2023-03-04 00:41:19|00000|6464|ATVI|62.26B|62260000000|79.39|6474629|-4.63|40|2023-05-04|15/03/2023||0.5433||1810000000|79.389999389648|1|2023-02-06|15/12/2022|1.87|1.51|3570000000|3190000000|75.23999786377|1
2023-03-04 00:41:24|00001|6373|ADBE|157.5B|157500000000|344.04|2850987|-29.22|39|2023-03-16|15/02/2023||3.68||4620000000|344.04000854492|1|2022-12-15|15/11/2022|3.6|3.5|4530000000|4530000000|339.92001342773|1
2023-03-04 00:41:28|00002|9019|ADP|93.13B|93130000000|224.75|1869635|7.88|39|2023-05-03|15/03/2023||2.43||4870000000|224.75|1|2023-01-25|15/12/2022|1.96|1.93|4400000000|4370000000|239.14999389648|1
2023-03-04 00:41:32|00003|15368|ALGN|25.63B|25630000000|334.56|1069083|-36.87|39|2023-04-26|15/03/2023||1.7||904370000|334.55999755859|1|2023-02-01|15/12/2022|1.73|1.54|901500000|892000000|269.73001098633|1
2023-03-04 00:41:36|00004|6369|GOOGL|1.2T|1200000000000|93.65|36975307|-31.63|39|2023-04-25|15/03/2023||1.08||68990000000|93.650001525879|1|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000|100.43000030518|1
2023-03-04 00:41:40|00005|100160|GOOG|1.2T|1200000000000|94.02|29640670|-31.5|37|2023-04-25|15/03/2023||1.08||68990000000|94.019996643066|1|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000|101.43000030518|1
2023-03-04 00:41:44|00006|6435|AMZN|972.46B|972460000000|94.9|72497521|-39.41|39|2023-04-27|15/03/2023||0.2139||124610000000|94.900001525879|1|2023-02-02|15/12/2022|0.03|0.17|149200000000|145640000000|105.15000152588|1
2023-03-04 00:41:49|00007|8274|AMD|131.36B|131360000000|81.52|55622039|-31.99|40|2023-05-02|15/03/2023||0.5777||5340000000|81.519996643066|1|2023-01-31|15/12/2022|0.69|0.67|5600000000|5520000000|72.449996948242|1
2023-03-04 00:41:53|00008|8144|AEP|45.78B|45780000000|89.09|2849315|-3.56|39|2023-04-27|15/03/2023||1.35||4570000000|89.089996337891|1|2023-02-23|15/12/2022|1.05|0.99|4900000000|3510000000|90.819999694824|1
2023-03-04 00:41:57|00009|6466|AMGN|125.38B|125380000000|234.81|2494740|2.69|39|2023-04-25|15/03/2023||3.99||6230000000|234.80999755859|1|2023-01-31|15/12/2022|4.09|4.09|6840000000|6740000000|251.58999633789|1
2023-03-04 00:42:01|00010|7869|ADI|94.22B|94220000000|186.25|3237804|15.5|39|2023-05-31|15/04/2023||2.75||3210000000|186.25|1|2023-02-15|15/01/2023|2.75|2.61|3250000000|3150000000|182.53999328613|1
2023-03-04 00:42:05|00011|15424|ANSS|27.03B|27030000000|310.37|474426|-4.87|39|2023-05-03|15/03/2023||1.59||491220000|310.36999511719|1|2023-02-22|15/12/2022|3.09|2.81|694100000|648650000|265.80999755859|1
2023-03-04 00:42:10|00012|6408|AAPL|2.39T|2390000000000|151.03|72464825|-12.4|39|2023-04-27|15/03/2023||1.43||92600000000|151.0299987793|1|2023-02-02|15/12/2022|1.88|1.94|117200000000|121880000000|145.42999267578|1
2023-03-04 00:42:15|00013|6386|AMAT|100.54B|100540000000|118.96|6228643|-11.06|40|2023-05-18|15/04/2023||1.84||6390000000|118.95999908447|1|2023-02-16|15/01/2023|2.03|1.93|6740000000|6690000000|119.45999908447|1
2023-03-04 00:42:20|00014|39320|ASML|247.36B|247360000000|637.38|1017624|-4.76|35|2023-04-19|15/03/2023||4.51||6750000000|637.38000488281|1|2023-01-25|15/12/2022|5.02|4.62|7010000000|6740000000|670.01000976562|1
2023-03-04 00:42:24|00015|962333|TEAM|45.5B|45500000000|177.53|3262850|-46.29|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
2023-03-04 00:42:28|00016|6363|ADSK|44.76B|44760000000|207.46|1349300|-7.1|40|2023-05-25|15/04/2023||1.64||1270000000|207.46000671387|1|2023-02-23|15/01/2023|1.86|1.81|1320000000|1310000000|216.69999694824|1
2023-03-04 00:42:33|00017|6378|BIDU|53.03B|53030000000|153.46|3844624|-6.44|39|2023-05-17|15/03/2023||11.91||29910000000|153.46000671387|1|2023-02-22|15/12/2022|15.25|13.89|33100000000|32120000000|140.82000732422|1
2023-03-04 00:42:37|00018|6487|BIIB|39.05B|39050000000|270.27|1048212|29.34|39|2023-04-26|15/03/2023||3.41||2360000000|270.26998901367|1|2023-02-15|15/12/2022|4.05|3.48|2540000000|2440000000|289.07998657227|1
2023-03-04 00:42:41|00019|13072|BKNG|98.65B|98650000000|2,620.40|318133|19.15|40|2023-05-03|15/03/2023||8.46||3510000000|2620.3999023438|1|2023-02-23|15/12/2022|24.74|22|4000000000|3900000000|2426.7099609375|1
2023-03-04 00:42:45|00020|13969|AVGO|263.81B|263810000000|632.76|2274975|2.2|40|2023-06-08|15/04/2023||9.82||8590000000|632.76000976562|1|2023-03-02|15/01/2023|10.33|10.18|8920000000|8900000000|593.57000732422|1
2023-03-04 00:42:50|00021|6388|CDNS|53.63B|53630000000|196.5|1454687|22.34|39|2023-04-24|15/03/2023||1.26||935110000|196.5|1|2023-02-13|15/12/2022|0.96|0.92|900000000|884520000|183.80000305176|1
2023-03-04 00:42:54|00022|41292|CDW|27.34B|27340000000|201.63|755109|15.8|39|2023-05-03|15/03/2023||2.29||5630000000|201.63000488281|1|2023-02-08|15/12/2022|2.5|2.49|5440000000|6180000000|199.28999328613|1
2023-03-04 00:42:58|00023|13068|CERN|27.92B|27920000000|94.92|3454897|1.62|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
2023-03-04 00:43:02|00024|15722|CHTR|63.09B|63090000000|369.98|1358538|-36.41|39|2023-04-28|15/03/2023||7.64||13600000000|369.98001098633|1|2023-01-27|15/12/2022|7.69|8.85|13670000000|13730000000|410.39001464844|1
2023-03-04 00:43:07|00025|6444|CHKP|15.29B|15290000000|126.58|797817|-15.43|39|2023-04-26|15/03/2023||1.73||568980000|126.58000183105|1|2023-02-13|15/12/2022|2.45|2.36|638000000|636160000|127.16000366211|1
2023-03-04 00:43:12|00026|6360|CTAS|44.9B|44900000000|441.85|346164|14.25|39|2023-03-23|15/02/2023||3.04||2150000000|441.85000610352|1|2022-12-21|15/11/2022|3.12|3.03|2170000000|2130000000|443.94000244141|1
2023-03-04 00:43:17|00027|260|CSCO|201.84B|201840000000|49.28|17982068|-13.57|40|2023-05-17|15/04/2023||0.9712||14400000000|49.279998779297|1|2023-02-15|15/01/2023|0.88|0.85|13600000000|13410000000|47.700000762939|1
2023-03-04 00:43:21|00028|6454|CTSH|31.85B|31850000000|62.54|4711504|-29.1|40|2023-05-03|15/03/2023||1.05||4740000000|62.540000915527|1|2023-02-02|15/12/2022|1.01|1.03|4800000000|4770000000|68.839996337891|1
2023-03-04 00:43:25|00029|6516|CMCSA|156.96B|156960000000|37.23|21054513|-20.33|39|2023-04-27|15/03/2023||0.8331||29550000000|37.229999542236|1|2023-01-26|15/12/2022|0.82|0.78|30550000000|30360000000|40.099998474121|1
2023-03-04 00:43:29|00030|39327|CPRT|34.02B|34020000000|71.42|1844011|15.66|39|2023-05-24|15/04/2023||0.62||990170000|71.419998168945|1|2023-02-20|15/01/2023|0.61|0.5763|956720000|931450000|68.400001525879|1
2023-03-04 00:43:34|00031|6443|COST|210.89B|210890000000|475.26|2049315|-8.01|49|2023-05-24|15/05/2023||3.37||55450000000|475.2799987793|1|2023-03-02|15/02/2023|3.3|3.21|54240000000|55550000000|478.67001342773|1
2023-03-04 00:43:38|00032|1131557|CRWD|29.54B|29540000000|126.04|4608315|-38.72|21|2023-06-02|15/04/2023||0.4236||662800000|126.04000091553|1|2023-03-09|15/01/2023||0.4302||624700000|126.04000091553|1
2023-03-04 00:43:42|00033|7906|CSX|64.25B|64250000000|31.15|13165821|-9.62|40|2023-04-18|15/03/2023||0.4229||3550000000|31.14999961853|1|2023-01-25|15/12/2022|0.49|0.47|3730000000|3740000000|31.860000610352|1
2023-03-04 00:43:47|00034|15951|DXCM|47.5B|47500000000|122.92|2606188|15.44|39|2023-05-03|15/03/2023||0.1461||721270000|122.91999816895|1|2023-02-09|15/12/2022|0.34|0.27|815200000|809350000|109.83999633789|1
2023-03-04 00:43:50|00035|1073599|DOCU|13.09B|13090000000|65.09|5423767|-46.43|26|2023-06-09|15/04/2023||0.4791||640130000|65.089996337891|1|2023-03-10|15/01/2023||0.5197||639670000|65.089996337891|1
2023-03-04 00:43:54|00036|14776|DLTR|32.99B|32990000000|149.15|2095248|4.77|38|2023-05-25|15/04/2023||1.89||7200000000|149.14999389648|1|2023-03-01|15/01/2023|2.04|2.02|7720000000|7610000000|145.2799987793|1
2023-03-04 00:43:58|00037|256|EBAY|24.72B|24720000000|46.04|4850575|-17.26|36|2023-05-03|15/03/2023||1.07||2370000000|46.040000915527|1|2023-02-22|15/12/2022|1.07|1.06|2500000000|2460000000|47.889999389648|1
2023-03-04 00:44:02|00038|6472|EA|31.03B|31030000000|113.15|2368679|-13.13|39|2023-05-09|15/03/2023||1.38||1840000000|113.15000152588|1|2023-01-31|15/12/2022|0.73|0.5|2340000000|2480000000|128.99000549316|1
2023-03-04 00:44:07|00039|7949|EXC|41.14B|41140000000|41.38|7024946|-5.57|40|2023-05-03|15/03/2023||0.6531||5130000000|41.380001068115|1|2023-02-14|15/12/2022|0.43|0.43|4670000000|4030000000|41.189998626709|1
2023-03-04 00:44:11|00040|6409|FAST|30.64B|30640000000|53.68|3353431|0.63|39|2023-04-13|15/03/2023||0.4946||1820000000|53.680000305176|1|2023-01-19|15/12/2022|0.43|0.42|1700000000|1680000000|47.540000915527|1
2023-03-04 00:44:16|00041|6370|FISV|74.28B|74280000000|118.26|3109133|18.55|39|2023-05-02|15/03/2023||1.57||4170000000|118.26000213623|1|2023-02-07|15/12/2022|1.91|1.91|4360000000|4350000000|106.40000152588|1
2023-03-04 00:44:20|00042|1123483|FOXA|18.02B|18020000000|34.92|2571386|-18.52|23|2023-05-09|15/03/2023||0.9143||4050000000|34.919998168945|1|2023-02-08|15/12/2022|0.48|0.48|4610000000|4580000000|34.049999237061|1
2023-03-04 00:44:23|00043|1123484|FOX|18.02B|18020000000|32.2|1223276|-17.85|23|2023-05-09|15/03/2023||0.9208||4050000000|32.200000762939|1|2023-02-08|15/12/2022|0.48|0.4712|4610000000|4580000000|31.799999237061|1
2023-03-04 00:44:28|00044|6365|GILD|101.1B|101100000000|81.07|6693895|30.01|39|2023-05-04|15/03/2023||1.54||6320000000|81.069999694824|1|2023-02-02|15/12/2022|1.67|1.5|7400000000|6660000000|84|1
2023-03-04 00:44:32|00045|8272|HON|131.5B|131500000000|196.82|2994489|4.3|40|2023-04-21|15/03/2023||1.92||8520000000|196.82000732422|1|2023-02-02|15/12/2022|2.52|2.51|9200000000|9250000000|206.7200012207|1
2023-03-04 00:44:36|00046|16336|IDXX|40.46B|40460000000|488|492838|-11.82|39|2023-05-03|15/03/2023||2.42||891530000|488|1|2023-02-06|15/12/2022|2.07|1.92|828570000|820910000|482.41000366211|1
2023-03-04 00:44:40|00047|13081|ILMN|34.95B|34950000000|221.21|1260123|-37.45|39|2023-04-25|15/03/2023||0.0968||1080000000|221.21000671387|1|2023-02-07|15/12/2022|0.14|0.34|1080000000|1070000000|208.69999694824|1
2023-03-04 00:44:44|00048|16360|INCY|17.29B|17290000000|77.56|1620584|11.11|39|2023-05-02|15/03/2023||0.54||844880000|77.559997558594|1|2023-02-07|15/12/2022|0.62|0.3|926700000|878160000|84.360000610352|1
2023-03-04 00:44:49|00049|251|INTC|109.22B|109220000000|26.40|41298562|-46.39|39|2023-04-27|15/03/2023||-0.1576||11120000000|26.39999961853|1|2023-01-26|15/12/2022|0.1|0.22|14000000000|14570000000|29.700000762939|1
2023-03-04 00:44:53|00050|6448|INTU|114.61B|114610000000|408.52|1493405|-17.62|40|2023-05-23|15/04/2023||8.89||6080000000|408.51998901367|1|2023-02-23|15/01/2023|2.2|1.47|3000000000|2910000000|406.38000488281|1
2023-03-04 00:44:57|00051|6393|ISRG|82.3B|82300000000|234.87|1758367|-23.45|39|2023-04-20|15/03/2023||1.2||1590000000|234.86999511719|1|2023-01-24|15/12/2022|1.23|1.26|1660000000|1680000000|255.97999572754|1
2023-03-04 00:45:01|00052|102911|JD|74.3B|74300000000|47.46|7676466|-32.78|35|2023-05-10|15/03/2023||4.2||258580000000|47.459999084473|1|2023-03-09|15/12/2022||3.61||296330000000|47.459999084473|1
2023-03-04 00:45:06|00053|10548|KDP|48.59B|48590000000|34.55|7122417|-10.44|39|2023-04-27|15/03/2023||0.3408||3290000000|34.549999237061|1|2023-02-23|15/12/2022|0.5|0.5|3800000000|3790000000|35.779998779297|1
2023-03-04 00:45:11|00054|6462|KLAC|52.83B|52830000000|381.53|1216815|9.32|39|2023-04-27|15/03/2023||5.36||2530000000|381.5299987793|1|2023-01-26|15/12/2022|7.38|7.1|2980000000|2800000000|422.61999511719|1
2023-03-04 00:45:15|00055|270|KHC|47.82B|47820000000|39.04|6654584|-1.05|39|2023-05-04|15/03/2023||0.5988||6410000000|39.040000915527|1|2023-02-15|15/12/2022|0.85|0.78|7380000000|7240000000|39.880001068115|1
2023-03-04 00:45:19|00056|6445|LRCX|66.34B|66340000000|491.65|1266037|-11.56|39|2023-04-18|15/03/2023||6.48||3810000000|491.64999389648|1|2023-01-25|15/12/2022|10.71|10.05|5280000000|5110000000|487.5|1
2023-03-04 00:45:24|00057|32383|LULU|40.4B|40400000000|316.83|1837221|-5.58|59|2023-06-01|15/04/2023||1.68||1850000000|316.82998657227|1|2023-03-28|15/01/2023||4.26||2700000000|316.82998657227|1
2023-03-04 00:45:28|00058|8136|MAR|53.33B|53330000000|173.07|1839262|1.59|40|2023-05-10|15/03/2023||1.77||5350000000|173.07000732422|1|2023-02-14|15/12/2022|1.96|1.83|5920000000|5390000000|174.36999511719|1
2023-03-04 00:45:32|00059|6520|MRVL|37.57B|37570000000|44.04|10941342|-31.68|42|2023-05-26|15/04/2023||0.4154||1390000000|44.040000915527|1|2023-03-02|15/01/2023|0.46|0.46|1420000000|1400000000|45.360000610352|1
2023-03-04 00:45:36|00060|961621|MTCH|11.63B|11630000000|41.64|4517113|-61.81|30|2023-05-02|15/03/2023||0.4044||795910000|41.639999389648|1|2023-01-31|15/12/2022|0.3|0.46|786000000|786890000|52.400001525879|1
2023-03-04 00:45:40|00061|16599|MELI|61.65B|61650000000|1226.74|549952|6.8|39|2023-05-04|15/03/2023||2.79||2760000000|1226.7399902344|1|2023-02-23|15/12/2022|3.25|2.46|3000000000|2960000000|1118.2600097656|1
2023-03-04 00:45:45|00062|26490|META|480.29B|480290000000|185.25|32156630|-16.14|39|2023-04-26|15/03/2023||2||27650000000|185.25|1|2023-02-01|15/12/2022|1.76|2.26|32170000000|31530000000|148.9700012207|1
2023-03-04 00:45:49|00063|6391|MCHP|45.25B|45250000000|82.6|4550818|16.22|39|2023-05-08|15/03/2023||1.62||2190000000|82.599998474121|1|2023-02-02|15/12/2022|1.56|1.55|2170000000|2160000000|81.160003662109|1
2023-03-04 00:45:53|00064|8092|MU|61.96B|61960000000|56.78|14340521|-39.52|39|2023-03-28|15/02/2023||-0.622||3790000000|56.779998779297|1|2022-12-21|15/11/2022|-0.04|-0.01|4090000000|4150000000|50.680000305176|1
2023-03-04 00:45:58|00065|252|MSFT|1.9T|1900000000000|255.29|30796724|-16.35|39|2023-04-27|15/03/2023||2.24||51130000000|255.28999328613|1|2023-01-24|15/12/2022|2.32|2.3|52700000000|53120000000|242.58000183105|1
2023-03-04 00:46:01|00066|1114321|MRNA|55.31B|55310000000|143.2|4987759|-6.76|24|2023-05-11|15/03/2023||-1.45||1290000000|143.19999694824|1|2023-02-23|15/12/2022|3.61|4.7|5100000000|5050000000|158.16999816895|1
2023-03-04 00:46:06|00067|32372|MDLZ|89.58B|89580000000|65.71|5738463|1.02|35|2023-05-02|15/03/2023||0.809||8460000000|65.709999084473|1|2023-01-31|15/12/2022|0.73|0.7|8700000000|8330000000|64.839996337891|1
2023-03-04 00:46:10|00068|6355|MNST|53.29B|53290000000|102.01|1909473|21.97|40|2023-05-04|15/03/2023||0.6778||1670000000|102.01000213623|1|2023-02-28|15/12/2022|0.57|0.63|1510000000|1600000000|102.31999969482|1
2023-03-04 00:46:17|00069|6439|NTES|53.28B|53280000000|85.9|1817523|-7.35|39|2023-05-17|15/03/2023||8.65||24960000000|85.900001525879|1|2023-02-23|15/12/2022|8.57|8.13|25350000000|25410000000|86.050003051758|1
2023-03-04 00:46:21|00070|13063|NFLX|140.36B|140360000000|315.18|8283866|-17.93|39|2023-04-18|15/03/2023||2.89||8170000000|315.17999267578|1|2023-01-19|15/12/2022|0.12|0.59|7850000000|7840000000|326.32998657227|1
2023-03-04 00:46:26|00071|6497|NVDA|589.13B|589130000000|238.9|47676767|-3.74|40|2023-05-24|15/04/2023||0.8538||6310000000|238.89999389648|1|2023-02-22|15/01/2023|0.88|0.81|6050000000|6010000000|206.55000305176|1
2023-03-04 00:46:30|00072|13989|NXPI|47.48B|47480000000|182.96|2019270|-4.1|38|2023-05-01|15/03/2023||3.03||3030000000|182.96000671387|1|2023-01-30|15/12/2022|3.77|3.64|3310000000|3300000000|181.53999328613|1
2023-03-04 00:46:34|00073|1006169|OKTA|13.7B|13700000000|85.55|2930728|-55.71|27|2023-06-02|15/04/2023||-0.0017||498780000|85.550003051758|1|2023-03-01|15/01/2023|0.3|0.09|510000000|489790000|71.290000915527|1
2023-03-04 00:46:38|00074|13074|ORLY|51.82B|51820000000|838.03|479420|24.42|39|2023-04-26|15/03/2023||8||3570000000|838.03002929688|1|2023-02-08|15/12/2022|8.37|7.75|3640000000|3510000000|801.02001953125|1
2023-03-04 00:46:43|00075|6430|PCAR|39.81B|39810000000|76.19|3269949|22.43|39|2023-04-25|15/03/2023||1.75||7630000000|76.190002441406|1|2023-01-24|15/12/2022|2.64|2.2|7730000000|7160000000|102.25499725342|0.66666666666667
2023-03-04 00:46:47|00076|6406|PAYX|40.64B|40640000000|112.73|1644064|-6.88|40|2023-03-29|15/02/2023||1.25||1360000000|112.73000335693|1|2022-12-22|15/11/2022|0.99|0.95|1190000000|1190000000|114.76999664307|1
2023-03-04 00:46:51|00077|956170|PYPL|86.31B|86310000000|76.29|13824214|-30.49|31|2023-05-03|15/03/2023||1.1||6970000000|76.290000915527|1|2023-02-09|15/12/2022|1.24|1.2|7400000000|7390000000|79.720001220703|1
2023-03-04 00:46:55|00078|1152791|PTON|4.8B|4800000000|13.86|12925598|-51.66|17|2023-05-10|15/03/2023||-0.4756||711750000|13.859999656677|1|2023-02-01|15/12/2022|-0.98|-0.66|792700000|710450000|12.930000305176|1
2023-03-04 00:46:59|00079|8358|PEP|238.47B|238470000000|173.15|4693208|5.35|40|2023-04-26|15/03/2023||1.38||17190000000|173.14999389648|1|2023-02-09|15/12/2022|1.67|1.65|28000000000|26820000000|171.16000366211|1
2023-03-04 00:47:03|00080|1089236|PDD|121.08B|121080000000|95.69|8512722|96.35|25|2023-05-26|15/03/2023||4.77||32880000000|95.690002441406|1|2023-03-15|15/12/2022||8.4||40970000000|95.690002441406|1
2023-03-04 00:47:09|00081|6376|QCOM|137.81B|137810000000|123.6|7679293|-26.87|40|2023-04-26|15/03/2023||2.17||9160000000|123.59999847412|1|2023-02-02|15/12/2022|2.37|2.36|9460000000|9600000000|138.46000671387|1
2023-03-04 00:47:13|00082|32391|REGN|83.17B|83170000000|779.30|615420|24.65|40|2023-05-04|15/03/2023||9.76||3010000000|779.29998779297|1|2023-02-03|15/12/2022|12.56|10.17|3410000000|3130000000|751.20001220703|1
2023-03-04 00:47:18|00083|6437|ROST|38.72B|38720000000|112.43|2239764|16.85|41|2023-05-18|15/04/2023||1.19||4570000000|112.43000030518|1|2023-02-28|15/01/2023|1.31|1.24|5200000000|5150000000|110.91999816895|1
2023-03-04 00:47:22|00084|13076|SGEN|33.86B|33860000000|181.29|1139162|41.04|39|2023-04-27|15/03/2023||-0.8485||512140000|181.28999328613|1|2023-02-15|15/12/2022|-0.8|-1.03|528150000|479840000|140.81500244141|1
2023-03-04 00:47:26|00085|6427|SIRI|16.53B|16530000000|4.25|15014996|-30.08|39|2023-04-26|15/03/2023||0.0679||2170000000|4.25|1|2023-02-02|15/12/2022|0.09|0.08|2280000000|2320000000|5.8600001335144|1
2023-03-04 00:47:31|00086|32378|SWKS|18.09B|18090000000|113.77|2075554|-18.29|39|2023-05-02|15/03/2023||2.03||1150000000|113.76999664307|1|2023-02-06|15/12/2022|2.59|2.59|1330000000|1320000000|112.48000335693|1
2023-03-04 00:47:36|00087|31066|SPLK|16.49B|16490000000|100.75|1932560|-11.09|39|2023-05-25|15/04/2023||0.0291||807320000|100.75|1|2023-03-01|15/01/2023|2.04|1.14|1250000000|1080000000|102.5|1
2023-03-04 00:47:40|00088|6500|SBUX|120.16B|120160000000|104.55|6199074|11.04|39|2023-05-02|15/03/2023||0.6438||8400000000|104.55000305176|1|2023-02-02|15/12/2022|0.75|0.77|8700000000|8780000000|109.98999786377|1
2023-03-04 00:47:44|00089|39335|||||||39|2023-05-17|15/04/2023||2.56||1430000000|367.5|1|2023-02-15|15/01/2023|2.62|2.5|1360000000|1360000000|375.94000244141|1
2023-03-04 00:47:48|00090|19694|TMUS|173.03B|173030000000|141.9|5147619|12.37|39|2023-05-02|15/03/2023||1.53||20080000000|141.89999389648|1|2023-02-01|15/12/2022|1.18|1.07|20270000000|20700000000|149.30999755859|1
2023-03-04 00:47:52|00091|13994|TSLA|625.83B|625830000000|197.79|175668207|-34.91|39|2023-04-24|15/03/2023||0.8674||23970000000|197.78999328613|1|2023-01-25|15/12/2022|1.19|1.15|24320000000|24680000000|143.88999938965|1
2023-03-04 00:47:56|00092|8268|TXN|159.2B|159200000000|175.68|5140946|2.34|39|2023-04-25|15/03/2023||1.77||4360000000|175.67999267578|1|2023-01-24|15/12/2022|2.02|2|4670000000|4650000000|178.16999816895|1
2023-03-04 00:48:01|00093|6451|TCOM|24.85B|24850000000|38.72|5347846|35.88|39|2023-05-24|15/03/2023||0.2769||5380000000|38.720001220703|1|2023-03-07|15/12/2022||-0.2483||4850000000|38.720001220703|1
2023-03-04 00:48:05|00094|6407|VRSN|21.05B|21050000000|200.66|681639|-9.57|39|2023-04-27|15/03/2023||1.63||371930000|200.66000366211|1|2023-02-09|15/12/2022|1.7|1.61|369000000|363570000|212.36000061035|1
2023-03-04 00:48:09|00095|39340|VRSK|28.92B|28920000000|186.92|943223|-0.08|39|2023-05-02|15/03/2023||1.24||623580000|186.91999816895|1|2023-02-28|15/12/2022|1.43|1.17|630400000|616360000|171.99000549316|1
2023-03-04 00:48:14|00096|6353|VRTX|74.69B|74690000000|290.51|1302826|24.2|39|2023-05-03|15/03/2023||3.17||2330000000|290.51000976562|1|2023-02-07|15/12/2022|3.76|3.53|2300000000|2300000000|304.86999511719|1
2023-03-04 00:48:18|00097|8355|WBA|31.13B|31130000000|36.09|6112393|-23.34|39|2023-04-05|15/02/2023||1.1||33410000000|36.090000152588|1|2023-01-05|15/11/2022|1.16|1.12|33400000000|32830000000|37.490001678467|1
2023-03-04 00:48:23|00098|32361|WDAY|49.61B|49610000000|191.55|2015404|-24.24|39|2023-06-01|15/04/2023||1.05||1690000000|191.55000305176|1|2023-02-27|15/01/2023|0.99|0.89|1650000000|1630000000|183.13000488281|1
2023-03-04 00:48:28|00099|7875|XEL|35.8B|35800000000|65.10|2554553|-4.77|39|2023-04-27|15/03/2023||0.7491||3870000000|65.099998474121|1|2023-01-26|15/12/2022|0.69|0.67|4050000000|3050000000|68.559997558594|1
2023-03-04 00:48:32|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
2023-03-04 00:48:36|00101|1127188|ZM|20.7B|20700000000|70.81|3823544|-41.92|19|2023-05-23|15/04/2023||0.8507||1110000000|70.809997558594|1|2023-02-27|15/01/2023|1.22|0.81|1120000000|1100000000|73.930000305176|1
2023-03-04 00:48:40|00102|277|MMM|61.25B|61250000000|111.26|3301478|-25.35|39|2023-04-25|15/03/2023||1.64||7610000000|111.26000213623|1|2023-01-24|15/12/2022|2.28|2.37|8100000000|8060000000|122.62000274658|1
2023-03-04 00:48:44|00103|238|BA|128.69B|128690000000|215.11|6454009|6.19|40|2023-04-26|15/03/2023||-0.6352||17960000000|215.11000061035|1|2023-01-25|15/12/2022|-1.75|0.27|19980000000|20370000000|211.97999572754|1
2023-03-04 00:48:48|00104|247|CAT|131.83B|131830000000|255.31|3204032|30.93|37|2023-04-27|15/03/2023||3.73||15040000000|255.30999755859|1|2023-01-31|15/12/2022|3.86|4.02|16600000000|15820000000|261.5|1
2023-03-04 00:48:53|00105|240|CVX|314.52B|314520000000|164.96|8332417|5.46|36|2023-04-28|15/03/2023||3.7||51020000000|164.96000671387|1|2023-01-27|15/12/2022|4.09|4.42|56470000000|53830000000|187.78999328613|1
2023-03-04 00:48:57|00106|271|KO|257.18B|257180000000|59.44|12754752|-4.34|40|2023-04-25|15/03/2023||0.6458||10810000000|59.439998626709|1|2023-02-14|15/12/2022|0.45|0.45|10100000000|10010000000|60.599998474121|1
2023-03-04 00:49:01|00107|266|GS|125.96B|125960000000|357.09|2623553|3.78|37|2023-04-18|15/03/2023||8.72||13090000000|357.08999633789|1|2023-01-17|15/12/2022|3.32|5.56|10590000000|10790000000|374|1
2023-03-04 00:49:05|00108|8064|||||||39|2023-05-16|15/04/2023||3.88||38700000000|298.45001220703|1|2023-02-21|15/01/2023|3.3|3.28|35800000000|35960000000|317.95001220703|1
2023-03-04 00:49:10|00109|8082|IBM|117.6B|117600000000|129.64|4388581|4.09|40|2023-04-19|15/03/2023||1.28||14350000000|129.63999938965|1|2023-01-25|15/12/2022|3.6|3.58|16700000000|16130000000|141.49000549316|1
2023-03-04 00:49:15|00110|8177|JNJ|401.11B|401110000000|154.02|7537656|-8.18|40|2023-04-18|15/03/2023||2.52||23610000000|154.02000427246|1|2023-01-24|15/12/2022|2.35|2.24|23700000000|23900000000|168.30999755859|1
2023-03-04 00:49:19|00111|267|JPM|422.84B|422840000000|143.66|9563804|1.29|39|2023-04-14|15/03/2023||3.43||36100000000|143.66000366211|1|2023-01-13|15/12/2022|3.57|3.08|34550000000|34350000000|139.49000549316|1
2023-03-04 00:49:23|00112|272|MCD|196.82B|196820000000|269.07|2627616|11.05|39|2023-05-03|15/03/2023||2.3||5540000000|269.07000732422|1|2023-01-31|15/12/2022|2.59|2.45|5930000000|5710000000|270.89001464844|1
2023-03-04 00:49:28|00113|275|MRK|271.32B|271320000000|106.88|8431148|39.57|40|2023-04-27|15/03/2023||1.33||13690000000|106.87999725342|1|2023-02-02|15/12/2022|1.62|1.53|13800000000|13650000000|106.98000335693|1
2023-03-04 00:49:32|00114|8948|NKE|187.53B|187530000000|120.94|6886031|-11.87|39|2023-03-21|15/02/2023||0.5388||11430000000|120.94000244141|1|2022-12-20|15/11/2022|0.85|0.65|13300000000|12580000000|103.05000305176|1
2023-03-04 00:49:37|00115|8952|PG|332.52B|332520000000|140.95|6665420|-9.01|40|2023-04-20|15/03/2023||1.33||19240000000|140.94999694824|1|2023-01-19|15/12/2022|1.59|1.58|20800000000|20670000000|146.41000366211|1
2023-03-04 00:49:41|00116|8294|CRM|184.75B|184750000000|186.43|9896078|-11.31|41|2023-05-30|15/04/2023||1.31||8030000000|186.42999267578|1|2023-03-01|15/01/2023|1.68|1.36|8380000000|8000000000|163.61000061035|1
2023-03-04 00:49:53|00117|8359|UNH|446.42B|446420000000|478.56|3353889|-1.58|40|2023-04-18|15/03/2023||6.17||89560000000|478.55999755859|1|2023-01-13|15/12/2022|5.34|5.18|82800000000|82470000000|495.67001342773|1
2023-03-04 00:49:57|00118|8127|VZ|160.69B|160690000000|38.26|22168750|-29.05|40|2023-04-25|15/03/2023||1.2||33940000000|38.259998321533|1|2023-01-24|15/12/2022|1.19|1.19|35300000000|35110000000|39.630001068115|1
2023-03-04 00:50:02|00119|8318|V|460.19B|460190000000|223.77|5820802|5.07|40|2023-04-26|15/03/2023||1.98||7770000000|223.77000427246|1|2023-01-26|15/12/2022|2.18|2.01|7900000000|7700000000|224.89999389648|1
2023-03-04 00:50:07|00120|7997|WMT|379.36B|379360000000|140.67|5847412|3.19|40|2023-05-18|15/04/2023||1.31||148090000000|140.66999816895|1|2023-02-21|15/01/2023|1.71|1.52|164000000000|159770000000|146.44000244141|1
2023-03-04 00:50:11|00121|258|DIS|184.76B|184760000000|101.14|12520534|-32.86|35|2023-05-09|15/03/2023||0.9738||21860000000|101.13999938965|1|2023-02-08|15/12/2022|0.99|0.79|23510000000|23430000000|111.62999725342|1
2023-03-04 00:50:16|00122|8192|ABT|181.53B|181530000000|104.45|4676828|-14.73|40|2023-04-19|15/03/2023||0.9928||9670000000|104.44999694824|1|2023-01-25|15/12/2022|1.03|0.92|10100000000|9620000000|112.5299987793|1
2023-03-04 00:50:20|00123|40041|ABBV|276.13B|276130000000|156.06|5597514|3.22|39|2023-04-27|15/03/2023||2.61||12350000000|156.05999755859|1|2023-02-09|15/12/2022|3.6|3.53|15120000000|15330000000|144.61000061035|1
2023-03-04 00:50:25|00124|7884|ACN|169.53B|169530000000|269.2|2143946|-16.67|39|2023-03-23|15/02/2023||2.48||15600000000|269.20001220703|1|2022-12-16|15/11/2022|3.08|2.92|15700000000|15580000000|281.11999511719|1
2023-03-04 00:50:29|00125|20846|AYI|6.25B|6250000000|197.47|255852|3.2|39|2023-04-04|15/02/2023||2.73||958930000|197.4700012207|1|2023-01-09|15/11/2022|3.29|3.02|997900000|984600000|169.75999450684|1
2023-03-04 00:50:34|00126|32509|AAP|8.15B|8150000000|138.48|1095577|-33.41|38|2023-05-22|15/03/2023||3.3||3440000000|138.47999572754|1|2023-02-28|15/12/2022|2.88|2.43|2500000000|2420000000|140.63000488281|1
2023-03-04 00:50:38|00127|20280|AMG|5.76B|5760000000|160.76|279067|17.66|39|2023-05-01|15/03/2023||4.22||545660000|160.75999450684|1|2023-02-06|15/12/2022|7.28|7.09|539600000|605950000|177.03999328613|1
2023-03-04 00:51:43|00128|8256|AFL|41.9B|41900000000|68.44|2586463|12.34|40|2023-04-26|15/03/2023||1.4||4660000000|68.440002441406|1|2023-02-01|15/12/2022|1.29|1.21|4010000000|4490000000|73.5|1
2023-03-04 00:51:47|00129|8942|A|42.6B|42600000000|143.93|1276834|6.39|41|2023-05-23|15/04/2023||1.27||1650000000|143.92999267578|1|2023-02-28|15/01/2023|1.37|1.31|1760000000|1700000000|142.17999267578|1
2023-03-04 00:51:52|00130|8021|AIG|44.38B|44380000000|60.2|4455936|-1.65|40|2023-05-03|15/03/2023||1.51||11510000000|60.200000762939|1|2023-02-15|15/12/2022|1.36|1.29|12560000000|11850000000|61.520000457764|1
2023-03-04 00:51:56|00131|8263|APD|65.47B|65470000000|294.78|1125449|25.16|40|2023-04-27|15/03/2023||2.64||3090000000|294.7799987793|1|2023-02-02|15/12/2022|2.64|2.7|3170000000|3250000000|318.13000488281|1
2023-03-04 00:52:01|00132|6460|AKAM|11.82B|11820000000|75.65|1522425|-33.44|39|2023-05-02|15/03/2023||1.33||912300000|75.650001525879|1|2023-02-14|15/12/2022|1.37|1.26|928000000|904740000|87.970001220703|1
2023-03-04 00:52:06|00133|39218|ALK|6.18B|6180000000|48.44|1359381|-8.82|39|2023-04-20|15/03/2023||-0.3977||2210000000|48.439998626709|1|2023-01-26|15/12/2022|0.92|0.92|2500000000|2510000000|51.049999237061|1
2023-03-04 00:52:10|00134|32524|ALB|30.4B|30400000000|259.37|1578666|31.01|39|2023-05-03|15/03/2023||7.34||2750000000|259.36999511719|1|2023-02-15|15/12/2022|8.62|8.26|2600000000|2620000000|270.70001220703|1
2023-03-04 00:52:15|00135|29638|ARE|24.9B|24900000000|143.83|781599|-24.5|40|2023-05-01|15/03/2023||0.79||651420000|143.83000183105|1|2023-01-30|15/12/2022|0.49|0.6076|665670000|633140000|160.67999267578|1
2023-03-04 00:52:20|00136|48361|ALLE|10.08B|10080000000|114.76|642998|-4.14|37|2023-04-27|15/03/2023||1.34||850410000|114.76000213623|1|2023-02-22|15/12/2022|1.6|1.38|861500000|848120000|115.01000213623|1
2023-03-04 00:52:24|00137|32507|BFH|2.04B|2040000000|40.62|856541|-37.35|39|2023-04-27|15/03/2023||6.68||1040000000|40.619998931885|1|2023-01-26|15/12/2022|-2.68|-2.93|1030000000|990140000|42.720001220703|1
2023-03-04 00:52:29|00138|39176|LNT|13.08B|13080000000|52.07|1371525|-10.5|39|2023-05-04|15/03/2023||0.7143||1030000000|52.069999694824|1|2023-02-23|15/12/2022|0.46|0.468|1060000000|738330000|53.259998321533|1
2023-03-04 00:52:34|00139|8221|ALL|33.74B|33740000000|128.13|1590303|1.94|40|2023-05-03|15/03/2023||1.82||11550000000|128.13000488281|1|2023-02-01|15/12/2022|-1.36|-1.02|13650000000|11320000000|128.4700012207|1
2023-03-04 00:52:39|00140|8044|MO|83.08B|83080000000|46.53|7407131|-12.02|40|2023-04-27|15/03/2023||1.19||4880000000|46.529998779297|1|2023-02-01|15/12/2022|1.18|1.17|5080000000|5150000000|45.040000915527|1
2023-03-04 00:52:43|00141|8288|AEE|21.94B|21940000000|83.73|1380713|-4.21|40|2023-05-10|15/03/2023||1||1940000000|83.730003356934|1|2023-02-15|15/12/2022|0.63|0.57|2050000000|1150000000|85.199996948242|1
2023-03-04 00:52:47|00142|44412|AAL|10.66B|10660000000|16.36|25576858|-1.53|38|2023-04-20|15/03/2023||0.0076||12240000000|16.360000610352|1|2023-01-26|15/12/2022|1.17|0.83|13200000000|12880000000|16.260000228882|1
2023-03-04 00:52:52|00143|8182|AXP|133.28B|133280000000|179.09|3129382|-2.76|40|2023-04-21|15/03/2023||2.67||14020000000|179.08999633789|1|2023-01-27|15/12/2022|2.07|2.23|14200000000|14220000000|155.88000488281|1
2023-03-04 00:52:56|00144|8036|AMT|94.29B|94290000000|202.5|1925474|-14.49|40|2023-05-04|15/03/2023||1.16||2750000000|202.5|1|2023-02-23|15/12/2022|-1.47|1.04|2710000000|2680000000|199.2799987793|1
2023-03-04 00:53:01|00145|39173|AWK|26.96B|26960000000|139.7|1042882|-8.9|39|2023-04-26|15/03/2023||0.89||930330000|139.69999694824|1|2023-02-15|15/12/2022|0.81|0.78|931000000|923850000|149.30999755859|1
2023-03-04 00:53:06|00146|8020|AMP|36.31B|36310000000|344.93|491785|17.59|40|2023-04-24|15/03/2023||7.3||3640000000|344.92999267578|1|2023-01-25|15/12/2022|6.94|6.45|3620000000|3460000000|341|1
2023-03-04 00:53:11|00147|8060|ABC|31.58B|31580000000|156.15|1383225|8.32|40|2023-05-03|15/03/2023||3.31||60410000000|156.14999389648|1|2023-02-01|15/12/2022|2.71|2.62|62800000000|62730000000|168.96000671387|1
2023-03-04 00:53:16|00148|39219|AME|33.12B|33120000000|143.93|934719|8.66|39|2023-05-03|15/03/2023||1.41||1540000000|143.92999267578|1|2023-02-02|15/12/2022|1.52|1.47|1630000000|1590000000|145.14999389648|1
2023-03-04 00:53:20|00149|13833|APH|47.07B|47070000000|79.16|2310528|2.88|40|2023-04-26|15/03/2023||0.6657||2900000000|79.160003662109|1|2023-01-25|15/12/2022|0.78|0.75|3240000000|3150000000|79.440002441406|1
2023-03-04 00:53:24|00150|8123|ELV|111.66B|111660000000|470.24|1056041|1.14|39|2023-04-26|15/03/2023||9.34||41010000000|470.23999023438|1|2023-01-25|15/12/2022|5.23|5.2|39670000000|39720000000|478.51998901367|1
2023-03-04 00:53:29|00151|39291|AOS|10.28B|10280000000|68.13|1168301|-2.54|39|2023-04-27|15/03/2023||0.7768||913790000|68.129997253418|1|2023-01-31|15/12/2022|0.86|0.79|936100000|923000000|59.560001373291|1
2023-03-04 00:53:33|00152|8350|AON|62.38B|62380000000|304.07|770119|3.06|39|2023-04-28|15/03/2023||5.3||3830000000|304.07000732422|1|2023-02-03|15/12/2022|3.89|3.67|3100000000|3130000000|323|1
2023-03-04 00:53:38|00153|8103|APA|12.8B|12800000000|41.15|5670406|6.34|40|2023-05-03|15/03/2023||1.41||2160000000|41.150001525879|1|2023-02-22|15/12/2022|1.48|1.35|2470000000|2120000000|38.060001373291|1
2023-03-04 00:53:43|00154|8303|AIV|1.23B|1230000000|7.79|950485|5.83|40|2023-05-08|15/03/2023|||||7.789999961853|1|2023-02-21|15/12/2022|-1.34|0.0075|42000000|208170000|7.6100001335144|1
2023-03-04 00:53:47|00155|32331|APTV|32.32B|32320000000|119.3|1829425|-3.93|40|2023-05-04|15/03/2023||0.9007||4550000000|119.30000305176|1|2023-02-02|15/12/2022|1.27|1.2|4640000000|4440000000|114.75|1
2023-03-04 00:53:51|00156|8080|ADM|44.42B|44420000000|81.06|3208498|0.36|40|2023-04-25|15/03/2023||1.74||24570000000|81.059997558594|1|2023-01-26|15/12/2022|1.93|1.65|26230000000|25050000000|85.569999694824|1
2023-03-04 00:53:56|00157|992959|ARNC|2.7B|2700000000|27.2|909116|-0.61|26|2023-05-02|15/03/2023||0.3752||1950000000|27.200000762939|1|2023-02-21|15/12/2022|-2.7|0.25|1900000000|2040000000|24.120000839233|1
2023-03-04 00:54:01|00158|39263|AJG|40.09B|40090000000|189.03|733075|17.79|39|2023-04-27|15/03/2023||3.03||2700000000|189.0299987793|1|2023-01-26|15/12/2022|1.54|1.5|1990000000|1960000000|197.14999389648|1
2023-03-04 00:54:05|00159|8061|AIZ|6.69B|6690000000|126.44|416121|-25.5|39|2023-05-02|15/03/2023||2.88||2620000000|126.44000244141|1|2023-02-07|15/12/2022|3.56|2.73|2650000000|2630000000|133.13000488281|1
2023-03-04 00:54:10|00160|244|T|134.11B|134110000000|18.81|35411250|3.73|40|2023-04-26|15/03/2023||0.5887||30250000000|18.809999465942|1|2023-01-25|15/12/2022|0.61|0.57|31340000000|31430000000|19.159999847412|1
2023-03-04 00:54:14|00161|8282|AZO|46.12B|46120000000|2497.34|155353|32.3|39|2023-02-28|15/02/2023|24.64|21.83|3700000000|3560000000|2572.25|1|2022-12-06|15/11/2022|27.45|25.26|4000000000|3860000000|2526.919921875|1
2023-03-04 00:54:19|00162|8135|AVB|24.13B|24130000000|172.68|830373|-29.5|40|2023-04-26|15/03/2023||1.09||671030000|172.67999267578|1|2023-02-08|15/12/2022|1.72|1.24|571830000|673020000|179.71000671387|1
2023-03-04 00:54:24|00163|8097|AVY|14.82B|14820000000|183.33|514004|5.57|40|2023-04-26|15/03/2023||1.7||2180000000|183.33000183105|1|2023-02-02|15/12/2022|1.65|2.14|2000000000|2190000000|191.66000366211|1
2023-03-04 00:54:28|00164|8320|BKR|32.64B|32640000000|32.28|6930894|4.34|40|2023-04-19|15/03/2023||0.2656||5540000000|32.279998779297|1|2023-01-23|15/12/2022|0.38|0.4|5900000000|6060000000|31.069999694824|1
2023-03-04 00:54:32|00165|8048|BALL|17.94B|17940000000|57.07|1750511|-36.49|39|2023-05-04|15/03/2023||0.5261||3630000000|57.069999694824|1|2023-02-02|15/12/2022|0.44|0.58|3540000000|3700000000|58.439998626709|1
2023-03-04 00:54:37|00166|243|BAC|273.41B|273410000000|34.16|37805455|-22.41|40|2023-04-18|15/03/2023||0.8384||25480000000|34.159999847412|1|2023-01-13|15/12/2022|0.85|0.7712|24530000000|24170000000|34.470001220703|1
2023-03-04 00:54:42|00167|8352|BK|41.05B|41050000000|51.33|5112001|-3.74|40|2023-04-20|15/03/2023||1.12||4370000000|51.330001831055|1|2023-01-13|15/12/2022|1.3|1.08|3900000000|4240000000|48.159999847412|1
2023-03-04 00:54:46|00168|8024|BBWI|9.04B|9040000000|39.59|3056285|-25.45|41|2023-05-17|15/04/2023||0.2818||1450000000|39.590000152588|1|2023-02-23|15/01/2023|1.86|1.6|2890000000|2800000000|41.889999389648|1
2023-03-04 00:54:50|00169|7951|BAX|20.16B|20160000000|39.94|6021360|-53.51|40|2023-04-27|15/03/2023||0.487||3600000000|39.939998626709|1|2023-02-09|15/12/2022|0.88|0.94|3900000000|3770000000|45.680000305176|1
2023-03-04 00:54:55|00170|8067|BDX|67.35B|67350000000|237.22|1162509|-11.94|40|2023-05-04|15/03/2023||2.76||4670000000|237.2200012207|1|2023-02-02|15/12/2022|2.98|2.68|4600000000|4540000000|254.16999816895|1
2023-03-04 00:54:59|00171|13834|BRKb|686.14B|686140000000|312.45|3447051|-4.91|41|2023-05-08|15/03/2023||3.77||79030000000|312.45001220703|1|2023-02-25|15/12/2022|3.01|3.57|78170000000|79930000000|304.01998901367|1
2023-03-04 00:55:05|00172|8077|BBY|18.42B|18420000000|83.26|2361189|-19.88|40|2023-05-23|15/04/2023||1.43||10090000000|83.26000213623|1|2023-03-02|15/01/2023|2.61|2.1|14740000000|14700000000|82.540000915527|1
2023-03-04 00:55:09|00173|13078|BLK|104.45B|104450000000|695.24|697493|-7.06|40|2023-04-19|15/03/2023||7.95||4300000000|695.23999023438|1|2023-01-13|15/12/2022|8.93|7.86|4340000000|4260000000|753.96002197266|1
2023-03-04 00:55:14|00174|19693|BWA|11.9B|11900000000|50.81|1934972|24.82|40|2023-05-03|15/03/2023||1.08||3930000000|50.810001373291|1|2023-02-09|15/12/2022|1.26|1.07|4110000000|3890000000|46.630001068115|1
2023-03-04 00:55:18|00175|8116|BXP|11.51B|11510000000|65.66|1416631|-47.01|40|2023-05-01|15/03/2023||0.4987||773440000|65.660003662109|1|2023-01-31|15/12/2022|0.78|0.6036|789820000|781030000|72.190002441406|1
2023-03-04 00:55:23|00176|8248|BSX|68.61B|68610000000|47.82|6799048|7.63|40|2023-04-26|15/03/2023||0.4332||3160000000|47.819999694824|1|2023-02-01|15/12/2022|0.45|0.47|3240000000|3240000000|46.25|1
2023-03-04 00:55:27|00177|1031336|BHF|3.96B|3960000000|58.45|410321|14.8|25|2023-05-08|15/03/2023||3.5||2100000000|58.450000762939|1|2023-02-09|15/12/2022|3.51|2.33|2050000000|1990000000|58.439998626709|1
2023-03-04 00:55:31|00178|8142|BMY|145.45B|145450000000|69.3|8196016|0.49|36|2023-04-27|15/03/2023||1.98||11500000000|69.300003051758|1|2023-02-02|15/12/2022|1.82|1.73|11400000000|11210000000|71.230003356934|1
2023-03-04 00:55:35|00179|8081|BFb|32.11B|32110000000|67.03|1200660|1.56|42|2023-06-07|15/04/2023||0.3965||958560000|67.029998779297|1|2023-03-08|15/01/2023||0.4693||1020000000|67.029998779297|1
2023-03-04 00:55:41|00180|7964|CPB|15.7B|15700000000|52.41|2537124|16.1|42|2023-06-07|15/04/2023||0.6765||2210000000|52.409999847412|1|2023-03-08|15/01/2023||0.7382||2440000000|52.409999847412|1
2023-03-04 00:55:45|00181|8250|COF|41.83B|41830000000|109.78|3291009|-23.38|40|2023-04-25|15/03/2023||4.12||8980000000|109.7799987793|1|2023-01-24|15/12/2022|2.82|3.88|9000000000|9070000000|107.12000274658|1
2023-03-04 00:55:50|00182|32321|CPRI|6.26B|6260000000|49.78|2266878|-28.06|39|2023-05-31|15/03/2023||0.9681||1290000000|49.779998779297|1|2023-02-08|15/12/2022|1.84|2.22|1510000000|1530000000|66.360000610352|1
2023-03-04 00:55:56|00183|7874|CAH|19.37B|19370000000|75.2|2647181|39.75|40|2023-05-04|15/03/2023||1.48||49320000000|75.199996948242|1|2023-02-02|15/12/2022|1.32|1.14|51470000000|50610000000|75.720001220703|1
2023-03-04 00:56:01|00184|13836|KMX|11.12B|11120000000|70.35|2712535|-35.86|39|2023-04-06|15/02/2023||0.2326||6160000000|70.349998474121|1|2022-12-22|15/11/2022|0.24|0.73|6500000000|7340000000|59.369998931885|1
2023-03-04 00:56:05|00185|22696|CCL|13.81B|13810000000|11.11|40177072|-43.43|34|2023-03-23|15/02/2023||-0.6057||4310000000|11.109999656677|1|2022-12-21|15/11/2022|-0.85|-0.88|3840000000|3910000000|8.1000003814697|1
2023-03-04 00:56:10|00186|39325|CBOE|13.37B|13370000000|126.31|663325|6.36|39|2023-04-28|15/03/2023||1.78||469090000|126.30999755859|1|2023-02-03|15/12/2022|1.8|1.77|457100000|458660000|120.81999969482|1
2023-03-04 00:56:14|00187|7980|CBRE|25.99B|25990000000|85.92|1380819|-14.05|40|2023-05-04|15/03/2023||1.02||6230000000|85.919998168945|1|2023-02-23|15/12/2022|1.33|1.2|8190000000|7980000000|85.940002441406|1
2023-03-04 00:56:20|00188|32525|CNC|38.08B|38080000000|69.07|3651325|-19|39|2023-04-25|15/03/2023||2||36010000000|69.069999694824|1|2023-02-07|15/12/2022|0.86|0.82|35560000000|35420000000|71.01000213623|1
2023-03-04 00:56:24|00189|7946|CNP|17.89B|17890000000|28.41|3466609|0.97|40|2023-05-04|15/03/2023||0.5062||2790000000|28.409999847412|1|2023-02-17|15/12/2022|0.28|0.29|1720000000|2040000000|29.049999237061|1
2023-03-04 00:56:29|00190|8102|CF|16.87B|16870000000|86.16|2679293|2.59|40|2023-05-03|15/03/2023||2.84||2070000000|86.160003662109|1|2023-02-15|15/12/2022|4.35|4.3|2610000000|2830000000|85.529998779297|1
2023-03-04 00:56:34|00191|6426|CHRW|11.77B|11770000000|100.98|1534377|-1.59|40|2023-04-26|15/03/2023||1.04||4890000000|100.98000335693|1|2023-02-01|15/12/2022|1.03|1.36|5100000000|5690000000|100.16999816895|1
2023-03-04 00:56:38|00192|6491|SCHW|142.62B|142620000000|77.41|7647097|-6.99|38|2023-04-17|15/03/2023||0.9977||5350000000|77.410003662109|1|2023-01-18|15/12/2022|1.07|1.09|5500000000|5560000000|83.48999786377|1
2023-03-04 00:56:43|00193|13837|CMG|41.71B|41710000000|1510|282708|-0.09|40|2023-04-25|15/03/2023||8.86||2330000000|1510|1|2023-02-07|15/12/2022|8.29|8.92|2200000000|2230000000|1700.2800292969|1
2023-03-04 00:56:47|00194|8175|CB|85.64B|85640000000|207.1|1735951|2.01|39|2023-04-25|15/03/2023||4.47||9940000000|207.10000610352|1|2023-01-31|15/12/2022|4.05|4.26|10550000000|9650000000|226.07000732422|1
2023-03-04 00:56:52|00195|39264|CHD|20.55B|20550000000|84.22|1335236|-12.89|39|2023-04-27|15/03/2023||0.7643||1350000000|84.220001220703|1|2023-02-03|15/12/2022|0.62|0.6|1440000000|1400000000|79.809997558594|1
2023-03-04 00:56:56|00196|7889|CI|85.25B|85250000000|286.97|1532374|19.58|40|2023-05-05|15/03/2023||5.29||45580000000|286.9700012207|1|2023-02-03|15/12/2022|4.96|4.87|45750000000|45880000000|301.5299987793|1
2023-03-04 00:57:00|00197|6507|CINF|19.04B|19040000000|121.06|581558|-3.11|39|2023-04-27|15/03/2023||1.48||1900000000|121.05999755859|1|2023-02-06|15/12/2022|1.27|1.28|1870000000|1860000000|115.11000061035|1
2023-03-04 00:57:05|00198|241|C|101.75B|101750000000|52.35|17345275|-13.7|40|2023-04-14|15/03/2023||1.68||19970000000|52.349998474121|1|2023-01-13|15/12/2022|1.16|1.2|18000000000|17910000000|49.090000152588|1
2023-03-04 00:57:09|00199|941642|CFG|19.84B|19840000000|40.98|3681225|-20.41|35|2023-04-19|15/03/2023||1.16||2160000000|40.979999542236|1|2023-01-17|15/12/2022|1.32|1.31|2200000000|2220000000|41.720001220703|1
2023-03-04 00:57:13|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
2023-03-04 00:57:17|00201|7933|CLX|19.25B|19250000000|155.83|1099478|8.05|40|2023-05-03|15/03/2023||1.19||1820000000|155.83000183105|1|2023-02-02|15/12/2022|0.98|0.66|1720000000|1660000000|144.41000366211|1
2023-03-04 00:57:21|00202|13080|CME|66.65B|66650000000|185.29|1865490|-21.22|40|2023-04-26|15/03/2023||2.14||1320000000|185.28999328613|1|2023-02-08|15/12/2022|1.92|1.88|1200000000|1210000000|177.80000305176|1
2023-03-04 00:57:26|00203|8016|CMS|17.45B|17450000000|59.84|1818215|-8.67|39|2023-04-27|15/03/2023||1.24||2200000000|59.840000152588|1|2023-02-02|15/12/2022|0.58|0.58|2280000000|1940000000|63.720001220703|1
2023-03-04 00:57:30|00204|7938|CL|61.41B|61410000000|73.95|4021476|-3.82|39|2023-04-28|15/03/2023||0.7131||4560000000|73.949996948242|1|2023-01-27|15/12/2022|0.77|0.76|4630000000|4570000000|75.529998779297|1
2023-03-04 00:57:35|00205|8313|CMA|9.12B|9120000000|69.4|1486704|-27.15|40|2023-04-20|15/03/2023||2.37||974650000|69.400001525879|1|2023-01-19|15/12/2022|2.58|2.55|1020000000|1010000000|65.940002441406|1
2023-03-04 00:57:40|00206|8225|CAG|17.08B|17080000000|35.84|4112124|3.61|39|2023-04-06|15/02/2023||0.6361||3110000000|35.840000152588|1|2023-01-05|15/11/2022|0.81|0.66|3300000000|3260000000|38.650001525879|1
2023-03-04 00:57:45|00207|7937|COP|132.41B|132410000000|108.64|6286816|10.5|40|2023-05-02|15/03/2023||2.51||16160000000|108.63999938965|1|2023-02-02|15/12/2022|2.71|2.72|19260000000|18040000000|117.69999694824|1
2023-03-04 00:57:50|00208|8297|ED|32.2B|32200000000|90.69|1672114|3.11|40|2023-05-04|15/03/2023||1.64||3890000000|90.690002441406|1|2023-02-16|15/12/2022|0.81|0.8|4030000000|2970000000|91.199996948242|1
2023-03-04 00:57:54|00209|8034|STZ|41.19B|41190000000|223.25|1410057|2.74|40|2023-04-06|15/02/2023||1.86||2010000000|223.25|1|2023-01-05|15/11/2022|2.83|2.91|2440000000|2390000000|231.16000366211|1
2023-03-04 00:57:59|00210|20624|COO|17.39B|17390000000|351.81|320931|-21.14|39|2023-06-01|15/04/2023||2.99||858480000|351.80999755859|1|2023-03-02|15/01/2023|2.9|2.69|858500000|834630000|323.55999755859|1
2023-03-04 00:58:03|00211|264|GLW|29.86B|29860000000|35.27|4144508|-13.36|35|2023-04-25|15/03/2023||0.3901||3340000000|35.270000457764|1|2023-01-31|15/12/2022|0.47|0.44|3630000000|3550000000|36.389999389648|1
2023-03-04 00:58:08|00212|13835|CTRA|20.24B|20240000000|26.34|9289759|0.55|39|2023-04-28|15/03/2023||0.7663||1760000000|26.340000152588|1|2023-02-22|15/12/2022|1.16|1.12|2280000000|2080000000|23|1
2023-03-04 00:58:12|00213|41258|COTY|9.87B|9870000000|11.58|6044759|25.52|39|2023-05-10|15/03/2023||0.0331||1180000000|11.579999923706|1|2023-02-08|15/12/2022|0.22|0.15|1520000000|1500000000|10.35000038147|1
2023-03-04 00:58:16|00214|32337|CCI|57B|57000000000|131.51|1988716|-25.34|39|2023-04-19|15/03/2023||0.9426||1770000000|131.50999450684|1|2023-01-25|15/12/2022|0.95|0.98|1760000000|1750000000|145.30999755859|1
2023-03-04 00:58:21|00215|8218|CMI|36.48B|36480000000|258.06|859415|22.11|40|2023-05-02|15/03/2023||4.68||8080000000|258.05999755859|1|2023-02-06|15/12/2022|4.63|4.52|7800000000|7280000000|256.10998535156|1
2023-03-04 00:58:26|00216|8201|CVS|105.05B|105050000000|81.81|8205544|-22.02|40|2023-05-03|15/03/2023||2.12||80790000000|81.809997558594|1|2023-02-08|15/12/2022|1.99|1.92|83850000000|76330000000|85.980003356934|1
2023-03-04 00:58:30|00217|8931|DHR|184.43B|184430000000|253.14|2449996|-9.02|40|2023-04-20|15/03/2023||2.27||7080000000|253.13999938965|1|2023-01-24|15/12/2022|2.87|2.5|8400000000|7840000000|277|1
2023-03-04 00:58:34|00218|7916|DRI|17.93B|17930000000|147.34|1140657|4.75|39|2023-03-23|15/02/2023||2.21||2720000000|147.33999633789|1|2022-12-16|15/11/2022|1.52|1.43|2490000000|2430000000|142.86000061035|1
2023-03-04 00:58:39|00219|13838|DVA|7.41B|7410000000|82.01|657756|-28.22|40|2023-05-04|15/03/2023||1.22||2830000000|82.01000213623|1|2023-02-22|15/12/2022|1.11|0.93|2920000000|2930000000|83.099998474121|1
2023-03-04 00:58:44|00220|261|DE|127.5B|127500000000|430.28|1417960|12.06|39|2023-05-19|15/04/2023||8.42||14910000000|430.2799987793|1|2023-02-17|15/01/2023|6.55|5.53|12650000000|11400000000|402.95999145508|1
2023-03-04 00:58:49|00221|8944|DAL|24.79B|24790000000|38.85|9691604|1|39|2023-04-13|15/03/2023||0.33||12040000000|38.849998474121|1|2023-01-13|15/12/2022|1.48|1.32|13400000000|12260000000|39.599998474121|1
2023-03-04 00:58:53|00222|6411|XRAY|8.34B|8340000000|38.74|1980237|-28.2|39|2023-05-09|15/03/2023||0.3594||906910000|38.740001678467|1|2023-02-28|15/12/2022|0.46|0.32|983000000|941330000|34.549999237061|1
2023-03-04 00:58:57|00223|8224|DVN|37.06B|37060000000|56.67|9665014|-5.03|40|2023-05-02|15/03/2023||1.7||3570000000|56.669998168945|1|2023-02-14|15/12/2022|1.66|1.77|4300000000|3860000000|63.560001373291|1
2023-03-04 00:59:02|00224|20486|DLR|31.51B|31510000000|106|1930404|-23.8|35|2023-04-27|15/03/2023||0.2265||1360000000|106|1|2023-02-16|15/12/2022|1.65|1.68|1230000000|1210000000|113.62999725342|1
2023-03-04 00:59:06|00225|8188|DFS|30.06B|30060000000|114.77|2352709|-3.23|35|2023-04-26|15/03/2023||3.99||3680000000|114.76999664307|1|2023-01-18|15/12/2022|3.77|3.65|3730000000|3670000000|105.41000366211|1
2023-03-04 00:59:10|00226|6382|WBD|37.59B|37590000000|15.47|26450132|-47.88|39|2023-04-25|15/03/2023||-0.0498||10970000000|15.470000267029|1|2023-02-23|15/12/2022|-0.86|-0.29|11010000000|11230000000|15.420000076294|1
2023-03-04 00:59:15|00227|15915|DISCK|16.18B|16180000000|24.42|5741549|-16.17|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
2023-03-04 00:59:19|00228|6364|DISH|5.96B|5960000000|11.23|5149842|-64.56|37|2023-05-05|15/03/2023||0.4342||4060000000|11.229999542236|1|2023-02-23|15/12/2022|1.47|0.51|4040000000|4150000000|13.079999923706|1
2023-03-04 00:59:23|00229|20744|DG|48.67B|48670000000|217.69|1964695|5.27|36|2023-06-01|15/04/2023||2.59||9530000000|217.69000244141|1|2023-03-16|15/01/2023||3.02||10270000000|217.69000244141|1
2023-03-04 00:59:27|00230|7887|D|46.72B|46720000000|55.94|5519122|-31.4|36|2023-05-04|15/03/2023||1.1||4670000000|55.939998626709|1|2023-02-08|15/12/2022|1.06|1.04|4910000000|4210000000|61.599998474121|1
2023-03-04 00:59:31|00231|7858|DOV|21.61B|21610000000|154.65|821456|-3.66|40|2023-04-20|15/03/2023||1.94||2080000000|154.64999389648|1|2023-01-31|15/12/2022|2.16|2.15|2140000000|2120000000|143.30999755859|1
2023-03-04 00:59:36|00232|7876|DHI|31.86B|31860000000|92.78|2730470|3.67|40|2023-04-27|15/03/2023||1.91||6430000000|92.779998779297|1|2023-01-24|15/12/2022|2.76|2.25|7260000000|6360000000|95.680000305176|1
2023-03-04 00:59:40|00233|7868|DTE|22.49B|22490000000|109.35|1172342|-11.45|39|2023-04-26|15/03/2023||2.02||4440000000|109.34999847412|1|2023-02-23|15/12/2022|1.31|1.24|1560000000|1660000000|112.80999755859|1
2023-03-04 00:59:45|00234|20923|DRE|18.75B|18750000000|48.20|3012608|-9.55|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
2023-03-04 00:59:49|00235|8104|DUK|73.46B|73460000000|95.39|2865069|-6.96|35|2023-05-11|15/03/2023||1.26||6500000000|95.389999389648|1|2023-02-09|15/12/2022|1.11|1.06|7350000000|5140000000|99.180000305176|1
2023-03-04 00:59:56|00236|7981|DD|34.25B|34250000000|74.65|2665768|-2.84|36|2023-05-04|15/03/2023||0.8012||2960000000|74.650001525879|1|2023-02-07|15/12/2022|0.89|0.78|3100000000|3110000000|72.360000610352|1
2023-03-04 01:00:01|00237|8054|DXC|6.65B|6650000000|28.89|1503032|-10.57|40|2023-05-25|15/03/2023||1.06||3620000000|28.889999389648|1|2023-02-01|15/12/2022|0.95|0.83|3570000000|3570000000|28.729999542236|1
2023-03-04 01:00:08|00238|8126|EMN|10.36B|10360000000|87.26|962229|-25.88|39|2023-04-27|15/03/2023||1.19||2410000000|87.26000213623|1|2023-01-26|15/12/2022|0.89|1.25|2370000000|2430000000|90.800003051758|1
2023-03-04 01:00:12|00239|8291|ETN|70.66B|70660000000|177.55|1669207|15.1|39|2023-05-02|15/03/2023||1.77||5180000000|177.55000305176|1|2023-02-08|15/12/2022|2.06|2.05|5380000000|5340000000|164.49000549316|1
2023-03-04 01:00:17|00240|8339|ECL|46.48B|46480000000|163.4|1141529|-6.32|40|2023-05-02|15/03/2023||0.8722||3480000000|163.39999389648|1|2023-02-14|15/12/2022|1.27|1.25|3670000000|3710000000|147.88999938965|1
2023-03-04 01:00:22|00241|7998|EIX|25.75B|25750000000|67.3|1939001|1.66|40|2023-05-02|15/03/2023||0.98||3580000000|67.300003051758|1|2023-02-23|15/12/2022|1.15|1.09|4020000000|3160000000|66.199996948242|1
2023-03-04 01:00:27|00242|13794|EW|49.83B|49830000000|81.92|3864170|-27.97|40|2023-04-25|15/03/2023||0.6089||1390000000|81.919998168945|1|2023-01-31|15/12/2022|0.64|0.61|1350000000|1330000000|76.059997558594|1
2023-03-04 01:00:31|00243|273|LLY|287.19B|287190000000|318.43|2819189|23.95|39|2023-04-27|15/03/2023||1.73||6820000000|318.42999267578|1|2023-02-02|15/12/2022|2.09|1.8|7300000000|7350000000|342.57000732422|1
2023-03-04 01:00:36|00244|7931|EMR|48.88B|48880000000|85.54|3569614|-10.11|40|2023-05-02|15/03/2023||0.9691||3630000000|85.540000915527|1|2023-02-08|15/12/2022|0.78|0.87|3400000000|3430000000|91.180000305176|1
2023-03-04 01:00:40|00245|8015|ETR|22.21B|22210000000|105.07|1463521|-2.72|40|2023-04-26|15/03/2023||1.59||2900000000|105.06999969482|1|2023-02-16|15/12/2022|0.51|0.47|2570000000|1930000000|107.55000305176|1
2023-03-04 01:00:45|00246|8342|EOG|71.57B|71570000000|121.77|3667733|7.11|40|2023-05-04|15/03/2023||3.17||5390000000|121.76999664307|1|2023-02-23|15/12/2022|3.3|3.37|6720000000|5810000000|117.56999969482|1
2023-03-04 01:00:50|00247|13841|EQT|12.38B|12380000000|34.35|6948752|34.08|39|2023-04-27|15/03/2023||1.73||2010000000|34.349998474121|1|2023-02-15|15/12/2022|0.42|0.55|3480000000|1440000000|31.079999923706|1
2023-03-04 01:00:54|00248|8007|EFX|25.42B|25420000000|207.52|789779|-10.07|40|2023-04-19|15/03/2023||1.39||1280000000|207.52000427246|1|2023-02-08|15/12/2022|1.52|1.49|1200000000|1180000000|222.92999267578|1
2023-03-04 01:00:59|00249|13067|EQIX|65.42B|65420000000|705.41|391822|-3.03|39|2023-05-03|15/03/2023||2.14||1970000000|705.40997314453|1|2023-02-15|15/12/2022|1.39|1.74|1870000000|1870000000|728.41998291016|1
2023-03-04 01:01:04|00250|8260|EQR|24.46B|24460000000|62.57|2511580|-28.2|40|2023-04-25|15/03/2023||0.3299||703120000|62.569999694824|1|2023-02-09|15/12/2022|0.94|0.38|699700000|703640000|65.230003356934|1
2023-03-04 01:01:08|00251|20488|ESS|15.49B|15490000000|232.18|540936|-30.69|39|2023-04-25|15/03/2023||1.29||413150000|232.17999267578|1|2023-02-07|15/12/2022|3.77|1.36|411950000|411970000|226.57000732422|1
2023-03-04 01:01:13|00252|7929|EL|90.46B|90460000000|253.23|1567629|-14.71|40|2023-05-03|15/03/2023||0.5619||3780000000|253.22999572754|1|2023-02-02|15/12/2022|1.54|1.29|4620000000|4580000000|280.79998779297|1
2023-03-04 01:01:17|00253|20717|RE|14.99B|14990000000|382.77|280264|30.99|39|2023-04-26|15/03/2023||13.07||3360000000|382.76998901367|1|2023-02-08|15/12/2022|12.66|9.7|3260000000|3270000000|355.13000488281|1
2023-03-04 01:01:21|00254|13856|ES|26.29B|26290000000|75.44|1566429|-8.17|40|2023-05-04|15/03/2023||1.34||3180000000|75.440002441406|1|2023-02-13|15/12/2022|0.92|0.94|3030000000|2240000000|80.069999694824|1
2023-03-04 01:01:26|00255|6449|EXPE|16.5B|16500000000|107.61|2594764|-44.97|39|2023-05-01|15/03/2023||0.0798||2660000000|107.61000061035|1|2023-02-09|15/12/2022|1.26|1.69|2620000000|2690000000|119.15000152588|1
2023-03-04 01:01:31|00256|6468|EXPD|16.89B|16890000000|109.4|1450566|6.53|40|2023-05-02|15/03/2023||1.4||3310000000|109.40000152588|1|2023-02-21|15/12/2022|1.38|1.98|3440000000|3970000000|111.40000152588|1
2023-03-04 01:01:35|00257|39166|EXR|24.03B|24030000000|169.11|1067944|-13.83|39|2023-05-02|15/03/2023||1.46||522610000|169.11000061035|1|2023-02-22|15/12/2022|2.09|1.45|506720000|509220000|158.52000427246|1
2023-03-04 01:01:40|00258|7888|XOM|459.25B|459250000000|112.81|16627492|38.33|40|2023-04-28|15/03/2023||2.71||86990000000|112.80999755859|1|2023-01-31|15/12/2022|3.4|3.29|95430000000|97350000000|113.55999755859|1
2023-03-04 01:01:45|00259|13763|FFIV|8.75B|8750000000|145.60|511264|-28.82|39|2023-04-26|15/03/2023||2.51||702450000|145.60000610352|1|2023-01-24|15/12/2022|2.47|2.33|700000000|699520000|147.77000427246|1
2023-03-04 01:01:49|00260|20230|FRT|8.73B|8730000000|107.25|535430|-11.01|39|2023-05-03|15/03/2023||0.62||278650000|107.25|1|2023-02-08|15/12/2022|1.4|0.61|280060000|275810000|110.05999755859|1
2023-03-04 01:01:53|00261|262|FDX|52.77B|52770000000|209.08|2020035|-5.62|39|2023-03-16|15/02/2023||2.77||22760000000|209.08000183105|1|2022-12-20|15/11/2022|3.18|2.81|22800000000|23710000000|168.7799987793|1
2023-03-04 01:01:58|00262|8042|FIS|37.84B|37840000000|63.93|6121702|-31.01|40|2023-05-02|15/03/2023||1.23||3430000000|63.930000305176|1|2023-02-13|15/12/2022|1.71|1.7|3710000000|3690000000|75.430000305176|1
2023-03-04 01:02:02|00263|6358|FITB|24.59B|24590000000|36.23|4979558|-22.68|39|2023-04-20|15/03/2023||0.8218||2250000000|36.229999542236|1|2023-01-19|15/12/2022|1.01|1|2320000000|2330000000|32.720001220703|1
2023-03-04 01:02:07|00264|8231|FE|22.75B|22750000000|39.76|3648042|-6.22|40|2023-04-20|15/03/2023||0.6054||3040000000|39.759998321533|1|2023-02-13|15/12/2022|0.5|0.53|3200000000|2340000000|39.900001525879|1
2023-03-04 01:02:12|00265|13844|FLS|4.58B|4580000000|35.13|831999|10.07|40|2023-05-01|15/03/2023||0.2544||894300000|35.130001068115|1|2023-02-21|15/12/2022|0.63|0.53|1040000000|1010000000|35.889999389648|1
2023-03-04 01:02:16|00266|7866|FLR|5.35B|5350000000|37.56|1466768|61.23|40|2023-05-05|15/03/2023||0.3588||3500000000|37.560001373291|1|2023-02-21|15/12/2022|0.43|0.51|3700000000|4050000000|36.650001525879|1
2023-03-04 01:02:21|00267|13842|FMC|16.06B|16060000000|128.4|749886|7.78|40|2023-05-03|15/03/2023||1.76||1430000000|128.39999389648|1|2023-02-07|15/12/2022|2.37|2.33|1620000000|1530000000|126.12999725342|1
2023-03-04 01:02:25|00268|32358|FL|4.17B|4170000000|44.66|2006717|42.03|39|2023-05-19|15/04/2023||1.2||2040000000|44.659999847412|1|2023-03-20|15/01/2023||0.4978||2140000000|44.659999847412|1
2023-03-04 01:02:30|00269|255|F|52.14B|52140000000|13.08|61030343|-30.66|39|2023-05-02|15/03/2023||0.4076||38070000000|13.079999923706|1|2023-02-02|15/12/2022|0.51|0.62|41800000000|41870000000|13.789999961853|1
2023-03-04 01:02:34|00270|985775|FTV|24.04B|24040000000|68.15|1686248|5.44|28|2023-04-27|15/03/2023||0.7338||1430000000|68.150001525879|1|2023-02-01|15/12/2022|0.88|0.84|1530000000|1500000000|68.029998779297|1
2023-03-04 01:02:38|00271|39295|FBIN|8.02B|8020000000|62.56|1692469|-16.7|39|2023-04-27|15/03/2023||0.6389||1020000000|62.560001373291|1|2023-02-16|15/12/2022|1.07|1.48|1130000000|1950000000|64.769996643066|1
2023-03-04 01:02:43|00272|8167|BEN|14.81B|14810000000|29.59|3631204|-1.32|39|2023-05-02|15/03/2023||0.5729||1450000000|29.590000152588|1|2023-01-30|15/12/2022|0.51|0.5367|1440000000|1470000000|30.719999313354|1
2023-03-04 01:02:48|00273|8281|FCX|62.56B|62560000000|43.73|11791887|-11.09|39|2023-04-27|15/03/2023||0.4006||4990000000|43.729999542236|1|2023-01-25|15/12/2022|0.52|0.44|5760000000|5350000000|44.590000152588|1
2023-03-04 01:02:55|00274|7925|GPS|4.66B|4660000000|12.77|6740822|-12.22|39|2023-05-25|15/04/2023||-0.1437||3480000000|12.770000457764|1|2023-03-09|15/01/2023||-0.4752||4360000000|12.770000457764|1
2023-03-04 01:03:00|00275|6442|GRMN|18.99B|18990000000|99.26|972774|-13.82|39|2023-05-03|15/03/2023||1.1||1050000000|99.26000213623|1|2023-02-22|15/12/2022|1.35|1.19|1310000000|1300000000|93.959999084473|1
2023-03-04 01:03:04|00276|39135|IT|26.39B|26390000000|333.81|411276|15.99|39|2023-05-09|15/03/2023||2||1380000000|333.80999755859|1|2023-02-07|15/12/2022|3.7|2.5|1510000000|1450000000|340.92999267578|1
2023-03-04 01:03:08|00277|7867|GD|63.29B|63290000000|231.04|1049136|-2.33|39|2023-04-26|15/03/2023||2.72||9500000000|231.03999328613|1|2023-01-25|15/12/2022|3.58|3.55|10850000000|10680000000|235.44999694824|1
2023-03-04 01:03:13|00278|8193|GE|94.09B|94090000000|86.38|7030707|16.66|40|2023-04-27|15/03/2023||0.1275||13360000000|86.379997253418|1|2023-01-24|15/12/2022|1.24|1.15|21800000000|21200000000|79.769996643066|1
2023-03-04 01:03:17|00279|263|GIS|46.93B|46930000000|79.6|3624964|17.03|35|2023-03-22|15/02/2023||0.9044||4920000000|79.599998474121|1|2022-12-20|15/11/2022|1.1|1.06|5200000000|5180000000|87.120002746582|1
2023-03-04 01:03:21|00280|239|GM|57.19B|57190000000|41.01|14629707|-14.66|40|2023-04-25|15/03/2023||1.64||37870000000|41.009998321533|1|2023-01-31|15/12/2022|2.12|1.69|43110000000|39960000000|36.290000915527|1
2023-03-04 01:03:26|00281|7979|GPC|24.19B|24190000000|171.8|988440|36.83|40|2023-04-20|15/03/2023||1.95||5500000000|171.80000305176|1|2023-02-23|15/12/2022|2.05|1.9|5520000000|5350000000|173.91000366211|1
2023-03-04 01:03:30|00282|39277|GPN|29.68B|29680000000|112.8|1794464|-18.48|39|2023-05-04|15/03/2023||2.29||2000000000|112.80000305176|1|2023-02-10|15/12/2022|2.42|2.41|2250000000|2020000000|111.63999938965|1
2023-03-04 01:03:35|00283|8234|GL|11.64B|11640000000|120.58|528048|20.88|39|2023-04-19|15/03/2023||2.46||1370000000|120.58000183105|1|2023-02-01|15/12/2022|2.24|2.18|1320000000|1330000000|120.84999847412|1
2023-03-04 01:03:39|00284|265|GT|3.34B|3340000000|11.81|3975550|-23.73|39|2023-05-05|15/03/2023||-0.172||5090000000|11.810000419617|1|2023-02-08|15/12/2022|0.07|0.19|5370000000|5230000000|11.520000457764|1
2023-03-04 01:03:44|00285|8170|HRB|5.5B|5500000000|36.12|1519872|39.15|45|2023-05-09|15/03/2023||4.54||2120000000|36.119998931885|1|2023-02-07|15/12/2022|-1.37|-1.48|166400000|148890000|39.369998931885|1
2023-03-04 01:03:49|00286|7921|HAL|35.16B|35160000000|38.89|8845188|16.58|39|2023-04-18|15/03/2023||0.6712||5520000000|38.889999389648|1|2023-01-24|15/12/2022|0.72|0.67|5580000000|5580000000|40.569999694824|1
2023-03-04 01:03:53|00287|39179|HBI|2.03B|2030000000|5.82|11912791|-63.43|39|2023-05-04|15/03/2023||0.1355||1420000000|5.8200001716614|1|2023-02-02|15/12/2022|0.07|0.07|1470000000|1450000000|8.710000038147|1
2023-03-04 01:03:58|00288|8259|HOG|6.95B|6950000000|47.53|1321942|13.58|40|2023-04-25|15/03/2023||1.41||1360000000|47.529998779297|1|2023-02-02|15/12/2022|0.28|0.07|918700000|920210000|46.720001220703|1
2023-03-04 01:04:03|00289|8050|HIG|24.27B|24270000000|77.51|1631333|11.81|40|2023-04-27|15/03/2023||2.07||5910000000|77.51000213623|1|2023-02-02|15/12/2022|2.31|1.87|6020000000|5740000000|76.029998779297|1
2023-03-04 01:04:07|00290|8351|HAS|7.69B|7690000000|55.62|1884530|-43.09|39|2023-04-25|15/03/2023||0.2379||891180000|55.619998931885|1|2023-02-16|15/12/2022|1.31|1.32|1680000000|1730000000|58.380001068115|1
2023-03-04 01:04:12|00291|20931|HCA|69.24B|69240000000|249.99|1202751|-6.66|35|2023-05-02|15/03/2023||3.97||15280000000|249.99000549316|1|2023-01-27|15/12/2022|4.64|4.78|15500000000|15610000000|254.85000610352|1
2023-03-04 01:04:16|00292|13847|PEAK|13.45B|13450000000|24.28|3803765|-24.44|40|2023-05-02|15/03/2023||0.0941||525220000|24.280000686646|1|2023-02-07|15/12/2022|0.44|0.11|524470000|505820000|27.420000076294|1
2023-03-04 01:04:21|00293|13849|HP|4.68B|4680000000|44.83|1271925|18.78|40|2023-04-27|15/03/2023||1.05||743830000|44.830001831055|1|2023-01-30|15/12/2022|1.11|0.8214|719640000|698870000|49.189998626709|1
2023-03-04 01:04:25|00294|6405|HSIC|10.36B|10360000000|78.9|895632|-9.17|40|2023-05-02|15/03/2023||1.23||3120000000|78.900001525879|1|2023-02-16|15/12/2022|1.21|1.21|3400000000|3360000000|88.639999389648|1
2023-03-04 01:04:29|00295|8052|HSY|48.59B|48590000000|238.4|975505|14.6|39|2023-04-27|15/03/2023||2.67||2890000000|238.39999389648|1|2023-02-02|15/12/2022|2.02|1.77|2650000000|2580000000|225.30000305176|1
2023-03-04 01:04:34|00296|8326|HES|43.04B|43040000000|141.16|1635876|37.8|40|2023-04-26|15/03/2023||1.61||2580000000|141.16000366211|1|2023-01-25|15/12/2022|2.03|1.66|3050000000|2800000000|153.88000488281|1
2023-03-04 01:04:38|00297|959998|HPE|19.82B|19820000000|15.28|13240720|-8.77|31|2023-05-31|15/04/2023||0.4702||7040000000|15.279999732971|1|2023-03-02|15/01/2023|0.63|0.54|7800000000|7440000000|15.539999961853|1
2023-03-04 01:04:43|00298|44408|HLT|39.32B|39320000000|147.58|1605861|0.19|37|2023-05-03|15/03/2023||1.13||2210000000|147.58000183105|1|2023-02-09|15/12/2022|1.59|1.23|2440000000|2350000000|147.2799987793|1
2023-03-04 01:04:48|00299|6515|HOLX|19.83B|19830000000|80.44|1638202|12.79|39|2023-04-26|15/03/2023||0.8293||929440000|80.440002441406|1|2023-02-01|15/12/2022|1.07|0.91|1070000000|997310000|81.370002746582|1
2023-03-04 01:04:52|00300|13850|HRL|22.21B|22210000000|40.63|1707717|-17.14|40|2023-05-25|15/04/2023||0.4775||3180000000|40.630001068115|1|2023-03-02|15/01/2023|0.4|0.46|3000000000|3090000000|43.830001831055|1
2023-03-04 01:04:57|00301|7927|HST|12.35B|12350000000|17.07|7135920|-5.25|40|2023-05-03|15/03/2023||0.222||1280000000|17.069999694824|1|2023-02-15|15/12/2022|0.44|0.19|1260000000|1250000000|18.530000686646|1
2023-03-04 01:05:01|00302|8270|HPQ|28.19B|28190000000|28.61|6031268|-20.66|40|2023-05-25|15/04/2023||0.7583||14010000000|28.610000610352|1|2023-02-28|15/01/2023|0.75|0.74|13800000000|14150000000|29.389999389648|1
2023-03-04 01:05:05|00303|8169|HUM|62.51B|62510000000|500.21|1020919|13.59|40|2023-04-26|15/03/2023||9.5||26540000000|500.20999145508|1|2023-02-01|15/12/2022|1.62|1.46|22440000000|22480000000|511.70001220703|1
2023-03-04 01:05:10|00304|6493|HBAN|21.96B|21960000000|15.22|14039996|-0.8|39|2023-04-20|15/03/2023||0.3794||1920000000|15.220000267029|1|2023-01-20|15/12/2022|0.43|0.4|1970000000|1950000000|14.020000457764|1
2023-03-04 01:05:15|00305|7907|ICE|57.27B|57270000000|102.48|2313995|-20.96|40|2023-05-04|15/03/2023||1.34||1860000000|102.48000335693|1|2023-02-02|15/12/2022|1.25|1.27|2380000000|1790000000|109.01000213623|1
2023-03-04 01:05:20|00306|8026|IFF|23.92B|23920000000|93.78|2104889|-28.29|40|2023-05-08|15/03/2023||0.8745||3020000000|93.779998779297|1|2023-02-08|15/12/2022|0.97|0.96|2800000000|2890000000|112.95999908447|1
2023-03-04 01:05:24|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|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
2023-03-04 01:05:28|00308|7915|ITW|72.89B|72890000000|238.93|997295|10.17|39|2023-04-27|15/03/2023||2.22||3990000000|238.92999267578|1|2023-02-02|15/12/2022|2.34|2.52|4000000000|3900000000|239.55000305176|1
2023-03-04 01:05:33|00309|8137|IR|24.08B|24080000000|59.47|2175551|15.56|40|2023-05-03|15/03/2023||0.5145||1470000000|59.470001220703|1|2023-02-21|15/12/2022|0.72|0.62|1620000000|1540000000|57.580001831055|1
2023-03-04 01:05:37|00310|7930|IP|13.22B|13220000000|37.77|3103508|-10.69|39|2023-04-27|15/03/2023||0.4593||5020000000|37.770000457764|1|2023-01-31|15/12/2022|0.87|0.69|5130000000|5180000000|37.790000915527|1
2023-03-04 01:05:42|00311|13851|IVZ|8.14B|8140000000|17.9|4738968|-10.77|40|2023-04-27|15/03/2023||0.3413||1080000000|17.89999961853|1|2023-01-24|15/12/2022|0.39|0.36|1180000000|1080000000|18.89999961853|1
2023-03-04 01:05:47|00312|7877|IPG|13.75B|13750000000|35.7|3101118|-2.09|40|2023-04-27|15/03/2023||0.3693||2200000000|35.700000762939|1|2023-02-09|15/12/2022|1.02|1.01|2550000000|2520000000|38.169998168945|1
2023-03-04 01:05:53|00313|13981|IPGP|6.05B|6050000000|127.12|286224|1.29|39|2023-05-02|15/03/2023||1.11||339360000|127.12000274658|1|2023-02-14|15/12/2022|1.08|0.89|333500000|319500000|112.54000091553|1
2023-03-04 01:05:57|00314|13852|IRM|15.89B|15890000000|54.63|1475587|4.58|40|2023-04-27|15/03/2023||0.3942||1320000000|54.630001068115|1|2023-02-23|15/12/2022|0.43|0.43|1280000000|1310000000|50.630001068115|1
2023-03-04 01:06:02|00315|8125|J|15.63B|15630000000|123.37|588868|-4.25|40|2023-05-02|15/03/2023||1.8||3990000000|123.37000274658|1|2023-02-07|15/12/2022|1.67|1.6|3800000000|3620000000|124.91999816895|1
2023-03-04 01:06:08|00316|13082|JBHT|19.35B|19350000000|186.64|691301|-8.32|39|2023-04-17|15/03/2023||2.1||3610000000|186.63999938965|1|2023-01-18|15/12/2022|1.92|2.46|3650000000|3830000000|176.28999328613|1
2023-03-04 01:06:13|00317|8176|JEF|8.5B|8500000000|37.35|1140292|6.6|40|2023-03-27|15/02/2023||0.5562||1200000000|37.349998474121|1|2023-01-09|15/11/2022|0.57|0.57|1440000000|1170000000|37.450000762939|1
2023-03-04 01:06:17|00318|8071|SJM|16.08B|16080000000|150.8|884269|13.69|40|2023-06-08|15/04/2023||2.46||2180000000|150.80000305176|1|2023-02-28|15/01/2023|2.21|2.13|2220000000|2220000000|148.05999755859|1
2023-03-04 01:06:22|00319|8217|JCI|44.81B|44810000000|65.21|3332009|-1.3|40|2023-05-03|15/03/2023||0.7338||6520000000|65.209999084473|1|2023-02-01|15/12/2022|0.67|0.67|6100000000|6250000000|69.569999694824|1
2023-03-04 01:06:26|00320|6463|JNPR|9.94B|9940000000|30.68|3493170|-10.17|40|2023-04-25|15/03/2023||0.4301||1340000000|30.680000305176|1|2023-01-31|15/12/2022|0.65|0.65|1450000000|1480000000|32.130001068115|1
2023-03-04 01:06:32|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
2023-03-04 01:06:44|00322|8334|K|22.39B|22390000000|65.34|2042660|0.94|40|2023-05-04|15/03/2023||1||3940000000|65.339996337891|1|2023-02-09|15/12/2022|0.94|0.85|3830000000|3660000000|67.199996948242|1
2023-03-04 01:06:49|00323|8105|KEY|17.07B|17070000000|18.32|11252321|-25.82|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
2023-03-04 01:06:56|00324|269|KMB|42.68B|42680000000|126.49|1639103|-2.43|39|2023-04-24|15/03/2023||1.29||5050000000|126.48999786377|1|2023-01-25|15/12/2022|1.54|1.52|5000000000|5010000000|134.63000488281|1
2023-03-04 01:07:00|00325|8337|KIM|12.79B|12790000000|20.66|4337688|-13.97|40|2023-04-27|15/03/2023||0.2241||431010000|20.659999847412|1|2023-02-09|15/12/2022|-0.09|0.16|439830000|428050000|22.159999847412|1
2023-03-04 01:07:04|00326|32518|KMI|39.61B|39610000000|17.65|12543247|-3.75|40|2023-04-19|15/03/2023||0.2976||4680000000|17.64999961853|1|2023-01-18|15/12/2022|0.31|0.3|4600000000|4910000000|18.819999694824|1
2023-03-04 01:07:09|00327|41279|KKR|49.05B|49050000000|56.96|2938477|-7.18|35|2023-05-02|15/03/2023||0.8461||1360000000|56.959999084473|1|2023-02-07|15/12/2022|0.92|0.85|2530000000|1440000000|56.020000457764|1
2023-03-04 01:07:13|00328|8148|KSS|3.09B|3090000000|27.94|3787621|-52.79|41|2023-05-23|15/04/2023||-0.2109||3550000000|27.940000534058|1|2023-03-01|15/01/2023|-2.49|0.97|5800000000|5990000000|28.040000915527|1
2023-03-04 01:07:17|00329|8062|KR|32.91B|32910000000|45.98|4800144|-7.37|36|2023-06-22|15/04/2023||1.47||45440000000|45.979999542236|1|2023-03-02|15/01/2023|0.99|0.9|34800000000|35010000000|43.380001068115|1
2023-03-04 01:07:21|00330|13846|LHX|40.71B|40710000000|214.16|1305892|-16.32|40|2023-04-28|15/03/2023||2.9||4270000000|214.16000366211|1|2023-01-26|15/12/2022|3.27|3.26|4580000000|4340000000|197.67999267578|1
2023-03-04 01:07:29|00331|8113|LH|21.18B|21180000000|239.35|631855|-11.5|40|2023-04-27|15/03/2023||4.03||3710000000|239.35000610352|1|2023-02-16|15/12/2022|4.14|4.11|3670000000|3750000000|248.24000549316|1
2023-03-04 01:07:33|00332|8023|LEG|4.62B|4620000000|34.76|901057|-8.53|40|2023-05-01|15/03/2023||0.495||1250000000|34.759998321533|1|2023-02-06|15/12/2022|0.39|0.48|1200000000|1240000000|37.229999542236|1
2023-03-04 01:07:39|00333|7961|LEN|27.59B|27590000000|97.61|2199682|4.36|39|2023-03-15|15/02/2023||1.56||5910000000|97.610000610352|1|2022-12-14|15/11/2022|5.02|4.88|10170000000|9980000000|90.589996337891|1
2023-03-04 01:07:44|00334|8131|LNC|5.32B|5320000000|31.41|3346497|-52.54|40|2023-05-03|15/03/2023||1.92||4730000000|31.409999847412|1|2023-02-08|15/12/2022|1.89|1.84|4680000000|4590000000|35.419998168945|1
2023-03-04 01:07:48|00335|39152|LKQ|15.58B|15580000000|58.33|1528023|22.83|39|2023-04-27|15/03/2023||0.9768||3200000000|58.330001831055|1|2023-02-23|15/12/2022|0.78|0.85|3000000000|3030000000|56.700000762939|1
2023-03-04 01:07:52|00336|7880|LMT|122B|122000000000|477.89|1316855|6.71|39|2023-04-25|15/03/2023||6.13||15120000000|477.89001464844|1|2023-01-24|15/12/2022|7.79|7.41|19000000000|18260000000|441.2799987793|1
2023-03-04 01:07:57|00337|13083|L|14.51B|14510000000|61.76|818405|-0.08|40|2023-05-01|15/03/2023|||||61.759998321533|1|2023-02-06|15/12/2022|1.53||3790000000||60.099998474121|1
2023-03-04 01:08:02|00338|10549|LOW|120.04B|120040000000|199.73|3047744|-11.73|39|2023-05-23|15/04/2023||3.63||22560000000|199.72999572754|1|2023-03-01|15/01/2023|2.28|2.21|22400000000|22730000000|205.75|1
2023-03-04 01:08:06|00339|7965|LUMN|3.17B|3170000000|3.17|28142206|-68.76|40|2023-05-03|15/03/2023||0.125||3740000000|3.170000076294|1|2023-02-07|15/12/2022|0.43|0.18|3800000000|3780000000|5.039999961853|1
2023-03-04 01:08:11|00340|39251|LYB|31.7B|31700000000|97.24|1740800|-0.12|40|2023-04-28|15/03/2023||1.71||10870000000|97.23999786377|1|2023-02-03|15/12/2022|1.29|1.21|10210000000|10740000000|96.360000610352|1
2023-03-04 01:08:15|00341|8275|MTB|25.6B|25600000000|152.54|1377135|-15.37|40|2023-04-17|15/03/2023||4.15||2280000000|152.53999328613|1|2023-01-19|15/12/2022|4.29|4.2|2510000000|2370000000|145.80000305176|1
2023-03-04 01:08:20|00342|32359|MAC|2.71B|2710000000|12.09|1502519|-22.07|40|2023-05-04|15/03/2023||-0.0553||189390000|12.090000152588|1|2023-02-07|15/12/2022|0.01|0.03|228220000|223190000|13.75|1
2023-03-04 01:08:25|00343|8945|M|6.15B|6150000000|22.66|8889642|-13.33|42|2023-05-17|15/04/2023||0.734||5090000000|22.659999847412|1|2023-03-02|15/01/2023|1.88|1.58|8300000000|8220000000|20.430000305176|1
2023-03-04 01:08:30|00344|8099|MRO|16.7B|16700000000|26.53|10452952|15.9|40|2023-05-03|15/03/2023||0.8042||1800000000|26.530000686646|1|2023-02-15|15/12/2022|0.88|0.84|1730000000|1740000000|27.159999847412|1
2023-03-04 01:08:35|00345|13947|MPC|59.48B|59480000000|133.5|3862901|72.55|40|2023-05-02|15/03/2023||5.08||32900000000|133.5|1|2023-01-31|15/12/2022|6.65|5.67|40090000000|33930000000|129.13999938965|1
2023-03-04 01:08:39|00346|8328|MMC|80.95B|80950000000|163.67|1551696|4.08|40|2023-04-27|15/03/2023||2.47||5860000000|163.66999816895|1|2023-01-26|15/12/2022|1.47|1.42|5020000000|5210000000|173.2799987793|1
2023-03-04 01:08:43|00347|20299|MLM|22.7B|22700000000|365.62|367561|-3.39|39|2023-05-02|15/03/2023||1.02||1230000000|365.61999511719|1|2023-02-15|15/12/2022|3.04|3.08|1480000000|1450000000|356.20001220703|1
2023-03-04 01:08:48|00348|8184|MAS|11.91B|11910000000|52.90|1741987|-7.35|40|2023-04-26|15/03/2023||0.6416||1920000000|52.900001525879|1|2023-02-09|15/12/2022|0.65|0.67|1920000000|1920000000|54.119998931885|1
2023-03-04 01:08:56|00349|7864|MA|344.6B|344600000000|361.5|2639028|3.34|40|2023-05-03|15/03/2023||2.71||5640000000|361.5|1|2023-01-26|15/12/2022|2.65|2.58|5800000000|5800000000|382.39001464844|1
2023-03-04 01:09:01|00350|7917|MAT|6.42B|6420000000|18.06|3261368|-29.09|39|2023-04-27|15/03/2023||-0.0842||800890000|18.059999465942|1|2023-02-08|15/12/2022|0.18|0.29|1400000000|1690000000|20.75|1
2023-03-04 01:09:05|00351|7924|MKC|19.54B|19540000000|72.9|1180793|-26.78|39|2023-03-28|15/02/2023||0.5078||1540000000|72.900001525879|1|2023-01-26|15/11/2022|0.73|0.86|1690000000|1770000000|77.980003356934|1
2023-03-04 01:09:10|00352|8014|MCK|47.34B|47340000000|345.67|1000357|26.86|39|2023-05-04|15/03/2023||7.14||67980000000|345.67001342773|1|2023-02-01|15/12/2022|6.9|6.36|70490000000|71080000000|378.67999267578|1
2023-03-04 01:09:14|00353|7857|MDT|110.97B|110970000000|83.41|6662751|-22.67|40|2023-05-25|15/04/2023||1.56||8250000000|83.410003662109|1|2023-02-21|15/01/2023|1.3|1.27|7700000000|7540000000|84.800003051758|1
2023-03-04 01:09:18|00354|7947|MET|54.46B|54460000000|70.33|3784168|4.49|40|2023-05-03|15/03/2023||1.97||17020000000|70.330001831055|1|2023-02-01|15/12/2022|1.55|1.68|16300000000|17180000000|73.019996643066|1
2023-03-04 01:09:23|00355|20210|MTD|33.35B|33350000000|1508.64|93092|6.65|39|2023-05-04|15/03/2023||8.61||884830000|1508.6400146484|1|2023-02-09|15/12/2022|12|11.67|1060000000|1030000000|1554.6999511719|1
2023-03-04 01:09:28|00356|7862|MGM|17.17B|17170000000|45.91|4109276|3.52|39|2023-05-01|15/03/2023||0.0249||3370000000|45.909999847412|1|2023-02-08|15/12/2022|-1.53|-1.47|3600000000|3340000000|41.990001678467|1
2023-03-04 01:09:32|00357|20151|MAA|19.09B|19090000000|159.47|704324|-24.51|39|2023-04-26|15/03/2023||1.12||530780000|159.4700012207|1|2023-02-01|15/12/2022|2.32|1.28|527970000|530180000|166.7200012207|1
2023-03-04 01:09:38|00358|39172|MHK|6.76B|6760000000|106.43|606370|-27.61|39|2023-04-27|15/03/2023||1.38||2750000000|106.43000030518|1|2023-02-09|15/12/2022|1.32|1.35|2700000000|2700000000|121.05000305176|1
2023-03-04 01:09:42|00359|8063|TAP|11.59B|11590000000|53.46|1466419|4.04|40|2023-05-02|15/03/2023||0.2656||2230000000|53.459999084473|1|2023-02-21|15/12/2022|1.3|1.07|2630000000|2640000000|52.020000457764|1
2023-03-04 01:09:46|00360|8946|MCO|54.71B|54710000000|298.62|796203|-10.94|39|2023-04-26|15/03/2023||2.2||1410000000|298.61999511719|1|2023-01-31|15/12/2022|1.6|1.41|1300000000|1250000000|314.20001220703|1
2023-03-04 01:09:51|00361|8056|MS|165.39B|165390000000|98.33|7068167|8.71|40|2023-04-19|15/03/2023||1.82||14230000000|98.330001831055|1|2023-01-17|15/12/2022|1.31|1.29|12700000000|12540000000|91.660003662109|1
2023-03-04 01:09:55|00362|8278|MOS|19.23B|19230000000|57.14|4012816|2.66|41|2023-05-01|15/03/2023||1.75||3510000000|57.139999389648|1|2023-02-22|15/12/2022|1.74|2.12|4480000000|4230000000|48.860000610352|1
2023-03-04 01:10:00|00363|276|MSI|44.58B|44580000000|266.56|619045|20.31|39|2023-05-04|15/03/2023||1.97||2020000000|266.55999755859|1|2023-02-09|15/12/2022|3.6|3.43|2700000000|2530000000|258|1
2023-03-04 01:10:07|00364|6395|NDAQ|27.49B|27490000000|56.22|2278854|-2.37|39|2023-04-19|15/03/2023||0.6499||905390000|56.220001220703|1|2023-01-25|15/12/2022|0.64|0.65|906000000|911530000|61.919998168945|1
2023-03-04 01:10:12|00365|101919|NAVI|2.34B|2340000000|18.12|975177|1.94|36|2023-04-25|15/03/2023||0.7812||339020000|18.120000839233|1|2023-01-24|15/12/2022|0.85|0.83|232000000|356570000|17.690000534058|1
2023-03-04 01:10:16|00366|6440|NTAP|14.07B|14070000000|65.78|1800418|-18.55|40|2023-05-31|15/04/2023||1.43||1660000000|65.779998779297|1|2023-02-22|15/01/2023|1.37|1.31|1530000000|1610000000|65.949996948242|1
2023-03-04 01:10:21|00367|8345|NWL|6.01B|6010000000|14.53|4585443|-39.23|39|2023-04-28|15/03/2023||-0.0368||1800000000|14.529999732971|1|2023-02-10|15/12/2022|0.16|0.11|2300000000|2230000000|14.60000038147|1
2023-03-04 01:10:26|00368|8150|NEM|35.48B|35480000000|44.7|6858253|-37.04|40|2023-04-27|15/03/2023||0.5365||2990000000|44.700000762939|1|2023-02-23|15/12/2022|0.44|0.45|3200000000|3090000000|44.229999542236|1
2023-03-04 01:10:30|00369|13065|NWS|9.97B|9970000000|17.43|868514|-23.19|39|2023-05-04|15/03/2023||0.078||2430000000|17.430000305176|1|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000|21.10000038147|1
2023-03-04 01:10:35|00370|13795|NWSA|9.97B|9970000000|17.26|2508033|-23.39|39|2023-05-04|15/03/2023||0.078||2430000000|17.260000228882|1|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000|20.879999160767|1
2023-03-04 01:10:39|00371|13091|NEE|146.74B|146740000000|73.83|8476463|-6.3|39|2023-04-25|15/03/2023||0.5935||4330000000|73.830001831055|1|2023-01-25|15/12/2022|0.51|0.5|6160000000|6340000000|83.900001525879|1
2023-03-04 01:10:44|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|57.19|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
2023-03-04 01:10:49|00373|7896|NI|11.43B|11430000000|27.7|3756739|-6.58|40|2023-05-03|15/03/2023||0.8226||1930000000|27.700000762939|1|2023-02-22|15/12/2022|0.5|0.48|1410000000|1380000000|26.950000762939|1
2023-03-04 01:10:53|00374|8340|JWN|3.17B|3170000000|19.8|6184166|-28.22|42|2023-05-23|15/04/2023||-0.0531||3410000000|19.799999237061|1|2023-03-02|15/01/2023|0.74|0.67|4200000000|4350000000|19|1
2023-03-04 01:10:58|00375|8252|NSC|52.02B|52020000000|228.39|1461111|-15.08|39|2023-04-26|15/03/2023||3.22||3110000000|228.38999938965|1|2023-01-25|15/12/2022|3.42|3.44|3200000000|3200000000|255.88000488281|1
2023-03-04 01:11:03|00376|6419|NTRS|19.8B|19800000000|94.98|992692|-15.66|39|2023-04-25|15/03/2023||1.54||1780000000|94.980003356934|1|2023-01-19|15/12/2022|0.71|1.81|1530000000|1760000000|98.970001220703|1
2023-03-04 01:11:07|00377|7861|NOC|71.53B|71530000000|467.38|1016739|3.28|39|2023-04-26|15/03/2023||5.17||9170000000|467.38000488281|1|2023-01-26|15/12/2022|7.5|6.58|10000000000|9660000000|463.29000854492|1
2023-03-04 01:11:12|00378|6494|GEN|12.31B|12310000000|19.26|3226403|-34.82|39|2023-05-04|15/03/2023||0.45||956000000|19.260000228882|1|2023-02-02|15/12/2022|0.45|0.43|936000000|933000000|23.360000610352|1
2023-03-04 01:11:16|00379|40082|NCLH|6.85B|6850000000|16.23|13756106|-12.55|38|2023-05-09|15/03/2023||-0.3487||1740000000|16.229999542236|1|2023-02-28|15/12/2022|-1.04|-0.85|1500000000|1500000000|16.5|1
2023-03-04 01:11:21|00380|8134|NOV|9.11B|9110000000|23.18|3361347|33.08|39|2023-04-27|15/03/2023||0.2147||1950000000|23.180000305176|1|2023-02-06|15/12/2022|0.26|0.23|2070000000|1960000000|23.270000457764|1
2023-03-04 01:11:25|00381|13857|NRG|7.73B|7730000000|33.64|4466430|-13.2|40|2023-05-04|15/03/2023||1.65||3560000000|33.639999389648|1|2023-02-16|15/12/2022|0.91|0.93|7700000000|3090000000|35.830001831055|1
2023-03-04 01:11:30|00382|8128|NUE|44.94B|44940000000|178.37|1822864|27.37|40|2023-04-20|15/03/2023||3.86||8490000000|178.36999511719|1|2023-01-26|15/12/2022|4.6|4.17|8720000000|8460000000|156.66999816895|1
2023-03-04 01:11:35|00383|7954|OXY|55.13B|55130000000|61.25|12238539|28.27|40|2023-05-09|15/03/2023||1.52||7920000000|61.25|1|2023-02-27|15/12/2022|1.61|1.81|8330000000|8370000000|58.979999542236|1
2023-03-04 01:11:39|00384|8129|OMC|18.59B|18590000000|91.7|1684589|9.66|40|2023-04-18|15/03/2023||1.35||3310000000|91.699996948242|1|2023-02-07|15/12/2022|2.09|1.96|3870000000|3700000000|91.050003051758|1
2023-03-04 01:11:46|00385|13858|OKE|30.34B|30340000000|67.85|2341468|-0.63|40|2023-05-02|15/03/2023||1.36||5690000000|67.849998474121|1|2023-02-27|15/12/2022|1.08|1.03|5030000000|5980000000|67.559997558594|1
2023-03-04 01:11:51|00386|274|ORCL|240.64B|240640000000|89.25|7067062|11.1|39|2023-03-09|15/02/2023||1.21||12430000000|89.25|1|2022-12-12|15/11/2022|1.21|1.16|12300000000|11950000000|79.860000610352|1
2023-03-04 01:11:57|00387|39262|PKG|12.67B|12670000000|142.34|630457|-4.24|39|2023-04-26|15/03/2023||2.29||2090000000|142.33999633789|1|2023-01-25|15/12/2022|2.35|2.23|1980000000|2040000000|130.0299987793|1
2023-03-04 01:12:02|00388|7976|PH|46.16B|46160000000|359.85|805636|19.57|40|2023-05-04|15/03/2023||4.95||4730000000|359.85000610352|1|2023-02-02|15/12/2022|4.76|4.46|4670000000|4440000000|328.69000244141|1
2023-03-04 01:12:06|00389|6477|PDCO|2.67B|2670000000|27.31|600304|-12.23|40|2023-06-28|15/04/2023||0.7265||1670000000|27.309999465942|1|2023-03-02|15/01/2023|0.62|0.6|1600000000|1620000000|27.020000457764|1
2023-03-04 01:12:11|00390|32370|PNR|9.3B|9300000000|56.49|1581322|-3.34|39|2023-04-20|15/03/2023||0.7759||1000000000|56.490001678467|1|2023-01-31|15/12/2022|0.82|0.79|1000000000|993690000|50.700000762939|1
2023-03-04 01:12:15|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|-5.5|35|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000|20.35000038147|1
2023-03-04 01:12:20|00392|8279|PKI|16.6B|16600000000|131.34|843464|-26.63|40|2023-05-02|15/03/2023||1.09||706350000|131.33999633789|1|2023-02-14|15/12/2022|1.7|1.64|741200000|1040000000|138.69999694824|1
2023-03-04 01:12:24|00393|32396|PRGO|5.22B|5220000000|38.75|1238658|1.3|38|2023-05-09|15/03/2023||0.56||1180000000|38.75|1|2023-02-27|15/12/2022|0.75|0.7|1160000000|1190000000|36.259998321533|1
2023-03-04 01:12:29|00394|7989|PFE|231.22B|231220000000|41.15|22326551|-13.97|40|2023-05-02|15/03/2023||1.04||17010000000|41.150001525879|1|2023-01-31|15/12/2022|1.14|1.05|24290000000|24380000000|43.549999237061|1
2023-03-04 01:12:33|00395|8251|PCG|32.5B|32500000000|16.35|14706664|38.31|40|2023-05-04|15/03/2023||0.2582||5690000000|16.35000038147|1|2023-02-23|15/12/2022|0.26|0.28|5370000000|5500000000|15.520000457764|1
2023-03-04 01:12:37|00396|8039|PM|153.78B|153780000000|99.2|4708522|-4.08|40|2023-04-20|15/03/2023||1.37||7870000000|99.199996948242|1|2023-02-09|15/12/2022|1.39|1.24|8150000000|7460000000|101.29000091553|1
2023-03-04 01:12:42|00397|32531|PSX|49.18B|49180000000|106.02|3102139|27.73|40|2023-04-28|15/03/2023||3.53||36720000000|106.01999664307|1|2023-01-31|15/12/2022|4|4.47|40910000|39230000000|106.41999816895|1
2023-03-04 01:12:46|00398|7943|PNW|8.65B|8650000000|76.42|936104|4.4|40|2023-05-03|15/03/2023||0.1042||805290000|76.419998168945|1|2023-02-27|15/12/2022|-0.21|-0.1802|1010000000|585040000|73.379997253418|1
2023-03-04 01:12:50|00399|13860|PXD|49.31B|49310000000|209.83|2314956|-11.87|40|2023-05-03|15/03/2023||5.68||5230000000|209.83000183105|1|2023-02-22|15/12/2022|5.91|5.78|5100000000|5660000000|205.94000244141|1
2023-03-04 01:12:55|00400|8057|PNC|61.11B|61110000000|152.89|2370418|-20.2|40|2023-04-14|15/03/2023||3.72||5640000000|152.88999938965|1|2023-01-18|15/12/2022|3.49|3.95|5760000000|5700000000|161.85000610352|1
2023-03-04 01:13:00|00401|8118|PPG|32.33B|32330000000|137.46|1287274|4.71|40|2023-04-20|15/03/2023||1.19||4260000000|137.46000671387|1|2023-01-19|15/12/2022|1.22|1.13|4200000000|4110000000|127.7799987793|1
2023-03-04 01:13:04|00402|8203|PPL|20.18B|20180000000|27.39|5128701|5.44|40|2023-05-04|15/03/2023||0.4526||1730000000|27.389999389648|1|2023-02-17|15/12/2022|0.28|0.28|2290000000|1250000000|28.450000762939|1
2023-03-04 01:13:09|00403|8267|PFG|21.29B|21290000000|87.56|1534094|24.23|39|2023-04-27|15/03/2023||1.62||3270000000|87.559997558594|1|2023-01-30|15/12/2022|1.7|1.54|3620000000|3620000000|93.050003051758|1
2023-03-04 01:13:13|00404|7968|PGR|85.23B|85230000000|145.6|2165354|38.56|37|2023-04-18|15/03/2023||1.56||14690000000|145.60000610352|1|2023-01-25|15/12/2022|1.4|1.46|12460000000|12740000000|129.19000244141|1
2023-03-04 01:13:18|00405|7923|PLD|119.09B|119090000000|126.95|3025753|-15.13|39|2023-04-18|15/03/2023||0.6143||1560000000|126.94999694824|1|2023-01-18|15/12/2022|0.63|0.61|1750000000|1420000000|121.41999816895|1
2023-03-04 01:13:23|00406|8191|PRU|36.26B|36260000000|99.08|1607508|-10.39|40|2023-05-02|15/03/2023||2.98||13240000000|99.080001831055|1|2023-02-07|15/12/2022|2.42|2.52|13250000000|13570000000|102.09999847412|1
2023-03-04 01:13:28|00407|7893|PEG|30.11B|30110000000|60.37|2238950|-8.43|40|2023-05-03|15/03/2023||1.12||2520000000|60.369998931885|1|2023-02-21|15/12/2022|0.64|0.62|3140000000|2130000000|62.229999542236|1
2023-03-04 01:13:32|00408|8158|PSA|53.72B|53720000000|304.82|997030|-14.19|40|2023-05-03|15/03/2023||2.61||1090000000|304.82000732422|1|2023-02-21|15/12/2022|2.06|2.65|1030000000|1080000000|299.01000976562|1
2023-03-04 01:13:37|00409|8237|PHM|12.45B|12450000000|55.19|2283215|8.47|39|2023-04-25|15/03/2023||1.8||3270000000|55.189998626709|1|2023-01-31|15/12/2022|3.85|2.93|5170000000|4580000000|51.990001678467|1
2023-03-04 01:13:41|00410|32533|PVH|5.27B|5270000000|83.23|974967|-7.03|36|2023-05-31|15/04/2023||1.92||2090000000|83.230003356934|1|2023-03-29|15/01/2023||1.67||2350000000|83.230003356934|1
2023-03-04 01:13:46|00411|945074|QRVO|10.26B|10260000000|102.7|1305132|-22.05|33|2023-05-03|15/03/2023||0.1256||731990000|102.69999694824|1|2023-02-01|15/12/2022|0.75|0.62|743300000|724630000|108.66000366211|1
2023-03-04 01:13:50|00412|19695|PWR|23.49B|23490000000|163.12|925365|45.16|40|2023-05-04|15/03/2023||1.34||4210000000|163.11999511719|1|2023-02-23|15/12/2022|1.68|1.6|4420000000|4280000000|148.39999389648|1
2023-03-04 01:13:55|00413|8198|DGX|15.67B|15670000000|140.8|1129225|3.69|40|2023-04-20|15/03/2023||1.98||2220000000|140.80000305176|1|2023-02-02|15/12/2022|1.98|1.91|2330000000|2260000000|148.63999938965|1
2023-03-04 01:14:00|00414|8022|RL|7.84B|7840000000|118.89|942164|-7.85|40|2023-05-18|15/03/2023||0.5891||1470000000|118.88999938965|1|2023-02-09|15/12/2022|3.35|2.92|1830000000|1760000000|117.08000183105|1
2023-03-04 01:14:07|00415|8229|RRC|6.67B|6670000000|27.92|5083255|8.34|40|2023-04-25|15/03/2023||0.9872||895670000|27.920000076294|1|2023-02-27|15/12/2022|1.3|1.18|1630000000|934240000|28.260000228882|1
2023-03-04 01:14:12|00416|20380|RJF|23.25B|23250000000|107.94|1262983|3.86|39|2023-04-26|15/03/2023||2.34||2940000000|107.94000244141|1|2023-01-25|15/12/2022|2.29|2.28|2790000000|2830000000|117|1
2023-03-04 01:14:16|00417|8235|RTX|144.55B|144550000000|99.02|4441025|-1.73|36|2023-04-25|15/03/2023||1.13||16910000000|99.019996643066|1|2023-01-24|15/12/2022|1.27|1.24|18090000000|18190000000|96.25|1
2023-03-04 01:14:20|00418|39285|O|42.71B|42710000000|64.49|3586639|-3.04|39|2023-05-03|15/03/2023||0.3334||878860000|64.48999786377|1|2023-02-21|15/12/2022|1.05|0.99|888650000|843310000|66.120002746582|1
2023-03-04 01:14:24|00419|20718|REG|10.86B|10860000000|63.28|958641|-5.85|39|2023-05-04|15/03/2023||0.5085||307670000|63.279998779297|1|2023-02-09|15/12/2022|1.05|0.4753|296040000|302730000|65.099998474121|1
2023-03-04 01:14:28|00420|7945|RF|21.83B|21830000000|23.35|7287792|-0.34|39|2023-04-21|15/03/2023||0.6827||1990000000|23.35000038147|1|2023-01-20|15/12/2022|0.7|0.65|1950000000|1950000000|21.690000534058|1
2023-03-04 01:14:33|00421|13862|RSG|40.75B|40750000000|128.94|1396799|3.43|40|2023-05-03|15/03/2023||1.15||3380000000|128.94000244141|1|2023-02-15|15/12/2022|1.13|1.02|3530000000|3470000000|124.86000061035|1
2023-03-04 01:14:38|00422|21180|RMD|32.29B|32290000000|219.81|632394|-12.04|34|2023-04-27|15/03/2023||1.6||1050000000|219.80999755859|1|2023-01-26|15/12/2022|1.66|1.6|1030000|990850000|231.16000366211|1
2023-03-04 01:14:42|00423|8207|RHI|8.62B|8620000000|81.32|893790|-31.38|40|2023-04-25|15/03/2023||1.15||1700000000|81.319999694824|1|2023-01-26|15/12/2022|1.37|1.36|1730000000|1740000000|78.879997253418|1
2023-03-04 01:14:47|00424|8356|ROK|34.73B|34730000000|302.59|674991|10.34|40|2023-04-26|15/03/2023||2.57||2090000000|302.58999633789|1|2023-01-26|15/12/2022|2.46|1.87|1980000000|1920000000|278.07998657227|1
2023-03-04 01:14:52|00425|13863|ROP|45.7B|45700000000|430.11|438654|-4.99|40|2023-04-25|15/03/2023||3.85||1450000000|430.10998535156|1|2023-01-27|15/12/2022|3.92|3.77|1430000000|1430000000|444.45001220703|1
2023-03-04 01:14:57|00426|39254|RCL|18.9B|18900000000|74.02|3696800|-4.61|39|2023-04-27|15/03/2023||-0.7153||2810000000|74.019996643066|1|2023-02-07|15/12/2022|-1.12|-1.31|2600000000|2610000000|69.089996337891|1
2023-03-04 01:15:02|00427|8119|SPGI|111.43B|111430000000|346.07|1398938|-14.84|39|2023-05-02|15/03/2023||2.9||3070000000|346.07000732422|1|2023-02-09|15/12/2022|2.54|2.48|2940000000|2880000000|365.85000610352|1
2023-03-04 01:15:07|00428|39107|SBAC|28.13B|28130000000|260.35|723109|-19.86|40|2023-05-01|15/03/2023||1.17||675250000|260.35000610352|1|2023-02-21|15/12/2022|3.12|1.11|686100000|680100000|281.23999023438|1
2023-03-04 01:15:12|00429|8354|SLB|79.93B|79930000000|55.99|9359492|45.35|35|2023-04-21|15/03/2023||0.6048||7440000000|55.990001678467|1|2023-01-20|15/12/2022|0.71|0.68|7900000000|7780000000|57.380001068115|1
2023-03-04 01:15:17|00430|8940|STX|13.33B|13330000000|64.57|2539232|-38.64|39|2023-04-26|15/03/2023||0.2635||1990000000|64.569999694824|1|2023-01-25|15/12/2022|0.16|0.1|1890000000|1830000000|62.229999542236|1
2023-03-04 01:15:22|00431|8076|SEE|7.07B|7070000000|49.12|1066422|-26.43|40|2023-05-02|15/03/2023||0.8017||1370000000|49.119998931885|1|2023-02-09|15/12/2022|0.99|0.98|1410000000|1470000000|53.549999237061|1
2023-03-04 01:15:28|00432|8222|SRE|47.47B|47470000000|150.89|1193151|0.86|40|2023-05-08|15/03/2023||2.69||3960000000|150.88999938965|1|2023-02-28|15/12/2022|2.35|2.04|3460000000|3790000000|154.88000488281|1
2023-03-04 01:15:32|00433|7986|SHW|58.69B|58690000000|228.34|1499278|-11.51|39|2023-04-25|15/03/2023||1.77||5140000000|228.33999633789|1|2023-01-26|15/12/2022|1.89|1.86|5230000000|5260000000|247.08999633789|1
2023-03-04 01:15:37|00434|39114|SIG|3.4B|3400000000|74.93|756253|2.16|39|2023-06-08|15/04/2023||2.33||1820000000|74.930000305176|1|2023-03-16|15/01/2023||5.38||2650000000|74.930000305176|1
2023-03-04 01:15:42|00435|8210|SPG|46.38B|46380000000|124.08|1548581|-11|39|2023-05-08|15/03/2023||1.55||1250000000|124.08000183105|1|2023-02-06|15/12/2022|3.15|1.70|1390000000|1274000000|129.80999755859|1
2023-03-04 01:15:46|00436|32515|SLG|2.22B|2220000000|34.27|1449074|-56.91|39|2023-04-19|15/03/2023||-0.5619||176180000|34.270000457764|1|2023-01-25|15/12/2022|1.47|-0.22|224870000|174200000|36.849998474121|1
2023-03-04 01:15:50|00437|8001|SNA|13.28B|13280000000|250.1|294449|18.96|40|2023-04-20|15/03/2023||4.1||1130000000|250.10000610352|1|2023-02-02|15/12/2022|4.42|4.19|1160000000|1150000000|250.36999511719|1
2023-03-04 01:15:55|00438|7956|SO|70.57B|70570000000|64.81|4325443|-1.39|40|2023-05-03|15/03/2023||0.8275||6230000000|64.809997558594|1|2023-02-16|15/12/2022|0.26|0.24|7050000000|4520000000|66.769996643066|1
2023-03-04 01:15:59|00439|7914|LUV|20.31B|20310000000|34.18|6640579|-17.97|39|2023-04-27|15/03/2023||-0.171||5740000000|34.180000305176|1|2023-01-26|15/12/2022|-0.38|-0.04|6170000000|6220000000|36.869998931885|1
2023-03-04 01:16:03|00440|8160|SWK|13.35B|13350000000|87.26|1846943|-47.48|40|2023-04-26|15/03/2023||-0.7487||4030000000|87.26000213623|1|2023-02-02|15/12/2022|-0.1|-0.32|4000000000|3910000000|91.160003662109|1
2023-03-04 01:16:08|00441|7967|STT|31.15B|31150000000|90.42|2811740|5.75|39|2023-04-13|15/03/2023||1.74||3120000000|90.419998168945|1|2023-01-20|15/12/2022|2.07|1.98|3160000000|3030000000|80.519996643066|1
2023-03-04 01:16:12|00442|6499|SRCL|4.41B|4410000000|47.85|355901|-18.19|39|2023-05-04|15/03/2023||0.545||695690000|47.849998474121|1|2023-02-23|15/12/2022|0.6|0.6|670400000|697180000|55.189998626709|1
2023-03-04 01:16:17|00443|8186|SYK|102.86B|102860000000|271.53|1329478|1.9|40|2023-04-25|15/03/2023||2||4480000000|271.5299987793|1|2023-01-31|15/12/2022|3|2.84|5200000000|4960000000|249.53999328613|1
2023-03-04 01:16:23|00444|940815|SYF|15.9B|15900000000|36.38|5380704|-10.11|35|2023-04-20|15/03/2023||1.67||3110000000|36.380001068115|1|2023-01-23|15/12/2022|1.26|1.12|4140000000|3050000000|35.409999847412|1
2023-03-04 01:16:28|00445|8285|SYY|38.71B|38710000000|76.26|2315522|-14.51|40|2023-05-09|15/03/2023||0.9296||18490000000|76.26000213623|1|2023-01-31|15/12/2022|0.8|0.84|18600000000|18590000000|78.099998474121|1
2023-03-04 01:16:32|00446|6480|TROW|25.47B|25470000000|113.49|1674579|-20.59|39|2023-04-26|15/03/2023||1.62||1510000000|113.48999786377|1|2023-01-26|15/12/2022|1.74|1.71|1500000000|1530000000|116.63999938965|1
2023-03-04 01:16:37|00447|7959|TPR|10.5B|10500000000|44.47|3384781|6.09|39|2023-05-02|15/03/2023||0.6004||1450000000|44.470001220703|1|2023-02-09|15/12/2022|1.36|1.27|2030000000|2030000000|43.209999084473|1
2023-03-04 01:16:43|00448|8180|TGT|76.42B|76420000000|166.00|3502015|-25.84|37|2023-05-24|15/04/2023||2.17||25250000000|166|1|2023-02-28|15/01/2023|1.89|1.4|31400000000|30650000000|166.80999755859|1
2023-03-04 01:16:47|00449|19701|TEL|41.29B|41290000000|130.48|1742960|-6.86|40|2023-04-26|15/03/2023||1.58||3920000000|130.47999572754|1|2023-01-25|15/12/2022|1.53|1.51|3800000000|3760000000|124.65000152588|1
2023-03-04 01:16:51|00450|13843|FTI|6.78B|6780000000|15.34|5598967|116.64|39|2023-04-26|15/03/2023||0.0325||1670000000|15.340000152588|1|2023-02-23|15/12/2022|-0.05|0.0332|1690000000|1660000000|13.220000267029|1
2023-03-04 01:16:56|00451|8305|TXT|15.31B|15310000000|74.6|1449755|1.44|40|2023-04-27|15/03/2023||1.02||3140000000|74.599998474121|1|2023-01-25|15/12/2022|1.07|1.07|3630000000|3620000000|69.599998474121|1
2023-03-04 01:17:01|00452|8299|AES|16.79B|16790000000|25.10|4000629|16.96|40|2023-05-04|15/03/2023||0.3973||3010000000|25.10000038147|1|2023-02-27|15/12/2022|0.49|0.47|3060000000|2340000000|25.319999694824|1
2023-03-04 01:17:06|00453|8147|TMO|215.63B|215630000000|559.44|1445998|-1.38|39|2023-04-26|15/03/2023||5.05||10640000000|559.44000244141|1|2023-02-01|15/12/2022|5.4|5.22|11450000000|10460000000|570.33001708984|1
2023-03-04 01:17:10|00454|8227|TJX|90.03B|90030000000|77.91|5279334|18.57|41|2023-05-17|15/04/2023||0.7144||11800000000|77.910003662109|1|2023-02-22|15/01/2023|0.89|0.89|14500000000|14060000000|78.819999694824|1
2023-03-04 01:17:15|00455|32379|TSCO|25.33B|25330000000|230.16|1026091|7.22|39|2023-04-20|15/03/2023||1.72||3310000000|230.16000366211|1|2023-01-26|15/12/2022|2.43|2.35|4010000000|3880000000|213.82000732422|1
2023-03-04 01:17:19|00456|20793|TDG|41.89B|41890000000|767.22|328222|12.37|40|2023-05-09|15/03/2023||5.4||1510000000|767.21997070312|1|2023-02-07|15/12/2022|4.58|4.27|1400000000|1370000000|720.34997558594|1
2023-03-04 01:17:23|00457|8239|TNL|3.3B|3300000000|42.56|728903|-23.49|39|2023-04-27|15/03/2023||0.7992||839580000|42.560001373291|1|2023-02-22|15/12/2022|1.3|1.22|899000000|908730000|40.590000152588|1
2023-03-04 01:17:28|00458|8159|TRV|42.61B|42610000000|183.59|1289656|5.75|39|2023-04-20|15/03/2023||3.69||9340000000|183.58999633789|1|2023-01-24|15/12/2022|3.4|3.44|9640000000|8750000000|186.36000061035|1
2023-03-04 01:17:32|00459|32539|TRIP|3.01B|3010000000|21.36|2282316|-7.97|39|2023-05-03|15/03/2023||0.0657||356330000|21.360000610352|1|2023-02-14|15/12/2022|0.16|0.04|354000000|344240000|24.420000076294|1
2023-03-04 01:17:37|00460|7918|TFC|61.4B|61400000000|46.24|7004398|-23.63|40|2023-04-20|15/03/2023||1.17||6130000000|46.240001678467|1|2023-01-19|15/12/2022|1.3|1.24|6210000000|6160000000|45.740001678467|1
2023-03-04 01:17:42|00461|8179|TSN|21.06B|21060000000|59.23|3040788|-37.86|40|2023-05-08|15/03/2023||0.8151||13610000000|59.229999542236|1|2023-02-06|15/12/2022|0.85|1.34|13260000000|13510000000|64.029998779297|1
2023-03-04 01:17:46|00462|8310|USB|72.12B|72120000000|47.11|8311382|-17.64|40|2023-04-19|15/03/2023||1.13||7180000000|47.110000610352|1|2023-01-25|15/12/2022|1.2|1.12|6370000000|6620000000|46.669998168945|1
2023-03-04 01:17:53|00463|32535|UDR|15.04B|15040000000|42.98|2408758|-23.63|39|2023-04-25|15/03/2023||0.1115||406870000|42.979999542236|1|2023-02-06|15/12/2022|0.53|0.1124|399700000|398590000|43.380001068115|1
2023-03-04 01:17:57|00464|39338|ULTA|26.56B|26560000000|522.06|544654|39.7|38|2023-05-25|15/04/2023||6.53||2500000000|522.05999755859|1|2023-03-09|15/01/2023||5.63||3020000000|522.05999755859|1
2023-03-04 01:18:01|00465|13959|UAA|4.21B|4210000000|10.05|7718029|-38.91|42|2023-05-02|15/03/2023||0.1482||1370000000|10.050000190735|1|2023-02-08|15/12/2022|0.16|0.0896|1580000000|1550000000|12.220000267029|1
2023-03-04 01:18:06|00466|976067|UA|4.21B|4210000000|8.92|2647195|-39.73|32|2023-05-02|15/03/2023||0.1487||1370000000|8.920000076294|1|2023-02-09|15/07/2023||0.094||1410000000|9.8800001144409|1
2023-03-04 01:18:11|00467|8083|UNP|128.1B|128100000000|209.36|3057973|-16.25|40|2023-04-27|15/03/2023||2.63||6130000000|209.36000061035|1|2023-01-24|15/12/2022|2.67|2.78|6200000000|6310000000|210.13000488281|1
2023-03-04 01:18:15|00468|13061|UAL|17.36B|17360000000|53.06|8363021|31.43|39|2023-04-18|15/03/2023||0.6533||11460000000|53.060001373291|1|2023-01-17|15/12/2022|2.46|2.11|12400000000|12230000000|51.650001525879|1
2023-03-04 01:18:19|00469|8199|UPS|159.45B|159450000000|185.68|2908401|-12.66|39|2023-04-25|15/03/2023||2.29||23120000000|185.67999267578|1|2023-01-31|15/12/2022|3.62|3.58|27440000000|28080000000|176.9700012207|1
2023-03-04 01:18:23|00470|32516|URI|33.26B|33260000000|479.57|686877|44.22|39|2023-04-26|15/03/2023||7.84||3150000000|479.57000732422|1|2023-01-25|15/12/2022|9.74|10.1|3300000000|3290000000|393.79998779297|1
2023-03-04 01:18:28|00471|39147|UHS|8.98B|8980000000|127.12|665909|-14.46|39|2023-04-24|15/03/2023||2.47||3440000000|127.12000274658|1|2023-02-27|15/12/2022|3.02|2.96|3450000000|3400000000|146.91999816895|1
2023-03-04 01:18:32|00472|8174|UNM|8.96B|8960000000|45.41|1426521|58.89|40|2023-05-02|15/03/2023||1.58||3040000000|45.409999847412|1|2023-01-31|15/12/2022|1.43|1.47|3000000000|3000000000|41.099998474121|1
2023-03-04 01:18:37|00473|8241|VLO|52.4B|52400000000|141.17|3788017|67.68|40|2023-04-25|15/03/2023||6.24||34870000000|141.16999816895|1|2023-01-26|15/12/2022|8.45|7.46|41740000000|40520000000|143.35000610352|1
2023-03-04 01:18:40|00474|13866|||||||39|2023-05-04|15/03/2023||-0.058||1050000000|48.509998321533|1|2023-02-09|15/12/2022|0.73|0.73|1050000000|1040000000|51.880001068115|1
2023-03-04 01:18:44|00475|7870|VFC|10.21B|10210000000|26.26|8789620|-54.02|38|2023-05-19|15/03/2023||0.144||2730000000|26.260000228882|1|2023-02-07|15/12/2022|1.12|0.99|3500000000|3470000000|28.659999847412|1
2023-03-04 01:18:50|00476|8171|PARA|14.83B|14830000000|22.59|3610675|-36.58|40|2023-05-02|15/03/2023||0.1879||7430000000|22.590000152588|1|2023-02-16|15/12/2022|0.08|0.24|8130000000|8180000000|24.540000915527|1
2023-03-04 01:18:57|00477|13570|VTRS|13.32B|13320000000|11.13|8613389|6.2|39|2023-05-08|15/03/2023||0.797||3880000000|11.130000114441|1|2023-02-27|15/12/2022|0.83|0.72|3870000000|3980000000|11.510000228882|1
2023-03-04 01:19:02|00478|7863|VNO|4B|4000000000|19.51|4068475|-55.06|40|2023-05-01|15/03/2023||-0.0078||457720000|19.510000228882|1|2023-02-13|15/12/2022|0.1|0.04|446940000|455770000|23.129999160767|1
2023-03-04 01:19:07|00479|7974|VMC|24.26B|24260000000|182.47|714398|2.9|40|2023-05-04|15/03/2023||0.7054||1570000000|182.4700012207|1|2023-02-16|15/12/2022|1.08|1.28|1730000000|1840000000|195.44999694824|1
2023-03-04 01:19:11|00480|8058|WM|61.26B|61260000000|150.08|1662734|-0.11|40|2023-04-25|15/03/2023||1.3||4870000000|150.08000183105|1|2023-02-01|15/12/2022|1.3|1.41|4940000000|4970000000|154.72999572754|1
2023-03-04 01:19:15|00481|7881|WAT|19.27B|19270000000|326.89|348467|1.77|40|2023-05-02|15/03/2023||2.65||697770000|326.89001464844|1|2023-02-15|15/12/2022|3.84|3.74|859000000|833190000|339.32000732422|1
2023-03-04 01:19:20|00482|13867|WEC|28.26B|28260000000|89.59|1261817|-2.84|40|2023-05-01|15/03/2023||1.73||2800000000|89.589996337891|1|2023-02-02|15/12/2022|0.8|0.74|2560000000|1920000000|94.900001525879|1
2023-03-04 01:19:25|00483|7992|WFC|177.74B|177740000000|46.85|18243671|-12.29|39|2023-04-14|15/03/2023||1.14||20160000000|46.849998474121|1|2023-01-13|15/12/2022|1.37|1.27|19660000000|19990000000|42.830001831055|1
2023-03-04 01:19:30|00484|13848|WELL|36.95B|36950000000|75.31|2418208|-11.78|40|2023-04-26|15/03/2023||0.118||1530000000|75.309997558594|1|2023-02-15|15/12/2022|0.83|0.1|1520000000|1340000000|75.75|1
2023-03-04 01:19:34|00485|8117|WDC|12.32B|12320000000|38.59|4817984|-25.96|39|2023-04-27|15/03/2023||-1.55||2720000000|38.590000152588|1|2023-01-31|15/12/2022|-0.42|-0.14|3110000000|2990000000|44.240001678467|1
2023-03-04 01:19:39|00486|8323|WU|4.79B|4790000000|12.83|6351516|-28.36|40|2023-05-02|15/03/2023||0.3427||1000000000|12.829999923706|1|2023-02-07|15/12/2022|0.32|0.35|1090000000|1070000000|14.039999961853|1
2023-03-04 01:19:43|00487|955555|WRK|8.4B|8400000000|32.98|2018622|-25.6|32|2023-05-03|15/03/2023||0.5943||5280000000|32.979999542236|1|2023-02-01|15/12/2022|0.55|0.66|4900000000|5080000000|39.240001678467|1
2023-03-04 01:19:47|00488|8953|WY|23.19B|23190000000|31.66|4081949|-19.17|39|2023-04-28|15/03/2023||0.1754||1900000000|31.659999847412|1|2023-01-26|15/12/2022|0.24|0.18|1820000000|1930000000|32.75|1
2023-03-04 01:19:52|00489|8228|WHR|7.56B|7560000000|138.74|693514|-33.75|40|2023-04-25|15/03/2023||2.24||4500000000|138.74000549316|1|2023-01-30|15/12/2022|3.89|3.34|4920000000|5070000000|154.10000610352|1
2023-03-04 01:19:56|00490|8122|WMB|37.74B|37740000000|30.97|6751733|-5.58|40|2023-05-03|15/03/2023||0.4617||2760000000|30.969999313354|1|2023-02-20|15/12/2022|1.82|0.5|10970000000|2890000000|31.260000228882|1
2023-03-04 01:20:00|00491|29740|WTW|25.67B|25670000000|240.85|511705|7.17|36|2023-05-04|15/03/2023||2.84||2220000000|240.85000610352|1|2023-02-09|15/12/2022|6.33|6.23|2720000000|2700000000|257.11999511719|1
2023-03-04 01:20:05|00492|8030|GWW|35.25B|35250000000|697.59|295960|44.94|40|2023-04-27|15/03/2023||8.47||4070000000|697.59002685547|1|2023-02-02|15/12/2022|7.14|7|3800000000|3770000000|598.04998779297|1
2023-03-04 01:20:10|00493|6392|WYNN|13.07B|13070000000|115.83|2576283|27.96|39|2023-05-10|15/03/2023||-0.6951||1130000000|115.83000183105|1|2023-02-08|15/12/2022|-1.23|-1.17|1000000000|953920000|103.54000091553|1
2023-03-04 01:20:14|00494|8003|XRX|2.63B|2630000000|16.83|1152490|-12.93|39|2023-04-20|15/03/2023||0.1664||1760000000|16.819999694824|1|2023-01-26|15/12/2022|0.89|0.52|1940000000|1880000000|17.409999847412|1
2023-03-04 01:20:19|00495|32532|XYL|18.73B|18730000000|103.92|1435457|16.87|40|2023-05-02|15/03/2023||0.6222||1350000000|103.91999816895|1|2023-02-07|15/12/2022|0.92|0.8|1500000000|1410000000|104.05000305176|1
2023-03-04 01:20:24|00496|8327|YUM|36.32B|36320000000|129.67|1658879|5.48|39|2023-04-03|15/03/2023||1.12||1630000000|129.66999816895|1|2023-02-08|15/12/2022|1.31|1.26|2020000000|1920000000|129.33999633789|1
2023-03-04 01:20:28|00497|7902|ZBH|26.51B|26510000000|126.22|1486581|3.35|39|2023-05-02|15/03/2023||1.64||1700000000|126.2200012207|1|2023-02-03|15/12/2022|1.88|1.83|1830000000|1760000000|127.41000366211|1
2023-03-04 01:20:33|00498|6418|ZION|7.32B|7320000000|49.23|1387340|-27.6|39|2023-04-19|15/03/2023||1.6||854650000|49.229999542236|1|2023-01-23|15/12/2022|1.84|1.65|873000000|865830000|51.479999542236|1
2023-03-04 01:20:38|00499|41176|ZTS|79.04B|79040000000|170.56|2181523|-12.92|38|2023-05-04|15/03/2023||1.28||2050000000|170.55999755859|1|2023-02-14|15/12/2022|1.15|1.15|2000000000|2000000000|163.13999938965|1
2023-03-04 01:20:42|00500|41239|NOW|90.13B|90130000000|443.98|1567966|-25.72|39|2023-04-26|15/03/2023||2.04||2080000000|443.98001098633|1|2023-01-25|15/12/2022|2.28|2.02|1940000000|1940000000|443.41000366211|1
2023-03-04 01:20:47|00501|13933|BX|105.74B|105740000000|91.22|4935254|-27.52|40|2023-04-20|15/03/2023||1.03||2620000000|91.220001220703|1|2023-01-26|15/12/2022|1.07|0.97|2340000000|2820000000|88.860000610352|1
2023-03-04 01:20:51|00502|961620|SQ|48.69B|48690000000|80.88|11873939|-29.19|30|2023-05-03|15/03/2023||0.3516||4490000000|80.879997253418|1|2023-02-23|15/12/2022|0.22|0.3|4650000000|4620000000|72.940002441406|1
2023-03-04 01:20:55|00503|1166012|SNOW|45.7B|45700000000|142.11|5533670|-48.89|16|2023-05-25|15/04/2023||0.0645||624300000|142.11000061035|1|2023-03-01|15/01/2023|0.14|0.05|589000000|576220000|154.38000488281|1
2023-03-04 01:20:59|00504|1115848|UBER|69.48B|69480000000|34.57|23665014|-1.03|22|2023-05-03|15/03/2023||-0.0652||8620000000|34.569999694824|1|2023-02-08|15/12/2022|0.29|-0.15|8610000000|8510000000|34.900001525879|1
2023-03-04 01:21:03|00505|41268|PANW|57.98B|57980000000|191.59|4422198|0.24|39|2023-05-31|15/04/2023||0.9257||1720000000|191.58999633789|1|2023-02-21|15/01/2023|1.05|0.78|1700000000|1650000000|169.2799987793|1
2023-03-04 01:21:06|00506|1152334|NET|20.34B|20340000000|61.58|5343984|-40.79|17|2023-05-04|15/03/2023||0.0355||290820000|61.580001831055|1|2023-02-09|15/12/2022|0.06|0.04|274700000|274160000|58.069999694824|1
2023-03-04 01:21:11|00507|16141|FTNT|47.7B|47700000000|60.84|5168893|-9.56|39|2023-05-04|15/03/2023||0.2872||1200000000|60.840000152588|1|2023-02-07|15/12/2022|0.44|0.39|1280000000|1290000000|51.990001678467|1
2023-03-04 01:21:15|00508|1152784|DDOG|24.63B|24630000000|76.98|4751623|-48.15|20|2023-05-04|15/03/2023||0.2387||471210000|76.980003356934|1|2023-02-16|15/12/2022|0.26|0.19|469000000|450310000|88.720001220703|1
2023-03-04 01:21:20|00509|48371|VEEV|28.03B|28030000000|180.05|1113607|-6.79|38|2023-05-25|15/04/2023||1.02||553090000|180.05000305176|1|2023-03-01|15/01/2023|1.15|1.04|563400000|552590000|165.66000366211|1
2023-03-04 01:21:24|00510|989534|TTD|28.12B|28120000000|57.29|4720552|-31.45|27|2023-05-11|15/03/2023||0.126||361330000|57.290000915527|1|2023-02-15|15/12/2022|0.38|0.35|491000000|490730000|49.919998168945|1
2023-03-04 01:21:28|00511|1072316|SPOT|23.93B|23930000000|123.74|2064931|-11.56|25|2023-05-03|15/03/2023||-0.8208||3080000000|123.73999786377|1|2023-01-31|15/12/2022|-1.4|-1.28|3170000000|3180000000|100|1
2023-03-04 01:21:32|00512|1166239|PLTR|17.5B|17500000000|8.33|41407159|-33.91|13|2023-05-09|15/03/2023||0.041||505930000|8.329999923706|1|2023-02-13|15/12/2022|0.04|0.03|509000000|503130000|7.5100002288818|1
2023-03-04 01:21:36|00513|942355|HUBS|20.17B|20170000000|408.42|728296|-18.25|35|2023-05-10|15/03/2023||0.8179||474460000|408.42001342773|1|2023-02-16|15/12/2022|1.11|0.83|469700000|446250000|367.4700012207|1
2023-03-04 01:21:40|00514|21232|MSCI|42.91B|42910000000|536.67|421724|1.21|39|2023-04-25|15/03/2023||3.06||591580000|536.66998291016|1|2023-01-31|15/12/2022|2.84|2.76|576210000|568580000|506.55999755859|1
2023-03-04 01:21:45|00515|32341|EPAM|17.65B|17650000000|305.99|384528|43.67|39|2023-05-11|15/03/2023||2.4||1290000000|305.98999023438|1|2023-02-16|15/12/2022|2.93|2.68|1230000000|1230000000|366.5299987793|1
2023-03-04 01:21:49|00516|1052405|MDB|15.18B|15180000000|219.06|1839189|-46.2|26|2023-06-01|15/04/2023||0.1331||355850000|219.05999755859|1|2023-03-08|15/01/2023||0.0703||339310000|219.05999755859|1
2023-03-04 01:21:53|00517|39333|ODFL|39.07B|39070000000|355.06|811131|9.43|39|2023-04-27|15/03/2023||2.7||1490000000|355.05999755859|1|2023-02-01|15/12/2022|2.92|2.68|1490000000|1500000000|333.23999023438|1
2023-03-04 01:21:57|00518|31028|ENPH|29.64B|29640000000|217.16|4075966|36.55|39|2023-04-26|15/03/2023||1.18||715460000|217.16000366211|1|2023-02-07|15/12/2022|1.51|1.28|724700000|706280000|222.99000549316|1
2023-03-04 01:22:01|00519|949620|ETSY|15.13B|15130000000|121.42|2886602|-24.01|33|2023-05-10|15/03/2023||0.5512||621600000|121.41999816895|1|2023-02-22|15/12/2022|0.77|0.8|807200000|754310000|124.8450012207|1
2023-03-04 01:22:05|00520|1050149|ROKU|9.19B|9190000000|65.62|7764522|-48.67|25|2023-04-27|15/03/2023||-1.43||709090000|65.620002746582|1|2023-02-15|15/12/2022|-1.7|-1.72|867100000|802120000|56.639999389648|1
2023-03-04 01:22:10|00521|17608|ZBRA|15.91B|15910000000|309.45|403766|-24.02|39|2023-05-02|15/03/2023||3.92||1390000000|309.45001220703|1|2023-02-16|15/12/2022|4.75|4.59|1500000000|1460000000|327.01998901367|1
2023-03-04 01:22:14|00522|24282|WST|24.41B|24410000000|329.26|618979|-16.11|39|2023-04-27|15/03/2023||1.64||689250000|329.26000976562|1|2023-02-16|15/12/2022|1.77|1.37|708700000|657170000|279.17999267578|1
2023-03-04 01:22:18|00523|1167745|DASH|22.48B|22480000000|57.34|4879703|-43.61|14|2023-05-11|15/03/2023||-0.6066||1930000000|57.340000152588|1|2023-02-16|15/12/2022|-1.65|-0.67|1820000000|1770000000|68.180000305176|1
2023-03-04 01:22:22|00524|103925|ANET|43.1B|43100000000|140.68|2168945|16.9|35|2023-05-04|15/03/2023||1.34||1310000000|140.67999267578|1|2023-02-13|15/12/2022|1.41|1.21|1280000000|1200000000|133.27000427246|1
2023-03-04 01:22:27|00525|39269|GNRC|7.83B|7830000000|126.6|1643037|-60.42|39|2023-05-03|15/03/2023||0.5909||862910000|126.59999847412|1|2023-02-15|15/12/2022|1.78|1.77|1050000000|1070000000|125.20999908447|1
2023-03-04 01:22:30|00526|1166014|U|11.57B|11570000000|30.87|11445668|-67.48|16|2023-05-09|15/03/2023||-0.019||480850000|30.870000839233|1|2023-02-22|15/12/2022|0.03|0.01|451000000|434700000|36.479999542236|1
2023-03-04 01:22:34|00527|1072222|ZS|17.2B|17200000000|119.24|2573386|-50.73|25|2023-06-01|15/04/2023||0.3078||387200000|119.23999786377|1|2023-03-02|15/01/2023|0.37|0.29|387600000|365530000|128.44000244141|1
2023-03-04 01:22:38|00528|1155833|BILL|9.63B|9630000000|90.55|2451541|-58.57|19|2023-05-04|15/03/2023||0.1291||247920000|90.550003051758|1|2023-02-02|15/12/2022|0.42|0.14|260000000|243750000|119.16000366211|1
2023-03-04 01:22:41|00529|1127189|PINS|18.05B|18050000000|26.4|11979745|-2.65|20|2023-04-26|15/03/2023||0.0124||595320000|26.39999961853|1|2023-02-06|15/12/2022|0.29|0.27|877210000|887010000|27.479999542236|1
2023-03-04 01:22:46|00530|16662|MPWR|23.94B|23940000000|506.03|557913|17.68|39|2023-05-01|15/03/2023||2.88||447910000|506.0299987793|1|2023-02-08|15/12/2022|3.17|3.13|460010000|459920000|467.61999511719|1
2023-03-04 01:22:50|00531|15828|CSGP|29.45B|29450000000|72.41|2478734|23.59|39|2023-04-25|15/03/2023||0.3606||585680000|72.410003662109|1|2023-02-21|15/12/2022|0.38|0.35|573000000|569640000|77.559997558594|1
2023-03-04 01:22:56|00532|101887|PAYC|16.87B|16870000000|291.54|487554|-15.04|36|2023-05-02|15/03/2023||2.36||444200000|291.54000854492|1|2023-02-07|15/12/2022|1.73|1.48|370600000|367080000|329.69000244141|1
2023-03-04 01:23:00|00533|39123|LNG|40.06B|40060000000|164.38|1921415|23.03|39|2023-05-03|15/03/2023||5.78||6530000000|164.38000488281|1|2023-02-23|15/12/2022|15.78|6.02|9090000000|8030000000|147.86000061035|1
2023-03-04 01:23:04|00534|41232|IQV|41.01B|41010000000|220.82|837789|-7.12|39|2023-05-03|15/03/2023||2.41||3610000000|220.82000732422|1|2023-02-10|15/12/2022|2.78|2.76|3740000000|3710000000|230.30999755859|1
2023-03-04 01:23:09|00535|8362|TER|16.08B|16080000000|103.03|1583582|-9.76|39|2023-04-25|15/03/2023||0.4527||604760000|103.0299987793|1|2023-01-25|15/12/2022|0.92|0.75|732000000|711840000|103.01999664307|1
2023-03-04 01:23:13|00536|16924|PLUG|8.21B|8210000000|13.84|16813496|-41.65|39|2023-05-10|15/03/2023||-0.2124||241470000|13.840000152588|1|2023-03-01|15/12/2022|-1.25|-0.25|220700000|279910000|14.869999885559|1
2023-03-04 01:23:18|00537|1130930|AVTR|16.93B|16930000000|25.1|6314896|-27.58|21|2023-04-27|15/03/2023||0.2882||1770000000|25.10000038147|1|2023-02-03|15/12/2022|0.32|0.3|1800000000|1800000000|24.879999160767|1
2023-03-04 01:23:22|00538|1159534|CARR|39.87B|39870000000|47.79|3777571|4.16|17|2023-04-27|15/03/2023||0.4869||5050000000|47.790000915527|1|2023-02-07|15/12/2022|0.4|0.4|5100000000|5110000000|46.150001525879|1
2023-03-04 01:23:26|00539|1008759|CVNA|1.86B|1860000000|10.09|30626905|-91.82|26|2023-04-19|15/03/2023||-2.02||3150000000|10.090000152588|1|2023-02-23|15/12/2022|-7.61|-2.12|2840000000|3070000000|10.069999694824|1
2023-03-04 01:23:30|00540|1158864|TT|44.47B|44470000000|194.11|1243084|25.14|27|2023-05-04|15/03/2023||1.33||3630000000|194.11000061035|1|2023-02-02|15/12/2022|1.82|1.64|4070000000|3930000000|178.80000305176|1
2023-03-04 01:23:34|00541|41236|RNG|3.51B|3510000000|36.79|1942304|-69.23|38|2023-05-10|15/03/2023||0.6913||529160000|36.790000915527|1|2023-02-15|15/12/2022|0.6|0.59|525000000|527430000|44.950000762939|1
2023-03-04 01:23:39|00542|16943|POOL|14.14B|14140000000|361.55|452467|-22.98|39|2023-04-20|15/03/2023||3.27||1300000000|361.54998779297|1|2023-02-16|15/12/2022|1.82|1.99|1100000000|1150000000|384.57000732422|1
2023-03-04 01:23:43|00543|16942|PODD|19.97B|19970000000|287.17|391703|8.21|39|2023-05-04|15/03/2023||0.139||333860000|287.17001342773|1|2023-02-23|15/12/2022|0.55|0.21|369700000|332180000|287.76998901367|1
2023-03-04 01:23:48|00544|15375|ALNY|25.15B|25150000000|202.58|743440|19.14|39|2023-04-27|15/03/2023||-1.69||304530000|202.58000183105|1|2023-02-23|15/12/2022|-1.39|-1.85|335040000|312200000|201.10000610352|1
2023-03-04 01:23:54|00545|13978|ENTG|13.05B|13050000000|87.34|1801896|-28.86|39|2023-04-25|15/03/2023||0.554||896920000|87.339996337891|1|2023-02-14|15/12/2022|0.83|0.78|946070000|950510000|84.940002441406|1
2023-03-04 01:23:58|00546|17327|TECH|12.31B|12310000000|78.24|989098|-26.74|39|2023-05-02|15/03/2023||0.5255||315380000|78.23999786377|1|2023-02-02|15/12/2022|0.47|0.49|271580000|289540000|81.279998779297|1
2023-03-04 01:24:02|00547|24312|TYL|13.81B|13810000000|330.23|282904|-21.46|39|2023-05-03|15/03/2023||1.72||474830000|330.23001098633|1|2023-02-15|15/12/2022|1.66|1.75|452220000|454620000|326.19000244141|1
2023-03-04 01:24:07|00548|39159|BR|16.96B|16960000000|144.11|513773|-1.5|39|2023-05-09|15/03/2023||2.08||1650000000|144.11000061035|1|2023-02-02|15/12/2022|0.91|0.9|1290000000|1350000000|153.38000488281|1
2023-03-04 01:24:12|00549|20164|CRL|11.83B|11830000000|232|585636|-21.14|39|2023-05-03|15/03/2023||2.62||983480000|232|1|2023-02-22|15/12/2022|2.98|2.75|1100000000|1040000000|243.60000610352|1
2023-03-04 01:24:16|00550|41257|BURL|13.99B|13990000000|216.21|939590|6.44|36|2023-05-25|15/04/2023||0.827||2120000000|216.21000671387|1|2023-03-02|15/01/2023|2.96|2.68|2740000000|2600000000|217.11000061035|1
2023-03-04 01:24:21|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|22.44|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
2023-03-04 01:24:25|00552|991169|COUP|6.12B|6120000000|80.97|4100988|-33.22|28|2023-06-06|15/04/2023||0.1276||228310000|80.970001220703|1|2023-03-14|15/01/2023||0.083||221280000|80.970001220703|1
2023-03-04 01:24:29|00553|1123146|LYFT|3.83B|3830000000|10.12|18047722|-72.63|19|2023-05-02|15/03/2023||-0.0721||980320000|10.119999885559|1|2023-02-09|15/12/2022|-0.74|0.1461|1180000000|1150000000|16.75|1
2023-03-04 01:24:33|00554|943806|KEYS|28.34B|28340000000|159.7|1062561|-0.01|34|2023-05-16|15/04/2023||1.95||1380000000|159.69999694824|1|2023-02-21|15/01/2023|2.02|1.85|1380000000|1370000000|185.7799987793|1
2023-03-04 01:24:38|00555|20322|FDS|16.11B|16110000000|421.2|217033|-0.8|38|2023-03-23|15/02/2023||3.69||516040000|421.20001220703|1|2022-12-20|15/11/2022|3.99|3.62|504800000|510540000|419.89999389648|1
2023-03-04 01:24:43|00556|24350|TREX|5.75B|5750000000|52.86|1084494|-31.11|39|2023-05-08|15/03/2023||0.3362||243580000|52.860000610352|1|2023-02-27|15/12/2022|0.23|0.22|192000000|185220000|50.150001525879|1
2023-03-04 01:24:47|00557|955554|TRU|12.73B|12730000000|65.99|1581336|-29.95|32|2023-04-25|15/03/2023||0.7487||914180000|65.98999786377|1|2023-02-14|15/12/2022|0.78|0.82|902000000|907420000|69.519996643066|1
2023-03-04 01:24:52|00558|16631|MKTX|13.9B|13900000000|369.52|334161|-6.28|39|2023-04-19|15/03/2023||1.95||202270000|369.51998901367|1|2023-01-25|15/12/2022|1.58|1.55|177900000|176690000|329.51998901367|1
2023-03-04 01:24:56|00559|16040|EXAS|12.03B|12030000000|67.51|2662506|-5.28|39|2023-04-25|15/03/2023||-0.7362||529960000|67.51000213623|1|2023-02-21|15/12/2022|-0.72|-0.79|553000000|524510000|63.479999542236|1
2023-03-04 01:25:03|00560|20937|MTN|9.64B|9640000000|239.05|364769|-5.09|39|2023-06-08|15/04/2023||9.28||1310000000|239.05000305176|1|2023-03-09|15/01/2023||6.17||1070000000|239.05000305176|1
2023-03-04 01:25:07|00561|985558|TWLO|13.82B|13820000000|73.88|4480822|-52.91|28|2023-05-03|15/03/2023||0.1915||1000000000|73.879997253418|1|2023-02-15|15/12/2022|0.22|-0.08|1020000000|1000000000|62.099998474121|1
2023-03-04 01:25:11|00562|1152338|TXG|5.88B|5880000000|51|1149614|-31.12|18|2023-05-03|15/03/2023||-0.3103||136580000|51|1|2023-02-15|15/12/2022|-0.15|-0.29|156200000|148060000|44.790000915527|1
2023-03-04 01:25:16|00563|15703|CGNX|8.49B|8490000000|49.22|823649|-29.65|39|2023-05-01|15/03/2023||0.1381||211240000|49.220001220703|1|2023-02-16|15/12/2022|0.27|0.3|239430000|244810000|56.369998931885|1
2023-03-04 01:25:20|00564|17055|RGEN|10.45B|10450000000|188|538783|-0.43|39|2023-04-26|15/03/2023||0.6003||182240000|188|1|2023-02-22|15/12/2022|0.68|0.58|186800000|186300000|178|1
2023-03-04 01:25:25|00565|1142207|DT|12.53B|12530000000|43.36|2657143|0.49|20|2023-05-17|15/03/2023||0.2225||304870000|43.360000610352|1|2023-02-01|15/12/2022|0.25|0.21|297460000|284710000|38.430000305176|1
2023-03-04 01:25:30|00566|41254|APO|41.72B|41720000000|73.11|2232358|13.23|39|2023-05-03|15/03/2023||1.52||714410000|73.110000610352|1|2023-02-09|15/12/2022|1.49|1.5|728600000|704820000|73.889999389648|1
2023-03-04 01:25:35|00567|16812|ON|34.1B|34100000000|78.94|6749796|28.34|39|2023-04-26|15/03/2023||1.09||1930000000|78.940002441406|1|2023-02-06|15/12/2022|1.32|1.26|2100000000|2080000000|80.889999389648|1
2023-03-04 01:25:39|00568|1008761|FND|9.69B|9690000000|91.28|1566281|-4.15|26|2023-05-04|15/03/2023||0.7119||1150000000|91.279998779297|1|2023-02-23|15/12/2022|0.64|0.57|1050000000|1060000000|89.110000610352|1
2023-03-04 01:25:44|00569|16535|LPLA|20.11B|20110000000|255.57|694609|51.96|39|2023-05-04|15/03/2023||4.58||2410000000|255.57000732422|1|2023-02-02|15/12/2022|3.95|3.98|2330000000|2270000000|235.55000305176|1
2023-03-04 01:25:49|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|-9.23|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
2023-03-04 01:25:53|00571|13845|GME|5.69B|5690000000|18.7|4861803|-40.35|40|2023-06-01|15/04/2023||-0.1267||1360000000|18.700000762939|1|2023-03-22|15/01/2023||-0.1333||2180000000|18.700000762939|1
2023-03-04 01:25:58|00572|8280|LVS|46.46B|46460000000|60.8|5075175|35.52|39|2023-04-26|15/03/2023||0.1287||1750000000|60.799999237061|1|2023-01-25|15/12/2022|-0.19|-0.09|1120000000|1170000000|55.470001220703|1
2023-03-04 01:26:03|00573|31022|CZR|11.71B|11710000000|54.43|2957073|-39.35|35|2023-05-02|15/03/2023||-0.042||2760000000|54.430000305176|1|2023-02-21|15/12/2022|-0.7|0.19|2800000000|2800000000|52.799999237061|1
2023-03-04 01:26:08|00574|20861|DPZ|10.79B|10790000000|304.76|691284|-24.32|35|2023-04-27|15/03/2023||2.71||1040000000|304.76000976562|1|2023-02-23|15/12/2022|4.43|3.97|1390000000|1440000000|348.45999145508|1
2023-03-04 01:26:13|00575|16932|PTC|14.76B|14760000000|124.84|696848|14.53|39|2023-04-26|15/03/2023||1.13||534580000|124.83999633789|1|2023-02-01|15/12/2022|0.99|1.02|466000000|463180000|134.88000488281|1
2023-03-04 01:26:18|00576|16770|NVAX|662.67M|662670000|7.69|7517049|-90.45|39|2023-05-08|15/03/2023||-1.5||368050000|7.6900000572205|1|2023-02-28|15/12/2022|-2.28|-1.19|357000000|383140000|8.670000076294|1
2023-03-04 01:26:22|00577|1156548|DKNG|8.60B|8600000000|19.04|13805595|-8.94|17|2023-05-05|15/03/2023||-0.7869||669460000|19.040000915527|1|2023-02-16|15/12/2022|-0.53|-0.61|855000000|798230000|17.780000686646|1
2023-03-04 01:26:26|00578|1096127|ESTC|6.17B|6170000000|63.93|1280778|-31.65|24|2023-06-01|15/04/2023||0.0731||284100000|63.930000305176|1|2023-03-02|15/01/2023|0.17|0.05|275000000|272940000|57.729999542236|1
2023-03-04 01:26:31|00579|32326|WSM|8.18B|8180000000|122.91|981743|-18.96|37|2023-05-24|15/04/2023||2.78||1860000000|122.91000366211|1|2023-03-15|15/01/2023||5.45||2600000000|122.91000366211|1
2023-03-04 01:26:36|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|-37.61|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
2023-03-04 01:26:41|00581|20199|BAH|12.76B|12760000000|96.43|1041122|16.69|39|2023-05-30|15/03/2023||0.9285||2380000000|96.430000305176|1|2023-01-27|15/12/2022|1.07|1.05|2280000000|2220000000|97.180000305176|1
2023-03-04 01:26:46|00582|31033|FIVE|11.46B|11460000000|206.38|747196|21.85|34|2023-06-07|15/04/2023||0.6988||732190000|206.38000488281|1|2023-03-22|15/01/2023||3.06||1110000000|206.38000488281|1
2023-03-04 01:26:50|00583|958827|NVCR|8.24B|8240000000|78.16|989321|5.52|31|2023-04-27|15/03/2023||-0.2325||129070000|78.160003662109|1|2023-02-23|15/12/2022|-0.36|-0.3|128430000|129270000|82.01000213623|1
2023-03-04 01:26:56|00584|21255|NVR|17.05B|17050000000|5,247.1|20312|6.45|39|2023-04-26|15/03/2023||88.25||2120000000|5247.1000976562|1|2023-01-31|15/12/2022|133.44|98.88|2740000000|2500000000|5021.419921875|1
2023-03-04 01:27:00|00585|1167751|UPST|1.53B|1530000000|18.82|6071398|-87.46|12|2023-05-09|15/03/2023||-0.8096||110580000|18.819999694824|1|2023-02-14|15/12/2022|-0.25|-0.47|147000000|134310000|16.090000152588|1
2023-03-04 01:27:04|00586|41270|RH|6.85B|6850000000|297.21|743151|-28.05|31|2023-06-01|15/04/2023||3.86||835620000|297.20999145508|1|2023-03-28|15/01/2023||3.31||777270000|297.20999145508|1
2023-03-04 01:27:11|00587|16565|MASI|9.6B|9600000000|182.43|403523|19.66|39|2023-05-02|15/03/2023||0.9328||547890000|182.42999267578|1|2023-02-28|15/12/2022|1.32|1.18|617000000|602490000|169.08000183105|1
2023-03-04 01:27:16|00588|6509|AXON|16.1B|16100000000|220.95|726016|50.96|38|2023-05-09|15/03/2023||0.5178||312130000|220.94999694824|1|2023-02-28|15/12/2022|0.7|0.51|336100000|305860000|194.9700012207|1
2023-03-04 01:27:21|00589|17606|Z|10.09B|10090000000|43.22|3842120|-19.67|39|2023-05-04|15/03/2023||0.1144||425650000|43.220001220703|1|2023-02-15|15/12/2022|0.21|0.03|435000000|413630000|45.540000915527|1
2023-03-04 01:27:25|00590|100183|FIVN|4.78B|4780000000|67.18|1323640|-39.49|36|2023-04-27|15/03/2023||0.2049||209570000|67.180000305176|1|2023-02-22|15/12/2022|0.54|0.41|208300000|204680000|78.769996643066|1
2023-03-04 01:27:30|00591|39221|AZPN|14.27B|14270000000|220.3|194835|48.26|39|2023-04-26|15/03/2023||1.78||285470000|220.30000305176|1|2023-01-25|15/12/2022|0.35|1.32|242840000|271280000|198.25|1
2023-03-04 01:27:37|00592|29694|TTC|11.92B|11920000000|113.83|705126|22.24|39|2023-05-25|15/04/2023||1.48||1420000000|113.83000183105|1|2023-03-09|15/01/2023||0.9473||1150000000|113.83000183105|1
2023-03-04 01:27:41|00593|958113|ARES|24.73B|24730000000|83.12|1022576|-1.28|31|2023-04-27|15/03/2023||0.8242||705740000|83.120002746582|1|2023-02-09|15/12/2022|0.62|1.06|937720000|890540000|85.540000915527|1
2023-03-04 01:27:46|00594|942326|W|4.48B|4480000000|40.52|5854095|-67.34|35|2023-05-04|15/03/2023||-1.36||2810000000|40.520000457764|1|2023-02-23|15/12/2022|-1.71|-1.62|3100000000|3060000000|49.810001373291|1
2023-03-04 01:27:51|00595|20529|FICO|17.74B|17740000000|705.23|178298|46.32|39|2023-04-27|15/03/2023||4.99||373650000|705.22998046875|1|2023-01-26|15/12/2022|4.26|4.2|344900000|344990000|642.83001708984|1
2023-03-04 01:27:59|00596|42595|WIX|5.52B|5520000000|93.96|765147|19.3|37|2023-05-18|15/03/2023||-0.0481||366090000|93.959999084473|1|2023-02-22|15/12/2022|0.61|0.07|355000000|351910000|80.870002746582|1
2023-03-04 01:28:03|00597|100228|PCTY|10.65B|10650000000|191.03|404100|-8.24|36|2023-05-04|15/03/2023||1.52||333080000|191.0299987793|1|2023-02-02|15/12/2022|1.12|0.74|273000000|259680000|219.52000427246|1
2023-03-04 01:28:08|00598|1096128|GH|3.29B|3290000000|32.08|2067086|-52.06|24|2023-05-04|15/03/2023||-1.33||123230000|32.080001831055|1|2023-02-23|15/12/2022|-1.17|-1.39|126900000|123710000|27.659999847412|1
2023-03-04 01:28:12|00599|40062|FANG|32.49B|32490000000|146.76|2516470|13.4|39|2023-05-01|15/03/2023||5.31||2190000000|146.75999450684|1|2023-02-21|15/12/2022|5.29|5.28|2030000000|2080000000|134.67999267578|1
2023-03-04 01:28:17|00600|8074|VMW|50.73B|50730000000|118.88|1074657|-1.02|40|2023-06-01|15/04/2023||1.5||3260000000|118.87999725342|1|2023-03-02|15/01/2023|2.13|1.92|3710000000|3620000000|110.08999633789|1
2023-03-04 01:28:22|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
2023-03-04 01:28:27|00602|958817|PEN|9.98B|9980000000|261.38|338265|17.51|31|2023-05-09|15/03/2023||0.1016||233840000|261.38000488281|1|2023-02-23|15/12/2022|0.16|0.15|221220000|217000000|261.35000610352|1
2023-03-04 01:28:32|00603|6422|LAMR|10.82B|10820000000|106.34|492439|-3.69|39|2023-05-04|15/03/2023||0.8981||484000000|106.33999633789|1|2023-02-24|15/12/2022|1.91|1.29|535500000|542000000|104.73000335693|1
2023-03-04 01:28:37|00604|955853|NTRA|6.58B|6580000000|58.12|1464878|-3.21|32|2023-05-04|15/03/2023||-1.27||229770000|58.119998931885|1|2023-02-28|15/12/2022|-1.37|-1.43|217300000|215570000|47.569999694824|1
2023-03-04 01:28:42|00605|39153|BRKR|11.06B|11060000000|75.38|630096|5.96|39|2023-05-04|15/03/2023||0.547||635770000|75.379997253418|1|2023-02-09|15/12/2022|0.74|0.73|708400000|680100000|71.360000610352|1
2023-03-04 01:28:46|00606|16707|NBIX|9.77B|9770000000|101.18|808692|15.48|39|2023-05-01|15/03/2023||0.5715||409510000|101.18000030518|1|2023-02-06|15/12/2022|1.24|1.12|412000000|408870000|110.0299987793|1
2023-03-04 01:28:51|00607|1096134|YETI|3.41B|3410000000|39.47|1266584|-36.01|24|2023-05-11|15/03/2023||0.3491||318360000|39.470001220703|1|2023-02-23|15/12/2022|0.78|0.79|448000000|491980000|39.740001678467|1
2023-03-04 01:28:56|00608|15706|CHDN|9.15B|9150000000|248.13|184055|1.01|39|2023-04-26|15/03/2023||1.67||528160000|248.13000488281|1|2023-02-22|15/12/2022|1.46|1.55|480100000|478020000|242.16999816895|1
2023-03-04 01:29:01|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|30.06|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
2023-03-04 01:29:05|00610|21203|GGG|11.93B|11930000000|71.08|917658|-0.93|39|2023-04-26|15/03/2023||0.6274||503280000|71.080001831055|1|2023-01-30|15/12/2022|0.73|0.686|555000000|554170000|67.209999084473|1
2023-03-04 01:29:10|00611|1072273|DBX|7.38B|7380000000|20.63|2707875|-7.36|25|2023-05-04|15/03/2023||0.3944||591500000|20.629999160767|1|2023-02-16|15/12/2022|0.4|0.4|598800000|594040000|24.170000076294|1
2023-03-04 01:29:14|00612|1073207|SMAR|5.95B|5950000000|45.28|1267821|-11.53|24|2023-06-07|15/04/2023||-0.0539||217960000|45.279998779297|1|2023-03-15|15/01/2023||-0.0079||206250000|45.279998779297|1
2023-03-04 01:29:19|00613|39105|LECO|9.99B|9990000000|173.44|376877|33.28|39|2023-04-24|15/03/2023||2.12||1020000000|173.44000244141|1|2023-02-21|15/12/2022|1.94|1.9|930900000|922940000|176.28999328613|1
2023-03-04 01:29:23|00614|1089648|VRT|6.18B|6180000000|16.36|3011893|42.26|19|2023-04-26|15/03/2023||0.1562||1400000000|16.360000610352|1|2023-02-22|15/12/2022|0.28|0.31|1650000000|1680000000|15.260000228882|1
2023-03-04 01:29:28|00615|20227|ELS|13.3B|13300000000|68.07|779835|-11.87|39|2023-04-17|15/03/2023||0.4327||325110000|68.069999694824|1|2023-01-30|15/12/2022|0.39|0.2943|269190000|298160000|69|1
2023-03-04 01:29:32|00616|1162162|RPRX|21.59B|21590000000|35.64|1609078|-7.43|15|2023-05-04|15/03/2023||0.805||636400000|35.639999389648|1|2023-02-15|15/12/2022|1.56|1.47|1060000000|1060000000|38|1
2023-03-04 01:29:37|00617|29691|TPX|7.36B|7360000000|42.78|1869096|29.28|39|2023-05-04|15/03/2023||0.5156||1220000000|42.779998779297|1|2023-02-09|15/12/2022|0.54|0.52|1190000000|1220000000|41.069999694824|1
2023-03-04 01:29:41|00618|1176154|GXO|6.06B|6060000000|52|916504|-33.02|11|2023-05-03|15/03/2023||0.4741||2300000000|52|1|2023-02-14|15/12/2022|0.83|0.75|2470000000|2450000000|53.360000610352|1
2023-03-04 01:29:46|00619|29735|WMS|7.29B|7290000000|89.74|806730|-27.35|35|2023-05-25|15/03/2023||0.8797||593050000|89.73999786377|1|2023-02-02|15/12/2022|0.99|1.19|655200000|713570000|104.09999847412|1
2023-03-04 01:29:50|00620|945647|TPL|13.98B|13980000000|1,816.9|39923|48.05|25|2023-05-04|15/03/2023||16.14||185530000|1816.9200439453|1|2023-02-22|15/12/2022|12.94|16.23|152700000|185210000|1799.9899902344|1
2023-03-04 01:29:55|00621|1166359|BSY|13.25B|13250000000|42.48|731980|6.28|16|2023-05-09|15/03/2023||0.2167||294250000|42.479999542236|1|2023-02-28|15/12/2022|0.19|0.18|286900000|279560000|39.209999084473|1
2023-03-04 01:30:01|00622|21137|ROL|17.39B|17390000000|35.32|1425619|5.5|39|2023-04-26|15/03/2023||0.1685||642690000|35.319999694824|1|2023-02-15|15/12/2022|0.17|0.17|661400000|660330000|35.639999389648|1
2023-03-04 01:30:06|00623|48409|TNDM|2.69B|2690000000|41.61|991772|-63.16|37|2023-05-03|15/03/2023||-0.2906||191930000|41.610000610352|1|2023-02-22|15/12/2022|-0.01|-0.07|223400000|221600000|39|1
2023-03-04 01:30:10|00624|16629|MKSI|6.42B|6420000000|96.53|742980|-35.25|39|2023-04-25|15/03/2023||1.11||928100000|96.529998779297|1|2023-02-27|15/12/2022|2|1.34|1090000000|994010000|91.519996643066|1
2023-03-04 01:30:15|00625|955539|BLD|6.63B|6630000000|210.36|248364|-4.87|32|2023-05-04|15/03/2023||3.63||1200000000|210.36000061035|1|2023-02-23|15/12/2022|4.52|3.99|1300000000|1240000000|198|1
2023-03-04 01:30:20|00626|20511|SMG|4.77B|4770000000|85.26|827849|-38.72|39|2023-05-03|15/03/2023||3.4||1630000000|85.26000213623|1|2023-02-01|15/12/2022|-1.02|-1.31|526600000|504020000|72.190002441406|1
2023-03-04 01:30:25|00627|257|DELL|28.49B|28490000000|39.79|3249975|-24.34|28|2023-05-26|15/04/2023||1.28||21650000000|39.790000915527|1|2023-03-02|15/01/2023|1.8|1.65|25000000000|23510000000|40.439998626709|1
2023-03-04 01:30:29|00628|16860|OLED|6.69B|6690000000|141.52|346494|-9.23|39|2023-05-04|15/03/2023||0.8918||145710000|141.52000427246|1|2023-02-23|15/12/2022|1.36|0.95|169030000|149560000|128.11999511719|1
2023-03-04 01:30:34|00629|1141618|IAA|5.51B|5510000000|41.19|2165439|13.31|21|2023-05-09|15/03/2023||0.6367||594830000|41.189998626709|1|2023-02-21|15/12/2022|0.61|0.54|523500000|535650000|41.459999084473|1
2023-03-04 01:30:39|00630|8181|JBL|11.36B|11360000000|85.27|1292607|49.52|39|2023-03-15|15/02/2023||1.85||8100000000|85.269996643066|1|2022-12-15|15/11/2022|2.31|2.25|9600000000|9310000000|72.599998474121|1
2023-03-04 01:30:44|00631|15506|SRPT|13.69B|13690000000|155.61|1084445|91|39|2023-05-03|15/03/2023||-1.45||246730000|155.61000061035|1|2023-02-28|15/12/2022|-1.24|-1.47|258400000|250400000|118.12999725342|1
2023-03-04 01:30:48|00632|960365|PSTG|7.41B|7410000000|24.56|4859400|-17.83|30|2023-05-24|15/04/2023||0.2041||683100000|24.559999465942|1|2023-03-01|15/01/2023|0.53|0.38|810200000|811730000|28.540000915527|1
2023-03-04 01:30:53|00633|39271|RPM|11.76B|11760000000|91.07|577871|10.55|39|2023-04-06|15/02/2023||0.3094||1470000000|91.069999694824|1|2023-01-05|15/11/2022|1.1|1.1|1790000000|1810000000|98.019996643066|1
2023-03-04 01:30:57|00634|989658|NTNX|6.59B|6590000000|28.62|1813146|9.61|27|2023-05-25|15/04/2023||0.0115||425340000|28.620000839233|1|2023-03-06|15/01/2023||0.1133||464970000|28.620000839233|1
2023-03-04 01:31:02|00635|15606|AZTA|3.09B|3090000000|44.73|923604|-47.08|39|2023-05-03|15/03/2023||0.0721||173720000|44.729999542236|1|2023-02-08|15/12/2022|0.12|0.1|178000000|181380000|57.990001678467|1
2023-03-04 01:31:07|00636|39184|CE|13.51B|13510000000|124.54|984003|-13.95|39|2023-04-19|15/03/2023||2.44||3010000000|124.54000091553|1|2023-02-23|15/12/2022|1.44|1.65|2350000000|2410000000|114.2200012207|1
2023-03-04 01:31:12|00637|41256|BFAM|5.02B|5020000000|86.75|451120|-32.68|39|2023-05-02|15/03/2023||0.4175||529000000|86.75|1|2023-02-16|15/12/2022|0.77|0.76|529500000|525410000|76.860000610352|1
2023-03-04 01:31:17|00638|29751|XPO|4.27B|4270000000|36.98|1583567|-48.5|39|2023-05-08|15/03/2023||0.4927||1880000000|36.979999542236|1|2023-02-08|15/12/2022|0.98|0.83|1830000000|1790000000|44.119998931885|1
2023-03-04 01:31:21|00639|24303|WAL|8.22B|8220000000|75.64|939480|-15.89|39|2023-04-20|15/03/2023||2.4||747360000|75.639999389648|1|2023-01-24|15/12/2022|2.67|2.66|701200000|735120000|67.790000915527|1
2023-03-04 01:31:26|00640|16655|MORN|8.97B|8970000000|211.06|92373|-22.03|39|2023-04-26|15/03/2023|||||211.05999755859|1|2023-02-23|15/12/2022|0.58||475000000||232.9700012207|1
2023-03-04 01:31:31|00641|943121|NEWR|5.19B|5190000000|75.3|562885|17.64|34|2023-05-11|15/03/2023||0.1534||241020000|75.300003051758|1|2023-02-07|15/12/2022|0.32|0.15|239800000|232710000|63.639999389648|1
2023-03-04 01:31:35|00642|1096238|STNE|2.66B|2660000000|8.51|4833843|-18.8|20|2023-05-30|15/03/2023||0.5816||2720000000|8.5100002288818|1|2023-03-09|15/12/2022||0.6148||2700000000|8.5100002288818|1
2023-03-04 01:31:40|00643|16545|LSTR|6.55B|6550000000|182.27|278537|17.07|39|2023-04-26|15/03/2023||2.09||1440000000|182.27000427246|1|2023-02-01|15/12/2022|2.6|2.61|1680000000|1770000000|172.83000183105|1
2023-03-04 01:31:45|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|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
2023-03-04 01:31:50|00645|20298|LYV|16.8B|16800000000|72.97|2077413|-37.22|39|2023-05-04|15/03/2023||-0.2527||2040000000|72.970001220703|1|2023-02-23|15/12/2022|-1.02|-0.8735|4290000000|3560000000|75.440002441406|1
2023-03-04 01:31:55|00646|16561|MANH|9.2B|9200000000|147.14|294022|10.14|39|2023-04-25|15/03/2023||0.6509||200540000|147.13999938965|1|2023-02-02|15/12/2022|0.81|0.5|198100000|182710000|136.42999267578|1
2023-03-04 01:31:59|00647|1165434|QS|4.05B|4050000000|9.2|7114029|-39.55|12|2023-05-09|15/03/2023||-0.2147||0.00|9.1999998092651|1|2023-02-15|15/12/2022|-0.25|-0.29|0.00||8.9499998092651|1
2023-03-04 01:32:03|00648|977672|SITE|6.68B|6680000000|148.58|280424|-13.24|28|2023-05-03|15/03/2023||0.3041||821090000|148.58000183105|1|2023-02-15|15/12/2022|-0.02|0.16|890000000|892650000|156.25999450684|1
2023-03-04 01:32:08|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
2023-03-04 01:32:13|00650|15773|COHR|6.12B|6120000000|44.02|1318725|-37.28|39|2023-05-02|15/03/2023||0.8377||1350000000|44.069999694824|1|2023-02-08|15/12/2022|0.95|0.93|1370000000|1370000000|43.900001525879|1
2023-03-04 01:32:17|00651|15391|AMED|2.89B|2890000000|88.91|439807|-43.99|39|2023-05-09|15/03/2023||0.9093||561460000|88.910003662109|1|2023-02-15|15/12/2022|1.16|0.98|562060000|560590000|95.150001525879|1
2023-03-04 01:32:22|00652|989531|EVBG|1.41B|1410000000|35.07|463647|-4.73|27|2023-05-08|15/03/2023||0.1315||106600000|35.069999694824|1|2023-02-22|15/12/2022|0.39|0.31|117130000|116180000|33.930000305176|1
2023-03-04 01:32:26|00653|955542|CABO|3.97B|3970000000|692.2|67274|-51.92|32|2023-05-11|15/03/2023||12.63||420080000|692.22998046875|1|2023-02-23|15/12/2022|-13.38|12.28|425520000|422160000|732.75|1
2023-03-04 01:32:31|00654|958172|PLNT|7.22B|7220000000|80.71|910435|-0.95|31|2023-05-09|15/03/2023||0.4367||240380000|80.709999084473|1|2023-02-23|15/12/2022|0.53|0.47|281300000|270730000|79.110000610352|1
2023-03-04 01:32:36|00655|20224|CHH|6.35B|6350000000|124.47|335771|-11.05|39|2023-05-09|15/03/2023||1.11||306360000|124.4700012207|1|2023-02-15|15/12/2022|1.26|1.06|362000000|356790000|125.73000335693|1
2023-03-04 01:32:40|00656|942669|FRPT|3.01B|3010000000|62.68|649125|-39.15|35|2023-05-01|15/03/2023||-0.2181||171330000|62.680000305176|1|2023-02-27|15/12/2022|-0.06|-0.06|165800000|152160000|61.060001373291|1
2023-03-04 01:32:45|00657|32545|EXEL|5.56B|5560000000|17.15|2733874|-18.57|40|2023-05-03|15/03/2023||0.1687||429090000|17.14999961853|1|2023-02-15|15/12/2023||0.13||482540000|18.079999923706|1
2023-03-04 01:32:49|00658|29731|WH|6.76B|6760000000|78.25|703821|-9.26|25|2023-04-25|15/03/2023||0.8513||351430000|78.25|1|2023-02-15|15/12/2022|0.72|0.63|334000000|324280000|79.080001831055|1
2023-03-04 01:32:54|00659|940817|CTLT|13.37B|13370000000|74.26|2630308|-27.04|35|2023-05-02|15/03/2023||0.6654||1140000000|74.26000213623|1|2023-02-07|15/12/2022|0.67|0.69|1150000000|1120000000|67|1
2023-03-04 01:32:58|00660|41315|MRTX|2.51B|2510000000|43.31|1772937|-50.5|34|2023-05-03|15/03/2023||-3.43||4590000|43.310001373291|1|2023-02-28|15/12/2022|-3.51|-3.37|930000|2440000|46.240001678467|1
2023-03-04 01:33:03|00661|20571|CSL|13.54B|13540000000|265.44|328470|11.25|39|2023-04-25|15/03/2023||3.32||1330000000|265.44000244141|1|2023-02-07|15/12/2022|3.92|3.78|1450000000|1440000000|246.72999572754|1
2023-03-04 01:33:08|00662|32510|PII|6.61B|6610000000|115.74|569383|-5.09|39|2023-04-25|15/03/2023||1.73||1970000000|115.73999786377|1|2023-01-31|15/12/2022|3.46|3.26|2400000000|2400000000|106.62000274658|1
2023-03-04 01:33:12|00663|8106|TDC|4.08B|4080000000|40.43|836274|-14.78|40|2023-05-04|15/03/2023||0.5694||476560000|40.430000305176|1|2023-02-13|15/12/2022|0.35|0.3|452000000|436360000|34.270000457764|1
2023-03-04 01:33:18|00664|13995|TTWO|19.68B|19680000000|116.7|1919251|-26.23|39|2023-05-15|15/03/2023||0.7266||1370000000|116.69999694824|1|2023-02-06|15/12/2022|-0.91|0.89|1380000000|1460000000|109.2799987793|1
2023-03-04 01:33:23|00665|24325|WEX|8.47B|8470000000|196.28|338752|19.53|39|2023-04-27|15/03/2023||3.21||601460000|196.2799987793|1|2023-02-09|15/12/2022|3.44|3.22|618600000|577010000|186.58999633789|1
2023-03-04 01:33:27|00666|39260|FLT|15.78B|15780000000|214.72|527156|-7.98|39|2023-05-04|15/03/2023||3.7||865910000|214.7200012207|1|2023-02-08|15/12/2022|4.04|3.93|883600000|874180000|213.36999511719|1
2023-03-04 01:33:32|00667|16316|HZNP|25.14B|25140000000|110.05|3830997|12.33|39|2023-05-10|15/03/2023||1.12||899690000|110.05000305176|1|2023-03-01|15/12/2022|1.21|1.09|942000000|922920000|109.48999786377|1
2023-03-04 01:33:37|00668|16889|PEGA|3.92B|3920000000|47.52|382042|-42.84|39|2023-04-27|15/03/2023||0.5026||388720000|47.520000457764|1|2023-02-15|15/12/2022|0.82|0.16|396470000|337750000|39.619998931885|1
2023-03-04 01:33:41|00669|20663|SAM|3.89B|3890000000|319.14|143324|-19.43|35|2023-04-20|15/03/2023||1.03||457850000|319.14001464844|1|2023-02-15|15/12/2022|-0.93|0.6|447500000|390340000|385.64999389648|1
2023-03-04 01:33:46|00670|13982|IONS|5.23B|5230000000|36.6|991888|10.11|39|2023-05-03|15/03/2023||-0.5354||229410000|36.599998474121|1|2023-02-22|15/12/2022|-0.37|-0.92|152000000|158800000|38.229999542236|1
2023-03-04 01:33:50|00671|1129317|BYND|1.2B|1200000000|18.71|2942817|-59.69|22|2023-05-10|15/03/2023||-1||93040000|18.709999084473|1|2023-02-23|15/12/2022|-1.05|-1.18|79900000|75920000|17.10000038147|1
2023-03-04 01:33:55|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|60.35|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
2023-03-04 01:33:59|00673|15978|EEFT|5.58B|5580000000|112.01|294589|-6.55|39|2023-04-26|15/03/2023||0.8688||769330000|112.01000213623|1|2023-02-08|15/12/2022|1.39|1.23|865700000|875280000|117.37999725342|1
2023-03-04 01:34:04|00674|998043|AYX|4.72B|4720000000|67.89|1136259|3.5|26|2023-05-02|15/03/2023||-0.2623||199930000|67.889999389648|1|2023-02-09|15/12/2022|0.84|0.51|301100000|279280000|60.430000305176|1
2023-03-04 01:34:09|00675|16017|ERIE|12.32B|12320000000|235.67|118030|36.7|39|2023-04-27|15/03/2023||1.58||702380000|235.66999816895|1|2023-03-01|15/12/2022|1.25|1.32|700600000|675650000|235.38999938965|1
2023-03-04 01:34:13|00676|958830|ZG|10.09B|10090000000|42.55|778405|-20.32|31|2023-05-04|15/03/2023||0.1133||425650000|42.549999237061|1|2023-02-15|15/12/2022|0.21|0.04|435000000|413630000|44.889999389648|1
2023-03-04 01:34:18|00677|100239|RARE|3.21B|3210000000|45.7|634587|-28.68|37|2023-05-08|15/03/2023||-2.11||104810000|45.700000762939|1|2023-02-16|15/12/2022|-2.16|-2.14|103350000|101940000|44.209999084473|1
2023-03-04 01:34:22|00678|1163256|NCNO|3.03B|3030000000|27.29|568332|-45.58|17|2023-06-01|15/04/2023||0.0478||111880000|27.290000915527|1|2023-03-31|15/01/2023||-0.0461||104520000|27.290000915527|1
2023-03-04 01:34:28|00679|32543|WEN|4.66B|4660000000|21.93|2270974|-0.32|39|2023-05-10|15/03/2023||0.1984||512530000|21.930000305176|1|2023-03-01|15/12/2022|0.22|0.2|536500000|533790000|21.959999084473|1
2023-03-04 01:34:33|00680|32336|BWXT|5.77B|5770000000|63.14|462059|18.73|39|2023-05-08|15/03/2023||0.6467||554000000|63.139999389648|1|2023-02-23|15/12/2022|0.93|0.93|624200000|642320000|59.419998168945|1
2023-03-04 01:34:37|00681|1167329|MRVI|4.05B|4050000000|16.48|1614464|-60.19|12|2023-05-08|15/03/2023||0.0424||96160000|16.479999542236|1|2023-02-22|15/12/2022|0.35|0.34|204700000|205380000|14|1
2023-03-04 01:34:41|00682|39321|ACGL|26.31B|26310000000|71.3|1836663|53.14|39|2023-05-02|15/03/2023||1.47||3040000000|71.300003051758|1|2023-02-13|15/12/2022|2.14|1.34|2770000000|2440000000|64.220001220703|1
2023-03-04 01:34:46|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|-10.5|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
2023-03-04 01:34:51|00684|20932|EHC|5.51B|5510000000|55.25|764889|-18.15|39|2023-04-26|15/03/2023||0.6993||1140000000|55.25|1|2023-02-07|15/12/2022|0.88|0.84|1140000000|1120000000|59.490001678467|1
2023-03-04 01:34:56|00685|1163385|SKLZ|280.17M|280170000|0.67|9364654|-74.65|15|2023-05-03|15/03/2023||-0.1213||52110000|0.66659998893738|1|2023-03-08|15/12/2022||-0.1232||48720000|0.66659998893738|1
2023-03-04 01:35:01|00686|21070|HEIa|20.84B|20840000000|137.4|244696|11.35|39|2023-05-23|15/04/2023||0.7277||648360000|137.39999389648|1|2023-02-27|15/01/2023|0.67|0.69|620920000|587150000|138.78999328613|1
2023-03-04 01:35:05|00687|1164138|OSH|8.66B|8660000000|35.49|4604044|65.3|17|2023-05-08|15/03/2023||-0.2801||729670000|35.490001678467|1|2023-02-28|15/12/2022|-0.56|-0.6|577700000|571030000|35.229999542236|1
2023-03-04 01:35:09|00688|1137571|ADPT|1.3B|1300000000|9.08|988878|-31.11|21|2023-05-03|15/03/2023||-0.37||38730000|9.079999923706|1|2023-02-14|15/12/2022|-0.28|-0.35|55200000|55280000|8.6899995803833|1
2023-03-04 01:35:14|00689|48369|CHGG|2.1B|2100000000|16.6|2453508|-45.8|36|2023-05-01|15/03/2023||0.2481||185210000|16.60000038147|1|2023-02-06|15/12/2022|0.4|0.36|205200000|202120000|21.340000152588|1
2023-03-04 01:35:17|00690|1173548|VMEO|653.21M|653210000|3.92|1862920|-67.68|12|2023-05-03|15/03/2023||-0.1325||106540000|3.920000076294|1|2023-02-27|15/12/2022|-0.03|-0.15|105600000|104810000|3.6199998855591|1
2023-03-04 01:35:22|00691|259|DOW|41.11B|41110000000|58.32|4807041|-1.28|38|2023-04-25|15/03/2023||0.3794||11380000000|58.319999694824|1|2023-01-26|15/12/2022|0.46|0.57|11900000000|12080000000|57.889999389648|1
2023-03-04 01:35:26|00692|1052758|SPCE|1.54B|1540000000|5.50|9565583|-33.33|24|2023-05-09|15/03/2023||-0.506||666670|5.5|1|2023-02-28|15/12/2022|-0.55|-0.51|870000|342620|5.5|1
2023-03-04 01:35:31|00693|21127|MKL|18.03B|18030000000|1,344.35|34933|6.68|39|2023-04-25|15/03/2023||16.7||3700000000|1344.3499755859|1|2023-02-01|15/12/2022|48.48|18.34|3050000000|3160000000|1408.9799804688|1
2023-03-04 01:35:36|00694|20420|RNR|9.31B|9310000000|212.85|322665|44.31|39|2023-05-02|15/03/2023||7.25||2210000000|212.85000610352|1|2023-01-31|15/12/2022|7.33|6.48|1350000000|1490000000|192.60000610352|1
2023-03-04 01:35:41|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
2023-03-04 01:35:46|00696|16428|JKHY|12.12B|12120000000|166.06|461639|-9.47|39|2023-05-02|15/03/2023||1.16||502890000|166.05999755859|1|2023-02-07|15/12/2022|1.1|1.12|505300000|516800000|177.69000244141|1
2023-03-04 01:35:59|00697|13058|MIDD|8.5B|8500000000|157.69|535991|-12.21|39|2023-05-10|15/03/2023||2.15||1010000000|157.69000244141|1|2023-02-21|15/12/2022|2.57|2.44|1030000000|1010000000|155.08999633789|1
2023-03-04 01:36:03|00698|1166473|VNT|4.27B|4270000000|27.51|1191230|13.4|15|2023-05-04|15/03/2023||0.6035||697120000|27.510000228882|1|2023-02-16|15/12/2022|0.81|0.78|827000000|788630000|23.790000915527|1
2023-03-04 01:36:08|00699|101911|SABR|1.74B|1740000000|5.31|5787497|-44.11|36|2023-05-02|15/03/2023||-0.2586||725000000|5.3099999427795|1|2023-02-15|15/12/2022|-0.36|-0.29|631000000|671800000|6.8899998664856|1
2023-03-04 01:36:12|00700|1161537|FOUR|5.92B|5920000000|72.27|1194023|56.94|15|2023-05-04|15/03/2023||0.2758||188580000|72.269996643066|1|2023-02-28|15/12/2022|0.47|0.37|199400000|197980000|57.060001373291|1
2023-03-04 01:36:17|00701|32520|TOL|6.66B|6660000000|60.12|1513602|11.96|39|2023-05-23|15/04/2023||1.88||2040000000|60.119998931885|1|2023-02-21|15/01/2023|1.7|1.39|1780000000|1740000000|57.200000762939|1
2023-03-04 01:36:22|00702|29680|TFX|11.23B|11230000000|239.19|345328|-30.4|39|2023-04-27|15/03/2023||2.97||685950000|239.19000244141|1|2023-02-23|15/12/2022|3.52|3.44|758000000|760320000|240.75|1
2023-03-04 01:36:26|00703|32322|ALSN|4.47B|4470000000|48.65|809509|19.74|39|2023-04-26|15/03/2023||1.5||709800000|48.650001525879|1|2023-02-15|15/12/2022|1.52|1.24|718000000|674990000|45.529998779297|1
2023-03-04 01:36:31|00704|955543|CC|5.45B|5450000000|36.73|1046599|37.88|32|2023-05-01|15/03/2023||0.5285||1470000000|36.729999542236|1|2023-02-09|15/12/2022|0.00|0.0961|1340000000|1270000000|34.939998626709|1
2023-03-04 01:36:35|00705|20651|MOH|16.25B|16250000000|280.6|512051|-10.67|39|2023-04-26|15/03/2023||5.32||8330000000|280.60000610352|1|2023-02-08|15/12/2022|4.1|4.02|8220000000|7870000000|302.76998901367|1
2023-03-04 01:36:40|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|24.77|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
2023-03-04 01:36:45|00707|21143|STE|18.86B|18860000000|189.95|546052|-22.17|39|2023-05-11|15/03/2023||2.18||1280000000|189.94999694824|1|2023-02-08|15/12/2022|2.02|2.19|1220000000|1270000000|217.00999450684|1
2023-03-04 01:36:49|00708|1162160|AZEK|3.68B|3680000000|24.41|2052289|-10.91|17|2023-05-09|15/03/2023||0.1375||355440000|24.409999847412|1|2023-02-08|15/12/2022|-0.09|-0.11|216300000|208250000|26.040000915527|1
2023-03-04 01:36:53|00709|16715|NDSN|12.75B|12750000000|222.99|283044|-2.56|39|2023-05-22|15/04/2023||2.25||654610000|222.99000549316|1|2023-02-20|15/01/2023|1.95|1.98|610480000|622980000|246.2200012207|1
2023-03-04 01:36:58|00710|1013387|ATUS|1.86B|1860000000|4.08|4673059|-64.49|25|2023-04-27|15/03/2023||0.184||2340000000|4.0799999237061|1|2023-02-22|15/12/2022|-0.43|0.21|2370000000|2400000000|4.1399998664856|1
2023-03-04 01:37:03|00711|20249|AWI|3.56B|3560000000|77.87|383975|-13.38|39|2023-04-25|15/03/2023||1.1||312310000|77.870002746582|1|2023-02-21|15/12/2022|1.08|1.12|304500000|299330000|81.370002746582|1
2023-03-04 01:37:07|00712|1167065|LESL|2.35B|2350000000|12.82|3155666|-41.49|16|2023-05-04|15/03/2023||-0.1042||226800000|12.819999694824|1|2023-02-02|15/12/2022|-0.14|-0.12|195100000|179480000|16.170000076294|1
2023-03-04 01:37:11|00713|993236|LW|14.87B|14870000000|101.98|1392305|66.93|27|2023-04-06|15/02/2023||0.9814||1160000000|101.98000335693|1|2023-01-05|15/11/2022|1.28|0.74|1280000000|1150000000|87.480003356934|1
2023-03-04 01:37:17|00714|29683|THO|4.93B|4930000000|92.05|656045|-0.02|40|2023-06-07|15/04/2023||2.06||3050000000|92.050003051758|1|2023-03-07|15/01/2023||1.11||2500000000|92.050003051758|1
2023-03-04 01:37:20|00715|1164096|RKT|16.04B|16040000000|8.64|3076679|-33.47|17|2023-05-03|15/03/2023||-0.076||800470000|8.6400003433228|1|2023-02-28|15/12/2022|-0.1|-0.12|683000000|683310000|7.8800001144409|1
2023-03-04 01:37:24|00716|1168839|PLTK|3.73B|3730000000|10.21|1069877|-44.96|15|2023-05-09|15/03/2023||0.1983||644410000|10.210000038147|1|2023-02-28|15/12/2022|0.24|0.17|631200000|627630000|9.6499996185303|1
2023-03-04 01:37:29|00717|20896|RRX|10.73B|10730000000|162.05|529672|-18.24|39|2023-04-26|15/03/2023||2.47||1270000000|162.05000305176|1|2023-02-09|15/12/2022|1.64|2.39|351600000|1263000000|155.63999938965|1
2023-03-04 01:37:33|00718|1167331|SHC|5.04B|5040000000|17.84|2316466|-6.79|16|2023-05-11|15/03/2023||0.2262||252120000|17.840000152588|1|2023-02-28|15/12/2022|0.25|0.22|252000000|247460000|17.170000076294|1
2023-03-04 01:37:38|00719|6387|STLD|23.34B|23340000000|136.06|2390642|76.5|47|2023-04-19|15/03/2023||3.18||4660000000|136.05999755859|1|2023-01-25|15/12/2022|4.37|3.77|4830000000|4730000000|108.0299987793|1
2023-03-04 01:37:43|00720|39142|WWE|6.22B|6220000000|83.58|958526|38.14|39|2023-05-04|15/03/2023||0.4204||326250000|83.580001831055|1|2023-02-02|15/12/2022|0.52|0.59|325300000|333770000|86.199996948242|1
2023-03-04 01:37:47|00721|1096042|FTDR|2.31B|2310000000|28.34|722802|-2.61|24|2023-05-04|15/03/2023||0.0629||360090000|28.340000152588|1|2023-03-01|15/12/2022|0.13|-0.11|339000000|333280000|28.25|1
2023-03-04 01:37:52|00722|21164|HEI|20.84B|20840000000|174.56|359261|18.34|39|2023-05-23|15/04/2023||0.7277||648360000|174.55999755859|1|2023-02-27|15/01/2023|0.67|0.6906|620920000|587150000|174.86999511719|1
2023-03-04 01:37:56|00723|1176184|VSCO|2.89B|2890000000|35.78|1383087|-35.29|12|2023-05-30|15/04/2023||0.8301||1470000000|35.779998779297|1|2023-03-02|15/01/2023|2.47|2.36|2020000000|2010000000|38.549999237061|1
2023-03-04 01:38:01|00724|48413|COMM|1.63B|1630000000|7.8|2750474|-18.28|38|2023-05-04|15/03/2023||0.4083||2300000000|7.8000001907349|1|2023-02-23|15/12/2022|0.49|0.46|2320000000|2360000000|7.3600001335144|1
2023-03-04 01:38:05|00725|1164707|CVAC|1.82B|1820000000|8.18|1258655|-48.91|10|2023-05-24|15/03/2023||-0.2644|||8.1800003051758|1|2023-04-13|15/12/2022||-0.3076||15930000|8.1800003051758|1
2023-03-04 01:38:09|00726|1163543|OPEN|983.12M|983120000|1.53|25835976|-80.41|15|2023-05-09|15/03/2023||-0.6072||2460000000|1.5299999713898|1|2023-02-23|15/12/2022|-0.63|-0.86|2860000000|2470000000|1.8500000238419|1
2023-03-04 01:38:14|00727|8277|NCR|3.59B|3590000000|25.78|852321|-34.42|38|2023-05-03|15/03/2023||0.472||1860000000|25.780000686646|1|2023-02-07|15/12/2022|0.79|0.8|2010000000|2000000000|27.610000610352|1
2023-03-04 01:38:18|00728|1167752|CERT|3.47B|3470000000|21.73|627658|-1.37|15|2023-05-04|15/03/2023||0.1202||89400000|21.729999542236|1|2023-03-01|15/12/2022|0.16|0.13|86600000|82550000|18.120000839233|1
2023-03-04 01:38:23|00729|1163350|JAMF|2.63B|2630000000|21.34|398037|-37.53|17|2023-05-09|15/03/2023||0.0467||131730000|21.340000152588|1|2023-02-28|15/12/2022|0.06|0.04|130300000|128900000|21.440000534058|1
2023-03-04 01:38:28|00730|21102|CHE|7.8B|7800000000|521.48|76128|8.25|39|2023-05-02|15/03/2023||4.67||541970000|521.47998046875|1|2023-02-23|15/12/2022|5.39|5.31|547000000|546600000|512.86999511719|1
2023-03-04 01:38:33|00731|17424|UI|16.39B|16390000000|271.23|69647|6.15|39|2023-05-05|15/03/2023||1.56||488100000|271.23001098633|1|2023-02-03|15/12/2022|1.87|1.54|493600000|477500000|303.30999755859|1
2023-03-04 01:38:37|00732|20263|GPK|7.55B|7550000000|24.58|3161662|21.44|39|2023-04-25|15/03/2023||0.6255||2390000000|24.579999923706|1|2023-02-07|15/12/2022|0.59|0.58|2390000000|2330000000|23.659999847412|1
2023-03-04 01:38:42|00733|20372|MSA|5.32B|5320000000|135.66|113522|-2.8|39|2023-04-26|15/03/2023||1.05||361770000|135.66000366211|1|2023-02-15|15/12/2022|1.8|1.66|443000000|429880000|136.47999572754|1
2023-03-04 01:38:46|00734|1172566|AGL|10.42B|10420000000|25.22|2040692|23.71|13|2023-05-24|15/03/2023||0.0384||959740000|25.219999313354|1|2023-03-01|15/12/2022|-0.14|-0.1|690000000|664350000|21.209999084473|1
2023-03-04 01:38:51|00735|39255|CCK|10.49B|10490000000|88|1136329|-28.17|39|2023-04-19|15/03/2023||1.08||3090000000|88|1|2023-02-07|15/12/2022|1.17|1.06|3010000000|3120000000|88.01000213623|1
2023-03-04 01:38:56|00736|20730|BFa|32.11B|32110000000|66.97|32800|4.38|41|2023-06-07|15/04/2023||0.3966||958560000|66.970001220703|1|2023-03-08|15/01/2023||0.4708||1020000000|66.970001220703|1
2023-03-04 01:39:01|00737|16672|MSGS|4.66B|4660000000|195.26|168156|21.54|39|2023-05-04|15/03/2023||1.96||367790000|195.25999450684|1|2023-02-07|15/12/2022|0.84|1.3|353700000|316130000|179.72999572754|1
2023-03-04 01:39:05|00738|32381|DECK|11.29B|11290000000|428.41|367994|59.66|38|2023-05-25|15/03/2023||2.64||782100000|428.41000366211|1|2023-02-02|15/12/2022|10.48|9.49|1350000000|1240000000|428.39001464844|1
2023-03-04 01:39:10|00739|20246|SPR|3.61B|3610000000|34.3|2089324|-22.28|39|2023-05-03|15/03/2023||-0.3306||1510000000|34.299999237061|1|2023-02-07|15/12/2022|-1.46|-0.12|1300000000|1420000000|34.310001373291|1
2023-03-04 01:39:15|00740|942671|SYNH|4.23B|4230000000|40.98|1756614|-48.6|34|2023-05-11|15/03/2023||0.6866||1280000000|40.979999542236|1|2023-02-16|15/12/2022|1.23|1.21|1360000000|1290000000|35.919998168945|1
2023-03-04 01:39:20|00741|1166965|MCFE|11.46B|11460000000|25.99|1980201|0|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
2023-03-04 01:39:24|00742|1167058|ALGM|8.69B|8690000000|45.4|1593159|68.52|15|2023-05-09|15/03/2023||0.3177||265000000|45.400001525879|1|2023-01-31|15/12/2022|0.35|0.32|248800000|245230000|34.430000305176|1
2023-03-04 01:39:29|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|15.48|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
2023-03-04 01:39:33|00744|1163886|BEPC|10.61B|10610000000|29.31|716186|-22.38|15|2023-05-04|15/03/2023||-0.09||1191000000|29.309999465942|1|2023-02-03|15/12/2022|-0.16|-0.15|1200000000|1210000000|31.270000457764|1
2023-03-04 01:39:39|00745|39237|SIX|2.53B|2530000000|30.4|1694205|-27.08|39|2023-04-25|15/03/2023||-0.8817||125450000|30.39999961853|1|2023-03-02|15/12/2022|0.16|0.17|280000000|280330000|26.760000228882|1
2023-03-04 01:39:44|00746|948325|GDDY|11.68B|11680000000|75.93|879841|-8.66|33|2023-05-03|15/03/2023||0.4752||1060000000|75.930000305176|1|2023-02-14|15/12/2022|0.6|0.64|1040000000|1040000000|81.220001220703|1
2023-03-04 01:39:49|00747|20917|BYD|6.72B|6720000000|65.84|911702|-4.72|39|2023-04-27|15/03/2023||1.45||879330000|65.839996337891|1|2023-02-02|15/12/2022|1.72|1.47|922900000|879730000|62.349998474121|1
2023-03-04 01:39:54|00748|52812|IOVA|1.65B|1650000000|7.35|4558251|-47.5|32|2023-05-09|15/03/2023||-0.6613||0.00|7.3499999046326|1|2023-02-28|15/12/2022|-0.64|-0.64|0.00||7.1700000762939|1
2023-03-04 01:39:59|00749|29754|Y|11.41B|11410000000|847.79|81656|26.68|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
2023-03-04 01:40:04|00750|8124|BC|6.29B|6290000000|88.43|557541|-8.9|40|2023-04-27|15/03/2023||2.37||1720000000|88.430000305176|1|2023-02-02|15/12/2022|1.99|1.97|1580000000|1660000000|86.180000305176|1
2023-03-04 01:40:09|00751|942636|AXTA|6.86B|6860000000|31.05|1941611|20.44|34|2023-04-26|15/03/2023||0.2978||1240000000|31.049999237061|1|2023-01-25|15/12/2022|0.38|0.35|1240000000|1220000000|27.530000686646|1
2023-03-04 01:40:14|00752|20809|DCI|8.14B|8140000000|66.89|391029|26.45|39|2023-06-01|15/04/2023||0.7417||857620000|66.889999389648|1|2023-03-01|15/01/2023|0.75|0.68|828300000|836440000|63.25|1
2023-03-04 01:40:19|00753|20879|LAD|7.16B|7160000000|261.86|339358|-23.21|39|2023-04-19|15/03/2023||9.15||7390000000|261.85998535156|1|2023-02-15|15/12/2022|9.05|10.08|7000000000|7060000000|281.29998779297|1
2023-03-04 01:40:23|00754|20849|BRO|16.14B|16140000000|56.76|1089801|-16.66|39|2023-04-24|15/03/2023||0.8258||1070000000|56.759998321533|1|2023-01-23|15/12/2022|0.5|0.45|901400000|897070000|61.720001220703|1
2023-03-04 01:40:28|00755|39138|AGCO|10.8B|10800000000|144.24|680712|9.94|39|2023-05-02|15/03/2023||2.7||3150000000|144.24000549316|1|2023-02-07|15/12/2022|4.47|3.9|3900000000|3750000000|134.61999511719|1
2023-03-04 01:40:32|00756|1097781|NFE|7.55B|7550000000|36.15|1783956|4.12|22|2023-05-04|15/03/2023||0.7643||778890000|36.150001525879|1|2023-02-28|15/12/2022|0.87|0.77|731930000|772730000|38.740001678467|1
2023-03-04 01:40:36|00757|1161057|HWM|18.04B|18040000000|43.75|2478626|25.54|27|2023-05-02|15/03/2023||0.3765||1490000000|43.75|1|2023-02-14|15/12/2022|0.38|0.38|1510000000|1470000000|41.080001831055|1
2023-03-04 01:40:42|00758|20947|SKX|7.12B|7120000000|45.87|1640125|12.51|39|2023-04-20|15/03/2023||0.8597||1950000000|45.869998931885|1|2023-02-02|15/12/2022|0.48|0.36|1880000000|1770000000|49.220001220703|1
2023-03-04 01:40:46|00759|941651|CDK|6.39B|6390000000|54.76|2159234|16.04|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
2023-03-04 01:40:51|00760|21213|OLN|7.92B|7920000000|60.2|1332791|22.86|39|2023-04-27|15/03/2023||1.34||2080000000|60.200000762939|1|2023-01-26|15/12/2022|1.43|1.39|1980000000|2090000000|57.400001525879|1
2023-03-04 01:40:57|00761|39164|DAR|10.22B|10220000000|63.92|1411645|-18.23|39|2023-05-10|15/03/2023||1.45||1690000000|63.919998168945|1|2023-02-27|15/12/2022|0.96|1.36|1770000000|1720000000|66.970001220703|1
2023-03-04 01:41:02|00762|39306|WLK|15.87B|15870000000|124.57|538855|10.64|39|2023-05-04|15/03/2023||2.23||3430000000|124.56999969482|1|2023-02-21|15/12/2022|1.79|2.28|3300000000|3370000000|122.51000213623|1
2023-03-04 01:41:05|00763|1173265|PCOR|9.45B|9450000000|67.35|821874|8.38|10|2023-05-03|15/03/2023||-0.1233||203320000|67.349998474121|1|2023-02-16|15/12/2022|-0.08|-0.14|202000000|190300000|63.939998626709|1
2023-03-04 01:41:09|00764|1174594|MCW|2.77B|2770000000|9.01|1142684|-42.87|11|2023-05-11|15/03/2023||0.1007||239420000|9.0100002288818|1|2023-02-23|15/12/2022|0.08|0.06|214300000|214190000|9.0500001907349|1
2023-03-04 01:41:14|00765|39334|PENN|4.78B|4780000000|31.16|2175960|-39.38|39|2023-05-04|15/03/2023||0.3456||1570000000|31.159999847412|1|2023-02-02|15/12/2022|0.13|0.43|1600000000|1580000000|35.849998474121|1
2023-03-04 01:41:19|00766|20774|PPC|5.72B|5720000000|24.21|846180|-0.21|39|2023-04-26|15/03/2023||0.056||3950000000|24.209999084473|1|2023-02-08|15/12/2022|-0.49|0.01|4100000000|3960000000|23.610000610352|1
2023-03-04 01:41:22|00767|1161540|VRM|134.38M|134380000|0.97|3910071|-66.49|16|2023-05-09|15/03/2023||-0.5926||336880000|0.97000002861023|1|2023-02-28|15/12/2022|0.18|-0.63|209350000|268210000|1.0299999713898|1
2023-03-04 01:41:27|00768|1172716|DV|4.59B|4590000000|27.71|1295958|6.17|12|2023-05-23|15/03/2023||0.1064||117590000|27.709999084473|1|2023-03-01|15/12/2022|0.11|0.19|133600000|132800000|26.270000457764|1
2023-03-04 01:41:32|00769|1175175|CNM|5.93B|5930000000|24.28|706094|10.31|13|2023-06-13|15/04/2023||0.4854||1630000000|24.280000686646|1|2023-03-29|15/01/2023||0.3207||1370000000|24.280000686646|1
2023-03-04 01:41:36|00770|32366|HLF|2.02B|2020000000|20.62|1995247|-43.52|39|2023-05-04|15/03/2023||0.7357||1180000000|20.620000839233|1|2023-02-14|15/12/2022|0.53|0.32|1200000000|1120000000|16.739999771118|1
2023-03-04 01:41:40|00771|1164644|DCT|2.51B|2510000000|18.91|1498750|-18.14|16|2023-04-03|15/02/2023||0.0332||80850000|18.909999847412|1|2023-01-05|15/11/2022|0.02|-0.0018|80600000|76600000|11.550000190735|1
2023-03-04 01:41:45|00772|21114|G|8.74B|8740000000|47.49|799499|11.43|39|2023-05-04|15/03/2023||0.6568||1110000000|47.490001678467|1|2023-02-09|15/12/2022|0.7|0.68|1100000000|1080000000|47.220001220703|1
2023-03-04 01:41:50|00773|1175119|PYCR|4.45B|4450000000|25.24|507334|-12.11|12|2023-05-04|15/03/2023||0.1478||155580000|25.239999771118|1|2023-02-08|15/12/2022|0.08|0.06|132900000|127260000|25.559999465942|1
2023-03-04 01:41:53|00774|1167748|AI|3.2B|3200000000|28.48|14770567|21.5|12|2023-06-01|15/04/2023||-0.2739||69870000|28.479999542236|1|2023-03-02|15/01/2023|-0.06|-0.22|66700000|64220000|20.729999542236|1
2023-03-04 01:41:58|00775|15629|CACC|5.77B|5770000000|449.85|130049|-19.08|39|2023-05-01|15/03/2023||8.96||457800000|449.85000610352|1|2023-01-31|15/12/2022|11.74|7.4|459000000|452890000|448.75|1
2023-03-04 01:42:03|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
2023-03-04 01:42:08|00777|1163737|UWMC|7.66B|7660000000|4.82|1056895|9.55|15|2023-05-09|15/03/2023||0.0356||335560000|4.8200001716614|1|2023-03-01|15/12/2022|-0.03|-0.0049|302400000|286600000|4.2600002288818|1
2023-03-04 01:42:12|00778|1171775|DSEY|2.06B|2060000000|6.34|417743|-34.29|13|2023-05-11|15/03/2023||0.0456||670960000|6.3400001525879|1|2023-03-08|15/12/2022||0.1114||699670000|6.3400001525879|1
2023-03-04 01:42:18|00779|20436|CLR|26.56B|26560000000|74.27|3104824|27.83|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
2023-03-04 01:42:22|00780|41261|GMED|5.95B|5950000000|59.34|1124994|-17.69|39|2023-05-03|15/03/2023||0.518||256720000|59.340000152588|1|2023-02-21|15/12/2022|0.59|0.56|274500000|276850000|60.180000305176|1
2023-03-04 01:42:26|00781|1163042|LMND|1.08B|1080000000|15.58|1147120|-23.51|17|2023-05-09|15/03/2023||-1.23||84430000|15.579999923706|1|2023-02-22|15/12/2022|-0.93|-1.19|88400000|78230000|15.880000114441|1
2023-03-04 01:42:30|00782|1173436|FIGS|1.12B|1120000000|6.7|3685585|-52.07|13|2023-05-11|15/03/2023||0.0101||117970000|6.6999998092651|1|2023-02-28|15/12/2022|0.05|0.01|144900000|134120000|9.0200004577637|1
2023-03-04 01:42:35|00783|39168|LPX|4.33B|4330000000|60.35|817625|-15.83|39|2023-05-02|15/03/2023||0.1833||631630000|60.349998474121|1|2023-02-21|15/12/2022|0.61|0.5361|705000000|694950000|64.800003051758|1
2023-03-04 01:42:39|00784|1174607|LZ|1.64B|1640000000|8.57|834310|-46.07|17|2023-05-11|15/03/2023||0.0384||155500000|8.5699996948242|1|2023-02-23|15/12/2022|0.01|0.07|146600000|145920000|8.3000001907349|1
2023-03-04 01:42:43|00785|1163277|GOCO|412.36M|412360000|18.36|63994|8.32|13|2023-03-06|15/12/2022||2.42||370140000|18.360000610352|1|2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000|0.0035608307662043|2022-11-18
2023-03-04 01:42:47|00786|1168863|WOOF|2.74B|2740000000|10.32|1705322|-43.8|15|2023-05-18|15/04/2023||0.134||1530000000|10.319999694824|1|2023-03-22|15/01/2023||0.2401||1570000000|10.319999694824|1
2023-03-04 01:42:51|00787|8107|SNV|6.03B|6030000000|41.29|1154016|-19.43|40|2023-04-19|15/03/2023||1.27||599920000|41.290000915527|1|2023-01-18|15/12/2022|1.35|1.35|603800000|599570000|38.939998626709|1
2023-03-04 01:42:56|00788|15777|COLM|5.6B|5600000000|89.99|303185|-3.32|39|2023-04-27|15/03/2023||0.9245||767610000|89.98999786377|1|2023-02-02|15/12/2022|2.45|2.28|1170000000|1160000000|97.400001525879|1
2023-03-04 01:43:01|00789|16781|NXST|6.73B|6730000000|182.96|339174|-1.64|38|2023-05-09|15/03/2023||4.23||1270000000|182.96000671387|1|2023-02-28|15/12/2022|5.3|8.39|1490000000|1500000000|192.30000305176|1
2023-03-04 01:43:04|00790|1172383|TSP|458.19M|458190000|2.03|2995180|-84.68|10|2023-05-08|15/03/2023||-0.5323||3540000|2.0299999713898|1|2023-03-03|15/12/2022||-0.6045||2460000|1.8099999427795|1
2023-03-04 01:43:10|00791|17183|SIVB|16.84B|16840000000|284.41|934136|-51.32|39|2023-04-20|15/03/2023||4.68||1440000000|284.41000366211|1|2023-01-19|15/12/2022|4.62|5.31|1530000000|1500000000|251.97999572754|1
2023-03-04 01:43:14|00792|20751|FRC|22.85B|22850000000|123.22|1633651|-27.46|39|2023-04-14|15/03/2023||1.4||1390000000|123.2200012207|1|2023-01-13|15/12/2022|1.88|1.8|1400000000|1430000000|127.51000213623|1
2023-03-04 01:43:18|00793|1159417|OTIS|36.06B|36060000000|86.93|1761184|9.79|17|2023-04-24|15/03/2023||0.7547||3250000000|86.930000305176|1|2023-02-01|15/12/2022|0.75|0.73|3440000000|3350000000|82.230003356934|1
2023-03-04 01:43:22|00794|1135949|CTVA|45.41B|45410000000|63.7|3232072|23.64|22|2023-05-03|15/03/2023||0.9359||4780000000|63.700000762939|1|2023-02-01|15/12/2022|0.16|0.05|3830000000|3790000000|64.449996948242|1
2023-03-04 01:43:26|00795|943143|LBRDK|12.75B|12750000000|87.11|1042065|-36.77|33|2023-05-11|15/03/2023||1.65||249180000|87.110000610352|1|2023-02-17|15/12/2022|1.27|1.27|250000000|249800000|94|1
2023-03-04 01:43:31|00796|995924|INVH|19.51B|19510000000|31.83|3329700|-17.65|27|2023-04-26|15/03/2023||0.1667||579710000|31.829999923706|1|2023-02-15|15/12/2022|0.43|0.15|580000000|569590000|33.060001373291|1
2023-03-04 01:43:35|00797|20790|SUI|18.44B|18440000000|145.8|526906|-20.13|39|2023-04-24|15/03/2023||0.2199||622450000|145.80000305176|1|2023-02-22|15/12/2022|0.04|0.11|674300000|659180000|155.69999694824|1
2023-03-04 01:43:40|00798|39337|TRMB|13.35B|13350000000|54.04|1274619|-20.59|39|2023-05-03|15/03/2023||0.6767||939870000|54.040000915527|1|2023-02-08|15/12/2022|0.6|0.61|856500000|875760000|59.630001068115|1
2023-03-04 01:43:44|00799|955846|TDOC|4.37B|4370000000|26.88|4361271|-61.14|32|2023-04-26|15/03/2023||-0.4172||651510000|26.879999160767|1|2023-02-22|15/12/2022|-0.23|-0.25|637700000|633400000|28.540000915527|1
2023-03-04 01:43:49|00800|24297|TDY|20.58B|20580000000|437.91|178361|-0.93|39|2023-04-26|15/03/2023||4.43||1370000000|437.91000366211|1|2023-01-25|15/12/2022|4.94|4.53|1420000000|1410000000|410.32000732422|1
2023-03-04 01:43:53|00801|1142204|AMCR|16.42B|16420000000|11.23|7776756|-1.06|23|2023-05-02|15/03/2023||0.1847||3760000000|11.229999542236|1|2023-02-07|15/12/2022|0.19|0.17|3510000000|3630000000|11.930000305176|1
2023-03-04 01:43:58|00802|17124|SBNY|7.08B|7080000000|113.7|1251925|-65.35|39|2023-04-19|15/03/2023||3.9||667190000|113.69999694824|1|2023-01-17|15/12/2022|4.65|4.88|638700000|687960000|118.37000274658|1
2023-03-04 01:44:02|00803|101848|ALLY|9.18B|9180000000|30.53|5949242|-34.5|36|2023-04-13|15/03/2023||0.8566||2040000000|30.530000686646|1|2023-01-20|15/12/2022|1.08|0.97|2200000000|2060000000|26.190000534058|1
2023-03-04 01:44:07|00804|39139|IEX|17.24B|17240000000|228.24|388136|17.32|39|2023-04-27|15/03/2023||2.03||814800000|228.24000549316|1|2023-01-31|15/12/2022|2.01|1.97|810700000|772760000|232.99000549316|1
2023-03-04 01:44:12|00805|17251|SSNC|14.93B|14930000000|59.53|1403615|-22.06|39|2023-04-27|15/03/2023||1.19||1330000000|59.529998779297|1|2023-02-07|15/12/2022|1.16|1.16|1380000000|1330000000|60.689998626709|1
2023-03-04 01:44:16|00806|29723|WAB|19.36B|19360000000|107.32|925662|15.34|39|2023-04-27|15/03/2023||1.2||2050000000|107.31999969482|1|2023-02-15|15/12/2022|1.3|1.28|2300000000|2210000000|103.44999694824|1
2023-03-04 01:44:20|00807|1061925|VICI|34.25B|34250000000|34.12|6050495|19.55|22|2023-05-03|15/03/2023||0.5964||788620000|34.119998931885|1|2023-02-23|15/12/2022|0.64|0.58|769910000|747710000|33.459999084473|1
2023-03-04 01:44:24|00808|39171|CPT|12.57B|12570000000|116.13|846104|-30.91|39|2023-05-04|15/03/2023||0.3199||377460000|116.12999725342|1|2023-02-02|15/12/2022|0.42|0.31|375910000|376070000|123.75|1
2023-03-04 01:44:29|00809|20475|BIO|14.39B|14390000000|503|164122|-17.37|39|2023-04-27|15/03/2023||3.85||684560000|503|1|2023-02-16|15/12/2022|3.31|3.47|730300000|747260000|460.51998901367|1
2023-03-04 01:44:35|00810|13972|WOLF|9.1B|9100000000|73.16|2266880|-26.32|39|2023-04-25|15/03/2023||-0.1381||224480000|73.160003662109|1|2023-01-25|15/12/2022|-0.11|-0.13|216100000|225540000|81.610000610352|1
2023-03-04 01:44:39|00811|1073206|CDAY|11.47B|11470000000|74.45|1326818|7.11|25|2023-05-03|15/03/2023||0.2461||361230000|74.449996948242|1|2023-02-08|15/12/2022|0.23|0.12|336100000|325030000|74.599998474121|1
2023-03-04 01:44:44|00812|15579|BMRN|18.81B|18810000000|101.2|1405824|28.11|39|2023-04-26|15/03/2023||0.24||587130000|101.19999694824|1|2023-02-27|15/12/2022|0.00|-0.06|537540000|537620000|102.06999969482|1
2023-03-04 01:44:49|00813|29737|EVRG|13.67B|13670000000|59.53|1561092|-4.61|39|2023-05-04|15/03/2023||0.5572||1230000000|59.529998779297|1|2023-02-24|15/12/2022|0.3|0.27|1280000000|982900000|60.759998321533|1
2023-03-04 01:44:53|00814|1096067|ELAN|5.44B|5440000000|11.1|6725904|-60.87|24|2023-05-08|15/03/2023||0.2988||1180000000|11.10000038147|1|2023-02-21|15/12/2022|0.19|0.13|988000000|982820000|13.130000114441|1
2023-03-04 01:44:58|00815|41250|WPC|17.35B|17350000000|82.38|909322|3.57|39|2023-04-28|15/03/2023||||404070000|82.379997253418|1|2023-02-10|15/12/2022|1.29|0.62|402600000|387860000|81|1
2023-03-04 01:45:03|00816|39241|FNF|10.37B|10370000000|38.11|1361595|-20.19|39|2023-05-09|15/03/2023||0.9428||2580000000|38.110000610352|1|2023-02-22|15/12/2022|1.06|1.15|2550000000|2980000000|41.990001678467|1
2023-03-04 01:45:08|00817|15572|BLDR|12.31B|12310000000|89.18|1757265|19.11|39|2023-05-04|15/03/2023||1.24||3680000000|89.180000305176|1|2023-02-28|15/12/2022|3.21|2.3|4400000000|4220000000|81.48999786377|1
2023-03-04 01:45:12|00818|20580|JLL|8.28B|8280000000|173.85|234659|-27.43|39|2023-05-09|15/03/2023||2.33||4720000000|173.85000610352|1|2023-02-28|15/12/2022|4.36|4.42|5600000000|5530000000|168.32000732422|1
2023-03-04 01:45:16|00819|19696|LDOS|13.32B|13320000000|97.3|847562|-7.4|38|2023-05-02|15/03/2023||1.6||3640000000|97.300003051758|1|2023-02-14|15/12/2022|1.83|1.61|3700000000|3620000000|100.70999908447|1
2023-03-04 01:45:21|00820|1075224|EQH|11.63B|11630000000|32.15|2338816|2.26|25|2023-05-08|15/03/2023||1.32||3360000000|32.150001525879|1|2023-02-08|15/12/2022|1.11|1.26|1900000000|3270000000|32.470001220703|1
2023-03-04 01:45:25|00821|39190|BG|14.81B|14810000000|98.77|1010998|-9.56|40|2023-04-26|15/03/2023||3.33||15740000000|98.769996643066|1|2023-02-08|15/12/2022|3.24|3.21|16660000000|18200000000|98.959999084473|1
2023-03-04 01:45:30|00822|20330|MPW|6.3B|6300000000|10.53|15096290|-48.96|39|2023-04-27|15/03/2023||0.2771||366220000|10.529999732971|1|2023-02-23|15/12/2022|0.43|0.27|380480000|366460000|12.199999809265|1
2023-03-04 01:45:34|00823|24321|TRGP|17.96B|17960000000|79.24|1490087|16.51|39|2023-04-03|15/03/2023||1.37||5560000000|79.23999786377|1|2023-02-22|15/12/2022|1.41|1.36|4550000000|5770000000|73.290000915527|1
2023-03-04 01:45:40|00824|20844|ATO|16.14B|16140000000|112.73|800643|-0.89|39|2023-05-03|15/03/2023||2.46||1700000000|112.73000335693|1|2023-02-07|15/12/2022|1.91|1.92|1480000000|1140000000|117.63999938965|1
2023-03-04 01:45:45|00825|13569|FSLR|22.4B|22400000000|210.11|2719661|211.87|39|2023-04-27|15/03/2023||0.6274||702780000|210.11000061035|1|2023-02-28|15/12/2022|-0.07|-0.17|1000000000|1000000000|166.11000061035|1
2023-03-04 01:45:49|00826|23064|QGEN|10.55B|10550000000|43.44|659780|-4.14|35|2023-05-02|15/03/2023||0.4648||480100000|46.330001831055|1|2023-02-07|15/12/2022|0.53|0.47|498000000|489920000|49.310001373291|1
2023-03-04 01:45:53|00827|20301|NLY|10.04B|10040000000|20.33|6127865|-28.31|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
2023-03-04 01:45:58|00828|940831|FWONK|17.36B|17360000000|75.12|864045|25.87|35|2023-05-11|15/03/2023||-0.04||388500000|75.120002746582|1|2023-03-01|15/12/2022|1.54|0.1029|754000000|743240000|67.870002746582|1
2023-03-04 01:46:02|00829|958243|RUN|5.33B|5330000000|24.84|6682227|-4.13|32|2023-05-03|15/03/2023||-0.0461||557200000|24.840000152588|1|2023-02-22|15/12/2022|0.29|-0.01|609200000|590970000|23.89999961853|1
2023-03-04 01:46:06|00830|20476|BKI|9.1B|9100000000|58.84|933835|-1.85|27|2023-05-04|15/03/2023||0.565||387200000|58.840000152588|1|2023-02-28|15/12/2022|0.52|0.58|383500000|392810000|60.849998474121|1
2023-03-04 01:46:11|00831|16037|EWBC|10.61B|10610000000|75.25|877056|-9.4|39|2023-04-20|15/03/2023||2.23||676520000|75.25|1|2023-01-26|15/12/2022|2.37|2.25|670400000|655230000|68.900001525879|1
2023-03-04 01:46:15|00832|942360|AMH|12.93B|12930000000|31.36|1953230|-20.73|35|2023-05-04|15/03/2023||0.132||401860000|31.360000610352|1|2023-02-23|15/12/2022|0.25|0.12|380900000|374850000|32.860000610352|1
2023-03-04 01:46:20|00833|21027|HUBB|13.56B|13560000000|253.04|456667|40.02|39|2023-04-25|15/03/2023||2.47||1250000000|253.03999328613|1|2023-01-31|15/12/2022|2.6|2.39|1220000000|1240000000|229.88999938965|1
2023-03-04 01:46:26|00834|39220|WRB|17.79B|17790000000|67.54|1264654|12.1|39|2023-04-25|15/03/2023||1.21||2530000000|67.540000915527|1|2023-01-26|15/12/2022|1.16|1.11|2430000000|2510000000|71.419998168945|1
2023-03-04 01:46:31|00835|21198|CUBE|11B|11000000000|48.65|2923729|-3.49|39|2023-04-27|15/03/2023||0.2773||253620000|48.650001525879|1|2023-02-23|15/12/2022|0.36|0.3|200710000|252410000|43.770000457764|1
2023-03-04 01:46:36|00836|39258|SCI|10.35B|10350000000|67.6|900474|8.49|39|2023-05-02|15/03/2023||0.8906||1020000000|67.599998474121|1|2023-02-14|15/12/2022|0.92|0.8|1030000000|979110000|72.110000610352|1
2023-03-04 01:46:41|00837|9235|RS|15.54B|15540000000|263.48|482552|38.65|39|2023-04-27|15/03/2023||5.23||3820000000|263.48001098633|1|2023-02-16|15/12/2022|5.87|4.47|3610000000|3640000000|233.44000244141|1
2023-03-04 01:46:45|00838|39140|LEA|8.43B|8430000000|142.65|533280|-8.2|39|2023-05-02|15/03/2023||2.25||5290000000|142.64999389648|1|2023-02-02|15/12/2022|2.81|2.59|5370000000|5240000000|149.46000671387|1
2023-03-04 01:46:51|00839|42582|GLPI|14.81B|14810000000|54.92|1111198|18.95|38|2023-04-27|15/03/2023||0.667||344400000|54.919998168945|1|2023-02-23|15/12/2022|0.75|0.63|336400000|334330000|52.810001373291|1
2023-03-04 01:46:55|00840|6447|IAC|4.74B|4740000000|53.38|1012536|-49.85|39|2023-05-08|15/03/2023||-0.9404||1080000000|53.380001068115|1|2023-02-13|15/12/2022|-0.02|-0.48|1250000000|1260000000|51.950000762939|1
2023-03-04 01:47:00|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|34|2022-01-28|15/12/2021||1.47||725000000|155.96000671387|1|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000|155.08999633789|1
2023-03-04 01:47:05|00842|29655|GWRE|5.99B|5990000000|73.18|870525|-17.45|39|2023-06-06|15/04/2023||-0.0841||213710000|73.180000305176|1|2023-03-06|15/01/2023||-0.023||223220000|73.180000305176|1
2023-03-04 01:47:10|00843|13961|WTRG|11.1B|11100000000|42.01|1082391|-11.09|39|2023-05-09|15/03/2023||0.79||702070000|42.009998321533|1|2023-02-27|15/12/2022|0.44|0.41|705400000|565870000|44.400001525879|1
2023-03-04 01:47:15|00844|39165|LII|9.31B|9310000000|262.34|295426|-4.14|40|2023-04-24|15/03/2023||2.43||1020000000|262.33999633789|1|2023-01-31|15/12/2022|2.63|2.55|1090000000|1100000000|245.16999816895|1
2023-03-04 01:47:19|00845|20553|LSI|10.94B|10940000000|127.37|972725|-3.49|39|2023-05-03|15/03/2023||1.08||274260000|127.37000274658|1|2023-02-23|15/12/2022|1.1|1.07|274680000|269370000|121.69000244141|1
2023-03-04 01:47:24|00846|40058|CONE|11.71B|11710000000|90.36|2797639|-0.1|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
2023-03-04 01:47:29|00847|7972|CLF|11.73B|11730000000|22.79|11180564|-10.31|39|2023-04-21|15/03/2023||-0.0079||5050000000|22.790000915527|1|2023-02-13|15/12/2022|-0.3|-0.33|5040000000|5240000000|19.940000534058|1
2023-03-04 01:47:33|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
2023-03-04 01:47:40|00849|1123969|TW|17.42B|17420000000|74.51|956945|-13.48|19|2023-04-27|15/03/2023||0.5376||329900000|74.51000213623|1|2023-02-02|15/12/2022|0.49|0.46|293000000|293260000|75.599998474121|1
2023-03-04 01:47:45|00850|20803|CLVT|7.66B|7660000000|11.36|6505188|-18.33|39|2023-05-08|15/03/2023||0.1681||624470000|11.359999656677|1|2023-03-01|15/12/2022|0.22|0.18|675300000|650040000|10.130000114441|1
2023-03-04 01:47:49|00851|24357|WSO|11.32B|11320000000|314.03|281655|12.26|39|2023-04-20|15/03/2023||2.27||1510000000|314.0299987793|1|2023-02-16|15/12/2022|2.35|2.12|1580000000|1610000000|307.61999511719|1
2023-03-04 01:47:54|00852|39217|AFG|11.32B|11320000000|132.81|349188|-4.18|39|2023-05-03|15/03/2023||3.02||1600000000|132.80999755859|1|2023-02-01|15/12/2022|2.99|2.86|1930000000|1550000000|142.58999633789|1
2023-03-04 01:47:59|00853|254|AA|9.9B|9900000000|55.52|4786131|-33.02|27|2023-04-19|15/03/2023||0.2352||2720000000|55.520000457764|1|2023-01-18|15/12/2022|-0.7|-0.67|2700000000|2660000000|54.860000610352|1
2023-03-04 01:48:04|00854|41235|REXR|12.56B|12560000000|61.59|1336734|-13.3|39|2023-04-18|15/03/2023||0.23||183920000|61.590000152588|1|2023-02-08|15/12/2022|0.22|0.22|178600000|175960000|64.26000213623|1
2023-03-04 01:48:09|00855|20451|KNX|9.53B|9530000000|59.2|1784201|8.11|39|2023-04-19|15/03/2023||0.8829||1670000000|59.200000762939|1|2023-01-26|15/12/2022|1|1.11|1740000000|1800000000|57.389999389648|1
2023-03-04 01:48:14|00856|39189|DOX|11B|11000000000|91.23|632016|13.23|39|2023-05-11|15/03/2023||1.47||1220000000|91.230003356934|1|2023-01-31|15/12/2022|1.45|1.32|1190000000|1170000000|91.199996948242|1
2023-03-04 01:48:19|00857|39169|ACM|12.47B|12470000000|89.71|1044812|25.54|39|2023-05-09|15/03/2023||0.8949||1660000000|89.709999084473|1|2023-02-06|15/12/2022|0.86|0.82|3380000000|3370000000|87.639999389648|1
2023-03-04 01:48:23|00858|6446|CIEN|7.32B|7320000000|49.09|1726825|-28.92|39|2023-06-01|15/04/2023||0.5768||1040000000|49.090000152588|1|2023-03-06|15/01/2023||0.3555||957440000|49.090000152588|1
2023-03-04 01:48:28|00859|39146|UGI|7.88B|7880000000|37.6|1113819|1.08|39|2023-05-03|15/03/2023||1.87||3370000000|37.599998474121|1|2023-02-01|15/12/2022|1.14|0.94|2760000000|2810000000|39.830001831055|1
2023-03-04 01:48:32|00860|1011774|VST|8.17B|8170000000|21.41|3132443|-2.59|25|2023-05-05|15/03/2023||0.0945||1960000000|21.409999847412|1|2023-03-01|15/12/2022|0.771|1.25|3870000000|5650000000|21.989999771118|1
2023-03-04 01:48:37|00861|39289|OC|9.19B|9190000000|101.27|886624|10.96|40|2023-04-26|15/03/2023||2.25||2230000000|101.26999664307|1|2023-02-15|15/12/2022|2.49|2.35|2290000000|2250000000|103.41000366211|1
2023-03-04 01:48:42|00862|32537|CG|12.94B|12940000000|35.52|2974047|-23.05|40|2023-04-27|15/03/2023||0.7998||911280000|35.520000457764|1|2023-02-07|15/12/2022|1.01|0.96|1060000000|1030000000|36.310001373291|1
2023-03-04 01:48:47|00863|39302|ST|7.88B|7880000000|51.65|1179887|-9.89|39|2023-04-25|15/03/2023||0.8496||989700000|51.650001525879|1|2023-01-31|15/12/2022|0.96|0.8756|1010000000|1000000000|45.880001068115|1
2023-03-04 01:48:52|00864|8266|FHN|11.52B|11520000000|21.46|5159390|-10.1|40|2023-04-18|15/03/2023||0.505||889940000|21.459999084473|1|2023-01-18|15/12/2022|0.51|0.52|882000000|872730000|24.510000228882|1
2023-03-04 01:48:57|00865|41195|BERY|7.76B|7760000000|63.89|934169|8.62|39|2023-05-04|15/03/2023||1.87||3480000000|63.889999389648|1|2023-02-02|15/12/2022|1.3|1.28|3060000000|3340000000|61.689998626709|1
2023-03-04 01:49:01|00866|8202|ITT|7.76B|7760000000|93.83|452473|10.25|40|2023-05-05|15/03/2023||1.13||779020000|93.830001831055|1|2023-02-09|15/12/2022|1.29|1.24|774600000|767000000|91.309997558594|1
2023-03-04 01:49:06|00867|976456|LSXMK|10.22B|10220000000|31.19|810048|-35.52|29|2023-05-05|15/03/2023||0.65||2250000000|31.190000534058|1|2023-03-01|15/12/2022|0.6|0.6127|2280000000|2320000000|32.220001220703|1
2023-03-04 01:49:09|00868|1173555|OGN|6.25B|6250000000|24.56|2140085|-37.06|11|2023-05-04|15/03/2023||1.18||1530000000|24.559999465942|1|2023-02-16|15/12/2022|0.81|0.92|1480000000|1490000000|29.260000228882|1
2023-03-04 01:49:14|00869|48388|ARMK|9.77B|9770000000|37.52|2624094|3.65|38|2023-05-09|15/03/2023||0.3046||4390000000|37.520000457764|1|2023-02-07|15/12/2022|0.44|0.43|4600000000|4550000000|43.860000610352|1
2023-03-04 01:49:19|00870|16200|GNTX|6.73B|6730000000|28.75|1170113|-4.16|39|2023-04-21|15/03/2023||0.402||510250000|28.75|1|2023-01-27|15/12/2022|0.37|0.39|493600000|502870000|29.190000534058|1
2023-03-04 01:49:24|00871|32374|UTHR|11.33B|11330000000|248.69|446886|42.14|39|2023-05-03|15/03/2023||4.61||540880000|248.69000244141|1|2023-02-22|15/12/2022|2.67|4.72|491500000|519210000|255.25|1
2023-03-04 01:49:29|00872|39170|ARW|7.01B|7010000000|120.21|451501|-0.72|39|2023-05-04|15/03/2023||4.46||8530000000|120.20999908447|1|2023-02-02|15/12/2022|5.69|5.69|9320000000|9330000000|120.30000305176|1
2023-03-04 01:49:34|00873|20979|ATR|7.86B|7860000000|120.25|227089|0.17|39|2023-04-27|15/03/2023||0.9029||829950000|120.25|1|2023-02-16|15/12/2022|0.92|0.79|795910000|775640000|110.38999938965|1
2023-03-04 01:49:38|00874|942640|STOR|9.09B|9090000000|32.21|2910862|4.88|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
2023-03-04 01:49:43|00875|39283|KRC|4.34B|4340000000|36.71|926677|-49.11|39|2023-04-26|15/03/2023||0.46||282410000|36.709999084473|1|2023-02-01|15/12/2022|1.17|0.5227|284300000|278110000|41.040000915527|1
2023-03-04 01:49:48|00876|15358|AGNC|6.15B|6150000000|10.7|11054001|-18.51|39|2023-04-26|15/03/2023||0.6454||459370000|10.710000038147|1|2023-01-30|15/12/2022|0.74|0.6549|347000000|395630000|11.680000305176|1
2023-03-04 01:49:53|00877|39257|NNN|8.33B|8330000000|45.9|932795|5.66|39|2023-05-02|15/03/2023||0.475||199000000|45.900001525879|1|2023-02-09|15/12/2022|0.81|0.476|198520000|195590000|46.950000762939|1
2023-03-04 01:49:57|00878|1168293|AIRC|6.19B|6190000000|38.32|946091|-27.11|12|2023-04-27|15/03/2023||0.0167||204490000|38.319999694824|1|2023-02-09|15/12/2022|2.17|0.2|207870000|202500000|38.979999542236|1
2023-03-04 01:50:02|00879|16417|JAZZ|9.25B|9250000000|146.12|563189|-4.43|39|2023-05-09|15/03/2023||4.3||883630000|146.11999511719|1|2023-03-01|15/12/2022|-0.07|4.51|972130000|975180000|140.39999389648|1
2023-03-04 01:50:06|00880|1010884|JHG|4.53B|4530000000|27.41|1115157|-13.51|27|2023-05-03|15/03/2023||0.4764||441810000|27.409999847412|1|2023-02-02|15/12/2022|0.61|0.41|515200000|441590000|26.39999961853|1
2023-03-04 01:50:11|00881|32506|DKS|11.02B|11020000000|132.11|1170755|17.56|40|2023-05-24|15/04/2023||2.65||2740000000|132.11000061035|1|2023-03-07|15/01/2023||2.89||3440000000|132.11000061035|1
2023-03-04 01:50:16|00882|8130|NYT|6.47B|6470000000|39.34|1005537|-11.97|40|2023-05-03|15/03/2023||0.17||566000000|39.340000152588|1|2023-02-08|15/12/2022|0.59|0.43|667500000|646170000|36.709999084473|1
2023-03-04 01:50:20|00883|15668|CBSH|8.24B|8240000000|66.02|390817|-3.05|39|2023-04-18|15/03/2023||0.9486||391130000|66.019996643066|1|2023-01-19|15/12/2022|1.04|1.02|391470000|394970000|66.51000213623|1
2023-03-04 01:50:25|00884|20189|FR|7.34B|7340000000|54.3|909083|-7.61|39|2023-04-19|15/03/2023||0.2759||142880000|54.299999237061|1|2023-02-08|15/12/2022|0.6|0.26|144610000|135980000|53.400001525879|1
2023-03-04 01:50:29|00885|39274|FAF|5.63B|5630000000|54.60|657185|-16.97|39|2023-04-27|15/03/2023||0.645||1540000000|54.599998474121|1|2023-02-09|15/12/2022|1.35|1.24|1790000000|1840000000|61.540000915527|1
2023-03-04 01:50:34|00886|979017|USFD|8.67B|8670000000|38.67|1333272|2.46|28|2023-05-09|15/03/2023||0.4105||8440000000|38.669998168945|1|2023-02-16|15/12/2022|0.55|0.53|8520000000|8520000000|36.950000762939|1
2023-03-04 01:50:39|00887|13090|OSK|6.05B|6050000000|92.46|500954|-15.71|40|2023-04-28|15/03/2023||1.04||2080000000|92.459999084473|1|2023-01-31|15/12/2022|1.6|1.78|2200000000|2180000000|100.45999908447|1
2023-03-04 01:50:43|00888|1058014|COLD|8.08B|8080000000|29.93|1219039|7.39|25|2023-05-04|15/03/2023||-0.03||708160000|29.930000305176|1|2023-02-16|15/12/2022|0.01|0.03|721500000|771580000|30.680000305176|1
2023-03-04 01:50:48|00889|20214|RGA|9.8B|9800000000|146.58|422892|36.4|39|2023-05-04|15/03/2023||3.29||4150000000|146.58000183105|1|2023-02-02|15/12/2022|2.99|3.76|4380000000|4290000000|151.86999511719|1
2023-03-04 01:50:53|00890|20664|SF|7.19B|7190000000|67.37|625044|-4.48|39|2023-05-03|15/03/2023||1.6||1160000000|67.370002746582|1|2023-01-25|15/12/2022|1.58|1.64|1120000000|1140000000|62.970001220703|1
2023-03-04 01:50:58|00891|16937|PNFP|5.54B|5540000000|73.12|524458|-26.18|39|2023-04-17|15/03/2023||1.81||424550000|73.120002746582|1|2023-01-18|15/12/2022|1.76|2.02|401780000|429430000|75.709999084473|1
2023-03-04 01:51:02|00892|16499|LFUS|6.76B|6760000000|272.96|96979|8.2|39|2023-05-02|15/03/2023||3.33||612860000|272.95999145508|1|2023-02-01|15/12/2022|3.34|3.27|613300000|614150000|256.69000244141|1
2023-03-04 01:51:07|00893|39216|ACC|9.15B|9150000000|65.45|2469500|20.96|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
2023-03-04 01:51:12|00894|29656|HTA|6.81B|6810000000|29.2|64618076|-7.27|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
2023-03-04 01:51:16|00895|20191|HII|8.71B|8710000000|218.50|385879|3.55|39|2023-05-04|15/03/2023||2.87||2600000000|218.5|1|2023-02-09|15/12/2022|3.07|3.3|2810000000|2690000000|225.69999694824|1
2023-03-04 01:51:21|00896|15649|CASY|7.94B|7940000000|213.18|257734|12.89|39|2023-06-06|15/04/2023||1.64||3400000000|213.17999267578|1|2023-03-07|15/01/2023||2.05||3390000000|213.17999267578|1
2023-03-04 01:51:25|00897|20479|CFR|8.51B|8510000000|132.23|409628|-5.44|39|2023-04-27|15/03/2023||2.64||507670000|132.22999572754|1|2023-01-26|15/12/2022|2.91|2.76|529570000|493420000|136.00999450684|1
2023-03-04 01:51:30|00898|41215|VOYA|7.39B|7390000000|75.96|1514986|16.41|39|2023-05-09|15/03/2023||1.78||1650000000|75.959999084473|1|2023-02-07|15/12/2022|2.18|1.57|1890000000|1550000000|68|1
2023-03-04 01:51:34|00899|1167588|CNXC|7.01B|7010000000|138.05|226029|-31.13|12|2023-03-22|15/02/2023||2.8||1640000000|138.05000305176|1|2023-01-19|15/11/2022|3.01|3.33|1640000000|1680000000|144.2799987793|1
2023-03-04 01:51:38|00900|48377|BRX|6.87B|6870000000|22.85|2564571|-9.93|38|2023-05-01|15/03/2023||0.2||306990000|22.85000038147|1|2023-02-13|15/12/2022|0.49|0.2|308570000|307950000|23.079999923706|1
2023-03-04 01:51:43|00901|20383|STWD|6.11B|6110000000|19.66|2306365|-16.66|39|2023-05-03|15/03/2023||0.5347||405950000|19.659999847412|1|2023-03-01|15/12/2022|0.5|0.5|454600000|366180000|19.159999847412|1
2023-03-04 01:51:47|00902|39242|ORI|7.6B|7600000000|25.99|1437780|-2.99|39|2023-04-27|15/03/2023||0.54||1760000000|25.989999771118|1|2023-01-26|15/12/2022|0.8|0.56|2000000000|1860000000|24.700000762939|1
2023-03-04 01:51:52|00903|8185|X|7.11B|7110000000|31.37|6666581|1.82|36|2023-04-27|15/03/2023||0.2171||3870000000|31.370000839233|1|2023-02-02|15/12/2022|0.87|0.54|4340000000|4010000000|29.340000152588|1
2023-03-04 01:51:57|00904|20459|PB|6.6B|6600000000|72.31|472264|-1.78|39|2023-04-26|15/03/2023||1.37||289640000|72.309997558594|1|2023-01-25|15/12/2022|1.51|1.5|293860000|297880000|72.819999694824|1
2023-03-04 01:52:02|00905|13992|RGLD|7.91B|7910000000|120.47|455520|-4.91|39|2023-05-04|15/03/2023||0.9048||169530000|120.4700012207|1|2023-02-15|15/12/2022|0.91|0.8058|162980000|152830000|125.91000366211|1
2023-03-04 01:52:07|00906|958233|LITE|3.69B|3690000000|53.91|961664|-45.48|31|2023-05-03|15/03/2023||1.02||468670000|53.909999847412|1|2023-02-09|15/12/2022|1.52|1.33|506000000|507140000|61.169998168945|1
2023-03-04 01:52:12|00907|1152333|NVST|6.48B|6480000000|39.69|1883242|-15.59|19|2023-05-03|15/03/2023||0.4507||647120000|39.689998626709|1|2023-02-08|15/12/2022|0.52|0.49|660800000|658400000|41.5|1
2023-03-04 01:52:16|00908|39180|OGE|7.17B|7170000000|35.8|1103039|-8.58|39|2023-05-04|15/03/2023||0.1267||525290000|35.799999237061|1|2023-02-23|15/12/2022|0.25|0.17|711900000|1190000000|37.689998626709|1
2023-03-04 01:52:21|00909|29707|VAC|5.73B|5730000000|153.97|422576|-1.05|39|2023-05-04|15/03/2023||2.29||1170000000|153.9700012207|1|2023-02-22|15/12/2022|2.74|2.77|1190000000|1210000000|154.72999572754|1
2023-03-04 01:52:27|00910|39186|HUN|5.59B|5590000000|30.41|1880727|-22.26|39|2023-05-02|15/03/2023||0.1669||1680000000|30.409999847412|1|2023-02-21|15/12/2022|0.04|0.11|1650000000|1550000000|30.659999847412|1
2023-03-04 01:52:32|00911|17148|SEIC|8.13B|8130000000|60.57|477557|3.06|39|2023-04-19|15/03/2023||0.816||466100000|60.569999694824|1|2023-01-25|15/12/2022|0.83|0.8|456600000|454510000|62.569999694824|1
2023-03-04 01:52:37|00912|17585|WWD|6.12B|6120000000|102.44|334181|-15.51|39|2023-05-01|15/03/2023||0.7251||651390000|102.44000244141|1|2023-01-30|15/12/2022|0.49|0.632|618620000|598600000|110.65000152588|1
2023-03-04 01:52:41|00913|17440|UHAL|11.82B|11820000000|66.09|335690|14.23|39|2023-05-24|15/03/2023||0.66||1230000000|66.089996337891|1|2023-02-08|15/12/2022|0.98|1.45|1380000000|1610000000|69.26000213623|1
2023-03-04 01:52:46|00914|39245|OHI|6.53B|6530000000|27.06|2237475|-3.77|39|2023-05-08|15/03/2023||0.302||190470000|27.059999465942|1|2023-02-02|15/12/2022|0.73|0.55|144850000|210140000|29.379999160767|1
2023-03-04 01:52:51|00915|20749|EXP|5.32B|5320000000|147.53|260023|9.37|39|2023-05-18|15/03/2023||2.16||451900000|147.5299987793|1|2023-01-26|15/12/2022|3.2|3.24|511490000|534410000|144.72999572754|1
2023-03-04 01:52:56|00916|20565|CACI|6.75B|6750000000|295.66|142692|1.19|39|2023-04-26|15/03/2023||4.68||1660000000|295.66000366211|1|2023-01-25|15/12/2022|4.28|4.39|1600000000|1600000000|288.91000366211|1
2023-03-04 01:53:00|00917|39324|BPOP|5.04B|5040000000|70.11|510629|-23.3|39|2023-04-25|15/03/2023||2.38||732260000|70.110000610352|1|2023-01-25|15/12/2022|3.56|2.63|718030000|743480000|68.339996337891|1
2023-03-04 01:53:05|00918|39240|INGR|6.62B|6620000000|100.44|283575|13.38|39|2023-05-04|15/03/2023||2.02||2160000000|100.44000244141|1|2023-02-08|15/12/2022|1.65|1.44|1990000000|2030000000|100.68000030518|1
2023-03-04 01:53:11|00919|21040|PRI|6.9B|6900000000|188.2|143661|47.19|39|2023-05-03|15/03/2023||2.86||713980000|188.19999694824|1|2023-02-23|15/12/2022|3.49|2.93|684500000|696170000|166.32000732422|1
2023-03-04 01:53:16|00920|29665|POST|5.4B|5400000000|91.85|429453|-11.38|39|2023-05-04|15/03/2023||0.7783||1520000000|91.849998474121|1|2023-02-02|15/12/2022|1.08|0.68|1600000000|1490000000|95.160003662109|1
2023-03-04 01:53:21|00921|989528|VVV|6.37B|6370000000|37.03|1414422|16.41|27|2023-04-26|15/03/2023||0.2281||347480000|37.029998779297|1|2023-02-07|15/12/2022|0.16|0.23|332800000|337450000|36.240001678467|1
2023-03-04 01:53:25|00922|39177|DEI|2.97B|2970000000|14.28|1885461|-56.29|39|2023-05-02|15/03/2023||0.0822||256020000|14.279999732971|1|2023-02-07|15/12/2022|0.14|0.13|254100000|256860000|16.520000457764|1
2023-03-04 01:53:29|00923|1075387|NVT|7.65B|7650000000|46.27|1026292|33.77|26|2023-04-27|15/03/2023||0.575||724460000|46.270000457764|1|2023-02-07|15/12/2022|0.66|0.58|742000000|709210000|40.439998626709|1
2023-03-04 01:53:34|00924|48391|OMF|5.26B|5260000000|43.53|1362999|-7.89|38|2023-04-27|15/03/2023||1.67||1020000000|43.529998779297|1|2023-02-07|15/12/2022|1.56|1.51|1060000000|1070000000|42.310001373291|1
2023-03-04 01:53:39|00925|16321|IBKR|37.26B|37260000000|89.23|1050821|45.73|39|2023-04-18|15/03/2023||1.27||1000000000|89.230003356934|1|2023-01-17|15/12/2022|1.3|1.17|958000000|912830000|77.209999084473|1
2023-03-04 01:53:44|00926|16855|OZK|5.16B|5160000000|44.06|877274|-4.3|39|2023-04-20|15/03/2023||1.41||338790000|44.060001373291|1|2023-01-19|15/12/2022|1.34|1.32|360030000|343030000|40.150001525879|1
2023-03-04 01:53:48|00927|20882|MDU|6.43B|6430000000|31.64|788151|18.06|40|2023-05-03|15/03/2023||0.245||1400000000|31.639999389648|1|2023-02-09|15/12/2022|0.61|0.5233|1860000000|1500000000|30.35000038147|1
2023-03-04 01:53:53|00928|20726|SON|5.9B|5900000000|60.36|419958|4.96|39|2023-04-20|15/03/2023||1.21||1820000000|60.360000610352|1|2023-02-08|15/12/2022|1.27|1.25|1680000000|1780000000|60.340000152588|1
2023-03-04 01:53:58|00929|39133|ENOV|3.14B|3140000000|57.73|317919|-16.09|39|2023-05-09|15/03/2023||0.4879||394500000|57.729999542236|1|2023-02-23|15/12/2022|0.72|0.68|409000000|415790000|61.590000152588|1
2023-03-04 01:54:03|00930|20572|CUZ|3.83B|3830000000|25.25|1240055|-35.62|39|2023-04-26|15/03/2023||0.21||195930000|25.25|1|2023-02-09|15/12/2022|0.66|0.1198|194500000|194440000|26.370000839233|1
2023-03-04 01:54:07|00931|16700|NATI|6.74B|6740000000|51.25|1793528|27.2|39|2023-04-27|15/03/2023||0.4804||419590000|51.25|1|2023-01-31|15/12/2022|0.63|0.62|448000000|452810000|54.25|1
2023-03-04 01:54:12|00932|20632|EVR|5.73B|5730000000|132.36|454843|7.2|39|2023-04-26|15/03/2023||2.1||567410000|132.36000061035|1|2023-02-01|15/12/2022|3.5|2.52|836700000|676190000|129.80999755859|1
2023-03-04 01:54:17|00933|39244|NYCB|5.88B|5880000000|8.63|8727455|-25.8|39|2023-04-26|15/03/2023||0.2398||626890000|8.6300001144409|1|2023-01-31|15/12/2022|0.25|0.2|577000000|408240000|9.670000076294|1
2023-03-04 01:54:21|00934|41242|SRC|5.92B|5920000000|41.9|839324|-10.11|39|2023-05-02|15/03/2023||0.3722||184920000|41.900001525879|1|2023-02-28|15/12/2022|0.48|0.3671|179700000|182640000|42.220001220703|1
2023-03-04 01:54:26|00935|39293|MAN|4.33B|4330000000|85.63|292575|-15.49|39|2023-04-18|15/03/2023||1.64||4820000000|85.629997253418|1|2023-01-31|15/12/2022|2.08|2.12|4800000000|4760000000|86.900001525879|1
2023-03-04 01:54:30|00936|20812|DLB|8B|8000000000|83.47|379830|13.38|39|2023-05-03|15/03/2023||0.6386||350570000|83.470001220703|1|2023-02-02|15/12/2022|1.11|0.5|334900000|307940000|80.419998168945|1
2023-03-04 01:54:35|00937|16859|PACW|3.26B|3260000000|27.64|1369962|-41.49|39|2023-04-18|15/03/2023||0.8114||342020000|27.639999389648|1|2023-01-26|15/12/2022|0.33|0.98|303980000|376250000|25.819999694824|1
2023-03-04 01:54:40|00938|8089|SLM|3.57B|3570000000|14.25|1868215|-23.18|39|2023-04-26|15/03/2023||0.4482||423290000|14.25|1|2023-02-01|15/12/2022|-0.33|0.46|340000000|349570000|17.569999694824|1
2023-03-04 01:54:44|00939|101886|ESI|5.1B|5100000000|21.14|1225915|-7.93|35|2023-04-26|15/03/2023||0.302||606400000|21.139999389648|1|2023-02-21|15/12/2022|0.29|0.28|574000000|591560000|20.129999160767|1
2023-03-04 01:54:49|00940|15321|ACHC|6.8B|6800000000|74.43|583424|18.75|39|2023-05-02|15/03/2023||0.7287||674140000|74.430000305176|1|2023-02-27|15/12/2022|0.7|0.75|675300000|660390000|80.25|1
2023-03-04 01:54:53|00941|7865|AN|6.59B|6590000000|140.55|824818|24.26|39|2023-04-20|15/03/2023||5.89||6730000000|140.55000305176|1|2023-02-17|15/12/2022|6.37|5.82|6700000000|6530000000|141.25999450684|1
2023-03-04 01:54:57|00942|1162794|ACI|11.44B|11440000000|20.08|2894873|-25.1|17|2023-04-12|15/02/2023||0.6721||18150000000|20.079999923706|1|2023-01-10|15/11/2022|0.87|0.67|18200000000|17590000000|20.920000076294|1
2023-03-04 01:55:02|00943|21174|MTZ|7.86B|7860000000|102.19|625393|32.97|39|2023-05-04|15/03/2023||-0.2552||2560000000|102.19000244141|1|2023-02-23|15/12/2022|1.03|0.9839|3010000000|2910000000|93.23999786377|1
2023-03-04 01:55:07|00944|7860|ASH|5.63B|5630000000|103.68|397180|14.7|39|2023-04-25|15/03/2023||1.46||635290000|103.68000030518|1|2023-01-31|15/12/2022|0.97|1.02|525000000|537890000|106.76999664307|1
2023-03-04 01:55:12|00945|29718|VMI|7.12B|7120000000|333.49|113834|52.3|39|2023-04-19|15/03/2023||3.3||1050000000|333.48999023438|1|2023-02-22|15/12/2022|3.57|3.57|1100000000|1060000000|319.54998779297|1
2023-03-04 01:55:17|00946|24313|WBS|9.06B|9060000000|52.06|1052977|-10.87|39|2023-04-20|15/03/2023||1.63||719480000|52.060001373291|1|2023-01-26|15/12/2022|1.6|1.66|704600000|706470000|47.299999237061|1
2023-03-04 01:55:21|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|27.86|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
2023-03-04 01:55:26|00948|20590|NFG|5.4B|5400000000|58.79|553906|-8.61|39|2023-05-04|15/03/2023||1.54||653500000|58.790000915527|1|2023-02-02|15/12/2022|1.84|1.76|658860000|602220000|57.180000305176|1
2023-03-04 01:55:32|00949|20743|CW|6.8B|6800000000|177.67|184169|15.93|39|2023-05-03|15/03/2023||1.39||594000000|177.66999816895|1|2023-02-21|15/12/2022|2.92|2.91|758000000|752210000|174.35000610352|1
2023-03-04 01:55:37|00950|39290|RYN|5.09B|5090000000|33.84|375615|-14.91|39|2023-05-03|15/03/2023||0.1938||199800000|33.840000152588|1|2023-02-01|15/12/2022|0.11|0.13|214900000|207680000|36.389999389648|1
2023-03-04 01:55:41|00951|8319|MTG|4.04B|4040000000|13.91|2765067|-7.08|40|2023-05-03|15/03/2023||0.5052||292870000|13.909999847412|1|2023-02-01|15/12/2022|0.64|0.53|292300000|295440000|14.119999885559|1
2023-03-04 01:55:46|00952|20853|CLH|7.38B|7380000000|136.47|319705|35.27|39|2023-05-03|15/03/2023||0.9347||1220000000|136.4700012207|1|2023-03-01|15/12/2022|1.44|1.34|1280000000|1250000000|132.07000732422|1
2023-03-04 01:55:51|00953|21120|IDA|5.22B|5220000000|103.18|222761|-4.21|39|2023-05-04|15/03/2023||0.8433||315770000|103.18000030518|1|2023-02-16|15/12/2022|0.83|0.84|284820000|284820000|101.76999664307|1
2023-03-04 01:55:55|00954|48373|SAIC|5.96B|5960000000|109.19|330094|22.09|37|2023-06-08|15/04/2023||1.89||1970000000|109.19000244141|1|2023-03-30|15/01/2023||1.66||1860000000|109.19000244141|1
2023-03-04 01:56:00|00955|20976|AL|4.85B|4850000000|43.58|471146|11.43|39|2023-05-04|15/03/2023||1.17||630920000|43.580001831055|1|2023-02-16|15/12/2022|1.42|0.99|601600000|590830000|44.779998779297|1
2023-03-04 01:56:04|00956|1130931|FSLY|1.88B|1880000000|14.96|4492971|-10.04|18|2023-05-03|15/03/2023||-0.1155||115770000|14.960000038147|1|2023-02-15|15/12/2022|-0.08|-0.13|119320000|114630000|13.430000305176|1
2023-03-04 01:56:08|00957|17579|WTFC|5.56B|5560000000|91.44|428986|-6.69|39|2023-04-17|15/03/2023||2.6||574330000|91.440002441406|1|2023-01-18|15/12/2022|2.23|2.58|550700000|553610000|86.419998168945|1
2023-03-04 01:56:13|00958|21119|HXL|6.28B|6280000000|74.5|582290|33.13|39|2023-04-24|15/03/2023||0.3859||427760000|74.5|1|2023-01-25|15/12/2022|0.4|0.33|429000000|403170000|62.159999847412|1
2023-03-04 01:56:17|00959|21155|CR|6.96B|6960000000|123.36|305590|18.36|40|2023-04-24|15/03/2023||1.85||819750000|123.36000061035|1|2023-01-23|15/12/2022|2.13|1.9|824000000|841650000|108.2200012207|1
2023-03-04 01:56:22|00960|41323|PINC|3.8B|3800000000|31.98|558547|-12.79|39|2023-05-02|15/03/2023||0.585||352460000|31.979999542236|1|2023-02-07|15/12/2022|0.72|0.66|359630000|351380000|32.509998321533|1
2023-03-04 01:56:27|00961|16070|FCNCA|10.14B|10140000000|702|85231|-10.4|36|2023-04-26|15/03/2023||22.34||1110000000|702|1|2023-01-26|15/12/2022|20.94|22.98|1100000000|1110000000|795.05999755859|1
2023-03-04 01:56:31|00962|39282|HFC|5.87B|5870000000|36.39|4258144|22.57|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
2023-03-04 01:56:36|00963|103913|TMX|4.60B|4600000000|37.87|1466861|-11.42|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
2023-03-04 01:56:40|00964|39288|FLO|5.91B|5910000000|27.97|2091918|1.16|39|2023-05-17|15/03/2023||0.38||1550000000|27.969999313354|1|2023-02-09|15/12/2022|0.23|0.23|1080000000|1110000000|27.459999084473|1
2023-03-04 01:56:45|00965|954872|UNVR|5.6B|5600000000|35.44|1364955|14.73|32|2023-05-11|15/03/2023||0.69||2580000000|35.439998626709|1|2023-02-21|15/12/2022|0.47|0.53|2590000000|2660000000|34.689998626709|1
2023-03-04 01:56:50|00966|41225|RITM|4.29B|4290000000|9.06|4978515|-13.05|35|2023-05-03|15/03/2023||0.3288||826060000|9.0600004196167|1|2023-02-08|15/12/2022|0.33|0.29|762400000|746890000|9.25|1
2023-03-04 01:56:54|00967|17447|UMPQ|3.83B|3830000000|17.66|2169225|-16.1|39|2023-04-19|15/03/2023||0.2105||479380000|17.659999847412|1|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000|16.760000228882|1
2023-03-04 01:56:59|00968|21140|SNX|9.17B|9170000000|96.96|385954|-7.97|38|2023-03-29|15/02/2023||2.85||15770000000|96.959999084473|1|2023-01-10|15/11/2022|3.44|2.93|16200000000|15790000000|100.19999694824|1
2023-03-04 01:57:04|00969|13943|LAZ|3.23B|3230000000|38.02|739384|8.97|40|2023-04-27|15/03/2023||0.5975||604820000|38.020000457764|1|2023-02-02|15/12/2022|0.69|0.8|712390000|668610000|41.159999847412|1
2023-03-04 01:57:09|00970|6403|JBLU|2.72B|2720000000|8.32|9037270|-39.58|39|2023-04-25|15/03/2023||-0.3838||2270000000|8.3199996948242|1|2023-01-26|15/12/2022|0.22|0.2|2420000000|2410000000|8.4099998474121|1
2023-03-04 01:57:13|00971|20819|FCN|6.11B|6110000000|183.8|227523|23.01|39|2023-04-27|15/03/2023||1.67||766740000|183.80000305176|1|2023-02-23|15/12/2022|1.52|1.34|774400000|738820000|163.80000305176|1
2023-03-04 01:57:18|00972|39265|HIW|2.92B|2920000000|27.19|802206|-37.99|39|2023-04-25|15/03/2023||0.2267||213780000|27.190000534058|1|2023-02-07|15/12/2022|0.96|0.27|211710000|210500000|29.989999771118|1
2023-03-04 01:57:23|00973|17009|QDEL|5.87B|5870000000|88.33|613084|-12.72|39|2023-05-03|15/03/2023||1.5||756650000|88.330001831055|1|2023-02-15|15/12/2022|1.76|1.43|866500000|775850000|85.809997558594|1
2023-03-04 01:57:28|00974|16317|IART|4.56B|4560000000|55.8|486241|-18.49|39|2023-04-26|15/03/2023||0.7396||381720000|55.799999237061|1|2023-02-22|15/12/2022|0.94|0.9|398000000|397520000|56.709999084473|1
2023-03-04 01:57:32|00975|16329|ICUI|4.07B|4070000000|169.66|178839|-29.35|39|2023-05-08|15/03/2023||1.29||561800000|169.66000366211|1|2023-02-27|15/12/2022|1.6|1.56|578000000|578770000|177.02000427246|1
2023-03-04 01:57:36|00976|994770|PK|3.12B|3120000000|14.07|3305714|-23.49|27|2023-05-04|15/03/2023||0.0717||619910000|14.069999694824|1|2023-02-22|15/12/2022|0.15|0.08|665000000|651770000|13.5|1
2023-03-04 01:57:41|00977|9254|CRI|2.83B|2830000000|75.23|648776|-22.4|39|2023-04-28|15/03/2023||1.23||705690000|75.230003356934|1|2023-02-24|15/12/2022|2.29|1.73|912000000|870250000|73.720001220703|1
2023-03-04 01:57:46|00978|13973|CRUS|5.73B|5730000000|103.74|531182|19.04|38|2023-05-02|15/03/2023||0.838||367360000|103.73999786377|1|2023-02-02|15/12/2022|2.4|1.99|590600000|543970000|93.23999786377|1
2023-03-04 01:57:49|00979|1174995|DTM|5.01B|5010000000|51.76|628455|-6.81|12|2023-05-04|15/03/2023||0.9511||245050000|51.759998321533|1|2023-02-16|15/12/2022|0.93|0.97|243000000|230670000|54.75|1
2023-03-04 01:57:54|00980|39303|TKR|6.41B|6410000000|88.58|578758|34.05|39|2023-05-03|15/03/2023||1.87||1220000000|88.580001831055|1|2023-02-06|15/12/2022|1.22|1.09|1080000000|1090000000|86.769996643066|1
2023-03-04 01:57:59|00981|8087|R|4.6B|4600000000|99.3|261995|23.58|40|2023-04-26|15/03/2023||2.94||2930000000|99.300003051758|1|2023-02-15|15/12/2022|3.89|3.5|3100000000|3020000000|96.830001831055|1
2023-03-04 01:58:04|00982|29682|THG|4.89B|4890000000|137.33|171664|-3.24|39|2023-05-02|15/03/2023||2.75||1390000000|137.33000183105|1|2023-02-01|15/12/2022|-1.05|-1.05|1330000000|1300000000|134.58000183105|1
2023-03-04 01:58:08|00983|958239|OLLI|3.52B|3520000000|56.6|1104175|30.29|34|2023-06-07|15/04/2023||0.478||454740000|56.599998474121|1|2023-03-22|15/01/2023||0.7952||542180000|56.599998474121|1
2023-03-04 01:58:12|00984|976454|LSXMA|10.22B|10220000000|31.32|670018|-35.36|29|2023-05-05|15/03/2023||0.65||2250000000|31.319999694824|1|2023-03-01|15/12/2022|0.6626|0.6352|2280000000|2320000000|32.389999389648|1
2023-03-04 01:58:17|00985|20204|HE|4.38B|4380000000|40.02|364423|-4.24|40|2023-05-09|15/03/2023||0.39||712320000|40.020000457764|1|2023-02-14|15/12/2022|0.52|0.55|924950000|771700000|43.020000457764|1
2023-03-04 01:58:22|00986|20344|SPB|2.68B|2680000000|65.48|585253|-27.85|40|2023-05-05|15/03/2023||-0.19||761870000|65.480003356934|1|2023-02-10|15/12/2022|-0.32|-0.29|713300000|754410000|64.169998168945|1
2023-03-04 01:58:27|00987|20291|HPP|1.31B|1310000000|9.18|2255667|-65.72|39|2023-05-04|15/03/2023||-0.1||263840000|9.1800003051758|1|2023-02-08|15/12/2022|-0.09|0.03|269930000|274930000|10.859999656677|1
2023-03-04 01:58:32|00988|39259|AXS|5.13B|5130000000|60.58|505753|10.11|39|2023-04-26|15/03/2023||2.04||1520000000|60.580001831055|1|2023-01-25|15/12/2022|1.95|1.75|1100000000|1290000000|58.139999389648|1
2023-03-04 01:58:37|00989|20870|H|13.05B|13050000000|122.8|843839|32.63|39|2023-05-03|15/03/2023||0.4812||1580000000|122.80000305176|1|2023-02-16|15/12/2022|2.55|0.34|1590000000|1520000000|117.23999786377|1
2023-03-04 01:58:41|00990|943142|LBRDA|12.75B|12750000000|87.07|201570|-35.57|33|2023-05-11|15/03/2023||1.55||249180000|87.069999694824|1|2023-02-17|15/12/2022|1.27|1.27|250000000|249800000|94.529998779297|1
2023-03-04 01:58:46|00991|21229|FNB|5.12B|5120000000|14.2|2284413|8.48|39|2023-04-25|15/03/2023||0.4||416350000|14.199999809265|1|2023-01-23|15/12/2022|0.44|0.42|415500000|398770000|12.930000305176|1
2023-03-04 01:58:51|00992|20262|EPR|3.11B|3110000000|41.28|540520|-19.61|39|2023-05-03|15/03/2023||0.59||139690000|41.279998779297|1|2023-02-22|15/12/2022|1.27|0.59|178700000|141940000|41.630001068115|1
2023-03-04 01:58:55|00993|6489|QRTEA|611.5M|611500000|1.51|8488289|-71.62|40|2023-05-11|15/03/2023||-0.0166||2960000000|1.5099999904633|1|2023-03-01|15/12/2022|-0.13|0.1746|3530000000|3510000000|2.1099998950958|1
2023-03-04 01:59:00|00994|21188|AVT|4.16B|4160000000|45.57|591617|8.71|39|2023-04-27|15/03/2023||1.78||6280000000|45.569999694824|1|2023-02-01|15/12/2022|2|1.86|6700000000|6540000000|45.880001068115|1
2023-03-04 01:59:04|00995|1178602|KD|3.58B|3580000000|15.75|1701211|25.3|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
2023-03-04 01:59:09|00996|20267|MSM|4.81B|4810000000|85.94|343883|8.58|39|2023-04-04|15/02/2023||1.35||934070000|85.940002441406|1|2023-01-05|15/11/2022|1.48|1.47|957700000|946590000|81.5|1
2023-03-04 01:59:14|00997|17517|VSAT|2.49B|2490000000|32.61|433714|-29.87|39|2023-05-24|15/03/2023||-0.11||698530000|32.610000610352|1|2023-02-07|15/12/2022|-0.14|0.1|714100000|725020000|35.520000457764|1
2023-03-04 01:59:19|00998|39272|AGO|3.51B|3510000000|59.51|282535|-2.12|39|2023-05-04|15/03/2023||0.923||177610000|59.509998321533|1|2023-02-28|15/12/2022|0.22|0.8865|193000000|176940000|62.049999237061|1
2023-03-04 01:59:23|00999|20757|HHC|4.18B|4180000000|84.59|228361|-11.72|39|2023-05-08|15/03/2023||0.83||221590000|84.589996337891|1|2023-02-27|15/12/2022|1.03|0.97|482010000|442900000|82.839996337891|1
2023-03-04 01:59:28|01000|21125|KMPR|4.03B|4030000000|62.94|404758|22.17|38|2023-05-01|15/03/2023||0.0237||1300000000|62.939998626709|1|2023-02-02|15/12/2022|-0.41|-0.28|1380000000|1360000000|57.610000610352|1
2023-03-04 01:59:33|01001|21168|KEX|4.54B|4540000000|75.64|373844|11.93|40|2023-04-27|15/03/2023||0.6467||715130000|75.639999389648|1|2023-01-31|15/12/2022|0.67|0.65|730170000|715400000|64.889999389648|1
2023-03-04 01:59:37|01002|1025079|JBGS|2.09B|2090000000|16.06|1065521|-42.08|25|2023-05-02|15/03/2023||-0.04||127260000|16.059999465942|1|2023-02-21|15/12/2022|-0.17|-0.13|150740000|119120000|18.729999542236|1
2023-03-04 01:59:41|01003|986077|FHB|3.41B|3410000000|26.73|538131|-5.88|27|2023-04-21|15/03/2023||0.565||219710000|26.729999542236|1|2023-01-27|15/12/2022|0.62|0.58|219950000|219630000|25.440000534058|1
2023-03-04 01:59:46|01004|20516|AM|5.17B|5170000000|10.81|3014420|7.14|34|2023-04-26|15/03/2023||0.1898||260360000|10.810000419617|1|2023-02-15|15/12/2022|0.2|0.19|241600000|247460000|10.890000343323|1
2023-03-04 01:59:50|01005|15591|BOKF|6.95B|6950000000|103.77|195512|0.01|39|2023-04-26|15/03/2023||2.39||529200000|103.76999664307|1|2023-01-25|15/12/2022|2.51|2.25|549710000|507210000|99.290000915527|1
2023-03-04 01:59:55|01006|13979|HAIN|1.62B|1620000000|18.11|879174|-48.74|39|2023-05-11|15/03/2023||0.1607||483090000|18.110000610352|1|2023-02-07|15/12/2022|0.2|0.13|454200000|459180000|21.139999389648|1
2023-03-04 02:00:00|01007|16532|LOPE|3.48B|3480000000|113.76|214275|30.15|39|2023-05-03|15/03/2023||1.89||247810000|113.76000213623|1|2023-02-16|15/12/2022|2.36|2.24|258700000|256170000|116|1
2023-03-04 02:00:05|01008|29742|WTM|3.58B|3580000000|1,407.98|11028|33.54|39|2023-05-08|15/03/2023|||||1407.9799804688|1|2023-02-07|15/12/2022|15.69|40|437600000||1462.7800292969|1
2023-03-04 02:00:10|01009|20376|PAG|9.99B|9990000000|144.57|408953|44.35|39|2023-04-26|15/03/2023||4.15||6890000000|144.57000732422|1|2023-02-08|15/12/2022|4.21|3.91|7000000000|6410000000|134.80999755859|1
2023-03-04 02:00:15|01010|17188|SLGN|6.02B|6020000000|54.67|397282|31.83|39|2023-04-26|15/03/2023||0.7785||1450000000|54.669998168945|1|2023-01-24|15/12/2022|0.84|0.8179|1460000000|1540000000|50.400001525879|1
2023-03-04 02:00:20|01011|20732|BOH|2.99B|2990000000|74.67|165282|-12.41|39|2023-04-24|15/03/2023||1.23||179840000|74.669998168945|1|2023-01-23|15/12/2022|1.5|1.43|181910000|183880000|78.519996643066|1
2023-03-04 02:00:23|01012|1169118|SHLS|4.31B|4310000000|25.62|2436646|70.35|13|2023-05-01|15/03/2023||0.1198||104620000|25.620000839233|1|2023-02-28|15/12/2022|0.15|0.08|94700000|86350000|24.25|1
2023-03-04 02:00:27|01013|1163041|DNB|5.36B|5360000000|12.31|2615413|-31.99|16|2023-05-08|15/03/2023||0.1944||532280000|12.310000419617|1|2023-02-16|15/12/2022|0.32|0.34|595000000|598490000|14.270000457764|1
2023-03-04 02:00:32|01014|16663|MRCY|3.12B|3120000000|53.62|376219|-22.19|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
2023-03-04 02:00:37|01015|962325|AGR|15.19B|15190000000|39.3|602462|-13.47|30|2023-04-25|15/03/2023||0.725||2170000000|39.299999237061|1|2023-02-21|15/12/2022|0.39|0.4|2160000000|1870000000|41.340000152588|1
2023-03-04 02:00:40|01016|1163535|CHPT|3.86B|3860000000|11.08|9912807|-26.18|15|2023-05-31|15/04/2023||-0.1815||150210000|11.079999923706|1|2023-03-02|15/01/2023|-0.23|-0.19|152800000|165090000|11.079999923706|1
2023-03-04 02:00:45|01017|949627|VIRT|3.1B|3100000000|18.67|1306091|-47.91|33|2023-04-27|15/03/2023||0.5952||328500000|18.670000076294|1|2023-01-26|15/12/2022|0.37|0.54|497770000|298930000|20.489999771118|1
2023-03-04 02:00:50|01018|49803|SC|12.73B|12730000000|41.6|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
2023-03-04 02:00:55|01019|16739|NKTR|297.1M|297100000|1.57|1954370|-85.19|39|2023-05-11|15/03/2023||-0.279||33930000|1.5700000524521|1|2023-02-28|15/12/2022|-0.32|-0.4519|22020000|22090000|1.3899999856949|1
2023-03-04 02:00:59|01020|20918|CPA|3.76B|3760000000|94.91|397697|20.95|39|2023-05-10|15/03/2023||2.85||822210000|94.910003662109|1|2023-02-15|15/12/2022|4.49|4.03|890600000|887720000|95.440002441406|1
2023-03-04 02:01:03|01021|1137413|GO|2.7B|2700000000|27.61|1001086|0.22|21|2023-05-09|15/03/2023||0.249||929800000|27.610000610352|1|2023-02-28|15/12/2022|0.25|0.23|930800000|909620000|27.670000076294|1
2023-03-04 02:01:08|01022|21003|NEU|3.42B|3420000000|353.12|52756|7.89|39|2023-04-26|15/03/2023|||||353.11999511719|1|2023-01-31|15/12/2022|9.26||682560000||339.14999389648|1
2023-03-04 02:01:12|01023|940842|SAGE|2.5B|2500000000|41.79|489407|19.88|35|2023-05-04|15/03/2023||-2.49||2350000|41.790000915527|1|2023-02-16|15/12/2022|-2.47|-2.37|2870000|1950000|45.110000610352|1
2023-03-04 02:01:16|01024|1172260|PSFE|1.23B|1230000000|20.36|511892|-46.48|13|2023-05-10|15/03/2023||0.4415||379110000|20.360000610352|1|2023-03-01|15/12/2022||0.43||375470000|19.940000534058|1
2023-03-04 02:01:20|01025|1168847|DRVN|4.82B|4820000000|28.79|518163|-2.76|15|2023-05-03|15/03/2023||0.2419||557700000|28.790000915527|1|2023-02-22|15/12/2022|0.25|0.25|539700000|548470000|27.969999313354|1
2023-03-04 02:01:24|01026|1156576|REYN|5.78B|5780000000|27.52|366407|-9.08|19|2023-05-09|15/03/2023||0.0794||875370000|27.520000457764|1|2023-02-08|15/12/2022|0.53|0.58|1090000000|1110000000|28.940000534058|1
2023-03-04 02:01:29|01027|1061418|GTES|4.07B|4070000000|14.41|695805|-9.26|25|2023-05-09|15/03/2023||0.2685||908800000|14.409999847412|1|2023-02-09|15/12/2022|0.25|0.23|893300000|849610000|13.130000114441|1
2023-03-04 02:01:34|01028|21032|LENb|27.59B|27590000000|82.4|78413|9.87|38|2023-03-15|15/02/2023||1.56||5910000000|82.400001525879|1|2022-12-14|15/11/2022|4.55|4.88|10170000000|9970000000|74|1
2023-03-04 02:01:38|01029|32367|ADT|6.96B|6960000000|7.67|2780053|-1.79|35|2023-05-04|15/03/2023||0.1231||1690000000|7.6700000762939|1|2023-02-28|15/12/2022|0.1|0.21|1650000000|1620000000|7.8600001335144|1
2023-03-04 02:01:43|01030|16514|FWONA|17.36B|17360000000|67.47|151910|21.83|40|2023-05-11|15/03/2023||-0.0883||388500000|67.470001220703|1|2023-03-01|15/12/2022|1.54|0.1107|754000000|743240000|60.759998321533|1
2023-03-04 02:01:47|01031|1006167|SNDR|5.2B|5200000000|29.21|583038|9.03|26|2023-04-27|15/03/2023||0.4601||1560000000|29.209999084473|1|2023-02-02|15/12/2022|0.64|0.6|1560000000|1670000000|27.409999847412|1
2023-03-04 02:01:51|01032|20700|MCY|1.84B|1840000000|33.19|286418|-38.7|39|2023-05-01|15/03/2023||-0.25||1060000000|33.189998626709|1|2023-02-14|15/12/2022|-1.45|-0.21|1150000000|983980000|36.680000305176|1
2023-03-04 02:01:56|01033|20805|CNA|11.91B|11910000000|43.97|187722|-4.1|39|2023-05-01|15/03/2023||1.3||2740000000|43.970001220703|1|2023-02-06|15/12/2022|1.01|0.97|2700000000|2670000000|41.720001220703|1
2023-03-04 02:02:00|01034|1177768|SLVM|2.11B|2110000000|49.82|416059|57.51|11|2023-05-10|15/03/2023||2.49||1070000000|49.819999694824|1|2023-02-10|15/12/2022|1.97|2.19|927000000|970990000|47.520000457764|1
2023-03-04 02:02:04|01035|1169492|SGFY|6.75B|6750000000|28.53|1562613|93.16|13|2023-05-09|15/03/2023||0.1257||245390000|28.530000686646|1|2023-03-22|15/12/2022||0.09||215450000|28.530000686646|1
2023-03-04 02:02:08|01036|1171379|HAYW|2.6B|2600000000|12.25|1938923|-28.36|13|2023-05-03|15/03/2023||0.149||270760000|12.25|1|2023-02-28|15/12/2022|0.11|0.12|259000000|261520000|12.689999580383|1
2023-03-04 02:02:13|01037|17336|TFSL|3.97B|3970000000|14.33|246632|-17.45|39|2023-05-03|15/03/2023||0.08||81240000|14.329999923706|1|2023-01-26|15/12/2022|0.08|0.08|80310000|81920000|14.680000305176|1
2023-03-04 02:02:17|01038|24426|SEB|4.5B|4500000000|3873.8|720|2.56|38|2023-05-02|15/03/2023|||||3873.7900390625|1|2023-02-14|15/12/2022|192.11||2670000000||3850|1
2023-03-04 02:02:21|01039|1179477|LYLT|46.27M|46270000|1.88|469870|-90.96|11|2023-04-27|15/03/2023||0.07||156580000|1.8799999952316|1|2023-03-03|15/12/2022||0.0667||175520000|1.8400000333786|1
2023-03-04 02:02:25|01040|1175864|NABL|2.25B|2250000000|12.45|325390|10.68|12|2023-05-11|15/03/2023||0.0679||94990000|12.449999809265|1|2023-02-23|15/12/2022|0.1|0.0689|95760000|93590000|10.260000228882|1
2023-03-04 02:02:30|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|48.25|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
2023-03-04 02:02:34|01042|1096498|SWI|1.5B|1500000000|9.26|401150|-31.36|23|2023-04-27|15/03/2023||0.215||178920000|9.2600002288818|1|2023-02-09|15/12/2022|0.19|0.21|187100000|180190000|10.64999961853|1
2023-03-04 02:02:38|01043|1163792|PARAA|16.76B|16760000000|25.94|86041|-33.13|27|2023-05-02|15/03/2023||0.1823||7430000000|25.940000534058|1|2023-02-16|15/12/2022|0.08|0.2298|8130000000|8170000000|27.860000610352|1
2023-03-04 02:02:42|01044|1168782|AMBP|2.75B|2750000000|4.61|1836328|-43.16|11|2023-04-27|15/03/2023||0.0646||1210000000|4.6100001335144|1|2023-02-23|15/12/2022|0.05|0.08|1080000000|1140000000|5.4299998283386|1
2023-03-04 02:02:47|01045|6414|CROX|7.75B|7750000000|125.54|1483422|62.98|39|2023-05-04|15/03/2023||2.08||819110000|125.54000091553|1|2023-02-16|15/12/2022|2.65|2.25|945200000|935010000|125.66999816895|1
2023-03-04 02:02:52|01046|17404|TTEK|7.5B|7500000000|140.96|274433|-11.11|39|2023-05-03|15/03/2023||1.02||806200000|140.96000671387|1|2023-02-01|15/12/2022|1.34|1.21|737000000|717730000|155.52000427246|1
2023-03-04 02:02:56|01047|16544|LSCC|12.17B|12170000000|88.61|1449259|47.19|39|2023-05-02|15/03/2023||0.5013||180010000|88.610000610352|1|2023-02-13|15/12/2022|0.49|0.48|175960000|175200000|81.059997558594|1
2023-03-04 02:03:00|01048|1166240|ASAN|3.54B|3540000000|16.64|3309935|-65.81|16|2023-06-02|15/04/2023||-0.2289||150390000|16.639999389648|1|2023-03-09|15/01/2023||-0.2729||145080000|16.639999389648|1
2023-03-04 02:03:05|01049|978740|NTLA|3.82B|3820000000|43.39|1223759|-38.86|27|2023-05-04|15/03/2023||-1.41||11630000|43.389999389648|1|2023-02-23|15/12/2022|-1.4|-1.38|13600000|11170000|38.939998626709|1
2023-03-04 02:03:09|01050|17187|SLAB|5.78B|5780000000|181.16|419632|25.21|39|2023-04-26|15/03/2023||1.09||247470000|181.16000366211|1|2023-02-01|15/12/2022|1.31|0.98|257000000|253500000|156.91000366211|1
2023-03-04 02:03:14|01051|17108|SAIA|7.82B|7820000000|295.65|407332|5.49|39|2023-05-01|15/03/2023||2.73||668590000|295.64999389648|1|2023-02-03|15/12/2022|2.65|2.83|655700000|658370000|287.60998535156|1
2023-03-04 02:03:19|01052|20487|EGP|7.27B|7270000000|167.39|230858|-13.51|39|2023-04-25|15/03/2023||0.8533||132070000|167.38999938965|1|2023-02-07|15/12/2022|0.89|0.88|129800000|127990000|171.61999511719|1
2023-03-04 02:03:23|01053|41004|APPS|1.1B|1100000000|11.07|2168781|-75.07|36|2023-06-14|15/03/2023||0.3289||173490000|11.069999694824|1|2023-02-08|15/12/2022|0.29|0.37|162300000|186170000|17.170000076294|1
2023-03-04 02:03:28|01054|17159|LNW|5.87B|5870000000|64.53|475554|1.79|36|2023-05-09|15/03/2023||0.296||621470000|64.529998779297|1|2023-03-01|15/12/2022|0.32|0.44|682000000|654520000|62.610000610352|1
2023-03-04 02:03:32|01055|16806|OMCL|2.54B|2540000000|56.46|539783|-57.78|39|2023-04-27|15/03/2023||0.2||276390000|56.459999084473|1|2023-02-28|15/12/2022|0.33|0.09|298000000|287430000|52.959999084473|1
2023-03-04 02:03:36|01056|960584|WSC|10.89B|10890000000|52.9|1535037|44.14|25|2023-04-26|15/03/2023||0.2985||535180000|52.900001525879|1|2023-02-21|15/12/2022|0.4|0.43|591000000|589570000|51.849998474121|1
2023-03-04 02:03:41|01057|1073227|INSP|7.68B|7680000000|264.26|289613|10.66|25|2023-05-02|15/03/2023||-0.92||104810000|264.26000976562|1|2023-02-07|15/12/2022|0.1|-0.62|137900000|129010000|243.99000549316|1
2023-03-04 02:03:45|01058|1123145|SWAV|6.93B|6930000000|189.81|481198|6.5|21|2023-05-08|15/03/2023||0.77||144710000|189.80999755859|1|2023-02-16|15/12/2022|3.71|1|144000000|142660000|191.2799987793|1
2023-03-04 02:03:49|01059|958242|RPD|3.01B|3010000000|50.12|1131333|-51.97|31|2023-05-04|15/03/2023||0.0721||185110000|50.119998931885|1|2023-02-08|15/12/2022|0.35|0.18|184480000|179460000|51.290000915527|1
2023-03-04 02:03:54|01060|17300|SYNA|4.76B|4760000000|119.33|446966|-46.23|39|2023-05-04|15/03/2023||1.86||325460000|119.33000183105|1|2023-02-02|15/12/2022|2.2|2.34|353100000|365380000|132.82000732422|1
2023-03-04 02:03:59|01061|100233|VRNS|3.01B|3010000000|27.95|1178800|-34|37|2023-05-01|15/03/2023||-0.0706||106550000|27.950000762939|1|2023-02-06|15/12/2022|0.21|0.17|142600000|140640000|26.420000076294|1
2023-03-04 02:04:03|01062|992965|BL|4.23B|4230000000|70.51|439020|-1.99|27|2023-05-04|15/03/2023||0.1626||138060000|70.51000213623|1|2023-02-14|15/12/2022|0.35|0.17|139960000|139600000|73.050003051758|1
2023-03-04 02:04:08|01063|41307|FOXF|5.19B|5190000000|122.74|209558|12.79|38|2023-05-03|15/03/2023||1.28||388570000|122.73999786377|1|2023-02-23|15/12/2022|1.43|1.21|408600000|383830000|120.30000305176|1
2023-03-04 02:04:12|01064|986248|MEDP|6.2B|6200000000|199.79|286452|34.38|27|2023-04-24|15/03/2023||1.79||395710000|199.78999328613|1|2023-02-13|15/12/2022|2.12|1.79|394100000|386090000|223.5299987793|1
2023-03-04 02:04:16|01065|40050|AMBA|3.2B|3200000000|82.57|546896|-11.53|39|2023-06-06|15/04/2023||0.0426||77130000|82.569999694824|1|2023-02-28|15/01/2023|0.23|0.14|83300000|82990000|92.449996948242|1
2023-03-04 02:04:21|01066|15459|ARWR|3.5B|3500000000|32.35|963632|-25.84|38|2023-05-09|15/03/2023||-0.603||47540000|32.349998474121|1|2023-02-06|15/12/2022|-0.39|0.43|62500000|172970000|36.740001678467|1
2023-03-04 02:04:26|01067|943118|WK|4.92B|4920000000|92.65|365021|-8.5|34|2023-05-02|15/03/2023||-0.0457||149510000|92.650001525879|1|2023-02-21|15/12/2022|0.08|-0.1|143800000|139340000|88.23999786377|1
2023-03-04 02:04:30|01068|958818|PFGC|9.03B|9030000000|57.83|1251028|6.6|31|2023-05-10|15/03/2023||0.7078||13900000000|57.830001831055|1|2023-02-08|15/12/2022|0.83|0.75|13900000000|13910000000|61.790000915527|1
2023-03-04 02:04:35|01069|16945|POWI|4.84B|4840000000|84.87|326647|-3.95|39|2023-04-27|15/03/2023||0.4417||126680000|84.870002746582|1|2023-02-06|15/12/2022|0.48|0.46|124800000|125550000|89.529998779297|1
2023-03-04 02:04:39|01070|17416|TXRH|6.95B|6950000000|103.73|877807|21.62|39|2023-05-01|15/03/2023||1.33||1140000000|103.73000335693|1|2023-02-16|15/12/2022|0.89|1.03|1010000000|1020000000|104.31999969482|1
2023-03-04 02:04:43|01071|951001|BPMC|2.85B|2850000000|47.45|563821|-19.41|31|2023-05-02|15/03/2023||-2.58||41570000|47.450000762939|1|2023-02-16|15/12/2022|-2.65|-2.63|38780000|34160000|44.029998779297|1
2023-03-04 02:04:48|01072|16089|FFIN|5.16B|5160000000|36.41|442866|-23.41|37|2023-04-20|15/03/2023||0.4017||135920000|36.409999847412|1|2023-01-19|15/12/2022|0.41|0.41|132560000|136310000|33.720001220703|1
2023-03-04 02:04:53|01073|16219|NOVT|5.41B|5410000000|151.25|123897|10.87|39|2023-05-09|15/03/2023||0.64||218310000|151.25|1|2023-03-01|15/12/2022|0.75|0.67|218400000|215760000|156.91000366211|1
2023-03-04 02:04:59|01074|1077002|BJ|9.94B|9940000000|73.96|1349127|29.37|25|2023-05-18|15/04/2023||0.7893||4740000000|73.959999084473|1|2023-03-09|15/01/2023||0.8625||4780000000|73.959999084473|1
2023-03-04 02:05:04|01075|16045|EXPO|5.34B|5340000000|105.46|147860|9.32|39|2023-04-27|15/03/2023||0.5835||124600000|105.45999908447|1|2023-02-02|15/12/2022|0.44|0.4|127400000|111450000|103.55000305176|1
2023-03-04 02:05:09|01076|16348|IIVI|26.80B|26800000000|193.65|14412|175.89|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
2023-03-04 02:05:14|01077|1155835|SPT|3.65B|3650000000|66.37|629192|4.04|19|2023-05-02|15/03/2023||-0.0084||74840000|66.370002746582|1|2023-02-21|15/12/2022|0.03|-0.02|69660000|69860000|60.990001678467|1
2023-03-04 02:05:19|01078|17254|STAA|2.89B|2890000000|59.94|792915|-24.19|39|2023-05-03|15/03/2023||0.1882||67620000|59.939998626709|1|2023-02-21|15/12/2022|0.14|0.14|64000000|64120000|70.23999786377|1
2023-03-04 02:05:24|01079|16678|MSTR|2.85B|2850000000|246.91|562274|-42.4|39|2023-05-02|15/03/2023||0.64||119330000|246.91000366211|1|2023-02-02|15/12/2022|-21.93|0.02|132600000|131320000|267.92001342773|1
2023-03-04 02:05:28|01080|1096240|TWST|1.11B|1110000000|19.44|1140845|-62.88|24|2023-05-04|15/03/2023||-1.17||56700000|19.440000534058|1|2023-02-03|15/12/2022|-0.74|-1.11|54200000|54410000|30.89999961853|1
2023-03-04 02:05:34|01081|16420|ZD|3.74B|3740000000|79.19|306228|-20.27|39|2023-05-08|15/03/2023||1.13||300020000|79.190002441406|1|2023-02-15|15/12/2022|2.26|2.35|396700000|401040000|88.569999694824|1
2023-03-04 02:05:40|01082|15467|ASGN|4.33B|4330000000|87.79|216668|-19.08|39|2023-04-26|15/03/2023||1.38||1150000000|87.790000915527|1|2023-02-08|15/12/2022|1.51|1.5|1150000000|1140000000|95.400001525879|1
2023-03-04 02:05:44|01083|1096129|UPWK|1.62B|1620000000|12.21|1316577|-46.28|24|2023-04-26|15/03/2023||-0.0326||165650000|12.210000038147|1|2023-02-15|15/12/2022|0.04|-0.03|161400000|159290000|13.170000076294|1
2023-03-04 02:05:49|01084|17239|SPSC|5.43B|5430000000|149.66|139150|19.51|39|2023-04-27|15/03/2023||0.5704||123680000|149.66000366211|1|2023-02-09|15/12/2022|0.63|0.54|122000000|120770000|137.2799987793|1
2023-03-04 02:05:54|01085|17203|SMTC|2.02B|2020000000|31.68|1101034|-52.56|39|2023-05-31|15/04/2023||0.4367||149670000|31.680000305176|1|2023-03-15|15/01/2023||0.4823||150400000|31.680000305176|1
2023-03-04 02:05:59|01086|940768|HQY|5.58B|5580000000|65.96|757274|27.46|34|2023-06-06|15/04/2023||0.402||237250000|65.959999084473|1|2023-03-20|15/01/2023||0.35||229860000|65.959999084473|1
2023-03-04 02:06:04|01087|16256|HELE|2.76B|2760000000|115.14|406246|-45.3|40|2023-04-27|15/02/2023||1.87||457890000|115.13999938965|1|2023-01-05|15/11/2022|2.75|2.61|558600000|552900000|112.58000183105|1
2023-03-04 02:06:10|01088|16236|HALO|6.28B|6280000000|46.37|1182278|27.86|39|2023-05-09|15/03/2023||0.468||195590000|46.369998931885|1|2023-02-21|15/12/2022|0.48|0.3|181000000|192050000|50.029998779297|1
2023-03-04 02:06:17|01089|1009130|BHVN|978.79M|978790000|14.36|1096809|-85.91|26|2023-05-31|15/03/2023||-1.05||0.00|14.359999656677|1|2023-03-01|15/12/2022|-1.24|-1.22|0.00|0.00|15.279999732971|1
2023-03-04 02:06:22|01090|21252|KBR|7.57B|7570000000|55.41|967282|7.74|39|2023-04-27|15/03/2023||0.582||1620000000|55.409999847412|1|2023-02-16|15/12/2022|0.69|0.58|1610000000|1640000000|51.759998321533|1
2023-03-04 02:06:27|01091|1027143|RDFN|863.61M|863610000|7.87|4078980|-61.55|25|2023-05-11|15/03/2023||-0.9617||308030000|7.8699998855591|1|2023-02-16|15/12/2022|-0.57|-1.05|479700000|448140000|9.5200004577637|1
2023-03-04 02:06:32|01092|40083|NEO|2.29B|2290000000|17.99|1054075|-11.47|39|2023-05-02|15/03/2023||-0.1464||126430000|17.989999771118|1|2023-02-23|15/12/2022|-0.06|-0.1646|138710000|129970000|13.35000038147|1
2023-03-04 02:06:37|01093|52417|CELH|7.27B|7270000000|94.78|932836|64.55|25|2023-05-11|15/03/2023||0.2271||215970000|94.779998779297|1|2023-03-01|15/12/2022|-0.37|0.15|178000000|180100000|90.800003051758|1
2023-03-04 02:06:42|01094|21128|MMS|5.02B|5020000000|82.58|404200|4.15|39|2023-05-04|15/03/2023||0.67||1200000000|82.580001831055|1|2023-02-08|15/12/2022|0.94|0.48|1250000000|1110000000|75.720001220703|1
2023-03-04 02:06:47|01095|953821|WING|5.19B|5190000000|173.55|598614|30|32|2023-05-03|15/03/2023||0.4393||99070000|173.55000305176|1|2023-02-22|15/12/2022|0.6|0.41|104900000|100960000|166.21000671387|1
2023-03-04 02:06:52|01096|950998|NSA|5.7B|5700000000|44.58|775388|-26.91|32|2023-05-03|15/03/2023||0.1709||206240000|44.580001831055|1|2023-02-27|15/12/2022|0.31|0.22|208700000|201960000|41.409999847412|1
2023-03-04 02:06:57|01097|1052916|EYE|1.76B|1760000000|22.31|901456|-42.37|24|2023-05-11|15/03/2023||0.4161||562990000|22.309999465942|1|2023-03-01|15/12/2022|-0.08|-0.02|468900000|471770000|37.360000610352|1
2023-03-04 02:07:02|01098|958147|HLI|6.56B|6560000000|95.66|349078|-6.68|31|2023-05-11|15/03/2023||1.15||480960000|95.660003662109|1|2023-01-31|15/12/2022|1.14|1.12|456000000|469530000|97.650001525879|1
2023-03-04 02:07:07|01099|15534|BCPC|4.27B|4270000000|132.71|102290|-4.03|39|2023-04-28|15/03/2023||0.84||245560000|132.71000671387|1|2023-02-24|15/12/2022|0.94|0.8|232500000|241540000|132.91999816895|1
2023-03-04 02:07:13|01100|15371|ALKS|4.48B|4480000000|27.25|1317945|16.01|37|2023-04-27|15/03/2023||-0.01||278010000|27.25|1|2023-02-16|15/12/2022|0.14|0.05|304670000|290740000|26.989999771118|1
2023-03-04 02:07:17|01101|1054949|AQUA|6.01B|6010000000|49.21|1475696|13.07|25|2023-05-02|15/03/2023||0.2166||455110000|49.209999084473|1|2023-01-31|15/12/2022|0.07|0.15|435800000|426680000|47.229999542236|1
2023-03-04 02:07:22|01102|1084931|TENB|5.12B|5120000000|45.05|843158|-19.21|25|2023-04-25|15/03/2023||0.0897||190950000|45.049999237061|1|2023-02-07|15/12/2022|0.12|0.07|184600000|181410000|42.729999542236|1
2023-03-04 02:07:27|01103|20348|AMN|3.69B|3690000000|89.93|807875|-16.11|39|2023-05-04|15/03/2023||2.08||1070000000|89.930000305176|1|2023-02-16|15/12/2022|2.48|2.14|1130000000|1070000000|96.379997253418|1
2023-03-04 02:07:33|01104|20365|JBT|3.63B|3630000000|114.11|169794|1.66|39|2023-04-25|15/03/2023||0.772||514550000|114.11000061035|1|2023-02-21|15/12/2022|1.49|1.4|599100000|599820000|112.38999938965|1
2023-03-04 02:07:38|01105|29662|MTDR|6.89B|6890000000|57.83|1123618|12.77|39|2023-04-25|15/03/2023||1.91||642080000|57.830001831055|1|2023-02-21|15/12/2022|2.08|1.99|707480000|650450000|58.990001678467|1
2023-03-04 02:07:43|01106|20275|SSD|4.78B|4780000000|112.15|173131|-5.33|39|2023-04-24|15/03/2023||1.32||512280000|112.15000152588|1|2023-02-06|15/12/2022|1.35|1.03|475600000|475250000|111.2799987793|1
2023-03-04 02:07:48|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0.23|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
2023-03-04 02:07:52|01108|1096126|LTHM|4.36B|4360000000|24.27|3389854|15.02|24|2023-05-02|15/03/2023||0.3938||235020000|24.270000457764|1|2023-02-14|15/12/2022|0.39|0.38|219400000|240560000|24.670000076294|1
2023-03-04 02:07:56|01109|1171774|DOCN|3.41B|3410000000|35.27|1359495|-40.38|12|2023-05-04|15/03/2023||0.2801||168570000|35.270000457764|1|2023-02-16|15/12/2022|0.28|0.19|163000000|161100000|33|1
2023-03-04 02:08:02|01110|21037|NSP|4.67B|4670000000|123.39|176887|35.18|39|2023-05-01|15/03/2023||2.3||1730000000|123.38999938965|1|2023-02-09|15/12/2022|1.21|0.91|1490000000|1510000000|111.79000091553|1
2023-03-04 02:08:07|01111|39261|HRI|4.23B|4230000000|145.4|221370|-7.52|38|2023-04-20|15/03/2023||2.18||734630000|145.39999389648|1|2023-02-14|15/12/2022|3.44|3.52|786000000|772590000|153.94000244141|1
2023-03-04 02:08:12|01112|21036|MXL|2.75B|2750000000|34.96|416810|-40.37|39|2023-05-03|15/03/2023||0.7045||250120000|34.959999084473|1|2023-02-01|15/12/2022|1.07|1.06|290600000|290040000|41.200000762939|1
2023-03-04 02:08:17|01113|17437|UFPI|5.35B|5350000000|86.86|574143|1.53|39|2023-04-19|15/03/2023||1.83||2090000000|86.860000610352|1|2023-02-21|15/12/2022|2.1|1.88|1900000000|1900000000|86.860000610352|1
2023-03-04 02:08:22|01114|1156638|BEAM|2.76B|2760000000|39.1|835335|-42.33|18|2023-05-08|15/03/2023||-1.32||10820000|39.099998474121|1|2023-02-28|15/12/2022|-0.54|-1.37|20040000|12710000|38.990001678467|1
2023-03-04 02:08:26|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|40.72|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
2023-03-04 02:08:31|01116|1055910|DNLI|3.8B|3800000000|27.81|665072|-10.38|25|2023-05-04|15/03/2023||-0.7105||18790000|27.809999465942|1|2023-02-27|15/12/2022|-0.75|-0.79|10280000|13120000|25.909999847412|1
2023-03-04 02:08:36|01117|41304|FATE|599.77M|599770000|6.11|3755841|-81.51|34|2023-05-03|15/03/2023||-0.6971||9290000|6.1100001335144|1|2023-02-28|15/12/2022|-0.58|-0.86|44340000|17880000|6.0100002288818|1
2023-03-04 02:08:41|01118|1088195|BE|4.67B|4670000000|22.68|2302470|4.52|25|2023-05-04|15/03/2023||-0.1522||271150000|22.680000305176|1|2023-02-09|15/12/2022|0.27|0.1|462600000|398260000|23.889999389648|1
2023-03-04 02:08:46|01119|985128|ATKR|6.04B|6040000000|153.01|421868|46.06|28|2023-05-02|15/03/2023||3.26||898900000|153.00999450684|1|2023-02-01|15/12/2022|4.61|3.95|833800000|818450000|130.25|1
2023-03-04 02:08:52|01120|101888|QTWO|1.91B|1910000000|33.03|433333|-46.2|35|2023-05-01|15/03/2023||0.0723||152410000|33.029998779297|1|2023-02-21|15/12/2022|0.06|0.12|146500000|149380000|33.290000915527|1
2023-03-04 02:08:57|01121|994769|HGV|5.35B|5350000000|47.68|642141|-4.81|27|2023-05-08|15/03/2023||0.7562||895340000|47.680000305176|1|2023-03-01|15/12/2022|0.67|0.77|992000000|975450000|47.740001678467|1
2023-03-04 02:09:02|01122|9222|DEN|4.33B|4330000000|86.94|519415|16.07|40|2023-05-09|15/03/2023||1.9||373450000|86.940002441406|1|2023-02-23|15/12/2022|1.48|1.65|381160000|383380000|81.349998474121|1
2023-03-04 02:09:08|01123|16719|NEOG|4.12B|4120000000|19.08|2630638|-45.95|38|2023-03-21|15/02/2023||0.035||230520000|19.079999923706|1|2023-01-05|15/11/2022|0.15|-0.08|230000000|234050000|15.569999694824|1
2023-03-04 02:09:13|01124|40089|QLYS|4.52B|4520000000|122.15|357867|-5.89|39|2023-05-03|15/03/2023||0.9613||130760000|122.15000152588|1|2023-02-09|15/12/2022|1.01|0.9|130850000|130140000|122.98999786377|1
2023-03-04 02:09:22|01125|21019|ENV|3.32B|3320000000|61.53|493004|-16.38|39|2023-05-10|15/03/2023||0.4508||310350000|61.529998779297|1|2023-02-23|15/12/2022|0.45|0.44|292900000|295620000|62.659999847412|1
2023-03-04 02:09:28|01126|15761|CNMD|3.04B|3040000000|99.73|393093|-30.59|39|2023-05-03|15/03/2023||0.608||268730000|99.730003356934|1|2023-02-02|15/12/2022|0.42|0.9|250900000|302510000|99.290000915527|1
2023-03-04 02:09:33|01127|20399|RHP|5.25B|5250000000|95.63|330521|7.42|39|2023-05-01|15/03/2023||0.23||413190000|95.629997253418|1|2023-02-23|15/12/2022|1.03|0.68|568880000|508170000|88.660003662109|1
2023-03-04 02:09:39|01128|16502|LHCG|5.27B|5270000000|169.81|500155|25.65|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
2023-03-04 02:09:44|01129|17001|PZZA|2.94B|2940000000|84.74|562798|-17.75|39|2023-05-09|15/03/2023||0.7134||534630000|84.73999786377|1|2023-02-23|15/12/2022|0.71|0.66|526230000|523960000|92.339996337891|1
2023-03-04 02:09:49|01130|16008|ENSG|5.05B|5050000000|91.45|252796|7.61|39|2023-04-27|15/03/2023||1.11||845560000|91.449996948242|1|2023-02-02|15/12/2022|1.1|1.1|809530000|802280000|93.98999786377|1
2023-03-04 02:09:54|01131|101895|TNET|5.04B|5040000000|83.95|342200|-4.06|36|2023-04-25|15/03/2023||1.73||399580000|83.949996948242|1|2023-02-15|15/12/2022|1.11|0.35|1200000000|1230000000|78.830001831055|1
2023-03-04 02:09:59|01132|16842|OSTK|856.08M|856080000|19.01|1480906|-63.66|39|2023-04-27|15/03/2023||0.0509||452400000|19.010000228882|1|2023-02-22|15/12/2022|-0.04|0.03|404890000|448920000|21.059999465942|1
2023-03-04 02:10:04|01133|16954|PRFT|2.57B|2570000000|73.96|193466|-29.18|39|2023-04-27|15/03/2023||1.12||243460000|73.959999084473|1|2023-02-28|15/12/2022|1.14|1.13|232600000|236040000|70.040000915527|1
2023-03-04 02:10:08|01134|986078|KNSL|7.32B|7320000000|316.82|164150|47.17|27|2023-04-27|15/03/2023||2.19||303940000|316.82000732422|1|2023-02-16|15/12/2022|2.6|2.15|242960000|263960000|299.63000488281|1
2023-03-04 02:10:14|01135|16044|EXLS|5.52B|5520000000|165.83|170975|35.07|39|2023-05-02|15/03/2023||1.53||361360000|165.83000183105|1|2023-02-23|15/12/2022|1.56|1.48|374700000|360610000|170.11000061035|1
2023-03-04 02:10:19|01136|21235|RLI|6.18B|6180000000|135.82|186216|32.91|39|2023-04-19|15/03/2023||1.21||371470000|135.82000732422|1|2023-01-25|15/12/2022|2.13|1.16|360590000|361530000|132.86000061035|1
2023-03-04 02:10:24|01137|41018|TGTX|2.36B|2360000000|17.17|5736692|83.64|38|2023-05-10|15/03/2023||-0.358||2150000|17.170000076294|1|2023-02-28|15/12/2022|-0.39|-0.27|80000|1830000|15.930000305176|1
2023-03-04 02:10:29|01138|955557|ALRM|2.56B|2560000000|51.49|208392|-23.61|32|2023-05-04|15/03/2023||0.3344||210510000|51.490001678467|1|2023-02-23|15/12/2022|0.53|0.43|208100000|207370000|51.909999847412|1
2023-03-04 02:10:34|01139|16078|FELE|4.47B|4470000000|96.78|157134|15.06|39|2023-04-25|15/03/2023||0.6425||473130000|96.779998779297|1|2023-02-14|15/12/2022|0.84|0.93|489400000|479260000|92.379997253418|1
2023-03-04 02:10:39|01140|1156199|CRNC|1.12B|1120000000|27.91|461631|-13.78|19|2023-05-10|15/03/2023||-0.1267||66130000|27.909999847412|1|2023-02-08|15/12/2022|0.36|0.09|83650000|76760000|28.329999923706|1
2023-03-04 02:10:45|01141|942650|NVRO|1.22B|1220000000|34.43|588191|-49.05|34|2023-05-03|15/03/2023||-1||95380000|34.430000305176|1|2023-02-16|15/12/2022|-0.54|-0.49|113840000|113340000|38.330001831055|1
2023-03-04 02:10:50|01142|20505|MUSA|5.63B|5630000000|259.25|307893|42.56|37|2023-05-02|15/03/2023||4.18||4940000000|259.25|1|2023-02-01|15/12/2022|5.21|6.46|5370000000|5410000000|272.0299987793|1
2023-03-04 02:10:55|01143|15867|CWST|4B|4000000000|77.45|226391|-3.43|37|2023-04-27|15/03/2023||0.0855||252550000|77.449996948242|1|2023-02-16|15/12/2022|0.18|0.23|272100000|264180000|80.650001525879|1
2023-03-04 02:11:00|01144|1088200|SONO|2.59B|2590000000|20.34|1910577|-24.55|24|2023-05-10|15/03/2023||-0.0357||295710000|20.340000152588|1|2023-02-08|15/12/2022|0.79|0.38|627600000|600710000|18.579999923706|1
2023-03-04 02:11:04|01145|1096118|KOD|338.16M|338160000|6.5|241941|-24.86|24|2023-05-16|15/03/2023||-1.44||0.00|6.5|1|2023-03-06|15/12/2022||-1.48||0.00|6.5|1
2023-03-04 02:11:09|01146|1166732|FUBO|416.41M|416410000|1.69|10919161|-77.7|16|2023-06-30|15/03/2023||-0.5582||304340000|1.6900000572205|1|2023-02-27|15/12/2022|-0.39|-0.71|319300000|285570000|2.3199999332428|1
2023-03-04 02:11:13|01147|1010718|APPN|3.25B|3250000000|44.64|440693|-23.15|25|2023-05-04|15/03/2023||-0.3112||131640000|44.639999389648|1|2023-02-16|15/12/2022|0.12|-0.4|125790000|123190000|44.220001220703|1
2023-03-04 02:11:19|01148|24317|VG|5.39B|5390000000|20.99|4273064|5.21|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
2023-03-04 02:11:23|01149|940816|TRUP|2.45B|2450000000|59.78|453158|-29.98|35|2023-05-04|15/03/2023||-0.265||254740000|59.779998779297|1|2023-02-15|15/12/2022|-0.23|-0.29|246000000|242280000|59.909999847412|1
2023-03-04 02:11:29|01150|16227|GTLS|5.10B|5100000000|142.93|864151|-1.05|39|2023-04-28|15/03/2023||0.986||476100000|142.92999267578|1|2023-02-24|15/12/2022|1.67|1.71|441400000|494070000|130.91999816895|1
2023-03-04 02:11:33|01151|1153169|PGNY|3.38B|3380000000|36.21|1018949|-16.91|21|2023-05-04|15/03/2023||0.08||230930000|36.209999084473|1|2023-02-27|15/12/2022|0.03|0.01|214300000|211780000|30.569999694824|1
2023-03-04 02:11:38|01152|1153690|SI|182.67M|182670000|5.77|10788402|-95.24|20|2023-04-18|15/03/2023||0.0952||60410000|5.7699999809265|1|2023-01-17|15/12/2022|0.48|0.6633|-773150000|-778030000|13.199999809265|1
2023-03-04 02:11:43|01153|20162|AIT|5.57B|5570000000|144.35|210740|42.39|39|2023-04-27|15/03/2023||1.77||1010000000|144.35000610352|1|2023-01-26|15/12/2022|2.05|1.66|1060000000|996440000|122.48999786377|1
2023-03-04 02:11:48|01154|20347|ABG|5.16B|5160000000|238.02|230123|21.98|39|2023-04-25|15/03/2023||7.83||3710000000|238.02000427246|1|2023-02-02|15/12/2022|9.12|8.21|3700000000|3860000000|231.63999938965|1
2023-03-04 02:11:53|01155|1096077|ARVN|1.67B|1670000000|31.39|492773|-50.91|24|2023-05-02|15/03/2023||-1.54||24640000|31.389999389648|1|2023-02-23|15/12/2022|-1.56|-1.17|38000000|35720000|34.369998931885|1
2023-03-04 02:12:00|01156|13079|CCMP|4.97B|4970000000|173.69|484866|-4.36|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
2023-03-04 02:12:04|01157|1080050|FOCS|4.03B|4030000000|51.82|873863|9.3|27|2023-05-04|15/03/2023||0.9709||566240000|51.819999694824|1|2023-02-16|15/12/2022|0.99|0.91|547680000|516030000|50.200000762939|1
2023-03-04 02:12:09|01158|17169|SHOO|2.83B|2830000000|36.83|832548|-11.23|39|2023-04-26|15/03/2023||0.5041||448140000|36.830001831055|1|2023-02-23|15/12/2022|0.44|0.44|470600000|457810000|33.560001373291|1
2023-03-04 02:12:15|01159|20282|BOX|4.08B|4080000000|28.53|1476314|7.46|34|2023-05-24|15/04/2023||0.3042||260710000|28.530000686646|1|2023-03-01|15/01/2023|0.37|0.34|256500000|256280000|33.349998474121|1
2023-03-04 02:12:20|01160|20340|SEM|3.49B|3490000000|27.48|502060|15.32|39|2023-05-04|15/03/2023||0.4712||1660000000|27.479999542236|1|2023-02-23|15/12/2022|0.22|0.36|1580000000|1580000000|29.89999961853|1
2023-03-04 02:12:25|01161|15323|ACIW|2.8B|2800000000|25.87|918844|-21.08|39|2023-05-11|15/03/2023||0.03||318730000|25.870000839233|1|2023-03-01|15/12/2022|1|0.91|452000000|427220000|25.85000038147|1
2023-03-04 02:12:31|01162|32311|AEO|2.65B|2650000000|14.12|3987332|-26.99|39|2023-06-07|15/04/2023||0.1607||1070000000|14.119999885559|1|2023-03-01|15/01/2023|0.37|0.3|1500000000|1480000000|14.369999885559|1
2023-03-04 02:12:36|01163|16391|IRDM|7.88B|7880000000|62.57|621291|59.58|39|2023-04-18|15/03/2023||0.0253||182870000|62.569999694824|1|2023-02-16|15/12/2022|-0.01|-0.0012|193800000|172220000|57.090000152588|1
2023-03-04 02:12:41|01164|1053088|ALTR|5.26B|5260000000|65.73|293615|-0.44|25|2023-05-04|15/03/2023||0.3325||168230000|65.730003356934|1|2023-02-23|15/12/2022|0.31|0.19|160400000|146830000|54.759998321533|1
2023-03-04 02:12:46|01165|1137570|BBIO|1.65B|1650000000|10.87|1466685|37.77|19|2023-05-04|15/03/2023||-0.8426||5430000|10.869999885559|1|2023-02-23|15/12/2022|-0.92|-0.85|1870000|5010000|12.229999542236|1
2023-03-04 02:12:52|01166|997108|HLNE|4.23B|4230000000|77.54|171144|-1.24|26|2023-05-25|15/03/2023||0.814||118340000|77.540000915527|1|2023-02-07|15/12/2022|0.43|0.81|127070000|122400000|78.610000610352|1
2023-03-04 02:12:57|01167|13963|AEIS|3.54B|3540000000|94.58|171153|9.49|39|2023-05-03|15/03/2023||1.14||431770000|94.580001831055|1|2023-02-08|15/12/2022|1.7|1.58|491000000|475480000|97.660003662109|1
2023-03-04 02:13:02|01168|1084218|ALLK|494.18M|494180000|5.80|963698|8.41|25|2023-05-09|15/03/2023||-0.516||0.00|5.8000001907349|1|2023-03-06|15/12/2022||-0.504||0.00|5.8000001907349|1
2023-03-04 02:13:07|01169|101891|MGNI|1.46B|1460000000|10.78|1809946|-16.37|36|2023-05-03|15/03/2023||0.0456||109820000|10.779999732971|1|2023-02-22|15/12/2022|0.27|0.32|175400000|153690000|13.560000419617|1
2023-03-04 02:13:12|01170|16461|KLIC|3.04B|3040000000|53.65|456602|0.19|39|2023-05-03|15/03/2023||0.2281||172530000|53.650001525879|1|2023-02-01|15/12/2022|0.37|0.24|176200000|176480000|51.099998474121|1
2023-03-04 02:13:17|01171|16371|INSM|2.81B|2810000000|20.6|1295426|-10.82|37|2023-05-04|15/03/2023||-1.14||63340000|20.60000038147|1|2023-02-23|15/12/2022|-1.21|-1.04|59300000|63570000|20.889999389648|1
2023-03-04 02:13:22|01172|1155092|SITM|2.91B|2910000000|134.03|240446|-28.56|18|2023-05-03|15/03/2023||0.0808||44950000|134.0299987793|1|2023-02-01|15/12/2022|0.64|0.55|60800000|60000000|115.23000335693|1
2023-03-04 02:13:26|01173|1141594|PHR|2.01B|2010000000|38.11|382517|30.07|18|2023-06-02|15/04/2023||-0.8186||81700000|38.110000610352|1|2023-03-30|15/01/2023||-0.7878||74490000|38.110000610352|1
2023-03-04 02:13:31|01174|20745|LCII|2.89B|2890000000|114.79|227984|-7.95|39|2023-05-09|15/03/2023||-0.03||878260000|114.79000091553|1|2023-02-14|15/12/2022|-0.68|0.27|894300000|922290000|115.59999847412|1
2023-03-04 02:13:36|01175|15574|BLKB|2.94B|2940000000|56.6|206668|-5.89|39|2023-05-02|15/03/2023||0.71||267000000|56.599998474121|1|2023-02-13|15/12/2022|0.68|0.6|274800000|278200000|61.119998931885|1
2023-03-04 02:13:41|01176|31051|MTSI|5.04B|5040000000|71.3|379437|15.93|39|2023-04-27|15/03/2023||0.7792||168890000|71.300003051758|1|2023-02-02|15/12/2022|0.81|0.8|180100000|179570000|68.529998779297|1
2023-03-04 02:13:46|01177|1127881|PD|2.77B|2770000000|30.74|1145324|-2.23|22|2023-06-02|15/04/2023||0.0289||104960000|30.739999771118|1|2023-03-16|15/01/2023||0.0234||99100000|30.739999771118|1
2023-03-04 02:13:51|01178|21052|BCO|3.16B|3160000000|67.9|208565|-1.16|39|2023-05-09|15/03/2023||1.3||1190000000|67.900001525879|1|2023-02-22|15/12/2022|2.1|1.88|1190000000|1190000000|61.799999237061|1
2023-03-04 02:13:56|01179|977677|RRR|4.56B|4560000000|44.1|377531|-5.46|29|2023-05-02|15/03/2023||0.4819||409400000|44.099998474121|1|2023-02-07|15/12/2022|1.49|0.53|425470000|421320000|47.020000457764|1
2023-03-04 02:14:01|01180|15492|ATRC|1.86B|1860000000|39.93|302404|-42.53|39|2023-04-27|15/03/2023||-0.2673||86570000|39.930000305176|1|2023-02-21|15/12/2022|-0.09|-0.18|88000000|87770000|40.340000152588|1
2023-03-04 02:14:06|01181|101906|SFBS|3.89B|3890000000|71.56|184407|-19.58|35|2023-04-17|15/03/2023||1.08||121900000|71.559997558594|1|2023-01-23|15/12/2022|1.24|1.24|129350000|137080000|71.769996643066|1
2023-03-04 02:14:11|01182|1096499|AXNX|2.87B|2870000000|57.4|660897|-0.19|24|2023-05-10|15/03/2023||-0.3123||66180000|57.400001525879|1|2023-03-01|15/12/2022|0.01|-0.24|86000000|80980000|60.090000152588|1
2023-03-04 02:14:16|01183|16538|LPSN|866.27M|866270000|11.5|936036|-50.02|40|2023-05-04|15/03/2023||0.06||132330000|11.5|1|2023-03-06|15/12/2022||0.1182||126930000|11.5|1
2023-03-04 02:14:21|01184|21089|SKY|3.98B|3980000000|69.83|398562|3.59|33|2023-05-23|15/03/2023||0.91||535280000|69.830001831055|1|2023-02-06|15/12/2022|1.44|0.92|582300000|534750000|61.990001678467|1
2023-03-04 02:14:26|01185|9240|SWN|6.24B|6240000000|5.670|24052027|8|40|2023-04-27|15/03/2023||0.348||1650000000|5.6700000762939|1|2023-02-23|15/12/2022|0.26|0.26|3380000000|2300000000|5.039999961853|1
2023-03-04 02:14:31|01186|960625|LIVN|2.48B|2480000000|46.25|420626|-41.08|31|2023-05-03|15/03/2023||0.4012||240200000|46.25|1|2023-02-22|15/12/2022|0.81|0.73|274900000|262290000|54.580001831055|1
2023-03-04 02:14:36|01187|20698|KWR|3.59B|3590000000|199.75|87981|12.13|39|2023-05-04|15/03/2023||1.52||482500000|199.75|1|2023-02-23|15/12/2022|1.39|1.27|484800000|459930000|194.80000305176|1
2023-03-04 02:14:41|01188|21136|ROG|2.93B|2930000000|157.66|380177|-42.23|39|2023-04-27|15/03/2023||1.42||230100000|157.66000366211|1|2023-02-28|15/12/2022|1.04|1.33|223700000|235400000|148.46000671387|1
2023-03-04 02:14:47|01189|50936|CYRX|1.13B|1130000000|23.46|438074|-30.98|34|2023-05-04|15/03/2023||-0.1645||60490000|23.459999084473|1|2023-02-23|15/12/2022|-0.24|-0.21|60360000|58260000|19.709999084473|1
2023-03-04 02:14:51|01190|17106|SAFM|4.55B|4550000000|204.00|325835|13.88|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
2023-03-04 02:14:55|01191|1057699|LPRO|853.44M|853440000|6.9|843214|-64.17|21|2023-05-04|15/03/2023||0.1177||37200000|6.9000000953674|1|2023-02-23|15/12/2022|-0.03|0.1|26800000|34510000|8.4300003051758|1
2023-03-04 02:15:01|01192|17026|UPBD|1.54B|1540000000|27.56|573734|-5|39|2023-05-03|15/03/2023||0.6829||1020000000|27.559999465942|1|2023-02-23|15/12/2022|0.86|0.73|990460000|990450000|27.10000038147|1
2023-03-04 02:15:06|01193|15676|CCOI|3.02B|3020000000|64.08|282354|1.26|39|2023-05-04|15/03/2023||0.192||154610000|64.080001831055|1|2023-02-23|15/12/2022|0.02|0.18|152000000|151000000|65.690002441406|1
2023-03-04 02:15:11|01194|44409|LGIH|2.49B|2490000000|106.71|237268|-18.46|37|2023-05-02|15/03/2023||1.44||484840000|106.70999908447|1|2023-02-21|15/12/2022|1.45|1.68|488260000|544330000|114.29000091553|1
2023-03-04 02:15:16|01195|20530|FIX|5.38B|5380000000|151.04|211434|76.12|39|2023-04-27|15/03/2023||1.07||1040000000|151.03999328613|1|2023-02-22|15/12/2022|1.54|1.39|1120000000|1080000000|123.66000366211|1
2023-03-04 02:15:21|01196|993270|IIPR|2.45B|2450000000|87.34|382652|-53.41|26|2023-05-03|15/03/2023||1.28||68740000|87.339996337891|1|2023-02-27|15/12/2022|1.95|1.29|70460000|68180000|82.139999389648|1
2023-03-04 02:15:26|01197|15913|DIOD|4.26B|4260000000|93.64|202520|8.18|39|2023-05-09|15/03/2023||1.48||466200000|93.639999389648|1|2023-02-06|15/12/2022|1.73|1.61|496200000|492680000|94.180000305176|1
2023-03-04 02:15:31|01198|1077150|EXPI|1.89B|1890000000|12.35|951965|-50.62|27|2023-05-03|15/03/2023||0.0267||1000000000|12.35000038147|1|2023-02-28|15/12/2022|0.1|0.02|933400000|1080000000|12.60000038147|1
2023-03-04 02:15:36|01199|17485|VICR|2.02B|2020000000|45.75|313022|-40.32|39|2023-04-20|15/03/2023||0.2367||103000000|45.75|1|2023-02-23|15/12/2022|0.18|0.23|105500000|103230000|56.470001220703|1
2023-03-04 02:15:40|01200|1052244|CARG|2.01B|2010000000|17.46|1276202|-60.01|25|2023-05-11|15/03/2023||0.1245||301850000|17.459999084473|1|2023-02-28|15/12/2022|0.22|0.13|286740000|281480000|17.055000305176|1
2023-03-04 02:15:45|01201|15666|CBRL|2.43B|2430000000|109.87|400882|-12.08|39|2023-05-23|15/04/2023||1.36||841710000|109.87000274658|1|2023-02-28|15/01/2023|1.48|1.36|933900000|917470000|107.79000091553|1
2023-03-04 02:15:51|01202|39150|VC|4.65B|4650000000|164.86|287398|47.54|39|2023-04-27|15/03/2023||1.16||901440000|164.86000061035|1|2023-02-16|15/12/2022|1.32|1.49|1060000000|958100000|159.19000244141|1
2023-03-04 02:15:56|01203|6438|VIAV|2.41B|2410000000|10.71|1809306|-35.09|39|2023-05-02|15/03/2023||0.1077||263340000|10.710000038147|1|2023-02-02|15/12/2022|0.14|0.11|284500000|271950000|11.430000305176|1
2023-03-04 02:16:01|01204|13938|DDD|1.49B|1490000000|11.38|1360118|-28.02|39|2023-05-08|15/03/2023||-0.0811||128910000|11.380000114441|1|2023-02-28|15/12/2022|-0.06|-0.08|132720000|133950000|10.079999923706|1
2023-03-04 02:16:06|01205|1137572|KRTX|6.75B|6750000000|195.5|300408|90.84|21|2023-05-04|15/03/2023||-2.67||0.00|195.5|1|2023-02-23|15/12/2022|-2.22|-2.24|5280000|7140|190.11000061035|1
2023-03-04 02:16:12|01206|17540|WDFC|2.35B|2350000000|172.95|86701|-17.13|39|2023-04-06|15/02/2023||1.28||130500000|172.94999694824|1|2023-01-09|15/11/2022|1.02|1.09|124900000|141500000|161.13000488281|1
2023-03-04 02:16:17|01207|968965|WBT|3.44B|3440000000|24.01|2018745|0.88|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
2023-03-04 02:16:22|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
2023-03-04 02:16:27|01209|977671|NGVT|3.03B|3030000000|81.69|207733|22.77|28|2023-05-03|15/03/2023||1.4||405140000|81.690002441406|1|2023-02-27|15/12/2022|0.57|0.87|383600000|392900000|88.559997558594|1
2023-03-04 02:16:31|01210|1161253|NARI|3.03B|3030000000|55.84|769264|-43.86|17|2023-05-03|15/03/2023||-0.1571||105440000|55.840000152588|1|2023-02-27|15/12/2022|-0.11|-0.17|107800000|103780000|56.360000610352|1
2023-03-04 02:16:37|01211|7926|TEX|4.07B|4070000000|60.32|779137|49.53|39|2023-05-02|15/03/2023||1.04||1130000000|60.319999694824|1|2023-02-09|15/12/2022|1.34|1.13|1200000000|1100000000|51.459999084473|1
2023-03-04 02:16:42|01212|16638|MMSI|4.02B|4020000000|70.07|258222|8.57|39|2023-04-26|15/03/2023||0.582||283940000|70.069999694824|1|2023-02-22|15/12/2022|0.79|0.67|293400000|290150000|69.51000213623|1
2023-03-04 02:16:47|01213|942484|BOOT|2.4B|2400000000|80.6|703017|-7|34|2023-05-17|15/03/2023||1.45||442170000|80.599998474121|1|2023-01-25|15/12/2022|1.74|1.74|514600000|512770000|73.400001525879|1
2023-03-04 02:16:52|01214|21228|FN|4.47B|4470000000|122.14|186713|23.62|39|2023-05-08|15/03/2023||1.84||657590000|122.13999938965|1|2023-02-06|15/12/2022|1.9|1.87|668700000|652480000|133.08000183105|1
2023-03-04 02:16:57|01215|100223|ITCI|4.37B|4370000000|45.87|651036|-18.07|35|2023-05-10|15/03/2023||-0.5812||91670000|45.869998931885|1|2023-03-01|15/12/2022|-0.45|-0.59|87870000|86890000|49.029998779297|1
2023-03-04 02:17:02|01216|101868|IBP|3.4B|3400000000|120.83|219580|20.01|35|2023-05-04|15/03/2023||1.94||668320000|120.83000183105|1|2023-02-22|15/12/2022|2.43|2.17|686500000|677940000|104.19000244141|1
2023-03-04 02:17:07|01217|20656|PSB|6.55B|6550000000|187.44|481267|15.58|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
2023-03-04 02:17:12|01218|21153|CBT|4.71B|4710000000|83.66|315483|15.12|39|2023-05-01|15/03/2023||1.7||1140000000|83.660003662109|1|2023-02-09|15/12/2022|0.98|1.01|965000000|978720000|73.26000213623|1
2023-03-04 02:17:18|01219|15302|AAON|5.02B|5020000000|93.92|219208|73.89|38|2023-05-04|15/03/2023||0.48||225990000|93.919998168945|1|2023-02-27|15/12/2022|0.71|0.56|254600000|240280000|81.470001220703|1
2023-03-04 02:17:23|01220|20913|BMI|3.63B|3630000000|123.77|137728|24.5|39|2023-04-18|15/03/2023||0.572||140640000|123.76999664307|1|2023-01-27|15/12/2022|0.6|0.6|147300000|143640000|116.15000152588|1
2023-03-04 02:17:28|01221|1096076|MNTV|1.07B|1070000000|7.18|1136951|-53.77|24|2023-05-11|15/03/2023||-0.0955||124260000|7.1799998283386|1|2023-02-16|15/12/2022|0.14|-0.09|122390000|121300000|8.2399997711182|1
2023-03-04 02:17:33|01222|8243|IGT|5.43B|5430000000|27.20|972933|4.82|40|2023-05-22|15/03/2023||0.4392||1020000000|27.200000762939|1|2023-02-28|15/12/2022|0.4|0.36|1100000000|1030000000|25.809999465942|1
2023-03-04 02:17:38|01223|17209|HLIO|2.36B|2360000000|72.34|126014|-3.46|37|2023-05-08|15/03/2023||0.85||204200000|72.339996337891|1|2023-02-27|15/12/2022|0.78|0.74|196000000|207560000|66|1
2023-03-04 02:17:44|01224|41193|APAM|2.66B|2660000000|33.57|472013|-10.74|39|2023-05-02|15/03/2023||0.6125||226870000|33.569999694824|1|2023-01-31|15/12/2022|0.65|0.62|226000000|221360000|35.939998626709|1
2023-03-04 02:17:49|01225|24288|WTS|5.9B|5900000000|177.31|124890|22.27|39|2023-05-04|15/03/2023||1.63||473790000|177.30999755859|1|2023-02-08|15/12/2022|1.6|1.52|501900000|485830000|171.77000427246|1
2023-03-04 02:17:53|01226|1025072|MGY|4.96B|4960000000|23.24|1598587|2.47|24|2023-05-08|15/03/2023||0.6894||354990000|23.239999771118|1|2023-02-14|15/12/2022|1.2|0.77|349000000|365740000|23.069999694824|1
2023-03-04 02:17:58|01227|13983|ITRI|2.57B|2570000000|56.77|253212|9.03|39|2023-05-08|15/03/2023||0.2023||450960000|56.770000457764|1|2023-02-27|15/12/2022|0.71|0.08|467000000|433640000|54.630001068115|1
2023-03-04 02:18:04|01228|945652|DOOR|2.03B|2030000000|91.66|148572|-5.53|34|2023-05-03|15/03/2023||2.39||733780000|91.660003662109|1|2023-02-22|15/12/2022|1.72|1.83|676000000|641010000|83.389999389648|1
2023-03-04 02:18:09|01229|1159380|ZNTL|1.16B|1160000000|19.5|519246|-58.74|14|2023-05-04|15/03/2023||-1.04||0.00|19.5|1|2023-03-01|15/12/2022|-0.87|-1.06|0.00||18.930000305176|1
2023-03-04 02:18:14|01230|21194|CALX|3.37B|3370000000|50.99|725410|0.2|39|2023-05-03|15/03/2023||0.2744||245620000|50.990001678467|1|2023-01-25|15/12/2022|0.34|0.26|244500000|241190000|58.259998321533|1
2023-03-04 02:18:21|01231|16483|LANC|5.24B|5240000000|190.08|155818|16.74|39|2023-05-04|15/03/2023||0.9767||441970000|190.08000183105|1|2023-02-02|15/12/2022|1.45|1.67|477400000|474980000|193.35000610352|1
2023-03-04 02:18:26|01232|41272|SSTK|2.7B|2700000000|75.26|375098|-16.98|35|2023-04-25|15/03/2023||1.01||211440000|75.26000213623|1|2023-02-09|15/12/2022|1.05|0.91|217700000|205020000|72.23999786377|1
2023-03-04 02:18:31|01233|39328|CVLT|2.64B|2640000000|59.21|280686|-8.7|39|2023-05-02|15/03/2023||0.635||199880000|59.209999084473|1|2023-01-31|15/12/2022|0.62|0.65|195100000|197740000|62.680000305176|1
2023-03-04 02:18:36|01234|958234|LOB|1.52B|1520000000|34.48|220827|-44.16|31|2023-04-26|15/03/2023||0.43||111050000|34.509998321533|1|2023-01-25|15/12/2022|0.04|0.48|104970000|109760000|30.690000534058|1
2023-03-04 02:18:41|01235|15927|DORM|2.84B|2840000000|90.47|101437|-5.91|39|2023-04-24|15/03/2023||1.16||480380000|90.470001220703|1|2023-02-28|15/12/2022|1.01|1.05|501300000|445720000|93.330001831055|1
2023-03-04 02:18:46|01236|16769|NUVA|2.31B|2310000000|44.22|1198064|-22.99|39|2023-05-03|15/03/2023||0.4715||302550000|44.220001220703|1|2023-02-22|15/12/2022|0.43|0.51|305400000|310970000|43.610000610352|1
2023-03-04 02:18:52|01237|16116|FOLD|3.56B|3560000000|12.6|2068157|56.72|39|2023-05-08|15/03/2023||-0.1167||86610000|12.60000038147|1|2023-03-01|15/12/2022|-0.19|-0.1097|88100000|86440000|13.189999580383|1
2023-03-04 02:18:57|01238|1131264|KTB|2.94B|2940000000|52.96|455272|16.27|21|2023-05-04|15/03/2023||1.28||664550000|52.959999084473|1|2023-02-28|15/12/2022|0.88|0.65|732000000|665490000|43.5|1
2023-03-04 02:19:02|01239|41209|EVTC|2.42B|2420000000|37.3|342956|-4.31|39|2023-05-03|15/03/2023||0.598||150660000|37.299999237061|1|2023-02-22|15/12/2022|0.65|0.65|161800000|155050000|34.770000457764|1
2023-03-04 02:19:07|01240|16148|FWRD|2.86B|2860000000|107.38|188495|3.1|39|2023-04-26|15/03/2023||1.31||461660000|107.37999725342|1|2023-02-08|15/12/2022|1.65|1.96|481200000|509240000|115.41999816895|1
2023-03-04 02:19:12|01241|24305|WWW|1.33B|1330000000|16.88|1532322|-25.87|39|2023-05-10|15/03/2023||0.1907||601520000|16.879999160767|1|2023-02-22|15/12/2022|-0.15|-0.15|665000000|663610000|15.039999961853|1
2023-03-04 02:19:17|01242|16119|FORM|2.34B|2340000000|30.35|492701|-25.25|39|2023-04-26|15/03/2023||0.0748||152300000|30.35000038147|1|2023-02-08|15/12/2022|0.05|0.03|166000000|158680000|29.430000305176|1
2023-03-04 02:19:23|01243|15369|ALGT|1.85B|1850000000|104.36|223600|-35.68|39|2023-04-26|15/03/2023||1.81||624400000|104.36000061035|1|2023-02-01|15/12/2022|3.17|0.67|611550000|580000000|86.029998779297|1
2023-03-04 02:19:28|01244|1162166|NKLA|1.19B|1190000000|2.15|12432175|-70.22|17|2023-05-04|15/03/2023||-0.3598||49790000|2.1500000953674|1|2023-02-23|15/12/2022|-0.37|-0.43|6560000|30660000|2.329999923706|1
2023-03-04 02:19:32|01245|1142294|HCAT|788.54M|788540000|14.13|588395|-47.04|20|2023-05-04|15/03/2023||-0.0429||71400000|14.130000114441|1|2023-02-28|15/12/2022|-0.05|-0.11|69200000|68260000|13.35000038147|1
2023-03-04 02:19:38|01246|41321|PTCT|3.4B|3400000000|46.1|656704|35.43|39|2023-05-02|15/03/2023||-1.5||209360000|46.099998474121|1|2023-02-21|15/12/2022|-2.35|-1.57|167400000|190380000|46.680000305176|1
2023-03-04 02:19:43|01247|21116|AJRD|4.51B|4510000000|56.1|1365869|42.24|37|2023-05-02|15/03/2023||0.435||540350000|56.099998474121|1|2023-02-15|15/12/2022|0.31|0.59|648200000|615730000|56.159999847412|1
2023-03-04 02:19:48|01248|998046|RCM|6.1B|6100000000|14.65|3526395|-48.74|27|2023-05-08|15/03/2023||0.0202||541350000|14.64999961853|1|2023-02-16|15/12/2022|-0.09|-0.02|532800000|519180000|14.210000038147|1
2023-03-04 02:19:54|01249|943153|TFIN|1.4B|1400000000|61.32|183871|-37.83|34|2023-04-19|15/03/2023||0.57||108710000|61.319999694824|1|2023-01-25|15/12/2022|0.67|0.6668|112830000|110500000|53.099998474121|1
2023-03-04 02:19:58|01250|1056241|AMEH|1.73B|1730000000|38.03|216577|-12.43|25|2023-05-04|15/03/2023||0.225||306400000|38.029998779297|1|2023-02-23|15/12/2022|-0.06|-0.07|294210000|247350000|33.159999847412|1
2023-03-04 02:20:03|01251|940825|CDNA|481.46M|481460000|8.97|1331681|-74.36|36|2023-05-04|15/03/2023||-0.308||81800000|8.9700002670288|1|2023-02-27|15/12/2022|-0.07|-0.33|82400000|81670000|14.449999809265|1
2023-03-04 02:20:09|01252|32534|YELP|2.1B|2100000000|30.21|658534|-9.09|39|2023-05-04|15/03/2023||0.2163||304750000|30.209999084473|1|2023-02-09|15/12/2022|0.28|0.3|309100000|306810000|31.809999465942|1
2023-03-04 02:20:14|01253|945066|SHAK|2.44B|2440000000|58|852987|-19.02|33|2023-05-04|15/03/2023||-0.0872||245800000|58|1|2023-02-16|15/12/2022|-0.06|-0.11|238500000|237580000|58.689998626709|1
2023-03-04 02:20:19|01254|20752|FSS|3.42B|3420000000|56.3|330542|61.18|39|2023-05-01|15/03/2023||0.485||364470000|56.299999237061|1|2023-03-01|15/12/2022|0.57|0.56|391500000|379690000|52.770000457764|1
2023-03-04 02:20:28|01255|15881|CYTK|3.99B|3990000000|41.95|1057346|14.74|39|2023-05-11|15/03/2023||-1.17||2020000|41.950000762939|1|2023-03-01|15/12/2022|-1.45|-1.21|1960000|7450000|43.360000610352|1
2023-03-04 02:20:33|01256|1089332|CWK|2.91B|2910000000|12.88|2880966|-38.99|22|2023-05-10|15/03/2023||0.3111||1550000000|12.880000114441|1|2023-02-23|15/12/2022|0.46|0.45|2650000000|1850000000|13.300000190735|1
2023-03-04 02:20:38|01257|21166|KAI|2.57B|2570000000|219.98|63789|8.78|39|2023-05-01|15/03/2023||2.18||225470000|219.97999572754|1|2023-02-15|15/12/2022|2.33|2.02|232100000|219090000|202.19999694824|1
2023-03-04 02:20:44|01258|21050|AMRC|2.38B|2380000000|45.72|299002|-26.71|39|2023-05-02|15/03/2023||0.355||364800000|45.720001220703|1|2023-02-27|15/12/2022|0.35|0.38|331700000|367200000|50.240001678467|1
2023-03-04 02:20:49|01259|15986|EGHT|634.2M|634200000|5.61|1771251|-54.5|39|2023-05-25|15/03/2023||0.0888||185700000|5.6100001335144|1|2023-02-01|15/12/2022|0.07|0.03|184400000|186750000|4.710000038147|1
2023-03-04 02:20:54|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|56.11|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
2023-03-04 02:21:00|01261|39267|ENR|2.67B|2670000000|37.41|485596|13.67|39|2023-05-08|15/03/2023||0.5276||685370000|37.409999847412|1|2023-02-06|15/12/2022|0.72|0.77|765100000|789380000|37.25|1
2023-03-04 02:21:04|01262|1061933|CDLX|169.04M|169040000|5.03|708978|-91.15|25|2023-05-11|15/03/2023||-0.825||67320000|5.0300002098083|1|2023-03-01|15/12/2022|-0.29|-0.8|82500000|83540000|5.4499998092651|1
2023-03-04 02:21:09|01263|968968|EDIT|604.54M|604540000|8.96|1929106|-46.48|29|2023-05-03|15/03/2023||-0.7981||3000000|8.960000038147|1|2023-02-22|15/12/2022|-0.88|-0.79|6500000|3660000|9.1800003051758|1
2023-03-04 02:21:14|01264|1156642|SDGR|1.87B|1870000000|26.16|680040|-22.1|19|2023-05-17|15/03/2023||-0.5275||51890000|26.159999847412|1|2023-02-28|15/12/2022|-0.38|-0.5|47800000|47430000|21.489999771118|1
2023-03-04 02:21:19|01265|955558|APPF|4.59B|4590000000|129.58|109948|12.26|32|2023-05-08|15/03/2023||-0.3225||127800000|129.58000183105|1|2023-01-26|15/12/2022|-0.56|-0.4|124100000|117760000|113.01999664307|1
2023-03-04 02:21:23|01266|1164702|MP|6.04B|6040000000|33.96|2211425|-15.29|13|2023-05-04|15/03/2023||0.2028||102950000|33.959999084473|1|2023-02-23|15/12/2022|0.42|0.16|93250000|77320000|31.489999771118|1
2023-03-04 02:21:32|01267|15446|THRM|2.21B|2210000000|66.63|144249|-15.06|39|2023-04-27|15/03/2023||0.652||337670000|66.629997253418|1|2023-02-22|15/12/2022|0.47|0.64|343300000|342460000|70.190002441406|1
2023-03-04 02:21:37|01268|101876|MC|3.01B|3010000000|43.1|574351|-10.4|35|2023-04-26|15/03/2023||0.2298||191900000|43.099998474121|1|2023-02-08|15/12/2022|0.33|0.36|207180000|213290000|47.680000305176|1
2023-03-04 02:21:43|01269|1082075|DOMO|547.54M|547540000|15.85|668202|-65.89|25|2023-05-26|15/04/2023||-0.1225||79480000|15.85000038147|1|2023-03-06|15/01/2023||-0.094||77480000|15.85000038147|1
2023-03-04 02:21:48|01270|1166011|OM|1.14B|1140000000|23.42|503099|-46.49|16|2023-05-03|15/03/2023||-0.686||32180000|23.420000076294|1|2023-02-13|15/12/2022|-0.71|-0.79|32010000|30920000|28.590000152588|1
2023-03-04 02:21:52|01271|1073204|ZUO|1.34B|1340000000|10.02|1266946|-28.43|27|2023-05-25|15/04/2023||-0.0014||102750000|10.020000457764|1|2023-03-01|15/01/2023|-0.04|-0.06|103040000|100230000|8.4700002670288|1
2023-03-04 02:21:58|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
2023-03-04 02:22:04|01273|17405|TTGT|1.14B|1140000000|39.75|313846|-45.19|39|2023-05-09|15/03/2023||0.3813||56930000|39.75|1|2023-02-09|15/12/2022|0.68|0.51|73000000|71020000|49.360000610352|1
2023-03-04 02:22:09|01274|48679|FSR|2.44B|2440000000|7.64|6775995|-31.66|29|2023-05-15|15/03/2023||-0.3875||14920000|7.6399998664856|1|2023-02-27|15/12/2022|-0.54|-0.41|306000|1090000|5.6799998283386|1
2023-03-04 02:22:14|01275|1061934|WHD|3.84B|3840000000|48.44|484950|-6.94|25|2023-05-03|15/03/2023||0.5448||199320000|48.439998626709|1|2023-02-23|15/12/2022|0.57|0.5153|187770000|190190000|47.240001678467|1
2023-03-04 02:22:19|01276|17514|VRTS|1.5B|1500000000|208.18|76820|-11.3|39|2023-04-28|15/03/2023||4.04||182780000|208.17999267578|1|2023-02-03|15/12/2022|5.17|4.81|198400|174120000|230.61000061035|1
2023-03-04 02:22:24|01277|20930|HAE|3.93B|3930000000|78|431234|34.04|39|2023-05-09|15/03/2023||0.7046||284410000|78|1|2023-02-07|15/12/2022|0.85|0.82|305300000|299080000|87.76000213623|1
2023-03-04 02:22:30|01278|13935|CNS|3.52B|3520000000|71.69|114163|-10.13|39|2023-04-19|15/03/2023||0.77|||71.690002441406|1|2023-01-25|15/12/2022|0.79|0.77|125300000|145300000|73.339996337891|1
2023-03-04 02:22:35|01279|16856|PACB|2.43B|2430000000|9.84|4114232|-12.92|38|2023-05-03|15/03/2023||-0.3415||33200000|9.8400001525879|1|2023-02-16|15/12/2022|-0.35|-0.35|27400000|26590000|11.090000152588|1
2023-03-04 02:22:40|01280|29671|ZWS|4.07B|4070000000|23.11|1391998|-30.41|39|2023-04-25|15/03/2023||0.195||357060000|23.110000610352|1|2023-02-07|15/12/2022|0.16|0.17|340000000|345120000|22.299999237061|1
2023-03-04 02:22:45|01281|15434|RIOT|1.06B|1060000000|6.34|13686920|-60.3|27|2023-05-09|15/03/2023||-0.0645||70550000|6.3400001525879|1|2023-03-02|15/12/2022|-0.5|-0.1238|60150000|55500000|6.1399998664856|1
2023-03-04 02:22:50|01282|977732|RETA|3.34B|3340000000|90.87|1369294|192.85|27|2023-05-11|15/03/2023||-2.27||108000|90.870002746582|1|2023-03-06|15/12/2022|-2.33|-2.19||491430|90.870002746582|1
2023-03-04 02:22:54|01283|21079|MED|1.21B|1210000000|111.85|171912|-40.73|39|2023-05-03|15/03/2023||3.26||374300000|111.84999847412|1|2023-02-21|15/12/2022|3.7|2.22|337200000|330100000|115.30999755859|1
2023-03-04 02:23:00|01284|16879|PCRX|1.93B|1930000000|42.05|580079|-41.3|39|2023-05-04|15/03/2023||0.7414||174500000|42.049999237061|1|2023-02-28|15/12/2022|0.8|0.83|172000000|178590000|40.959999084473|1
2023-03-04 02:23:05|01285|16956|PRGS|2.55B|2550000000|58.86|279614|30.63|38|2023-03-28|15/02/2023||1.05||151730000|58.860000610352|1|2023-01-17|15/11/2022|1.12|1.09|157100000|161590000|53.759998321533|1
2023-03-04 02:23:10|01286|1153039|VIR|3.05B|3050000000|22.84|915272|-6.01|19|2023-05-04|15/03/2023||-0.38||115980000|22.840000152588|1|2023-02-23|15/12/2022|-0.76|-0.35|49400000|149600000|27.010000228882|1
2023-03-04 02:23:15|01287|48422|XNCR|1.92B|1920000000|31.93|374935|6.36|37|2023-05-11|15/03/2023||-0.7244||25370000|31.930000305176|1|2023-02-23|15/12/2022|-0.2|-0.79|21600000|20920000|34.229999542236|1
2023-03-04 02:23:20|01288|1127922|PLMR|1.53B|1530000000|60.95|197775|2.87|21|2023-05-03|15/03/2023||0.7522||233390000|60.950000762939|1|2023-02-15|15/12/2022|0.82|0.75|239120000|221620000|49.369998931885|1
2023-03-04 02:23:26|01289|20437|CMP|1.68B|1680000000|40.86|366355|-32.4|38|2023-05-05|15/03/2023||0.6367||435900000|40.860000610352|1|2023-02-07|15/12/2022|-0.01|0.52|352400000|361830000|45.5|1
2023-03-04 02:23:30|01290|1164094|BIGC|772.35M|772350000|10.42|1229067|-52.46|15|2023-05-09|15/03/2023||-0.1048||73920000|10.420000076294|1|2023-02-23|15/12/2022|-0.1|-0.19|72400000|73260000|11.279999732971|1
2023-03-04 02:23:35|01291|15545|BECN|4.33B|4330000000|67.32|443371|12.52|39|2023-05-04|15/03/2023||0.762||1760000000|67.319999694824|1|2023-02-23|15/12/2022|0.88|1.21|1970000000|2000000000|59.529998779297|1
2023-03-04 02:23:40|01292|1056451|NMRK|1.57B|1570000000|7.92|911406|-54.17|25|2023-05-04|15/03/2023||0.2167||563390000|7.9200000762939|1|2023-02-16|15/12/2022|0.32|0.31|607300000|659590000|8.8900003433228|1
2023-03-04 02:23:46|01293|17432|UCTT|1.43B|1430000000|31.84|326909|-25.88|39|2023-04-26|15/03/2023||0.4876||483000000|31.840000152588|1|2023-02-22|15/12/2022|0.6|0.78|566400000|564750000|33.360000610352|1
2023-03-04 02:23:50|01294|958250|GBT|4.62B|4620000000|68.49|3824945|140.4|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
2023-03-04 02:23:56|01295|16296|HSKA|955.13M|955130000|87.82|119306|-40.1|38|2023-05-10|15/03/2023||0.055||65170000|87.819999694824|1|2023-02-28|15/12/2022|0.55|0.2|66300000|64620000|80.389999389648|1
2023-03-04 02:23:59|01296|1169117|OCDX|4.19B|4190000000|17.63|1035050|1.32|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
2023-03-04 02:24:05|01297|24304|WGO|1.95B|1950000000|64|467825|-1.33|39|2023-03-22|15/02/2023||1.58||844490000|64|1|2022-12-16|15/11/2022|2.07|1.82|952200000|869260000|55.75|1
2023-03-04 02:24:10|01298|103921|TSE|870.62M|870620000|24.89|368690|-49.76|35|2023-05-03|15/03/2023||-0.6051||1080000000|24.889999389648|1|2023-02-08|15/12/2022|-1.72|-1.46|975000000|1020000000|29.549999237061|1
2023-03-04 02:24:14|01299|1167600|SKIN|1.7B|1700000000|12.85|2080615|-33.73|12|2023-05-10|15/03/2023||0.0004||95750000|12.85000038147|1|2023-02-28|15/12/2022|0.06|0.04|98100000|94730000|11.319999694824|1
2023-03-04 02:24:19|01300|16926|PLXS|2.66B|2660000000|96.11|176509|17.04|39|2023-04-19|15/03/2023||1.47||1120000000|96.110000610352|1|2023-01-25|15/12/2022|1.49|1.51|1090000000|1110000000|114.62999725342|1
2023-03-04 02:24:24|01301|942665|OCGN|235.47M|235470000|1.04|5609634|-68.39|33|2023-05-05|15/03/2023||-0.11||1000000|1.039999961853|1|2023-02-28|15/12/2022|-0.1|-0.1|0.00|2170000|0.97600001096725|1
2023-03-04 02:24:28|01302|16427|JJSF|2.76B|2760000000|143.64|88260|-12.19|39|2023-05-01|15/03/2023||0.4864||329460000|143.63999938965|1|2023-01-30|15/12/2022|0.42|0.466|351340000|360700000|149.63999938965|1
2023-03-04 02:24:34|01303|15314|ACAD|3.3B|3300000000|20.34|1236753|-16.5|39|2023-05-03|15/03/2023||-0.3268||121520000|20.340000152588|1|2023-02-27|15/12/2022|-0.26|-0.25|136500000|134230000|18.920000076294|1
2023-03-04 02:24:39|01304|15947|DVAX|1.33B|1330000000|10.44|1617291|-7.45|37|2023-05-10|15/03/2023||-0.1371||70680000|10.439999580383|1|2023-02-23|15/12/2022|0.45|0.41|184500000|179600000|10.89999961853|1
2023-03-04 02:24:44|01305|20891|OMI|1.29B|1290000000|16.9|907283|-60.49|39|2023-05-02|15/03/2023||0.438||2460000000|16.89999961853|1|2023-02-28|15/12/2022|0.28|0.39|2550000000|2460000000|19.610000610352|1
2023-03-04 02:24:49|01306|8939|SPWR|2.71B|2710000000|15.58|3932975|-8.68|39|2023-05-09|15/03/2023||0.0261||423710000|15.579999923706|1|2023-02-15|15/12/2022|0.15|0.15|497310000|487490000|15.85000038147|1
2023-03-04 02:24:54|01307|15477|VCEL|1.48B|1480000000|31.33|419715|-23.19|38|2023-05-09|15/03/2023||-0.132||40100000|31.329999923706|1|2023-02-23|15/12/2022|0.12|0.04|52700000|52770000|28.520000457764|1
2023-03-04 02:24:59|01308|16390|IRBT|1.18B|1180000000|42.89|429603|-30.73|39|2023-05-02|15/03/2023||-1.32||237090000|42.889999389648|1|2023-02-13|15/12/2022|-1.52|2.02|357900000|299380000|41.459999084473|1
2023-03-04 02:25:06|01309|21237|SPXC|3.32B|3320000000|73.18|167310|46.27|39|2023-05-04|15/03/2023||0.6049||329990000|73.180000305176|1|2023-02-23|15/12/2022|1.17|1.01|429300000|417390000|72.389999389648|1
2023-03-04 02:25:11|01310|15680|CDXS|325.12M|325120000|4.93|665323|-75.63|39|2023-05-11|15/03/2023||-0.3033||18840000|4.9299998283386|1|2023-02-23|15/12/2022|-0.19|-0.23|30400000|28930000|5.5|1
2023-03-04 02:25:16|01311|20423|SXT|3.2B|3200000000|76.14|159822|-5.77|39|2023-04-28|15/03/2023||0.87||373440000|76.139999389648|1|2023-02-10|15/12/2022|0.64|0.7|348700000|352420000|72.48999786377|1
2023-03-04 02:25:21|01312|992765|IRTC|3.59B|3590000000|118.93|322407|-12.29|27|2023-05-04|15/03/2023||-0.767||109730000|118.93000030518|1|2023-02-23|15/12/2022|-0.59|-0.63|112620000|110260000|107.79000091553|1
2023-03-04 02:25:26|01313|39279|CHRD|5.99B|5990000000|143.97|406749|22.95|39|2023-05-03|15/03/2023||5.54||790710000|143.9700012207|1|2023-02-22|15/12/2022|5.28|6.04|888080000|804750000|129.17999267578|1
2023-03-04 02:25:31|01314|13859|OI|3.62B|3620000000|23.44|1243720|88.58|40|2023-04-24|15/03/2023||0.8176||1790000000|23.440000534058|1|2023-01-31|15/12/2022|0.38|0.32|1700000000|1590000000|18.760000228882|1
2023-03-04 02:25:37|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
2023-03-04 02:25:42|01316|958821|CSWI|2.22B|2220000000|143.48|76302|20.7|31|2023-05-24|15/03/2023||1.43||192400000|143.47999572754|1|2023-02-02|15/12/2022|1.01|0.75|171100000|165700000|136.75999450684|1
2023-03-04 02:25:48|01317|20231|EVRI|1.68B|1680000000|19|668620|-16|38|2023-05-09|15/03/2023||0.2589||191610000|19|1|2023-03-01|15/12/2022|0.28|0.24|205400000|197550000|18.989999771118|1
2023-03-04 02:25:53|01318|955547|GKOS|2.41B|2410000000|50.37|388209|-5.99|32|2023-05-10|15/03/2023||-0.4799||71270000|50.369998931885|1|2023-02-22|15/12/2022|-0.53|-0.55|71220000|68080000|50.220001220703|1
2023-03-04 02:25:57|01319|1054959|SFIX|559.58M|559580000|5.05|2991641|-56.65|25|2023-06-08|15/04/2023||-0.3213||393360000|5.0500001907349|1|2023-03-07|15/01/2023||-0.3384||413240000|5.0500001907349|1
2023-03-04 02:26:02|01320|1165399|KYMR|1.80B|1800000000|32.82|733303|-13.04|14|2023-05-03|15/03/2023||-0.7456||14840000|32.819999694824|1|2023-02-23|15/12/2022|-0.6|-0.63|16100000|22090000|31.530000686646|1
2023-03-04 02:26:07|01321|41317|NSTG|486.63M|486630000|10.4|714424|-71.91|36|2023-05-09|15/03/2023||-0.5025||37660000|10.39999961853|1|2023-02-28|15/12/2022|-0.95|-0.62|34400000|33580000|9.5|1
2023-03-04 02:26:12|01322|1163040|ACCD|968.06M|968060000|13.3|726023|-20.07|18|2023-04-28|15/02/2023||-0.4199||99560000|13.300000190735|1|2023-01-09|15/11/2022|-0.56|-0.62|90900000|87540000|7.4299998283386|1
2023-03-04 02:26:17|01323|16066|FCEL|1.41B|1410000000|3.48|10849676|-38.84|40|2023-06-08|15/04/2023||-0.072||29680000|3.4800000190735|1|2023-03-09|15/01/2023||-0.0701||26890000|3.4800000190735|1
2023-03-04 02:26:22|01324|15502|AVAV|2.23B|2230000000|89.27|169932|22.32|39|2023-06-27|15/04/2023||1.08||169870000|89.269996643066|1|2023-03-06|15/01/2023||0.41||125520000|89.269996643066|1
2023-03-04 02:26:27|01325|1123967|SILK|1.82B|1820000000|47.29|404532|31.32|21|2023-05-03|15/03/2023||-0.4137||36260000|47.290000915527|1|2023-02-28|15/12/2022|-0.34|-0.38|40100000|37350000|53.400001525879|1
2023-03-04 02:26:32|01326|1054802|APLS|7.49B|7490000000|64.98|1459861|47.08|25|2023-05-03|15/03/2023||-1.51||25630000|64.980003356934|1|2023-02-21|15/12/2022|-1.5|-1.51|22700000|24260000|55.490001678467|1
2023-03-04 02:26:37|01327|999054|VRRM|2.64B|2640000000|17.72|1949958|8.51|24|2023-05-08|15/03/2023||0.2138||180260000|17.719999313354|1|2023-03-01|15/12/2022|0.25|0.22|186100000|184120000|17.229999542236|1
2023-03-04 02:26:42|01328|1054803|BAND|407.59M|407590000|16.02|651247|-45.91|25|2023-05-03|15/03/2023||0.0244||143940000|16.020000457764|1|2023-02-23|15/12/2022|0.19|0.04|157000000|146960000|23.829999923706|1
2023-03-04 02:26:46|01329|1152337|SWTX|1.92B|1920000000|30.78|699185|-43.06|20|2023-05-04|15/03/2023||-1.09||0.00|30.780000686646|1|2023-02-28|15/12/2022|-1.19|-1.16|0.00|0.00|30.489999771118|1
2023-03-04 02:26:51|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
2023-03-04 02:26:58|01331|20687|DY|2.99B|2990000000|101.11|428175|12.58|39|2023-05-23|15/04/2023||0.6516||915150000|101.11000061035|1|2023-03-01|15/01/2023|0.83|0.13|874370000|818690000|84.209999084473|1
2023-03-04 02:27:03|01332|1073228|EAF|1.48B|1480000000|5.78|1590584|-41.91|25|2023-05-03|15/03/2023||0.1253||217000000|5.7800002098083|1|2023-02-03|15/12/2022|0.17|0.22|247520000|221000000|6.5900001525879|1
2023-03-04 02:27:09|01333|31171|BLMN|2.34B|2340000000|26.92|1610701|14.5|39|2023-04-27|15/03/2023||0.8819||1210000000|26.920000076294|1|2023-02-16|15/12/2022|0.68|0.64|1100000000|1120000000|24.889999389648|1
2023-03-04 02:27:14|01334|20442|EAT|1.7B|1700000000|38.69|1038863|-0.15|35|2023-05-03|15/03/2023||1.17||1070000000|38.689998626709|1|2023-02-01|15/12/2022|0.76|0.51|1010000000|990320000|39.459999084473|1
2023-03-04 02:27:18|01335|1166013|STEP|3.27B|3270000000|29.34|271411|-11.79|16|2023-05-25|15/03/2023||0.2869||146660000|29.340000152588|1|2023-02-09|15/12/2022|0.27|0.28|148100000|143200000|30.489999771118|1
2023-03-04 02:27:23|01336|15775|COKE|5.15B|5150000000|549.93|39801|17.56|39|2023-05-09|15/03/2023|||||549.92999267578|1|2023-02-22|15/12/2022|12.61|7.22|1570000000||519.15002441406|1
2023-03-04 02:27:27|01337|1163891|BFLY|487.1M|487100000|2.41|2046627|-41.65|13|2023-05-11|15/03/2023||-0.2||19290000|2.4100000858307|1|2023-02-28|15/12/2022|-0.17|-0.22|19000000|19930000|2.2200000286102|1
2023-03-04 02:27:32|01338|17377|TREE|420.56M|420560000|32.82|302743|-69.12|39|2023-04-27|15/03/2023||-0.845||231550000|32.819999694824|1|2023-02-27|15/12/2022|0.38|-1.27|202100000|208160000|37.25|1
2023-03-04 02:27:38|01339|15634|CAKE|1.94B|1940000000|37.54|1053777|-3.35|39|2023-04-26|15/03/2023||0.689||863020000|37.540000915527|1|2023-02-22|15/12/2022|0.56|0.57|892800000|901380000|39.770000457764|1
2023-03-04 02:27:43|01340|16396|IRWD|1.74B|1740000000|11.27|1867174|1.99|39|2023-05-04|15/03/2023||0.255||99710000|11.270000457764|1|2023-02-16|15/12/2022|0.27|0.29|107200000|114930000|11.199999809265|1
2023-03-04 02:27:48|01341|15324|ACLS|4.25B|4250000000|129.91|552690|87.89|39|2023-05-03|15/03/2023||1.26||235120000|129.91000366211|1|2023-02-08|15/12/2022|1.71|1.42|266050000|248640000|118.73000335693|1
2023-03-04 02:27:53|01342|20968|HI|3.45B|3450000000|49.66|377396|3.76|39|2023-05-03|15/03/2023||0.9733||674090000|49.659999847412|1|2023-02-08|15/12/2022|0.7|0.82|656000000|726370000|49.380001068115|1
2023-03-04 02:27:59|01343|41238|SEAS|4.26B|4260000000|66.66|719244|-0.13|39|2023-05-09|15/03/2023||-0.1378||278400000|66.660003662109|1|2023-02-28|15/12/2022|0.76|0.71|390500000|388080000|64.01000213623|1
2023-03-04 02:28:05|01344|100211|TWOU|783.23M|783230000|9.88|957441|-3.33|36|2023-05-04|15/03/2023||-0.0615||238880000|9.8800001144409|1|2023-02-02|15/12/2022|0.23|0.21|236000000|234720000|9.2399997711182|1
2023-03-04 02:28:11|01345|20625|CPE|2.6B|2600000000|42.24|1232607|-27.1|39|2023-05-03|15/03/2023||2.89||587740000|42.240001678467|1|2023-02-22|15/12/2022|3.36|3.44|704200000|623020000|35.299999237061|1
2023-03-04 02:28:16|01346|1161147|SLQT|461.24M|461240000|2.77|2593263|10.8|15|2023-05-09|15/03/2023||-0.1214||259910000|2.7699999809265|1|2023-02-07|15/12/2022|0.14|-0.03|319200000|300210000|0.86049997806549|1
2023-03-04 02:28:20|01347|1163278|RLAY|2.08B|2080000000|17.13|1392087|-22.38|15|2023-05-04|15/03/2023||-0.7438||150000|17.129999160767|1|2023-02-23|15/12/2022|-0.56|-0.7|250000|233330|17.700000762939|1
2023-03-04 02:28:25|01348|16864|PATK|1.66B|1660000000|74.02|195660|4.17|39|2023-04-27|15/03/2023||1.33||913920000|74.019996643066|1|2023-02-09|15/12/2022|1.68|1.59|952000000|935390000|73.339996337891|1
2023-03-04 02:28:30|01349|17403|TTEC|1.94B|1940000000|41.04|133716|-47.03|39|2023-05-03|15/03/2023||0.8534||608390000|41.040000915527|1|2023-02-27|15/12/2022|0.89|0.74|658300000|629310000|47.889999389648|1
2023-03-04 02:28:35|01350|16950|CDMO|1.07B|1070000000|17.11|539146|-10.61|41|2023-06-28|15/04/2023||-0.0067||38810000|17.110000610352|1|2023-03-13|15/01/2023||-0.0133||36320000|17.110000610352|1
2023-03-04 02:28:39|01351|942357|BSIG|1.06B|1060000000|25.46|181918|4.77|34|2023-05-11|15/03/2023||0.275||81900000|25.459999084473|1|2023-02-02|15/12/2022|0.67|0.32|122700000|88200000|23.799999237061|1
2023-03-04 02:28:45|01352|15782|CORT|2.07B|2070000000|19.2|782851|-20.5|39|2023-05-04|15/03/2023||0.2525||106930000|19.200000762939|1|2023-02-28|15/12/2022|0.14|0.24|103100000|105080000|20.940000534058|1
2023-03-04 02:28:50|01353|39287|DAN|2.34B|2340000000|16.3|924963|-6.32|39|2023-05-04|15/03/2023||0.1157||2580000000|16.299999237061|1|2023-02-21|15/12/2022|-0.1|0.24|2560000000|2510000000|18.85000038147|1
2023-03-04 02:28:55|01354|20391|AWR|3.22B|3220000000|87.2|169351|2.93|39|2023-05-01|15/03/2023||0.54||113000000|87.199996948242|1|2023-03-01|15/12/2022|0.5|0.85|125400000|138000000|89.300003051758|1
2023-03-04 02:28:59|01355|1165970|FROG|2.29B|2290000000|22.73|749136|-1.64|16|2023-05-04|15/03/2023||0.0119||81000000|22.729999542236|1|2023-02-08|15/12/2022|0.04|0.02|76500000|76990000|24.559999465942|1
2023-03-04 02:29:04|01356|48425|SRNEQ|146.72M|146720000|0.316|35747252|-86.14|34|2023-05-15|15/03/2023||-0.16||20000000|0.31600001454353|1|2023-03-09|15/12/2022||-0.2033||17280000|0.31600001454353|1
2023-03-04 02:29:09|01357|20464|SBH|1.72B|1720000000|16.08|1401086|-9.2|39|2023-05-04|15/03/2023||0.3483||889100000|16.079999923706|1|2023-02-02|15/12/2022|0.52|0.49|957060000|923560000|16.159999847412|1
2023-03-04 02:29:13|01358|34151|NG|1.94B|1940000000|5.8|1047801|-19.33|35|2023-04-05|15/02/2023||-0.0267|||5.8000001907349|1|2023-01-25|15/11/2022|-0.16|-0.03|||6.9400000572205|1
2023-03-04 02:29:18|01359|1166558|CCCC|252.61M|252610000|5.15|528342|-76.93|13|2023-05-11|15/03/2023||-0.8325||7200000|5.1500000953674|1|2023-02-23|15/12/2022|-2.62|-0.74|31100000|9870000|5.9200000762939|1
2023-03-04 02:29:22|01360|1153166|BRP|3.18B|3180000000|27.05|335337|0.26|18|2023-05-09|15/03/2023||0.5757||312280000|27.049999237061|1|2023-02-28|15/12/2022|0.12|0.1|246000000|233080000|28.450000762939|1
2023-03-04 02:29:28|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0.57|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
2023-03-04 02:29:32|01362|1096139|RVLV|2.06B|2060000000|28.09|1196342|-38.57|21|2023-05-02|15/03/2023||0.1711||276440000|28.090000152588|1|2023-02-23|15/12/2022|0.11|0.1|259200000|240170000|25.469999313354|1
2023-03-04 02:29:36|01363|1169350|SANA|740.69M|740690000|3.9|957502|-31.58|12|2023-05-03|15/03/2023||-0.59||0.00|3.9000000953674|1|2023-03-22|15/12/2022||-0.48||0.00|3.9000000953674|1
2023-03-04 02:29:42|01364|39268|CNK|1.63B|1630000000|13.75|3462483|-21.56|39|2023-05-10|15/03/2023||-0.3188||553500000|13.75|1|2023-02-24|15/12/2022|-0.82|-0.25|599700000|602300000|13.090000152588|1
2023-03-04 02:29:47|01365|52660|OPRX|315.61M|315610000|18.4|146959|-56.25|35|2023-05-03|15/03/2023||0.0067||15950000|18.39999961853|1|2023-03-08|15/12/2022||0.2417||21770000|18.39999961853|1
2023-03-04 02:29:52|01366|16382|IPAR|4.5B|4500000000|140.01|112790|58.8|39|2023-05-09|15/03/2023||1.17||261710000|140.00999450684|1|2023-02-28|15/12/2022|0.52|0.29|311000000|290680000|120.20999908447|1
2023-03-04 02:29:57|01367|958819|PJT|3.13B|3130000000|77.91|166327|30.57|31|2023-05-03|15/03/2023||0.8011||231310000|77.910003662109|1|2023-02-07|15/12/2022|1.08|1.21|279950000|294290000|79.220001220703|1
2023-03-04 02:30:03|01368|16984|SAVA|1.11B|1110000000|26.5|1412126|-28.59|39|2023-05-10|15/03/2023||-0.535||0.00|26.5|1|2023-02-28|15/12/2022|-0.47|-0.56|0.00|0.00|24.780000686646|1
2023-03-04 02:30:07|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
2023-03-04 02:30:12|01370|1165415|CERE|4.36B|4360000000|27.81|608148|-5.25|13|2023-05-15|15/03/2023||-0.6629||0.00|27.809999465942|1|2023-02-22|15/12/2022|-0.59|-0.64|0.00||31|1
2023-03-04 02:30:16|01371|1163684|PRCH|222.23M|222230000|2.21|1680637|-64.35|15|2023-05-15|15/03/2023||-0.2578||70220000|2.210000038147|1|2023-03-28|15/12/2022||-0.293||66280000|2.210000038147|1
2023-03-04 02:30:21|01372|15819|CRVL|3.16B|3160000000|184.00|79028|10.81|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
2023-03-04 02:30:26|01373|991166|CWH|1.99B|1990000000|23.00|1116983|-27.35|27|2023-05-02|15/03/2023||-0.02||1490000000|23|1|2023-02-21|15/12/2022|-0.2|0.01|1280000000|1250000000|26.010000228882|1
2023-03-04 02:30:31|01374|21074|JOE|2.49B|2490000000|42.74|188767|-25.51|39|2023-04-26|15/03/2023|||||42.740001678467|1|2023-02-22|15/12/2022|0.48||61600000||44.299999237061|1
2023-03-04 02:30:35|01375|1163356|MEG|1.11B|1110000000|37.17|185649|-15.14|15|2023-05-09|15/03/2023||-0.3267||140140000|37.169998168945|1|2023-02-28|15/12/2022|-0.5|-0.24|139500000|139800000|50.520000457764|1
2023-03-04 02:30:40|01376|15855|CVCO|2.55B|2550000000|293.51|79676|6.86|36|2023-05-25|15/03/2023||5.61||493050000|293.51000976562|1|2023-02-02|15/12/2022|6.66|5.79|500600000|513510000|275.29998779297|1
2023-03-04 02:30:45|01377|989523|ELF|4.01B|4010000000|75.19|795617|191.32|27|2023-05-25|15/03/2023||0.1811||153230000|75.190002441406|1|2023-02-01|15/12/2022|0.48|0.23|146540000|121810000|57.549999237061|1
2023-03-04 02:30:50|01378|1055909|QTRX|449.1M|449100000|12.12|298781|-61.54|25|2023-05-09|15/03/2023||-0.437||25090000|12.119999885559|1|2023-03-06|15/12/2022||-0.4675||25780000|12.119999885559|1
2023-03-04 02:30:55|01379|13087|URBN|2.55B|2550000000|27.69|1626235|2.21|40|2023-05-23|15/04/2023||0.3413||1060000000|27.690000534058|1|2023-02-28|15/01/2023|0.34|0.38|1380000000|1370000000|26.860000610352|1
2023-03-04 02:31:00|01380|1057240|AVYAQ|1.3M|1300000|0.01|17009271|-99.92|25|2023-05-11|15/03/2023||-0.33||644400000|0.00999999977648|1|2023-02-28|15/12/2022||-0.34||654300000|0.01999999955297|1
2023-03-04 02:31:05|01381|15736|CLDX|2.21B|2210000000|46.78|487264|49.65|39|2023-05-09|15/03/2023||-0.615||1300000|46.779998779297|1|2023-02-28|15/12/2022|-0.56|-0.59|1610000|264000|43.049999237061|1
2023-03-04 02:31:10|01382|20773|PAR|978.44M|978440000|35.82|288290|-7.8|39|2023-05-08|15/03/2023||-0.2925||91310000|35.819999694824|1|2023-03-01|15/12/2022|-0.26|-0.45|97700000|90940000|34.150001525879|1
2023-03-04 02:31:14|01383|1096055|EB|923.07M|923070000|9.27|981654|-32.39|24|2023-05-04|15/03/2023||-0.115||72520000|9.2700004577637|1|2023-02-28|15/12/2022|0.04|-0.15|71540000|70870000|8.6999998092651|1
2023-03-04 02:31:20|01384|17506|CMPR|981.72M|981720000|37.41|124123|-42.26|39|2023-04-26|15/03/2023||-0.905||686400000|37.409999847412|1|2023-01-25|15/12/2022|-5.34|1.32|845200000|901000000|32.779998779297|1
2023-03-04 02:31:25|01385|962482|SENS|502.17M|502170000|1.05|2469690|-45.6|29|2023-05-11|15/03/2023||-0.0343||5980000|1.0499999523163|1|2023-03-15|15/12/2022||-0.0413||5430000|1.0499999523163|1
2023-03-04 02:31:29|01386|1167501|BALY|961.19M|961190000|20.59|283943|-40.53|15|2023-05-17|15/03/2023||-0.3296||585840000|20.569999694824|1|2023-02-13|15/12/2022|-0.27|-0.07|576700000|572440000|19.129999160767|1
2023-03-04 02:31:35|01387|39343|PRTA|2.84B|2840000000|54.03|525162|66.86|37|2023-05-09|15/03/2023||-1.07||6750000|54.029998779297|1|2023-02-23|15/12/2022|0.12|-0.47|49900000|28050000|52.099998474121|1
2023-03-04 02:31:39|01388|1165972|SUMO|1.46B|1460000000|11.92|2177255|3.03|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
2023-03-04 02:31:43|01389|24353|||||||39|2023-04-26|15/03/2023||0.97||271700000|72.23999786377|1|2023-02-23|15/12/2022|1.46|1.21|291000000|289070000|68.459999084473|1
2023-03-04 02:31:48|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
2023-03-04 02:31:53|01391|20878|KOS|3.69B|3690000000|8.03|6243686|47.88|39|2023-05-08|15/03/2023||0.2167||511440000|8.0299997329712|1|2023-02-27|15/12/2022|0.23|0.195|563720000|507390000|7.5599999427795|1
2023-03-04 02:31:59|01392|100232|MBUU|1.27B|1270000000|60.27|108842|-13.55|37|2023-05-03|15/03/2023||2.35||342670000|60.270000457764|1|2023-02-07|15/12/2022|1.83|1.66|338700000|313850000|62.490001678467|1
2023-03-04 02:32:04|01393|16255|HEES|2B|2000000000|55.8|262914|31.98|39|2023-04-27|15/03/2023||0.6275||306610000|55.799999237061|1|2023-02-22|15/12/2022|1.41|1|353100000|339320000|49.610000610352|1
2023-03-04 02:32:10|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
2023-03-04 02:32:15|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|1.76|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
2023-03-04 02:32:20|01396|6404|SHYF|954.91M|954910000|27.11|226260|-34.37|39|2023-05-04|15/03/2023||0.2493||248930000|27.110000610352|1|2023-02-23|15/12/2022|0.58|0.48|302000000|312260000|30.219999313354|1
2023-03-04 02:32:25|01397|39249|CYH|800.72M|800720000|6.2|2881651|-43.48|39|2023-05-02|15/03/2023||-0.1593||3190000000|6.1999998092651|1|2023-02-15|15/12/2022|1.5|0.36|3140000000|3170000000|5.0799999237061|1
2023-03-04 02:32:30|01398|8950|LNN|1.74B|1740000000|157.74|92469|16.81|39|2023-03-30|15/02/2023||1.6||199200000|157.74000549316|1|2023-01-05|15/11/2022|1.65|1.28|176200000|176360000|156.63999938965|1
2023-03-04 02:32:35|01399|1096506|BNGO|409.76M|409760000|1.38|7127869|-30.65|24|2023-05-11|15/03/2023||-0.1027||8590000|1.3799999952316|1|2023-03-09|15/12/2022||-0.1036||8090000|1.3799999952316|1
2023-03-04 02:32:40|01400|17037|RDNT|1.45B|1450000000|25.07|239361|4.59|39|2023-05-08|15/03/2023||-0.045||355350000|25.069999694824|1|2023-02-28|15/12/2022|0.11|0.13|383880000|347950000|21.049999237061|1
2023-03-04 02:32:45|01401|16661|TELL|879.09M|879090000|1.56|11930649|-57.26|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
2023-03-04 02:32:50|01402|1006460|YEXT|1.07B|1070000000|8.74|966049|25.94|26|2023-06-08|15/04/2023||0.03||101330000|8.7399997711182|1|2023-03-08|15/01/2023||0.025||100380000|8.7399997711182|1
2023-03-04 02:32:56|01403|21129|MTOR|2.59B|2590000000|36.50|1164427|1.11|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
2023-03-04 02:33:04|01404|20987|DIN|1.17B|1170000000|74.94|247437|3.55|39|2023-05-03|15/03/2023||1.88||204300000|74.940002441406|1|2023-03-01|15/12/2022|1.34|1.26|208000000|214400000|76.669998168945|1
2023-03-04 02:33:09|01405|986249|PTGX|772.91M|772910000|15.71|1084488|-40.15|27|2023-05-10|15/03/2023||-0.7216||5000000|15.710000038147|1|2023-03-08|15/12/2022||-0.6419||6000000|15.710000038147|1
2023-03-04 02:33:14|01406|16364|INFN|1.63B|1630000000|7.33|2108042|-19.45|39|2023-05-10|15/03/2023||0.0192||384000000|7.3299999237061|1|2023-02-23|15/12/2022|0.16|0.09|485900000|436060000|6.8899998664856|1
2023-03-04 02:33:19|01407|945661|NVTA|455.54M|455540000|1.85|8651787|-79.38|33|2023-05-09|15/03/2023||-0.449||122150000|1.8500000238419|1|2023-02-28|15/12/2022|-0.34|-0.56|122450000|120480000|2.0199999809265|1
2023-03-04 02:33:24|01408|17467|USPH|1.34B|1340000000|102.9|88356|9.62|39|2023-05-04|15/03/2023||0.57||140000000|102.90000152588|1|2023-02-23|15/12/2022|0.58|0.57|141180000|141090000|99.169998168945|1
2023-03-04 02:33:30|01409|15830|CSII|830.37M|830370000|19.79|665189|-6.96|39|2023-05-03|15/03/2023||-0.138||64700000|19.790000915527|1|2023-02-09|15/12/2022|-0.2|-0.15|61500000|63060000|13.310000419617|1
2023-03-04 02:33:35|01410|1142327|XPEL|1.85B|1850000000|66.95|149761|6.49|21|2023-05-25|15/03/2023||0.44||87700000|66.949996948242|1|2023-02-28|15/12/2022|0.3|0.44|78500000|84150000|77.23999786377|1
2023-03-04 02:33:40|01411|15774|COHU|1.79B|1790000000|37.76|200611|26.71|39|2023-05-09|15/03/2023||0.5432||178300000|37.759998321533|1|2023-02-16|15/12/2022|0.7|0.6|191100000|188420000|36.680000305176|1
2023-03-04 02:33:45|01412|16100|FIZZ|4.34B|4340000000|46.47|130371|7.92|33|2023-06-28|15/04/2023||0.3698||290600000|46.470001220703|1|2023-03-09|15/01/2023||0.3203||263460000|46.470001220703|1
2023-03-04 02:33:50|01413|20952|ALG|2.21B|2210000000|184.45|56160|28.64|38|2023-05-03|15/03/2023||1.96||380830000|184.44999694824|1|2023-02-23|15/12/2022|2.44|1.94|386600000|367630000|160.92999267578|1
2023-03-04 02:33:56|01414|8307|UIS|330.91M|330910000|4.88|622536|-76.77|39|2023-05-02|15/03/2023||-0.0335||451350000|4.8800001144409|1|2023-02-22|15/12/2022|1.22|0.7|557000000|533730000|5.289999961853|1
2023-03-04 02:34:01|01415|958829|SGRY|4.25B|4250000000|33.98|669379|-38.21|31|2023-05-02|15/03/2023||0.037||670140000|33.979999542236|1|2023-03-01|15/12/2022|0.27|0.2|707100000|688060000|33.450000762939|1
2023-03-04 02:34:07|01416|16454|KFRC|1.21B|1210000000|62.54|158816|-14.03|39|2023-05-01|15/03/2023||0.8075||407840000|62.540000915527|1|2023-02-06|15/12/2022|0.93|0.92|419660000|418740000|58.330001831055|1
2023-03-04 02:34:13|01417|985958|PI|3.64B|3640000000|139.12|453876|114.39|28|2023-05-01|15/03/2023||0.3253||77370000|139.11999511719|1|2023-02-08|15/12/2022|0.41|0.39|76600000|74620000|128.97999572754|1
2023-03-04 02:34:18|01418|103928|CCS|1.91B|1910000000|60.23|314740|-8.03|35|2023-05-04|15/03/2023||0.74||579070000|60.229999542236|1|2023-02-01|15/12/2022|2.71|2.43|1180000000|1010000000|61.200000762939|1
2023-03-04 02:34:23|01419|100173|BLFS|1.02B|1020000000|23.93|319878|-3.12|36|2023-05-11|15/03/2023||-0.19||43610000|23.930000305176|1|2023-03-09|15/12/2022||-0.1613||43400000|23.930000305176|1
2023-03-04 02:34:29|01420|16647|MNRO|1.59B|1590000000|50.62|278580|9.97|39|2023-05-18|15/03/2023||0.333||320550000|50.619998931885|1|2023-01-25|15/12/2022|0.43|0.43|335200000|330870000|44.970001220703|1
2023-03-04 02:34:34|01421|1167746|HYFM|76.79M|76790000|1.7|719979|-88.79|13|2023-05-10|15/03/2023||-0.2236||70040000|1.7000000476837|1|2023-03-09|15/12/2022||-0.4542||48370000|1.7000000476837|1
2023-03-04 02:34:39|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|-14.33|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
2023-03-04 02:34:43|01423|1121154|ALEC|655.09M|655090000|7.89|543744|-47.96|24|2023-05-16|15/03/2023||-0.498||12100000|7.8899998664856|1|2023-02-28|15/12/2022|-0.63|-0.4637|14440000|30880000|8.7200002670288|1
2023-03-04 02:34:49|01424|8296|EPAC|1.62B|1620000000|28.46|295200|59.44|39|2023-03-22|15/02/2023||0.2||139000000|28.459999084473|1|2022-12-20|15/11/2022|0.29|0.27|139380000|133100000|23.799999237061|1
2023-03-04 02:34:53|01425|20599|RGR|1.02B|1020000000|58.06|146771|-21.93|39|2023-05-09|15/03/2023||1.09||145470000|58.060001373291|1|2023-02-22|15/12/2022|2.14|0.98|149200000|135630000|56.119998931885|1
2023-03-04 02:34:59|01426|8002|ATI|5.5B|5500000000|42.77|1388341|63.49|39|2023-05-03|15/03/2023||0.4914||1010000000|42.770000457764|1|2023-02-02|15/12/2022|0.53|0.52|1010000000|1010000000|36.740001678467|1
2023-03-04 02:35:04|01427|16687|MVIS|439.55M|439550000|2.5|1948357|-38.12|39|2023-05-11|15/03/2023||-0.1||400000|2.5|1|2023-02-28|15/12/2022|-0.08|-0.09|0.00|500000|2.5099999904633|1
2023-03-04 02:35:09|01428|16691|MYRG|2.05B|2050000000|123.07|88872|33.28|39|2023-05-03|15/03/2023||1.01||693630000|123.06999969482|1|2023-02-22|15/12/2022|1.46|1.05|864000000|741430000|97.169998168945|1
2023-03-04 02:35:14|01429|985959|TPIC|526.36M|526360000|12.47|761801|0.16|27|2023-05-04|15/03/2023||-0.3988||386130000|12.470000267029|1|2023-02-22|15/12/2022|-1.38|-0.63|461800000|443660000|11.920000076294|1
2023-03-04 02:35:19|01430|16696|ONTO|4.18B|4180000000|85.74|230289|0.99|39|2023-05-09|15/03/2023||0.8843||200000000|85.73999786377|1|2023-02-09|15/12/2022|1.57|1.32|253000000|250800000|82.300003051758|1
2023-03-04 02:35:24|01431|24298|USNA|1.22B|1220000000|63.48|72410|-28.49|39|2023-04-25|15/03/2023||0.88||245600000|63.479999542236|1|2023-02-07|15/12/2022|0.66|0.35|228000000|203800000|58.790000915527|1
2023-03-04 02:35:29|01432|6508|EXTR|2.34B|2340000000|18.13|1298490|60.87|39|2023-05-03|15/03/2023||0.2586||313880000|18.129999160767|1|2023-01-25|15/12/2022|0.27|0.24|318300000|304370000|19.309999465942|1
2023-03-04 02:35:35|01433|942668|JYNT|226.66M|226660000|15.6|205004|-56.02|35|2023-05-11|15/03/2023||0.018||28050000|15.60000038147|1|2023-03-09|15/12/2022||0.075||27310000|15.60000038147|1
2023-03-04 02:35:39|01434|1141821|CSTL|655.89M|655890000|24.68|153468|-45.31|21|2023-05-08|15/03/2023||-0.8546||36950000|24.680000305176|1|2023-02-28|15/12/2022|-0.78|-0.84|38300000|37150000|24.760000228882|1
2023-03-04 02:35:44|01435|1096423|GDYN|897.25M|897250000|11.99|438039|15.73|19|2023-05-04|15/03/2023||0.0829||79380000|11.989999771118|1|2023-02-23|15/12/2022|0.14|0.11|80600000|77650000|11.869999885559|1
2023-03-04 02:35:50|01436|945651|ASPN|730.75M|730750000|10.43|835617|-65.43|33|2023-05-04|15/03/2023||-0.3643||45460000|10.430000305176|1|2023-02-15|15/12/2022|-0.2|-0.3|59600000|50590000|10.970000267029|1
2023-03-04 02:35:55|01437|946347|RCKT|1.65B|1650000000|20.83|903383|32.51|31|2023-05-10|15/03/2023||-0.8182||0.00|20.829999923706|1|2023-02-27|15/12/2022|-0.92|-0.77|0.00||18.139999389648|1
2023-03-04 02:36:00|01438|52320|AVXL|774.86M|774860000|9.93|1506709|-6.59|31|2023-05-11|15/03/2023||-0.1933||0.00|9.9300003051758|1|2023-02-07|15/12/2022|-0.17|-0.19|0.00||11.109999656677|1
2023-03-04 02:36:05|01439|1137414|MORF|1.75B|1750000000|44.23|287006|15.88|21|2023-05-10|15/03/2023||-0.9058||2830000|44.229999542236|1|2023-02-23|15/12/2022|-0.6|-0.8738|6140000|3040000|42.159999847412|1
2023-03-04 02:36:10|01440|20894|PRO|1.24B|1240000000|27.11|277525|-13.14|39|2023-04-27|15/03/2023||-0.1367||71780000|27.110000610352|1|2023-02-09|15/12/2022|-0.38|-0.13|70900000|69170000|28.39999961853|1
2023-03-04 02:36:16|01441|16619|MGRC|2.46B|2460000000|100.75|120599|26.19|39|2023-05-02|15/03/2023||0.77||160360000|100.75|1|2023-02-22|15/12/2022|1.62|1.38|210900000|201160000|105.86000061035|1
2023-03-04 02:36:20|01442|1073208|LASR|529.15M|529150000|11.58|245978|-27.44|22|2023-05-10|15/03/2023||-0.1218||55390000|11.579999923706|1|2023-02-23|15/12/2022|-0.27|-0.14|56700000|56830000|12.810000419617|1
2023-03-04 02:36:25|01443|39294|BKE|1.87B|1870000000|37.95|481069|3.35|38|2023-05-19|15/04/2023||1.1||316500000|37.950000762939|1|2023-03-10|15/01/2023||1.56||384010000|37.950000762939|1
2023-03-04 02:36:30|01444|16918|PLCE|536.19M|536190000|43.85|433768|-27.75|38|2023-05-18|15/04/2023||0.0346||363330000|43.849998474121|1|2023-03-08|15/01/2023||0.5489||467750000|43.849998474121|1
2023-03-04 02:36:35|01445|52609|BLNK|556.67M|556670000|9.3|1858640|-61.28|25|2023-05-17|15/03/2023||-0.4377||20670000|9.3000001907349|1|2023-02-28|15/12/2022|-0.41|-0.47|22600000|19010000|9.0600004196167|1
2023-03-04 02:36:40|01446|17321|TCBI|3.22B|3220000000|66.7|406857|2.57|39|2023-04-19|15/03/2023||0.8952||268570000|66.699996948242|1|2023-01-18|15/12/2022|4.23|0.94|276750000|273800000|62.200000762939|1
2023-03-04 02:36:45|01447|16755|NSIT|4.63B|4630000000|136.98|238809|29.88|39|2023-05-03|15/03/2023||2||2610000000|136.97999572754|1|2023-02-09|15/12/2022|2.53|2.12|2500000000|2610000000|112.33000183105|1
2023-03-04 02:36:51|01448|20587|MLI|4.3B|4300000000|75.36|343924|30.86|39|2023-04-18|15/03/2023||1.73||859000000|75.360000610352|1|2023-02-07|15/12/2022|2.46|2.18|877580000|913000000|69.190002441406|1
2023-03-04 02:36:55|01449|1168402|ARKO|1.07B|1070000000|8.88|230167|5.84|16|2023-05-11|15/03/2023||0.055||2280000000|8.8800001144409|1|2023-02-27|15/12/2022|0.09|0.1|2180000000|2310000000|8.0500001907349|1
2023-03-04 02:37:00|01450|1168812|STEM|1.36B|1360000000|8.79|4061467|3.78|15|2023-05-15|15/03/2023||-0.2161||63800000|8.789999961853|1|2023-02-16|15/12/2022|-0.81|-0.18|156000000|171920000|10.25|1
2023-03-04 02:37:05|01451|940766|OEC|1.6B|1600000000|26.69|445715|73.99|35|2023-05-04|15/03/2023||0.5617||540430000|26.690000534058|1|2023-02-16|15/12/2022|0.26|0.17|462100000|441890000|21.799999237061|1
2023-03-04 02:37:10|01452|1097533|GRWG|269.92M|269920000|4.43|1527166|-40.85|24|2023-05-09|15/03/2023||-0.1017||61000000|4.4299998283386|1|2023-04-03|15/12/2022||-0.1417||51780000|4.4299998283386|1
2023-03-04 02:37:14|01453|1163344|BLI|132.8M|132800000|1.84|868865|-72.41|15|2023-05-09|15/03/2023||-0.3042||22190000|1.8400000333786|1|2023-02-23|15/12/2022|-0.41|-0.27|17800000|24680000|1.75|1
2023-03-04 02:37:19|01454|1050145|DCPH|1.14B|1140000000|15.06|791239|102.42|25|2023-05-09|15/03/2023||-0.56||35980000|15.060000419617|1|2023-02-07|15/12/2022|-0.6|-0.57|36350000|35670000|16.709999084473|1
2023-03-04 02:37:25|01455|41328|SFM|3.51B|3510000000|34.1|1300752|8.46|39|2023-05-04|15/03/2023||0.8114||1710000000|34.099998474121|1|2023-03-02|15/12/2022|0.42|0.3707|1580000000|1560000000|30.799999237061|1
2023-03-04 02:37:29|01456|1165305|INBX|1.05B|1050000000|24.17|436286|15.2|18|2023-05-10|15/03/2023||-0.835||150000|24.170000076294|1|2023-03-10|15/12/2022||-0.788||994000|24.170000076294|1
2023-03-04 02:37:34|01457|960609|PRPL|436.69M|436690000|4.15|678064|-45.47|25|2023-05-15|15/03/2023||-0.0308||144570000|4.1500000953674|1|2023-03-15|15/12/2022||-0.0539||144870000|4.1500000953674|1
2023-03-04 02:37:39|01458|20522|CDE|943.11M|943110000|3.19|5217431|-30.95|39|2023-04-26|15/03/2023||-0.02||221130000|3.1900000572205|1|2023-02-22|15/12/2022|-0.06|-0.04|210120000|200200000|3.1500000953674|1
2023-03-04 02:37:45|01459|21171|MD|1.31B|1310000000|15.95|678603|-31.72|39|2023-05-04|15/03/2023||0.2301||491570000|15.949999809265|1|2023-02-17|15/12/2022|0.47|0.49|514000000|501230000|15.069999694824|1
2023-03-04 02:37:50|01460|15691|CERS|516.87M|516870000|2.91|1474535|-48.31|38|2023-05-09|15/03/2023||-0.0568||43240000|2.9100000858307|1|2023-02-28|15/12/2022|-0.08|-0.06|44030000|49160000|2.8499999046326|1
2023-03-04 02:37:56|01461|102883|GPRO|831.75M|831750000|5.37|1598814|-37.34|35|2023-05-04|15/03/2023||0.0199||211040000|5.3699998855591|1|2023-02-02|15/12/2022|0.12|0.09|321020000|324680000|6.3000001907349|1
2023-03-04 02:38:00|01462|17234|SPNS|1.19B|1190000000|20.67|120844|-21.38|35|2023-05-08|15/03/2023||0.3102||123030000|20.670000076294|1|2023-02-21|15/12/2022|0.32|0.31|119500000|121000000|21.690000534058|1
2023-03-04 02:38:06|01463|976451|BATRK|1.83B|1830000000|34.44|113846|38.31|30|2023-05-10|15/03/2023||0.15||24500000|34.439998626709|1|2023-03-01|15/12/2022|-0.59|-0.5|53000000|85500000|33.470001220703|1
2023-03-04 02:38:11|01464|42590|MGNX|373.15M|373150000|6.07|638443|-29.17|38|2023-05-03|15/03/2023||-0.3767||38430000|6.0700001716614|1|2023-03-06|15/12/2022||0.2503||81730000|6.0700001716614|1
2023-03-04 02:38:16|01465|961626|AXSM|2.84B|2840000000|65.28|974762|114.31|27|2023-05-10|15/03/2023||-1.05||26440000|65.279998779297|1|2023-02-27|15/12/2022|-1.41|-1.13|24370000|21760000|61.049999237061|1
2023-03-04 02:38:20|01466|1168632|RSI|843.7M|843700000|3.76|609094|-53.75|15|2023-05-11|15/03/2023||-0.1476||158280000|3.7599999904633|1|2023-03-01|15/12/2022|-0.11|-0.1|165500000|160740000|4.1900000572205|1
2023-03-04 02:38:25|01467|15719|CHRS|693.14M|693140000|7.06|1210815|-38.93|35|2023-05-11|15/03/2023||-0.4182||66370000|7.0599999427795|1|2023-03-06|15/12/2022||-0.8044||48410000|7.0599999427795|1
2023-03-04 02:38:30|01468|41266|MODN|1.27B|1270000000|33.57|368664|38.6|39|2023-05-09|15/03/2023||0.2129||59570000|33.569999694824|1|2023-02-07|15/12/2022|0.23|0.22|59200000|57730000|40.259998321533|1
2023-03-04 02:38:35|01469|15505|AVID|1.25B|1250000000|28.45|215995|-11.48|36|2023-05-11|15/03/2023||0.3083||106200000|28.450000762939|1|2023-03-01|15/12/2022|0.45|0.4769|116100000|115010000|29.059999465942|1
2023-03-04 02:38:40|01470|1073226|ROAD|1.48B|1480000000|28.1|173106|5.4|26|2023-05-12|15/03/2023||-0.1633||281260000|28.10000038147|1|2023-02-09|15/12/2022|0.04|0.05|341780000|325550000|27.709999084473|1
2023-03-04 02:38:45|01471|17291|SWBI|509.92M|509920000|11.11|692314|-37.9|39|2023-06-21|15/04/2023||0.31||135800000|11.109999656677|1|2023-03-06|15/01/2023||0.23||125350000|11.109999656677|1
2023-03-04 02:38:49|01472|1167332|TLS|276.24M|276240000|4.11|595297|-58.27|15|2023-05-15|15/03/2023||-0.025||41550000|4.1100001335144|1|2023-03-23|15/12/2022||-0.0083||44770000|4.1100001335144|1
2023-03-04 02:38:54|01473|16266|HIBB|875.15M|875150000|68.76|278314|44.03|39|2023-05-26|15/04/2023||3.5||468110000|68.76000213623|1|2023-03-03|15/01/2023|2.91|3|458300000|482600000|70.550003051758|1
2023-03-04 02:38:59|01474|1137573|REAL|161.77M|161770000|1.63|3627829|-79.6|19|2023-05-09|15/03/2023||-0.3943||161120000|1.6299999952316|1|2023-02-28|15/12/2022|-0.29|-0.38|159660000|157600000|1.3400000333786|1
2023-03-04 02:39:04|01475|48420|MMAT|228.22M|228220000|0.63|8123948|-60.13|26|2023-05-29|15/03/2023||-0.04||4600000|0.62999999523163|1|2023-03-16|15/12/2022||-0.055||3550000|0.62999999523163|1
2023-03-04 02:39:09|01476|39304|WCC|8.82B|8820000000|172.69|441739|44|39|2023-05-04|15/03/2023||3.52||5410000000|172.69000244141|1|2023-02-14|15/12/2022|4.13|3.79|5600000000|5370000000|153.17999267578|1
2023-03-04 02:39:14|01477|1075231|EVOP|2.85B|2850000000|33.81|561697|46.3|25|2023-05-04|15/03/2023||0.28||144580000|33.810001373291|1|2023-03-06|15/12/2022||0.33||147550000|33.810001373291|1
2023-03-04 02:39:20|01478|15693|CEVA|753.53M|753530000|32.18|104195|-18.49|39|2023-05-08|15/03/2023||0.1347||31050000|32.180000305176|1|2023-02-15|15/12/2022|0.23|0.17|33400000|32340000|34.650001525879|1
2023-03-04 02:39:25|01479|961108|VRAY|752.67M|752670000|4.14|834158|-3.04|29|2023-05-04|15/03/2023||-0.1425||25320000|4.1399998664856|1|2023-02-27|15/12/2022|-0.15|-0.16|34700000|33890000|4.3800001144409|1
2023-03-04 02:39:30|01480|100207|HRTX|284.14M|284140000|2.39|2267888|-57.4|37|2023-05-10|15/03/2023||-0.2767||30840000|2.3900001049042|1|2023-03-06|15/12/2022||-0.3167||27240000|2.3900001049042|1
2023-03-04 02:39:35|01481|102914|RDUS|479.81M|479810000|10.08|1593994|22.18|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
2023-03-04 02:39:39|01482|1166431|LUNG|446.51M|446510000|11.86|503153|-50.36|17|2023-05-02|15/03/2023||-0.4187||13580000|11.859999656677|1|2023-02-22|15/12/2022|-0.38|-0.42|15400000|13980000|8.7200002670288|1
2023-03-04 02:39:43|01483|1052242|KIDS|1.03B|1030000000|44.84|128867|-16.73|25|2023-05-10|15/03/2023||-0.3186||29850000|44.840000152588|1|2023-02-28|15/12/2022|-0.32|-0.2293|30990000|32860000|44.069999694824|1
2023-03-04 02:39:49|01484|15493|ATRI|1.11B|1110000000|628.21|4549|-13.48|35|2023-05-10|15/03/2023|||||628.21002197266|1|2023-02-27|15/12/2022|4.7||42860000||682.79998779297|1
2023-03-04 02:39:54|01485|949612|UUUU|1.05B|1050000000|6.67|1681789|-24.55|33|2023-05-05|15/03/2023||0.2477||25000000|6.6700000762939|1|2023-03-10|15/12/2022||-0.025||3600000|6.6700000762939|1
2023-03-04 02:39:59|01486|1054772|SNBR|854.36M|854360000|38.81|407932|-39.27|28|2023-04-19|15/03/2023||0.3496||532420000|38.810001373291|1|2023-02-22|15/12/2022|-0.24|-0.21|498000000|494570000|32.200000762939|1
2023-03-04 02:40:03|01487|1131121|IHRT|815.35M|815350000|5.29|587930|-74.46|26|2023-05-04|15/03/2023||-0.446||828180000|5.289999961853|1|2023-02-28|15/12/2022|0.46|0.46|1130000000|1110000000|7.0700001716614|1
2023-03-04 02:40:08|01488|20713|PLOW|859.4M|859400000|37.55|59344|-0.05|39|2023-05-08|15/03/2023||-0.0867||103300000|37.549999237061|1|2023-02-20|15/12/2022|0.52|0.4867|159800000|164570000|39.900001525879|1
2023-03-04 02:40:14|01489|31047|LMAT|1.12B|1120000000|50.7|83172|5.63|39|2023-04-27|15/03/2023||0.2633||40930000|50.700000762939|1|2023-02-23|15/12/2022|0.25|0.26|41000000|41000000|48.310001373291|1
2023-03-04 02:40:18|01490|1073623|LOVE|446.96M|446960000|29.42|490546|-29.79|26|2023-06-07|15/04/2023||0.04||137670000|29.420000076294|1|2023-03-28|15/01/2023||1.96||217600000|29.420000076294|1
2023-03-04 02:40:23|01491|1163343|ALXO|265.73M|265730000|6.52|174385|-62.57|17|2023-05-15|15/03/2023||-0.922||0.00|6.5199999809265|1|2023-03-16|15/12/2022||-0.8863||0.00|6.5199999809265|1
2023-03-04 02:40:28|01492|942670|UPLD|192.69M|192690000|5.98|380495|-66.44|33|2023-05-03|15/03/2023||0.3095||76880000|5.9800000190735|1|2023-02-23|15/12/2022|0.37|0.39|78800000|76780000|8.7600002288818|1
2023-03-04 02:40:32|01493|1165436|DNMR|250.43M|250430000|2.47|1424155|-49.18|13|2023-05-15|15/03/2023||-0.1667||18930000|2.4700000286102|1|2023-03-27|15/12/2022||-0.205||15600000|2.4700000286102|1
2023-03-04 02:40:37|01494|1010720|SGH|838.94M|838940000|17.05|583453|-37.5|26|2023-04-04|15/02/2023||0.6||435000000|17.049999237061|1|2023-01-03|15/11/2022|0.79|0.59|465000000|447180000|14.880000114441|1
2023-03-04 02:40:41|01495|1076636|CHX|6.56B|6560000000|33|1260584|52.14|25|2023-04-25|15/03/2023||0.3469||976840000|33|1|2023-02-01|15/12/2022|0.43|0.41|985900000|1010000000|33.009998321533|1
2023-03-04 02:40:46|01496|100237|RVNC|2.74B|2740000000|33.11|1561714|118.55|37|2023-05-09|15/03/2023||-0.641||44460000|33.110000610352|1|2023-02-28|15/12/2022|-1.82|-0.74|49900000|44910000|35.099998474121|1
2023-03-04 02:40:51|01497|1163489|NRIX|428.77M|428770000|9.07|319752|-35.81|17|2023-04-11|15/02/2023||-0.9367||11560000|9.0699996948242|1|2023-02-09|15/11/2022|-0.87|-0.783|6780000|17170000|11.539999961853|1
2023-03-04 02:40:56|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
2023-03-04 02:41:01|01499|101850|ATEN|1.12B|1120000000|15.08|659084|5.16|36|2023-04-26|15/03/2023||0.1467||67030000|15.079999923706|1|2023-02-07|15/12/2022|0.24|0.2|77600000|76140000|15.729999542236|1
2023-03-04 02:41:06|01500|995093|JELD|1.17B|1170000000|13.78|576060|-41.91|27|2023-05-09|15/03/2023||0.0582||1100000000|13.779999732971|1|2023-02-21|15/12/2022|0.47|0.25|1330000000|1220000000|12.869999885559|1
2023-03-04 02:41:11|01501|20872|HL|3.37B|3370000000|5.54|8842586|-16.82|39|2023-05-09|15/03/2023||0.0134||168550000|5.539999961853|1|2023-02-15|15/12/2022|-0.01|-0.00|194800000|197800000|5.6500000953674|1
2023-03-04 02:41:16|01502|17079|RBC|7.11B|7110000000|246.96|155302|24.6|39|2023-05-25|15/03/2023||1.99||382040000|246.96000671387|1|2023-02-09|15/12/2022|1.64|1.67|351600000|359710000|236.41000366211|1
2023-03-04 02:41:21|01503|1164710|HRMY|2.58B|2580000000|43.24|557594|3.84|15|2023-05-09|15/03/2023||0.514||118030000|43.240001678467|1|2023-02-21|15/12/2022|1.01|0.57|128310000|127650000|49.270000457764|1
2023-03-04 02:41:26|01504|8286|THC|6.26B|6260000000|61.2|1598479|-32.89|40|2023-04-19|15/03/2023||1.15||4860000000|61.200000762939|1|2023-02-09|15/12/2022|1.96|1.23|4990000000|4910000000|54.369998931885|1
2023-03-04 02:41:31|01505|24359|VVI|511.87M|511870000|24.68|129326|-23.85|39|2023-04-27|15/03/2023||-1.51||226290000|24.680000305176|1|2023-02-09|15/12/2022|-0.37|-1.14|248000000|200180000|28.60000038147|1
2023-03-04 02:41:35|01506|1177783|CCSI|761.01M|761010000|38.21|127757|-36.03|10|2023-05-15|15/03/2023||1.36||97600000|38.209999084473|1|2023-02-22|15/12/2022|1.13|1.15|90200000|96030000|59.049999237061|1
2023-03-04 02:41:40|01507|940761|XENT|954.90M|954900000|28.24|447998|3.41|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
2023-03-04 02:41:45|01508|16481|GDEN|1.14B|1140000000|40.54|142777|-25.81|39|2023-05-11|15/03/2023||0.7092||278460000|40.540000915527|1|2023-03-01|15/12/2022|0.35|0.6|279700000|277870000|41.110000610352|1
2023-03-04 02:41:49|01509|1096424|UTZ|2.42B|2420000000|17.13|466250|19.37|16|2023-05-11|15/03/2023||0.1187||355430000|17.129999160767|1|2023-03-02|15/12/2022|0.15|0.12|354700000|336760000|16.299999237061|1
2023-03-04 02:41:54|01510|1013390|SAFE|1.88B|1880000000|30.18|280087|-47.89|25|2023-04-20|15/03/2023||0.3716||75100000|30.180000305176|1|2023-02-14|15/12/2022|0.35|0.37|73400000|72680000|32.770000457764|1
2023-03-04 02:41:59|01511|24411|UMH|987.06M|987060000|16.55|313653|-30.81|39|2023-05-04|15/03/2023||-0.016||47700000|16.549999237061|1|2023-02-28|15/12/2022|0.2|-0.01|48750000|48830000|17.059999465942|1
2023-03-04 02:42:04|01512|20545|NUS|2.07B|2070000000|41.88|553756|-11.72|39|2023-05-03|15/03/2023||0.68||544220000|41.880001068115|1|2023-02-15|15/12/2022|0.89|0.44|522300000|542320000|43.319999694824|1
2023-03-04 02:42:08|01513|1159415|MNMD|138.78M|138780000|5.01|619098|-78.08|13|2023-05-17|15/03/2023||-0.5149||0.00|3.6500000953674|1|2023-04-04|15/12/2022||-0.4917||0.00|3.6500000953674|1
2023-03-04 02:42:13|01514|942658|FGEN|2.07B|2070000000|22.02|891718|67.33|32|2023-05-11|15/03/2023||-0.8182||30070000|22.020000457764|1|2023-02-27|15/12/2022|-0.7|-0.91|34370000|24050000|22.209999084473|1
2023-03-04 02:42:18|01515|17214|MDGL|4.94B|4940000000|272.3|657177|192.23|37|2023-05-10|15/03/2023||-4.64||0.00|272.29998779297|1|2023-02-23|15/12/2022|-4.98|-4.63|0.00|0.00|291.83999633789|1
2023-03-04 02:42:23|01516|960555|ACRS|852.34M|852340000|12.78|592885|-16.85|30|2023-05-09|15/03/2023||-0.4275||1520000|12.779999732971|1|2023-02-23|15/12/2022|-0.41|-0.45|7800000|1990000|12.689999580383|1
2023-03-04 02:42:27|01517|1075234|GSKY|1.83B|1830000000|10.2|2406148|4.08|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
2023-03-04 02:42:32|01518|17158|SGMO|480.18M|480180000|2.85|1482395|-49.29|37|2023-05-10|15/03/2023||-0.3575||26760000|2.8499999046326|1|2023-02-22|15/12/2022|-0.32|-0.36|27230000|26860000|2.8399999141693|1
2023-03-04 02:42:37|01519|102079|GSAT|2.26B|2260000000|1.25|3898794|-1.57|35|2023-05-04|15/03/2023||-0.0033||47460000|1.25|1|2023-03-01|15/12/2022|-0.002|-0.0067|41310000|38750000|1.2799999713898|1
2023-03-04 02:42:42|01520|24407|UEC|1.38B|1380000000|3.74|7930492|-11.16|32|2023-06-12|15/04/2023||-0.0074||0.00|3.7400000095367|1|2023-02-28|15/01/2023|-0.0058|0.0028|25200000|43900000|3.6600000858307|1
2023-03-04 02:42:47|01521|20734|CAL|945.25M|945250000|26.54|669470|30.29|36|2023-06-07|15/04/2023||1.33||751250000|26.540000915527|1|2023-03-14|15/01/2023||0.555||685730000|26.540000915527|1
2023-03-04 02:42:51|01522|1162159|GBIO|245.23M|245230000|4.11|221616|-8.67|15|2023-05-04|15/03/2023||-0.5883||2500000|4.1100001335144|1|2023-02-23|15/12/2022|-0.55|-0.5538|0.00|0.00|4.4000000953674|1
2023-03-04 02:42:57|01523|1096068|YMAB|177.95M|177950000|4.07|387776|-51.43|24|2023-05-12|15/03/2023||-0.438||15340000|4.0749998092651|1|2023-03-06|15/12/2022||-0.4425||20350000|4.0749998092651|1
2023-03-04 02:43:02|01524|16018|ERII|1.31B|1310000000|23.26|292705|18.98|39|2023-05-04|15/03/2023||-0.13||13950000|23.260000228882|1|2023-02-22|15/12/2022|0.26|0.16|42290000|40720000|21.129999160767|1
2023-03-04 02:43:08|01525|16105|FLWS|693.66M|693660000|10.71|615975|-27.98|39|2023-05-02|15/03/2023||-0.23||450650000|10.710000038147|1|2023-02-02|15/12/2022|1.28|0.97|897900000|895340000|10.220000267029|1
2023-03-04 02:43:13|01526|16330|IDCC|2.18B|2180000000|73.52|383870|12.55|39|2023-05-04|15/03/2023||0.5925||100550000|73.519996643066|1|2023-02-15|15/12/2022|1.08|0.74|117100000|109940000|72.940002441406|1
2023-03-04 02:43:17|01527|1010529|VERI|269.99M|269990000|7.44|761103|-53.76|26|2023-05-10|15/03/2023||-0.149||33890000|7.4400000572205|1|2023-03-02|15/12/2022|-0.21|0.07|43900000|44760000|6.4400000572205|1
2023-03-04 02:43:22|01528|15359|AGYS|2.15B|2150000000|86.94|158242|109.95|38|2023-05-16|15/03/2023||0.2267||51210000|86.940002441406|1|2023-01-24|15/12/2022|0.26|0.21|49900000|48120000|81.330001831055|1
2023-03-04 02:43:27|01529|1089330|TTCF|105.41M|105410000|1.26|1097699|-90.18|16|2023-05-09|15/03/2023||-0.2309||67140000|1.2599999904633|1|2023-03-08|15/12/2022||-0.3571||53440000|1.2599999904633|1
2023-03-04 02:43:31|01530|1131055|DM|717.1M|717100000|2.25|4205080|-41.41|15|2023-05-15|15/03/2023||-0.0784||45900000|2.25|1|2023-03-01|15/12/2022|-0.05|-0.1|60600000|54380000|1.5199999809265|1
2023-03-04 02:43:36|01531|21247|DBI|641.41M|641410000|10.08|1787784|-22.28|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
2023-03-04 02:43:41|01532|24309|TEN|1.67B|1670000000|19.99|2313150|3.84|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
2023-03-04 02:43:46|01533|16627|MITK|424.46M|424460000|9.5|252268|-35.02|39|2023-04-27|15/03/2023||0.24||40280000|9.5|1|2023-02-28|15/12/2022||0.1867||37520000|9.1000003814697|1
2023-03-04 02:43:50|01534|1089225|RPAY|782.73M|782730000|8.17|831976|-49.35|20|2023-05-09|15/03/2023||0.2147||75660000|8.170000076294|1|2023-03-01|15/12/2022|0.23|0.23|72700000|70530000|8.4799995422363|1
2023-03-04 02:43:54|01535|1088196|CRNX|1.03B|1030000000|19.16|414794|1.32|25|2023-05-12|15/03/2023||-0.822||0.00|19.159999847412|1|2023-02-28|15/12/2022|-0.84|-0.8229|709000|250000|19.219999313354|1
2023-03-04 02:43:59|01536|20506|CNR|3.14B|3140000000|24.66|1661628|17.21|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
2023-03-04 02:44:04|01537|949602|PRTYQ|8.16M|8160000|0.072|15582532|-98.15|33|2023-05-08|15/03/2023||-0.23|||0.07199999690056|1|2023-03-09|15/12/2022||0.15||680300000|0.07199999690056|1
2023-03-04 02:44:09|01538|15356|AGEN|597.43M|597430000|1.96|4088911|-33.78|38|2023-05-11|15/03/2023||-0.1983||5600000|1.960000038147|1|2023-03-16|15/12/2022||-0.214||21900000|1.960000038147|1
2023-03-04 02:44:14|01539|30937|TCX|257.96M|257960000|23.9|60390|-64.49|37|2023-05-10|15/03/2023|||||23.89999961853|1|2023-02-09|15/12/2022|-1.2||78910000|79500000|33.549999237061|1
2023-03-04 02:44:19|01540|994018|ICHR|949.92M|949920000|32.75|190773|-0.15|27|2023-05-09|15/03/2023||0.2764||225000000|32.75|1|2023-02-07|15/12/2022|0.72|0.76|301720000|300630000|35.549999237061|1
2023-03-04 02:44:24|01541|941649|AFMD|134.67M|134670000|0.902|1749440|-78.73|34|2023-05-17|15/03/2023||-0.165||5670000|0.90179997682571|1|2023-03-30|15/12/2022||-0.1912||6140000|0.90179997682571|1
2023-03-04 02:44:29|01542|1171385|SNCY|1.18B|1180000000|20.57|495088|-19.62|15|2023-05-04|15/03/2023||0.5225||244930000|20.569999694824|1|2023-02-02|15/12/2022|0.13|0.11|227150000|224360000|19|1
2023-03-04 02:44:33|01543|17189|SLP|805.05M|805050000|39.6|112247|-0.03|36|2023-04-10|15/02/2023||0.18||16150000|39.599998474121|1|2023-01-04|15/11/2022|0.06|0.09|11960000|12390000|37.229999542236|1
2023-03-04 02:44:38|01544|1169886|EBC|2.58B|2580000000|15.88|705068|-26|14|2023-04-27|15/03/2023||0.34||192240000|15.880000114441|1|2023-01-26|15/12/2022|0.31|0.36|194510000|206010000|17.520000457764|1
2023-03-04 02:44:42|01545|100222|INGN|355.57M|355570000|15.48|219138|-55.14|36|2023-05-03|15/03/2023||-0.4845||94270000|15.479999542236|1|2023-02-23|15/12/2022|-0.57|-0.57|88090000|89490000|23.170000076294|1
2023-03-04 02:44:47|01546|15595|BOOM|531.46M|531460000|27.08|158506|1.96|39|2023-04-27|15/03/2023||0.3667||163670000|27.079999923706|1|2023-02-23|15/12/2022|0.22|0.3|175100000|171230000|24.89999961853|1
2023-03-04 02:44:52|01547|20935|MDC|2.69B|2690000000|37.11|524593|-17.04|39|2023-04-27|15/03/2023||0.6||923370000|37.110000610352|1|2023-01-31|15/12/2022|1.08|1.52|1490000000|1320000000|37.279998779297|1
2023-03-04 02:44:57|01548|16618|MGPI|2.23B|2230000000|101.56|123688|23.87|32|2023-05-03|15/03/2023||1.31||203560000|101.55999755859|1|2023-02-23|15/12/2022|1.01|0.85|191000000|183820000|96.180000305176|1
2023-03-04 02:45:02|01549|16583|MCRI|1.44B|1440000000|75.2|91873|-8.12|39|2023-04-26|15/03/2023||0.9909||114370000|75.199996948242|1|2023-02-14|15/12/2022|1.14|1.21|120540000|121170000|79.370002746582|1
2023-03-04 02:45:07|01550|15829|CSGS|1.72B|1720000000|57.1|162088|-8.71|39|2023-05-03|15/03/2023||0.81||260000000|57.099998474121|1|2023-02-01|15/12/2022|0.84|0.89|289900000|269470000|59.669998168945|1
2023-03-04 02:45:14|01551|15899|DENN|664.12M|664120000|11.77|721674|-23.12|39|2023-05-02|15/03/2023||0.1355||114020000|11.770000457764|1|2023-02-13|15/12/2022|0.18|0.16|120800000|120680000|12.039999961853|1
2023-03-04 02:45:19|01552|16251|HCSG|962.61M|962610000|12.94|691615|-18.2|39|2023-04-19|15/03/2023||0.1284||423650000|12.939999580383|1|2023-02-15|15/12/2022|0.22|0.11|424000000|419730000|12.640000343323|1
2023-03-04 02:45:25|01553|15484|ATEC|1.78B|1780000000|16.02|932295|41.64|39|2023-05-11|15/03/2023||-0.2423||90850000|16.020000457764|1|2023-02-28|15/12/2022|-0.33|-0.21|105940000|102160000|14.85000038147|1
2023-03-04 02:45:29|01554|16158|GBCI|5.15B|5150000000|46.46|412652|-16.54|39|2023-04-20|15/03/2023||0.6371||233740000|46.459999084473|1|2023-01-26|15/12/2022|0.72|0.73|232540000|246540000|46.560001373291|1
2023-03-04 02:45:35|01555|15852|CUTR|641.62M|641620000|32.71|537841|-17.25|39|2023-05-09|15/03/2023||-0.384||63870000|32.709999084473|1|2023-02-28|15/12/2022|-0.4|-0.27|67400000|68240000|32.569999694824|1
2023-03-04 02:45:41|01556|17245|SRDX|327.14M|327140000|23.16|72633|-46.98|39|2023-04-26|15/03/2023||-0.5675||26060000|23.159999847412|1|2023-02-06|15/12/2022|-0.5|-0.67|24900000|23960000|29.950000762939|1
2023-03-04 02:45:46|01557|942485|PLAY|2B|2000000000|41.42|1115407|-4.96|35|2023-06-06|15/04/2023||1.51||620630000|41.419998168945|1|2023-03-28|15/01/2023||0.6799||530580000|41.419998168945|1
2023-03-04 02:45:52|01558|101852|OUT|2.87B|2870000000|17.39|1449860|-34.82|36|2023-05-01|15/03/2023||0.003||403200000|17.389999389648|1|2023-02-22|15/12/2022|0.34|0.37|494700000|495370000|18.739999771118|1
2023-03-04 02:45:56|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|83.77|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
2023-03-04 02:46:01|01560|17255|SP|683.02M|683020000|35.06|100031|13.46|39|2023-05-03|15/03/2023||0.595||193200000|35.060001373291|1|2023-02-22|15/12/2022|0.56|0.74|418300000|198740000|38.229999542236|1
2023-03-04 02:46:07|01561|101907|SPWH|338.52M|338520000|8.98|409139|-23.25|36|2023-05-31|15/04/2023||0.028||319670000|8.9799995422363|1|2023-03-29|15/01/2023||0.2883||379130000|8.9799995422363|1
2023-03-04 02:46:11|01562|21231|IDT|780.58M|780580000|30.60|94479|-14.26|39|2023-03-08|15/01/2023|||||30.60000038147|1|2022-12-05|15/10/2022|0.43||322000000||26.870000839233|1
2023-03-04 02:46:17|01563|17480|OSPN|751.62M|751620000|18.79|208264|41.17|39|2023-05-09|15/03/2023||-0.0539||55320000|18.790000915527|1|2023-02-28|15/12/2022|-0.08|-0.07|56600000|53190000|13.140000343323|1
2023-03-04 02:46:22|01564|16968|PRTS|357.36M|357360000|6.55|825008|-19.73|39|2023-05-10|15/03/2023||0.04||185620000|6.5500001907349|1|2023-03-07|15/12/2022||-0.114||151180000|6.5500001907349|1
2023-03-04 02:46:26|01565|1096422|SIBN|711.61M|711610000|20.34|223690|-9.76|26|2023-05-08|15/03/2023||-0.4269||27850000|20.340000152588|1|2023-02-27|15/12/2022|-0.32|-0.4|31950000|31270000|17.020000457764|1
2023-03-04 02:46:31|01566|16693|VXRT|114.58M|114580000|0.873|2683790|-81.39|38|2023-05-16|15/03/2023||-0.27||2400000|0.87269997596741|1|2023-03-06|15/12/2022||-0.2275||833330|0.87269997596741|1
2023-03-04 02:46:36|01567|17460|CTLP|447.82M|447820000|6.18|531469|-17.38|39|2023-05-09|15/03/2023||0.0567||60660000|6.1799998283386|1|2023-02-07|15/12/2022|-0.01|-0.01|61330000|58800000|5.0999999046326|1
2023-03-04 02:46:41|01568|958828|RGNX|1.06B|1060000000|24.39|399465|-14.06|30|2023-05-09|15/03/2023||-1.58||30630000|24.389999389648|1|2023-02-28|15/12/2022|-1.38|-1.24|31350000|39410000|21.940000534058|1
2023-03-04 02:46:45|01569|15688|CENTA|2.1B|2100000000|38.45|174830|-11.08|37|2023-05-03|15/03/2023||1.18||946540000|38.450000762939|1|2023-01-31|15/12/2022|-0.16|-0.172|627660000|620300000|38.479999542236|1
2023-03-04 02:46:50|01570|953811|CWEN|6.21B|6210000000|31.7|611451|-6.13|32|2023-05-04|15/03/2023||0.0218||273550000|31.700000762939|1|2023-02-23|15/12/2022|0.1|-2.99|268000000|359750000|32.040000915527|1
2023-03-04 02:46:55|01571|20362|HNGR|732.39M|732390000|18.72|953513|-2.6|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
2023-03-04 02:47:00|01572|15406|AMSWA|471.35M|471350000|13.97|165690|-34.87|40|2023-06-22|15/04/2023||0.1026||31940000|13.970000267029|1|2023-02-23|15/01/2023|0.13|0.0953|31010000|31150000|13.819999694824|1
2023-03-04 02:47:06|01573|953806|CHCT|943.01M|943010000|38.78|109858|-9.73|32|2023-05-09|15/03/2023||0.26||25920000|38.779998779297|1|2023-02-14|15/12/2022|0.63|0.25|25340000|25170000|41.720001220703|1
2023-03-04 02:47:14|01574|1129318|TMDX|2.65B|2650000000|82.33|387906|337.23|20|2023-05-02|15/03/2023||-0.2768||28370000|82.330001831055|1|2023-02-22|15/12/2022|-0.21|-0.3|31400000|24450000|64.73999786377|1
2023-03-04 02:47:18|01575|1163504|ALVR|558.29M|558290000|6.12|257717|-27.23|15|2023-05-04|15/03/2023||-0.465||0.00|6.1199998855591|1|2023-02-15|15/12/2022|-0.32|-0.506|0.00|0.00|6.5799999237061|1
2023-03-04 02:47:22|01576|992763|FRTA|1.62B|1620000000|24|318478|1.82|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2023-03-04 02:47:27|01577|41010|ORMP|83.71M|83710000|2.14|1777872|-77.4|31|2023-05-31|15/03/2023||-0.238||724670|2.1400001049042|1|2023-02-28|15/12/2022||-0.228||717000|2.079999923706|1
2023-03-04 02:47:31|01578|1153093|BRBR|4.21B|4210000000|31.53|984136|24.04|20|2023-05-04|15/03/2023||0.2104||368700000|31.530000686646|1|2023-02-06|15/12/2022|0.33|0.27|362700000|341480000|28.799999237061|1
2023-03-04 02:47:36|01579|16757|NSSC|1.2B|1200000000|32.74|263330|63.05|38|2023-05-08|15/03/2023||0.1894||41980000|32.740001678467|1|2023-02-06|15/12/2022|0.28|0.14|42300000|39140000|31.139999389648|1
2023-03-04 02:47:41|01580|1166236|CRSR|1.77B|1770000000|17.44|499010|-25.31|16|2023-05-03|15/03/2023||0.1807||384010000|17.440000534058|1|2023-02-09|15/12/2022|0.2|0.16|398700000|378550000|15.510000228882|1
2023-03-04 02:47:46|01581|48375|AR|8.06B|8060000000|27.3|6160616|13.84|38|2023-04-26|15/03/2023||0.7123||1380000000|27.299999237061|1|2023-02-15|15/12/2022|2.31|0.94|2090000000|1560000000|28.420000076294|1
2023-03-04 02:47:50|01582|1095982|ACEL|813.8M|813800000|9.39|182309|-30.19|19|2023-05-15|15/03/2023||0.2285||263620000|9.3900003433228|1|2023-02-28|15/12/2022|0.81|0.23|969800000|275540000|9.1300001144409|1
2023-03-04 02:47:55|01583|15858|CVGW|578.94M|578940000|32.65|127428|-25.2|37|2023-06-06|15/04/2023||0.4771||315790000|32.650001525879|1|2023-03-06|15/01/2023||0.2014||270570000|32.650001525879|1
2023-03-04 02:48:01|01584|16670|MSEX|1.34B|1340000000|75.93|173317|-26.74|37|2023-05-08|15/03/2023||0.49||41450000|75.930000305176|1|2023-02-24|15/12/2022|0.4|0.535|38820000|41450000|84.290000915527|1
2023-03-04 02:48:05|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
2023-03-04 02:48:10|01586|17014|QNST|908.24M|908240000|16.88|318270|56.59|39|2023-05-10|15/03/2023||0.0817||165590000|16.879999160767|1|2023-02-08|15/12/2022|-0.02|-0.03|134000000|124750000|14.979999542236|1
2023-03-04 02:48:15|01587|15565|BJRI|760.24M|760240000|32.31|288840|10.61|39|2023-04-27|15/03/2023||0.0471||331870000|32.310001373291|1|2023-02-16|15/12/2022|0.07|0.06|344150000|343560000|33.849998474121|1
2023-03-04 02:48:20|01588|21061|AORT|554M|554000000|13.66|149101|-35.44|39|2023-05-04|15/03/2023||-0.1||78660000|13.659999847412|1|2023-02-16|15/12/2022|0.1|-0.12|79400000|79850000|13.380000114441|1
2023-03-04 02:48:25|01589|951679|COLL|917.75M|917750000|26.94|469189|48.1|32|2023-05-10|15/03/2023||1.51||139320000|26.940000534058|1|2023-02-23|15/12/2022|1.09|1.09|129600000|125200000|26.409999847412|1
2023-03-04 02:48:30|01590|24284|UHT|699.91M|699910000|50.71|49001|-15.55|36|2023-04-24|15/03/2023|||||50.709999084473|1|2023-03-01|15/12/2022|0.41||24130000||53.020000457764|1
2023-03-04 02:48:34|01591|1168633|GNOG|453.94M|453940000|5.78|835349|-24.25|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
2023-03-04 02:48:38|01592|1024881|PETQ|344.19M|344190000|11.78|320568|-48.67|25|2023-05-11|15/03/2023||0.4047||274800000|11.779999732971|1|2023-02-28|15/12/2022|-0.1|-0.03|184080000|192470000|9.5299997329712|1
2023-03-04 02:48:43|01593|1006458|CADE|4.76B|4760000000|26.09|1263272|-15.48|26|2023-04-24|15/03/2023||0.7106||477620000|26.090000152588|1|2023-01-30|15/12/2022|0.52|0.701|474230000|484560000|26.079999923706|1
2023-03-04 02:48:48|01594|15850|CTRN|226.09M|226090000|27.81|110326|-23.41|36|2023-05-23|15/04/2023||0.9478||212240000|27.809999465942|1|2023-03-17|15/01/2023||0.8126||208760000|27.809999465942|1
2023-03-04 02:48:53|01595|16381|IOSP|2.76B|2760000000|111.35|98554|16.6|39|2023-05-02|15/03/2023||1.64||514650000|111.34999847412|1|2023-02-21|15/12/2022|1.2|1.4|510700000|483050000|115.30999755859|1
2023-03-04 02:48:58|01596|21106|DBD|289.43M|289430000|3.66|1946835|-52.28|39|2023-05-09|15/03/2023||0.225||924600000|3.6600000858307|1|2023-02-09|15/12/2022|0.79|0.39|968800000|1030000000|2.7000000476837|1
2023-03-04 02:49:03|01597|16311|TVTY|1.62B|1620000000|32.50|1061206|10.06|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
2023-03-04 02:49:08|01598|20991|FUL|3.88B|3880000000|72.21|405823|6.85|38|2023-03-22|15/02/2023||0.5725||813150000|72.209999084473|1|2023-01-18|15/11/2022|1.04|1.24|960000000|1010000000|72.949996948242|1
2023-03-04 02:49:13|01599|16965|MODV|1.4B|1400000000|99.01|97909|-14.65|39|2023-05-10|15/03/2023||1.39||628500000|99.01000213623|1|2023-02-23|15/12/2022|2.11|1.56|653900000|618420000|100.65000152588|1
2023-03-04 02:49:18|01600|1142209|RAPT|1.05B|1050000000|30.8|429115|59.5|18|2023-05-10|15/03/2023||-0.713||0.00|30.799999237061|1|2023-03-09|15/12/2022||-0.6543||132500|30.799999237061|1
2023-03-04 02:49:23|01601|17543|WT|869.64M|869640000|5.96|1003667|12.67|39|2023-04-28|15/03/2023||0.0523||76050000|5.960000038147|1|2023-02-03|15/12/2022|0.04|0.05|73300000|72590000|5.9099998474121|1
2023-03-04 02:49:29|01602|16053|FARO|509.51M|509510000|27.13|174277|-51.23|39|2023-04-26|15/03/2023||-0.0884||83960000|27.129999160767|1|2023-02-15|15/12/2022|0.38|0.34|103900000|103510000|28.489999771118|1
2023-03-04 02:49:34|01603|15800|CRAI|793.56M|793560000|110.48|66649|26.68|39|2023-05-04|15/03/2023||1.55||151430000|110.48000335693|1|2023-03-02|15/12/2022|1.19|1.4|145000000|149440000|125.15000152588|1
2023-03-04 02:49:39|01604|985781|TCMD|353.6M|353600000|15.29|192116|-24.83|27|2023-05-08|15/03/2023||-0.2136||53870000|15.289999961853|1|2023-02-21|15/12/2022|0.2917|0.1433|73900000|70530000|14.020000457764|1
2023-03-04 02:49:44|01605|15538|CLAR|366.66M|366660000|9.89|385835|-56.91|39|2023-05-08|15/03/2023||0.0733||108450000|9.8900003433228|1|2023-02-27|15/12/2022|0.2|0.02|104200000|101120000|9.8999996185303|1
2023-03-04 02:49:49|01606|1084219|RUBY|11.29M|11290000|0.12|3683587|-97.06|25|2023-05-16|15/03/2023||-0.24||0.00|0.12489999830723|1|2023-03-06|15/12/2022|-0.22|-0.2744||0.00|0.12489999830723|1
2023-03-04 02:49:53|01607|1159426|KROS|1.63B|1630000000|59.32|184067|19.02|17|2023-05-04|15/03/2023||-1.1||0.00|59.319999694824|1|2023-03-03|15/12/2022|-1.09|-1.11|0.00|0.00|55.75|1
2023-03-04 02:49:57|01608|15737|CLFD|928.4M|928400000|61|432444|-4.69|36|2023-04-27|15/03/2023||0.96||87420000|61|1|2023-02-02|15/12/2022|1|0.96|86000000|83370000|70.779998779297|1
2023-03-04 02:50:01|01609|1165669|PLBY|152.21M|152210000|2.1|1555612|-86.13|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
2023-03-04 02:50:06|01610|1163770|PNTG|462.81M|462810000|15.58|191339|4.7|17|2023-05-17|15/03/2023||0.1425||119520000|15.579999923706|1|2023-02-23|15/12/2022|0.18|0.18|124670000|116530000|12.439999580383|1
2023-03-04 02:50:11|01611|1052946|DMTK|135.44M|135440000|4.46|757151|-66.54|20|2023-05-17|15/03/2023||-0.9513||3690000|4.460000038147|1|2023-03-02|15/12/2022|-0.93|-0.96|3000000|2550000|4.1199998855591|1
2023-03-04 02:50:16|01612|15925|DMRC|422.56M|422560000|21.05|71984|-14.01|36|2023-04-26|15/03/2023||-0.76||8080000|21.049999237061|1|2023-03-01|15/12/2022|-0.62|-0.77|7220000|7830000|20.389999389648|1
2023-03-04 02:50:21|01613|20958|EME|8.06B|8060000000|168.95|283756|47.3|39|2023-04-27|15/03/2023||1.83||2770000000|168.94999694824|1|2023-02-23|15/12/2022|2.63|2.27|2950000000|2890000000|146.53999328613|1
2023-03-04 02:50:26|01614|16351|IMGN|987.82M|987820000|4.37|3463174|-20.11|39|2023-05-05|15/03/2023||-0.288||20810000|4.3699998855591|1|2023-03-01|15/12/2022|-0.23|-0.3|41170000|17430000|3.8800001144409|1
2023-03-04 02:50:30|01615|17100|||||||39|2023-05-05|15/03/2023||0.335||136350000|18.719999313354|1|2023-02-23|15/12/2022|0.38|0.34|138300000|139240000|18.299999237061|1
2023-03-04 02:50:36|01616|16533|TSAT|435.66M|435660000|8.74|31225|-59.65|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
2023-03-04 02:50:40|01617|15522|NOTV|176.6M|176600000|6.89|848171|-73.09|37|2023-05-17|15/03/2023||-0.36||134050000|6.8899998664856|1|2023-02-13|15/12/2022|-3.41|-1.3|122750000|128610000|7.1100001335144|1
2023-03-04 02:50:45|01618|15814|CRMT|557.38M|557380000|87.5|87973|-12.41|39|2023-05-22|15/04/2023||1.54||357350000|87.5|1|2023-02-22|15/01/2023|0.23|0.3375|326530000|326360000|87.550003051758|1
2023-03-04 02:50:50|01619|1166923|ARRY|3.09B|3090000000|20.53|4321739|109.28|15|2023-05-09|15/03/2023||0.1273||390710000|20.530000686646|1|2023-03-07|15/12/2022||0.0997||339190000|20.530000686646|1
2023-03-04 02:50:55|01620|51011|VUZI|259.47M|259470000|4.11|960261|-31.35|33|2023-05-11|15/03/2023||-0.16||4040000|4.1050000190735|1|2023-03-01|15/12/2022|-0.17|-0.15|2890000|3710000|4.1500000953674|1
2023-03-04 02:51:15|01621|24424|ATRS|955.07M|955070000|5.59|5247050|47.11|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
2023-03-04 02:51:20|01622|1010717|WOW|887.15M|887150000|10.71|380954|-37.98|25|2023-05-08|15/03/2023||0.1217||174120000|10.710000038147|1|2023-02-23|15/12/2022|-0.15|0.08|180500000|177360000|11.609999656677|1
2023-03-04 02:51:25|01623|1084220|REPL|1.25B|1250000000|22.04|590835|41.19|26|2023-05-18|15/03/2023||-0.6813||0.00|22.040000915527|1|2023-02-09|15/12/2022|-0.69|-0.7456|0.00|0.00|28.069999694824|1
2023-03-04 02:51:30|01624|15339|ADUS|1.71B|1710000000|107.21|86392|33.3|39|2023-05-08|15/03/2023||0.8871||251590000|107.20999908447|1|2023-02-27|15/12/2022|1.11|0.96|247100000|246310000|104.58999633789|1
2023-03-04 02:51:35|01625|7999|KBH|3B|3000000000|35.76|1354439|-8.45|39|2023-03-22|15/02/2023||1.15||1310000000|35.759998321533|1|2023-01-11|15/11/2022|2.47|2.87|1940000000|1980000000|34.849998474121|1
2023-03-04 02:51:39|01626|1166405|PMVP|270.06M|270060000|5.9|526639|-63.98|15|2023-05-11|15/03/2023||-0.4643||0.00|5.9000000953674|1|2023-03-01|15/12/2022|-1.61|-0.44|0.00||7.210000038147|1
2023-03-04 02:51:45|01627|20978|ALX|1.05B|1050000000|204.65|8537|-19.12|39|2023-05-01|15/03/2023||||51700000|204.64999389648|1|2023-02-13|15/12/2022|4.03||53050000|51700000|227.28999328613|1
2023-03-04 02:51:50|01628|1075233|SRRK|464.97M|464970000|9|252127|-43.43|25|2023-05-16|15/03/2023||-0.5767||0.00|9|1|2023-03-07|15/12/2022||-0.5288||0.00|9|1
2023-03-04 02:51:55|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
2023-03-04 02:51:59|01630|989659|TRHC|155.58M|155580000|6.25|79744|12.21|27|2023-05-10|15/03/2023||-0.2491||76280000|6.25|1|2023-03-06|15/12/2022||-0.156||80360000|6.25|1
2023-03-04 02:52:04|01631|17073|ROCK|1.66B|1660000000|54|148941|10.91|39|2023-05-05|15/03/2023||0.58||312250000|54|1|2023-02-22|15/12/2022|0.72|0.72|313900000|332630000|52.790000915527|1
2023-03-04 02:52:10|01632|16120|FORR|658.44M|658440000|34.56|75164|-33.77|39|2023-05-03|15/03/2023||0.4681||131980000|34.560001373291|1|2023-02-09|15/12/2022|0.45|0.33|136890000|138710000|37.860000610352|1
2023-03-04 02:52:15|01633|15428|AOSL|738.31M|738310000|26.72|259677|-48.73|38|2023-05-03|15/03/2023||0.6333||186870000|26.719999313354|1|2023-02-06|15/12/2022|0.67|0.81|188800000|194970000|37.189998626709|1
2023-03-04 02:52:20|01634|41007|NRC|1.13B|1130000000|45.80|36227|19.68|35|2023-05-02|15/03/2023|||||45.799999237061|1|2023-02-14|15/12/2022|0.27||38140||44.569999694824|1
2023-03-04 02:52:24|01635|16540|LQDT|409.82M|409820000|12.98|205337|-23.96|39|2023-05-04|15/03/2023||0.2||74500000|12.979999542236|1|2023-02-02|15/12/2022|0.19|0.17|72300000|69760000|15.090000152588|1
2023-03-04 02:52:30|01636|16476|KTOS|1.66B|1660000000|13.09|776277|-30.92|38|2023-05-11|15/03/2023||0.0818||220780000|13.090000152588|1|2023-02-23|15/12/2022|0.08|0.07|249300000|242080000|11.380000114441|1
2023-03-04 02:52:34|01637|51057|PARR|1.81B|1810000000|29.81|766620|150.08|34|2023-05-09|15/03/2023||1.18||1330000000|29.809999465942|1|2023-02-22|15/12/2022|2.2|1.89|1810000000|1610000000|26.5|1
2023-03-04 02:52:40|01638|39322|AMCX|975.01M|975010000|22.67|494874|-46.66|39|2023-05-04|15/03/2023||1.79||703000000|22.670000076294|1|2023-02-17|15/12/2022|2.52|1.05|965000000|933750000|20.5|1
2023-03-04 02:52:44|01639|1167741|SEER|345.59M|345590000|5.45|429727|-58.65|13|2023-05-08|15/03/2023||-0.44||3900000|5.4499998092651|1|2023-03-02|15/12/2022|-0.36|-0.42|4600000|4200000|3.9100000858307|1
2023-03-04 02:52:49|01640|1088201|ARLO|330.44M|330440000|3.73|575099|-67.05|25|2023-05-03|15/03/2023||-0.07||94710000|3.7300000190735|1|2023-03-07|15/12/2022||-0.0963||107440000|3.7300000190735|1
2023-03-04 02:52:54|01641|16908|PGTI|1.36B|1360000000|22.61|349693|1.53|39|2023-05-03|15/03/2023||0.46||392320000|22.610000610352|1|2023-02-22|15/12/2022|0.27|0.27|340900000|330150000|20.780000686646|1
2023-03-04 02:52:59|01642|41289|AXGN|357.74M|357740000|8.46|196820|-8.24|37|2023-05-03|15/03/2023||-0.1659||36300000|8.460000038147|1|2023-03-06|15/12/2022||-0.114||36210000|8.460000038147|1
2023-03-04 02:53:03|01643|21035|MTRN|2.42B|2420000000|117.59|152167|39.76|39|2023-04-27|15/03/2023||1.02||447100000|117.58999633789|1|2023-02-16|15/12/2022|1.49|1.4|434600000|437270000|88.629997253418|1
2023-03-04 02:53:08|01644|1141598|NOVA|2.1B|2100000000|18.24|3001080|-3.85|21|2023-04-26|15/03/2023||-0.456||148020000|18.239999771118|1|2023-02-22|15/12/2022|-0.18|-0.42|195600000|142430000|16.940000534058|1
2023-03-04 02:53:13|01645|17057|RIGL|273.08M|273080000|1.58|3381220|-48.2|39|2023-05-02|15/03/2023||-0.0875||22850000|1.5800000429153|1|2023-03-07|15/12/2022||-0.0947||36520000|1.5800000429153|1
2023-03-04 02:53:18|01646|17056|RICK|807M|807000000|87.43|87821|37.88|39|2023-05-08|15/03/2023||1.25||71780000|87.430000305176|1|2023-02-09|15/12/2022|1.19|1.21|69970000|69150000|89.930000305176|1
2023-03-04 02:53:22|01647|101855|QUOT|319.11M|319110000|3.3|509029|-48.36|36|2023-05-03|15/03/2023||-0.03||77080000|3.2999999523163|1|2023-02-28|15/12/2022|0.00||70700000|83660000|3.6500000953674|1
2023-03-04 02:53:27|01648|32530|OVV|11.23B|11230000000|46.09|3042316|-0.73|39|2023-05-08|15/03/2023||2.52||2430000000|46.090000152588|1|2023-02-27|15/12/2022|0.9295|1.78|3210000000|2680000000|45.560001373291|1
2023-03-04 02:53:33|01649|21118|HSC|665.43M|665430000|8.37|490167|-35.42|39|2023-05-02|15/03/2023||-0.08||444800000|8.3699998855591|1|2023-02-27|15/12/2022|0.01|-0.07|468300000|460050000|8.0600004196167|1
2023-03-04 02:53:38|01650|21029|HZO|746.52M|746520000|34.16|465674|-27.58|39|2023-04-27|15/03/2023||1.79||613550000|34.159999847412|1|2023-01-26|15/12/2022|1.24|1.53|507930000|509590000|34.689998626709|1
2023-03-04 02:53:42|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|48.75|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
2023-03-04 02:53:47|01652|1161533|AMTI|22.12M|22120000|0.57|341550|-90.1|15|2023-05-10|15/03/2023||-0.54||0.00|0.56800001859665|1|2023-03-17|15/12/2022||-0.5875||0.00|0.56800001859665|1
2023-03-04 02:53:51|01653|977673|TPB|410.2M|410200000|23.46|177328|-28.89|29|2023-05-03|15/03/2023||0.475||101680000|23.459999084473|1|2023-02-24|15/12/2022|0.69|0.4|103400000|98610000|21.620000839233|1
2023-03-04 02:53:56|01654|17143|SCVL|715.29M|715290000|26.33|353669|-9.14|37|2023-05-24|15/04/2023||0.91||327700000|26.329999923706|1|2023-03-28|15/01/2023||0.8||307660000|26.329999923706|1
2023-03-04 02:54:01|01655|16389|AMRX|593.59M|593590000|1.92|1269397|-53.62|39|2023-05-16|15/03/2023||0.1297||537620000|1.9199999570847|1|2023-03-02|15/12/2022|0.23|0.21|610000000|579840000|2.0899999141693|1
2023-03-04 02:54:05|01656|1171971|ULCC|2.53B|2530000000|11.58|832235|-5.7|12|2023-05-11|15/03/2023||-0.0805||866990000|11.579999923706|1|2023-02-08|15/12/2022|0.18|0.17|906000000|938490000|13.630000114441|1
2023-03-04 02:54:10|01657|32332|FC|661.6M|661600000|47.58|54033|4.23|40|2023-03-30|15/02/2023||0.18||63150000|47.580001831055|1|2023-01-05|15/11/2022|0.32|0.28|69400000|68470000|48.069999694824|1
2023-03-04 02:54:16|01658|21084|AVNT|4.04B|4040000000|44.41|522500|-14.33|39|2023-04-27|15/03/2023||0.5441||872300000|44.409999847412|1|2023-02-15|15/12/2022|0.39|0.27|790400000|798780000|38.659999847412|1
2023-03-04 02:54:21|01659|20911|BFS|1.33B|1330000000|40.73|33794|-13.01|37|2023-05-04|15/03/2023||||61230000|40.729999542236|1|2023-03-02|15/12/2022|0.38||61070000|60190000|39.869998931885|1
2023-03-04 02:54:25|01660|1172577|AGTI|2.48B|2480000000|18.63|431433|0.98|12|2023-05-16|15/03/2023||0.2473||292400000|18.629999160767|1|2023-03-07|15/12/2022||0.1892||272730000|18.629999160767|1
2023-03-04 02:54:29|01661|1164095|RXT|520.87M|520870000|2.45|2191646|-76.12|16|2023-05-09|15/03/2023||0.0056||762200000|2.4500000476837|1|2023-02-22|15/12/2022|0.06|0.05|787000000|776310000|2.7400000095367|1
2023-03-04 02:54:33|01662|999053|IMXI|952.5M|952500000|25.7|347258|62.66|25|2023-05-03|15/03/2023||0.4219||143360000|25.700000762939|1|2023-03-08|15/12/2022||0.4334||155240000|25.700000762939|1
2023-03-04 02:54:38|01663|20483|CIR|600.52M|600520000|29.49|94034|14.39|39|2023-05-02|15/03/2023||0.1482|||29.489999771118|1|2023-03-15|15/12/2022||0.3905||204200000|29.489999771118|1
2023-03-04 02:54:43|01664|992755|GOLF|3.49B|3490000000|52.19|355983|19.05|27|2023-05-04|15/03/2023||0.99||599840000|52.189998626709|1|2023-03-01|15/12/2022|0.00|-0.03|447400000|425900000|48.259998321533|1
2023-03-04 02:54:47|01665|1172768|PRVA|3.3B|3300000000|28.71|725784|15.3|13|2023-05-25|15/03/2023||0.0006||364860000|28.709999084473|1|2023-02-28|15/12/2022|0.13|-0.0012|364400000|332020000|27|1
2023-03-04 02:54:51|01666|1171961|ALHC|1.42B|1420000000|7.6|752424|-8.43|13|2023-05-15|15/03/2023||-0.1524||420640000|7.5999999046326|1|2023-02-28|15/12/2022|-0.31|-0.3|361800000|341100000|9.6099996566772|1
2023-03-04 02:54:55|01667|20250|AXL|1.1B|1100000000|9.59|1006377|12.43|39|2023-05-05|15/03/2023||0.0047||1480000000|9.5900001525879|1|2023-02-17|15/12/2022|-0.07|0.01|1390000000|1390000000|10.050000190735|1
2023-03-04 02:55:00|01668|41259|ECOM|667.66M|667660000|23.09|797283|31.49|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
2023-03-04 02:55:05|01669|1166469|NUVB|409.16M|409160000|1.87|729273|-60.55|12|2023-05-15|15/03/2023||-0.108||0.00|1.8700000047684|1|2023-03-09|15/12/2022||-0.1214||0.00|1.8700000047684|1
2023-03-04 02:55:10|01670|41000|MDXG|503.7M|503700000|4.42|558994|-11.95|37|2023-02-28|15/12/2022|-0.02|-0.04|74380000|74530000|4.7199997901917|1|2022-11-02|15/09/2022|-0.09|-0.0775|67690000|66730000|3.0099999904633|1
2023-03-04 02:55:14|01671|1097394|VAPO|40.6M|40600000|0.88|395179|-93.89|23|2023-05-09|15/03/2023||-0.4525||17940000|0.87900000810623|1|2023-02-23|15/12/2022|-0.78|-0.69|18700000|16820000|0.95999997854233|1
2023-03-04 02:55:19|01672|992960|ADNT|4.25B|4250000000|44.57|898497|15.02|27|2023-05-04|15/03/2023||0.45||3710000000|44.569999694824|1|2023-02-07|15/12/2022|0.34|0.34|3700000000|3620000000|45.669998168945|1
2023-03-04 02:55:24|01673|17387|TRNS|691.5M|691500000|91.45|53581|16.94|37|2023-05-23|15/03/2023||0.5||60340000|91.449996948242|1|2023-01-30|15/12/2022|0.35|0.272|57400000|56600000|81.370002746582|1
2023-03-04 02:55:28|01674|1131468|POWW|245.12M|245120000|2.08|1087305|-58.23|21|2023-05-31|15/03/2023||0.03||63390000|2.079999923706|1|2023-02-14|15/12/2022|0.05|0.01|38700000|55760000|2.2200000286102|1
2023-03-04 02:55:34|01675|940764|OCUL|455.13M|455130000|5.91|1405759|16.34|35|2023-05-12|15/03/2023||-0.2525||15490000|5.9099998474121|1|2023-03-06|15/12/2022||-0.252||13420000|5.9099998474121|1
2023-03-04 02:55:39|01676|15645|CASH|1.38B|1380000000|50.02|226178|-10.9|37|2023-04-26|15/03/2023||2.04||210840000|50.020000457764|1|2023-01-25|15/12/2022|0.81|0.81|149800000|136790000|45.5|1
2023-03-04 02:55:44|01677|958235|MCFT|616.84M|616840000|34.7|167925|20.7|32|2023-05-11|15/03/2023||0.968||146070000|34.700000762939|1|2023-02-08|15/12/2022|1.2|1.01|159200000|150830000|31.260000228882|1
2023-03-04 02:55:49|01678|20425|AIN|3.1B|3100000000|99.56|129795|15.35|39|2023-04-24|15/03/2023||0.7967||253680000|99.559997558594|1|2023-02-13|15/12/2022|0.75|0.67|268790000|242420000|108.66000366211|1
2023-03-04 02:55:54|01679|1174617|FA|2.05B|2050000000|13.88|308467|-15.26|18|2023-05-10|15/03/2023||0.1862||189780000|13.880000114441|1|2023-02-28|15/12/2022|0.3|0.29|212600000|218750000|13.510000228882|1
2023-03-04 02:55:58|01680|16418|JBSS|1.05B|1050000000|90.93|61878|11.27|35|2023-05-03|15/03/2023||1.31||225100000|90.930000305176|1|2023-02-01|15/12/2022|1.45|1.33|274300000|260800000|84.51000213623|1
2023-03-04 02:56:03|01681|41318|NDLS|273.85M|273850000|5.95|122113|-6.45|39|2023-05-11|15/03/2023||0.025||123810000|5.9499998092651|1|2023-03-08|15/12/2022||0.022||135790000|5.9499998092651|1
2023-03-04 02:56:08|01682|1071995|BTAI|847.42M|847420000|30.24|355051|80.97|25|2023-05-08|15/03/2023||-1.64||1840000|30.239999771118|1|2023-03-09|15/12/2022||-1.42||1080000|30.239999771118|1
2023-03-04 02:56:13|01683|15811|CRIS|66.51M|66510000|0.69|821570|-78.03|39|2023-05-04|15/03/2023||-0.1167||2620000|0.68999999761581|1|2023-03-09|15/12/2022||-0.13||3190000|0.68999999761581|1
2023-03-04 02:56:18|01684|16917|VBIV|118.8M|118800000|0.460|920108|-66.42|30|2023-05-08|15/03/2023||-0.07||626000|0.46000000834465|1|2023-03-06|15/12/2022||-0.07||1980000|0.46000000834465|1
2023-03-04 02:56:22|01685|15744|CLVSQ|20.29M|20290000|0.14|3816678|-91.46|39|2023-05-03|15/03/2023|||||0.14000000059605|1|2023-03-06|15/12/2022||-0.2529||30520000|0.14000000059605|1
2023-03-04 02:56:27|01686|20972|PLAN|1.61B|1610000000|39.280|4000|58.39|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
2023-03-04 02:56:33|01687|41197|BCC|2.77B|2770000000|70.24|252275|-11.76|35|2023-05-04|15/03/2023||2.54||1880000000|70.23999786377|1|2023-02-21|15/12/2022|2.95|2.96|1630000000|1780000000|74.730003356934|1
2023-03-04 02:56:37|01688|1173360|FLYW|3.02B|3020000000|27.64|846171|5.62|12|2023-05-09|15/03/2023||-0.07||79430000|27.639999389648|1|2023-02-28|15/12/2022|-0.01|-0.12|73050000|65440000|24.520000457764|1
2023-03-04 02:56:42|01689|16249|HCKT|516.43M|516430000|19.26|197503|-6.91|39|2023-05-09|15/03/2023||0.38||72610000|19.260000228882|1|2023-02-21|15/12/2022|0.36|0.33|70100000|67050000|21.670000076294|1
2023-03-04 02:56:47|01690|1081674|IIIV|862.96M|862960000|26.37|152582|5.14|25|2023-05-08|15/03/2023||0.38||90160000|26.370000839233|1|2023-02-08|15/12/2022|-0.01|0.36|86000000|87520000|29.340000152588|1
2023-03-04 02:56:52|01691|39235|SKT|2.07B|2070000000|18.93|797323|11.29|39|2023-05-03|15/03/2023||0.2||72720000|18.930000305176|1|2023-02-21|15/12/2022|0.47|0.18|116460000|109090000|18.430000305176|1
2023-03-04 02:56:57|01692|1167037|GATO|324.24M|324240000|4.69|335806|22.77|17|2023-05-05|15/03/2023||0.0358|||4.6900000572205|1|2023-03-27|15/12/2022||0.14||63000000|4.6900000572205|1
2023-03-04 02:57:01|01693|16899|PETS|371.34M|371340000|18.27|376197|-29.73|35|2023-05-08|15/03/2023||0.1733||70430000|18.270000457764|1|2023-02-06|15/12/2022|0.00|0.21|58900000|62910000|22.069999694824|1
2023-03-04 02:57:06|01694|1153168|PHAT|364.21M|364210000|8.73|359609|-51.28|18|2023-05-09|15/03/2023||-1.44||1660000|8.7299995422363|1|2023-02-28|15/12/2022|-1.33|-1.35|0.00|0.00|9.6999998092651|1
2023-03-04 02:57:11|01695|40065|ICPT|861.74M|861740000|20.68|805337|46.67|39|2023-05-10|15/03/2023||-0.5958||75350000|20.680000305176|1|2023-03-02|15/12/2022|-0.5|-0.43|77200000|78270000|19.809999465942|1
2023-03-04 02:57:15|01696|1123797|DTIL|129.82M|129820000|1.17|628273|-71.32|22|2023-05-10|15/03/2023||-0.2442||6810000|1.1699999570847|1|2023-03-09|15/12/2022||-0.2023||6810000|1.1699999570847|1
2023-03-04 02:57:20|01697|1096237|ALLO|865.54M|865540000|5.99|1867713|-30.35|21|2023-05-10|15/03/2023||-0.6886||4900|5.9899997711182|1|2023-02-28|15/12/2022|-0.66|-0.7|47000|60640|6.3299999237061|1
2023-03-04 02:57:25|01698|16314|HWKN|887.35M|887350000|42.15|57833|-8.69|36|2023-06-01|15/03/2023||0.512||201290000|42.150001525879|1|2023-02-01|15/12/2022|0.51|0.5|219200000|205870000|39|1
2023-03-04 02:57:30|01699|16949|PPBI|3.06B|3060000000|32.24|439359|-14.05|39|2023-04-25|15/03/2023||0.7243||200450000|32.240001678467|1|2023-01-26|15/12/2022|0.77|0.78|201890000|203900000|30.280000686646|1
2023-03-04 02:57:35|01700|15438|ARAY|287.44M|287440000|3.01|358220|-12.5|39|2023-04-25|15/03/2023||-0.0117||114430000|3.0099999904633|1|2023-02-01|15/12/2022|-0.02|-0.03|114800000|107030000|2.5199999809265|1
2023-03-04 02:57:39|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|-57|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
2023-03-04 02:57:44|01702|101922|PAHC|652.92M|652920000|16.12|136003|-22.24|36|2023-05-08|15/03/2023||0.3303||247370000|16.120000839233|1|2023-02-08|15/12/2022|0.34|0.3|244600000|246600000|16.049999237061|1
2023-03-04 02:57:49|01703|15393|AMKR|6.52B|6520000000|26.6|1013988|21.24|39|2023-05-01|15/03/2023||0.5324||1640000000|26.60000038147|1|2023-02-13|15/12/2022|0.67|0.7|1910000000|1850000000|27.60000038147|1
2023-03-04 02:57:54|01704|41295|LIND|548.63M|548630000|10.33|301669|-34.95|30|2023-05-04|15/03/2023||-0.0167||124030000|10.329999923706|1|2023-02-28|15/12/2022|-0.63|-0.46|117960000|94270000|10.729999542236|1
2023-03-04 02:57:59|01705|1153167|ONEW|448.08M|448080000|28.47|101181|-45.94|20|2023-05-11|15/03/2023||1.75||466030000|28.469999313354|1|2023-02-02|15/12/2022|0.61|1.74|367000000|417300000|33.569999694824|1
2023-03-04 02:58:03|01706|1052375|RMNI|449.36M|449360000|5.06|308235|-11.54|25|2023-05-11|15/03/2023||0.0725||104310000|5.0599999427795|1|2023-03-01|15/12/2022|-0.06|0.06|108600000|103910000|4.2800002098083|1
2023-03-04 02:58:08|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
2023-03-04 02:58:14|01708|17164|SHEN|980.49M|980490000|19.53|120299|0.83|39|2023-05-04|15/03/2023||-0.0095||69060000|19.530000686646|1|2023-02-22|15/12/2022|-0.04|-0.04|70010000|67790000|18.860000610352|1
2023-03-04 02:58:18|01709|953808|EVH|3.92B|3920000000|35.8|936980|30.85|32|2023-05-03|15/03/2023||0.1004||404090000|35.799999237061|1|2023-02-22|15/12/2022|0.1|0.1|382430000|372930000|32|1
2023-03-04 02:58:22|01710|1163373|EOSE|157.9M|157900000|1.86|2811705|-40.38|13|2023-05-10|15/03/2023||-0.5869||7330000|1.8600000143051|1|2023-02-28|15/12/2022|-0.7|-0.7242|2670000|3320000|2.2799999713898|1
2023-03-04 02:58:27|01711|100224|FLXN|458.93M|458930000|9.120|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
2023-03-04 02:58:32|01712|30677|APYX|112.1M|112100000|3.24|227789|-68.42|39|2023-05-10|15/03/2023||-0.165||10790000|3.2400000095367|1|2023-03-16|15/12/2022||-0.1425||12940000|3.2400000095367|1
2023-03-04 02:58:36|01713|48411|AERI|753.62M|753620000|15.25|1547105|88.27|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
2023-03-04 02:58:40|01714|1167959|BCAB|140.64M|140640000|2.97|699650|-51.31|14|2023-05-10|15/03/2023||-0.7964||0.00|2.9700000286102|1|2023-03-23|15/12/2022||-0.7256||1500000|2.9700000286102|1
2023-03-04 02:58:45|01715|20613|BXC|800.33M|800330000|88.35|85497|-1.97|39|2023-05-02|15/03/2023||3.51||927210000|88.349998474121|1|2023-02-21|15/12/2022|3.97|3.73|847770000|939570000|90.48999786377|1
2023-03-04 02:58:51|01716|16798|OFLX|1.23B|1230000000|122.12|16057|-16.69|25|2023-04-20|15/03/2023|||||122.12000274658|1|2023-02-22|15/12/2022|||||118|1
2023-03-04 02:58:55|01717|1171835|PCT|958.15M|958150000|5.86|1319911|-17.93|13|2023-05-15|15/03/2023||-0.1708||1350000|5.8600001335144|1|2023-03-06|15/12/2022||-0.1421||0.00|5.8600001335144|1
2023-03-04 02:59:00|01718|31075|VSTM|102.94M|102940000|0.49|891913|-57.39|39|2023-05-11|15/03/2023||-0.095||33330|0.49000000953674|1|2023-03-14|15/12/2022||-0.098||0.00|0.49000000953674|1
2023-03-04 02:59:05|01719|41245|TMHC|3.95B|3950000000|36.47|876580|12.39|39|2023-04-26|15/03/2023||1.32||1530000000|36.470001220703|1|2023-02-15|15/12/2022|2.93|2.77|2490000000|2350000000|36|1
2023-03-04 02:59:10|01720|986076|ATOM|161.1M|161100000|6.72|167273|-54.75|27|2023-05-04|15/03/2023||-0.17||0.00|6.7199997901917|1|2023-02-15|15/12/2022|-0.18|-0.17|500000||7.8000001907349|1
2023-03-04 02:59:14|01721|1114557|GCMG|1.54B|1540000000|8.43|222355|-19.71|24|2023-05-10|15/03/2023||0.1133||98970000|8.4300003051758|1|2023-02-14|15/12/2022|0.11|0.13|99830000|101730000|9.3999996185303|1
2023-03-04 02:59:19|01722|1137411|STOK|348.17M|348170000|8.83|313962|-54.01|21|2023-05-09|15/03/2023||-0.7133||5000000|8.829999923706|1|2023-03-08|15/12/2022||-0.713||2860000|8.829999923706|1
2023-03-04 02:59:23|01723|101902|ALDX|438.03M|438030000|7.48|379017|103.26|35|2023-05-16|15/03/2023||-0.325||0.00|7.4800000190735|1|2023-03-09|15/12/2022||-0.3126||0.00|7.4800000190735|1
2023-03-04 02:59:28|01724|1131054|RMO|65.07M|65070000|0.35|4298347|-76.51|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
2023-03-04 02:59:33|01725|15416|ANDE|1.54B|1540000000|46.32|222101|-3.96|39|2023-05-08|15/03/2023||0.19||3940000000|46.319999694824|1|2023-02-14|15/12/2022|0.98|0.54|4680000000|4280000000|38.330001831055|1
2023-03-04 02:59:38|01726|102083|XXII|196.48M|196480000|0.913|1025282|-58.14|31|2023-05-04|15/03/2023||-0.0616||20990000|0.91259998083115|1|2023-03-09|15/12/2022||-0.0617||19760000|0.91259998083115|1
2023-03-04 02:59:42|01727|1174428|VERV|1.2B|1200000000|19.47|798848|-32.09|12|2023-05-09|15/03/2023||-0.772||400000|19.469999313354|1|2023-03-02|15/12/2022|-0.67|-0.7551|1010000|442860|18.190000534058|1
2023-03-04 02:59:47|01728|32546|GRPN|207.58M|207580000|6.82|931076|-62.83|39|2023-05-03|15/03/2023||-0.0682||152590000|6.8200001716614|1|2023-03-06|15/12/2022||-0.3302||160100000|6.8200001716614|1
2023-03-04 02:59:52|01729|16338|IESC|896.95M|896950000|44.5|35799|6.54|27|2023-05-05|15/03/2023|||||44.5|1|2023-02-03|15/12/2022|1.29||574900000||40.799999237061|1
2023-03-04 02:59:56|01730|1053090|FNKO|499.33M|499330000|9.88|719552|-44.49|25|2023-05-04|15/03/2023||-0.025||284480000|9.8800001144409|1|2023-03-01|15/12/2022|-0.35|-0.09|333040000|315510000|10.810000419617|1
2023-03-04 03:00:00|01731|1167577|PRG|1.27B|1270000000|26.35|429936|-12.08|15|2023-04-27|15/03/2023||0.8183||652600000|26.35000038147|1|2023-02-22|15/12/2022|0.84|0.59|612100000|600470000|22.690000534058|1
2023-03-04 03:00:06|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
2023-03-04 03:00:11|01733|1014086|MRSN|612.51M|612510000|5.67|1187796|30.95|25|2023-05-08|15/03/2023||-0.5464||10000000|5.6700000762939|1|2023-02-28|15/12/2022|-0.44|-0.49|14690000|15280000|5.4299998283386|1
2023-03-04 03:00:18|01734|940835|MRNS|330.95M|330950000|6.67|397775|-10.23|33|2023-05-03|15/03/2023||-0.7217||7230000|6.6700000762939|1|2023-03-07|15/12/2022||-0.6223||9070000|6.6700000762939|1
2023-03-04 03:00:23|01735|955564|MCRB|657.84M|657840000|5.28|752105|-24.14|31|2023-05-04|15/03/2023||-0.508||3140000|5.2800002098083|1|2023-03-07|15/12/2022||-0.455||6000000|5.2800002098083|1
2023-03-04 03:00:27|01736|1166744|STTK|164.28M|164280000|3.87|62763|-16.05|13|2023-05-11|15/03/2023||-0.6338||0.00|3.8699998855591|1|2023-02-23|15/12/2022|-0.6|-0.6296|390000|45000|4.3499999046326|1
2023-03-04 03:00:31|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
2023-03-04 03:00:36|01738|102920|TBPH|633.05M|633050000|10.07|477629|1.61|34|2023-05-09|15/03/2023||-0.2225||14630000|10.069999694824|1|2023-02-27|15/12/2022|-0.15|-0.08|14600000|15400000|9.8699998855591|1
2023-03-04 03:00:40|01739|1168028|MASS|302.84M|302840000|9.55|250377|-40.98|14|2023-05-10|15/03/2023||-0.3051||9090000|9.5500001907349|1|2023-03-07|15/12/2022||-0.2546||11430000|9.5500001907349|1
2023-03-04 03:00:44|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
2023-03-04 03:00:49|01741|6425|ATLC|469.62M|469620000|32.51|21825|-35.42|26|2023-05-09|15/03/2023||1.39||298680000|32.509998321533|1|2023-03-14|15/12/2022||1.51||290540000|32.509998321533|1
2023-03-04 03:00:54|01742|1097629|REZI|2.75B|2750000000|18.77|739251|-26.48|24|2023-05-02|15/03/2023||0.4625||1500000000|18.770000457764|1|2023-02-15|15/12/2022|0.26|0.38|1560000000|1570000000|19.129999160767|1
2023-03-04 03:00:58|01743|1163765|APPH|156.98M|156980000|1.02|3672045|-72.87|13|2023-05-15|15/03/2023||-0.225||20600000|1.0199999809265|1|2023-03-09|15/12/2022||-0.3465||4200000|1.0199999809265|1
2023-03-04 03:01:03|01744|994771|ORGO|383.03M|383030000|2.92|713581|-66.86|25|2023-05-10|15/03/2023||0.0359||108880000|2.920000076294|1|2023-03-01|15/12/2022|0.06|0.06|115500000|122050000|2.4500000476837|1
2023-03-04 03:01:07|01745|1137410|AKRO|2.22B|2220000000|47.58|731310|199.06|20|2023-05-17|15/03/2023||-0.8664||0.00|47.580001831055|1|2023-03-20|15/12/2022||-0.7832||0.00|47.580001831055|1
2023-03-04 03:01:13|01746|16469|KOPN|122.64M|122640000|1.15|567785|-51.27|39|2023-05-09|15/03/2023||-0.03||12360000|1.1499999761581|1|2023-03-14|15/12/2022||-0.0396||12390000|1.1499999761581|1
2023-03-04 03:01:18|01747|1009132|LBRT|2.89B|2890000000|16.4|2790739|23.68|25|2023-04-19|15/03/2023||0.8288||1260000000|16.39999961853|1|2023-01-26|15/12/2022|0.8406|0.7526|1230000000|1200000000|15.14999961853|1
2023-03-04 03:01:23|01748|1163507|VITL|650.9M|650900000|15.98|212598|21.89|17|2023-05-09|15/03/2023||0.0226||98320000|15.979999542236|1|2023-03-09|15/12/2022||0.0237||98070000|15.979999542236|1
2023-03-04 03:01:27|01749|15765|CNTY|270.57M|270570000|9.06|66133|-23.67|33|2023-05-09|15/03/2023||0.0532||104510000|9.0600004196167|1|2023-03-10|15/12/2022||0.0381||104460000|9.0600004196167|1
2023-03-04 03:01:32|01750|24324|WD|2.92B|2920000000|88.36|158164|-36.27|39|2023-05-03|15/03/2023||1.2||294110000|88.360000610352|1|2023-02-21|15/12/2022|1.41|1.72|282900000|328360000|92.519996643066|1
2023-03-04 03:01:37|01751|1053089|SPRO|77.15M|77150000|1.49|431673|-83.41|25|2023-05-11|15/03/2023||-0.3||1800000|1.4900000095367|1|2023-04-03|15/12/2022||-0.3533||866670|1.4900000095367|1
2023-03-04 03:01:42|01752|21093|GIC|1.03B|1030000000|27.25|44040|-18.27|38|2023-05-02|15/03/2023||0.39||275740000|27.25|1|2023-02-21|15/12/2022|0.35|0.35|260500000|257280000|28.989999771118|1
2023-03-04 03:01:47|01753|32540|BCOV|217.14M|217140000|5.13|138639|-30.01|39|2023-04-26|15/03/2023||0.02||49810000|5.1300001144409|1|2023-02-23|15/12/2022|-0.02|-0.01|49200000|49780000|6.5100002288818|1
2023-03-04 03:01:52|01754|41216|PGEN|291.17M|291170000|1.16|1875997|-43.41|36|2023-05-10|15/03/2023||-0.1025||6230000|1.1599999666214|1|2023-03-06|15/12/2022||-0.1||6210000|1.1599999666214|1
2023-03-04 03:01:55|01755|1073210|||||||24|2023-04-25|15/03/2023||0.0116||53670000|50.619998931885|1|2023-02-22|15/12/2022|0.11|0.13|57400000|51810000|38.130001068115|1
2023-03-04 03:02:00|01756|15560|ALBO|921.13M|921130000|44.15|526480|63.34|39|2023-05-11|15/03/2023||-1.62||14010000|44.150001525879|1|2023-03-15|15/12/2022||-1.99||9880000|44.150001525879|1
2023-03-04 03:02:05|01757|941754|RCEL|346.95M|346950000|14.26|113290|41.05|22|2023-05-11|15/03/2023||-0.275||8850000|14.260000228882|1|2023-02-23|15/12/2022|-0.21|-0.24|9460000|8800000|9.0500001907349|1
2023-03-04 03:02:10|01758|42593|KPTI|354.76M|354760000|3.13|2841825|-50|37|2023-05-11|15/03/2023||-0.3222||41100000|3.1300001144409|1|2023-02-15|15/12/2022|-0.43|-0.35|33600000|35250000|3.3199999332428|1
2023-03-04 03:02:15|01759|15395|AMOT|713.13M|713130000|44.88|62299|27.9|34|2023-05-03|15/03/2023||0.41||133150000|44.880001068115|1|2023-03-07|15/12/2022||0.505||126170000|44.880001068115|1
2023-03-04 03:02:20|01760|17604|YORW|619.88M|619880000|43.42|41534|-5.32|35|2023-05-09|15/03/2023||0.33||15000000|43.419998168945|1|2023-03-07|15/12/2022||0.32||14000000|43.419998168945|1
2023-03-04 03:02:25|01761|16295|HSII|684.81M|684810000|34.48|125465|-17.57|39|2023-04-24|15/03/2023||0.715||247770000|34.479999542236|1|2023-02-27|15/12/2022|0.78|0.64|235700000|224690000|29.89999961853|1
2023-03-04 03:02:30|01762|20183|PMT|1.17B|1170000000|13.13|851224|-17.16|39|2023-05-04|15/03/2023||0.341||105000000|13.130000114441|1|2023-02-02|15/12/2022|-0.07|0.39|49370000|103200000|15.39999961853|1
2023-03-04 03:02:35|01763|986081|PAVM|47.88M|47880000|0.49|573044|-64.75|28|2023-05-23|15/03/2023||-0.21||675000|0.49000000953674|1|2023-04-13|15/12/2022||-0.2533||275000|0.49000000953674|1
2023-03-04 03:02:39|01764|1152339|IGMS|926.34M|926340000|21.63|198954|39.91|19|2023-05-10|15/03/2023||-1.48||1860000|21.629999160767|1|2023-03-28|15/12/2022||-1.53||304780|21.629999160767|1
2023-03-04 03:02:43|01765|1123581|GOEV|325.8M|325800000|0.742|16627349|-85.8|17|2023-05-15|15/03/2023||-0.3||22750000|0.74239999055862|1|2023-03-27|15/12/2022||-0.35||0.00|0.74239999055862|1
2023-03-04 03:02:48|01766|31055|HEAR|130.63M|130630000|7.89|229794|-60.33|38|2023-05-10|15/03/2023||-0.3517||48670000|7.8899998664856|1|2023-03-08|15/12/2022||0.2043||110450000|7.8899998664856|1
2023-03-04 03:02:54|01767|40072|LAND|644.99M|644990000|18.06|203477|-41.8|38|2023-05-09|15/03/2023||-0.07||22580000|18.059999465942|1|2023-02-21|15/12/2022|-0.138|-0.066|24790000|24520000|18.639999389648|1
2023-03-04 03:03:00|01768|15541|BDSI|577.05M|577050000|5.59|4219922|0.36|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
2023-03-04 03:03:05|01769|8262|PBI|792.54M|792540000|4.55|1476246|-8.82|35|2023-05-03|15/03/2023||-0.0033||864330000|4.5500001907349|1|2023-01-31|15/12/2022|0.06|0.0767|908690000|960020000|4.3299999237061|1
2023-03-04 03:03:10|01770|960616|DSKE|374.07M|374070000|8.29|315247|-33.79|26|2023-05-10|15/03/2023||0.115||427640000|8.289999961853|1|2023-02-06|15/12/2022|0.25|0.06|408200000|398030000|7.5199999809265|1
2023-03-04 03:03:14|01771|1056454|CUE|126.11M|126110000|2.93|108959|-43.65|25|2023-05-15|15/03/2023||-0.2667||366670|2.9300000667572|1|2023-03-29|15/12/2022||-0.295||103750|2.9300000667572|1
2023-03-04 03:03:20|01772|16807|OMER|241.51M|241510000|3.85|1059660|-40.4|38|2023-05-11|15/03/2023||-0.59||11970000|3.8499999046326|1|2023-03-06|15/12/2022||-0.5864||0.00|3.8499999046326|1
2023-03-04 03:03:25|01773|21249|ENS|3.77B|3770000000|92.19|191771|29.37|39|2023-05-31|15/03/2023||1.37||949400000|92.190002441406|1|2023-02-08|15/12/2022|1.27|1.23|920200000|926430000|86.98999786377|1
2023-03-04 03:03:31|01774|40985|EPZM|247.50M|247500000|1.47|4160329|-4.55|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
2023-03-04 03:03:36|01775|29721|VSH|3.05B|3050000000|21.72|884124|13.54|39|2023-05-10|15/03/2023||0.5525||854500000|21.719999313354|1|2023-02-08|15/12/2022|0.69|0.79|855300000|881880000|24.020000457764|1
2023-03-04 03:03:41|01776|16095|VERU|195.19M|195190000|2.42|2492228|-55.6|37|2023-05-10|15/03/2023||-0.3275||5360000|2.420000076294|1|2023-02-09|15/12/2022|-0.46|-0.35|2510000|7570000|5.1300001144409|1
2023-03-04 03:03:46|01777|985960|VTGN|37.22M|37220000|0.17|7558499|-87.05|27|2023-06-27|15/03/2023||-0.0639||310100|0.16969999670982|1|2023-02-07|15/12/2022|-0.05|-0.0683|179600|310100|0.2495000064373|1
2023-03-04 03:03:50|01778|1131528|RLMD|107.15M|107150000|3.56|610696|-82.63|22|2023-05-10|15/03/2023||-1.21||0.00|3.5599999427795|1|2023-03-22|15/12/2022||-1.33||0.00|3.5599999427795|1
2023-03-04 03:03:56|01779|41336|ISEE|3.18B|3180000000|23.21|2437566|49.74|39|2023-05-10|15/03/2023||-0.3846||0.00|23.209999084473|1|2023-03-01|15/12/2022|-0.47|-0.37|0.00||20.780000686646|1
2023-03-04 03:04:00|01780|30710|CVM|129.47M|129470000|2.96|173174|-42.97|30|2023-05-16|15/03/2023||-0.15|||2.960000038147|1|2023-02-15|15/12/2022|-0.18|-0.16|0.00||2.6600000858307|1
2023-03-04 03:04:05|01781|1055906|CURO|110.53M|110530000|2.73|116944|-77.73|25|2023-05-01|15/03/2023||0.2302||233850000|2.7300000190735|1|2023-02-23|15/12/2022|-0.8|-0.1242|217200000|223930000|3.7400000095367|1
2023-03-04 03:04:09|01782|1172578|SWIM|409.92M|409920000|3.5|473495|-77.69|13|2023-06-01|15/03/2023||0.026||143770000|3.5|1|2023-03-07|15/12/2022||-0.0915||102490000|3.5|1
2023-03-04 03:04:14|01783|949615|KALV|278.62M|278620000|8.17|351562|-48.94|33|2023-07-06|15/04/2023||-0.9956||0.00|8.170000076294|1|2023-03-09|15/01/2023||-0.9849||0.00|8.170000076294|1
2023-03-04 03:04:19|01784|17175|SIGA|461.37M|461370000|6.39|737974|2.9|30|2023-05-04|15/03/2023|||||6.3899998664856|1|2023-03-02|15/12/2022|-0.01||11400000||6.6399998664856|1
2023-03-04 03:04:24|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0.53|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
2023-03-04 03:04:28|01786|1172513|RXRX|1.62B|1620000000|8.48|1087027|-12.58|11|2023-05-10|15/03/2023||-0.3633||9980000|8.4799995422363|1|2023-02-27|15/12/2022|-0.31|-0.2892|13680000|28030000|7.6100001335144|1
2023-03-04 03:04:33|01787|1175843|IVVD|190.72M|190720000|1.75|264283|-67.29|12|2023-05-12|15/03/2023||-0.42|||1.75|1|2023-03-29|15/12/2022||-0.36||0.00|1.75|1
2023-03-04 03:04:37|01788|1161406|PLRX|1.84B|1840000000|31.59|781998|244.12|17|2023-05-08|15/03/2023||-0.7056||937500|31.590000152588|1|2023-03-14|15/12/2022||-0.7002||1430000|31.590000152588|1
2023-03-04 03:04:41|01789|1174611|XMTR|873.97M|873970000|18.4|713688|-60.53|13|2023-05-10|15/03/2023||-0.2058||113190000|18.39999961853|1|2023-03-01|15/12/2022|-0.29|-0.28|98200000|104310000|30.409999847412|1
2023-03-04 03:04:46|01790|16434|JOUT|645.6M|645600000|63.65|50234|-23.17|39|2023-05-05|15/03/2023||0.79||184100000|63.650001525879|1|2023-02-03|15/12/2022|0.57|0.77|178340000|168800000|71.48999786377|1
2023-03-04 03:04:50|01791|1167038|MAX|961.51M|961510000|15.39|223524|14.59|13|2023-05-11|15/03/2023||-0.1672||124040000|15.390000343323|1|2023-02-23|15/12/2022|-0.63|-0.18|124000000|113750000|14.449999809265|1
2023-03-04 03:04:54|01792|30761|FLL|340.21M|340210000|9.89|102523|14.34|39|2023-05-08|15/03/2023||-0.0533||50550000|9.8900003433228|1|2023-03-07|15/12/2022||-0.1028||39780000|9.8900003433228|1
2023-03-04 03:04:59|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|6.34|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
2023-03-04 03:05:03|01794|1173828|LFST|1.93B|1930000000|5.13|373249|-41.7|12|2023-05-08|15/03/2023||-0.0782||233350000|5.1300001144409|1|2023-03-08|15/12/2022||-0.12||217140000|5.1300001144409|1
2023-03-04 03:05:09|01795|17541|WERN|2.99B|2990000000|47.31|532257|5.82|39|2023-04-20|15/03/2023||0.742||848170000|47.310001373291|1|2023-02-07|15/12/2022|0.99|0.92|861490000|848740000|48.509998321533|1
2023-03-04 03:05:29|01796|20705|MYE|775.57M|775570000|21.25|175218|27.78|38|2023-05-10|15/03/2023||0.49||241800000|21.25|1|2023-03-01|15/12/2022|0.32|0.29|212840000|220630000|25.840000152588|1
2023-03-04 03:05:34|01797|1175117|LAW|407.84M|407840000|6.86|447772|-79.58|12|2023-05-11|15/03/2023||-0.2474||34810000|6.8600001335144|1|2023-02-23|15/12/2022|-0.18|-0.31|32500000|31460000|9.1000003814697|1
2023-03-04 03:05:39|01798|15639|CAMP|164.88M|164880000|4.46|216127|-35.17|39|2023-04-19|15/02/2023||0.032||76830000|4.460000038147|1|2022-12-20|15/11/2022|0.00|0.002|78900000|75290000|3.4000000953674|1
2023-03-04 03:05:44|01799|1010656|GTHX|196.3M|196300000|3.8|1296958|-59.53|25|2023-05-03|15/03/2023||-0.7886||12290000|3.7999999523163|1|2023-03-01|15/12/2022|-0.73|-0.81|10250000|9840000|3.6199998855591|1
2023-03-04 03:05:48|01800|1174520|BHG|285.44M|285440000|0.45|1824315|-79.33|13|2023-05-03|15/03/2023||-0.0686||795780000|0.45469999313354|1|2023-03-01|15/12/2022|-0.34|-0.49|551400000000|1730000000|0.87000000476837|1
2023-03-04 03:05:52|01801|1169335|ONTF|389.18M|389180000|8.1|368050|-38.03|12|2023-05-10|15/03/2023||-0.0683||46360000|8.1000003814697|1|2023-02-28|15/12/2022|-0.04|-0.08|46600000|46180000|9.6499996185303|1
2023-03-04 03:05:57|01802|40070|HGEN|18.93M|18930000|0.159|3485638|-93.15|34|2023-05-11|15/03/2023||-0.09||0.00|0.15899999439716|1|2023-03-28|15/12/2022||-0.062||0.00|0.15899999439716|1
2023-03-04 03:06:01|01803|1166959|ALGS|64.65M|64650000|1.51|422744|-38.37|15|2023-05-08|15/03/2023||-0.455||1430000|1.5099999904633|1|2023-03-09|15/12/2022||-0.48||1720000|1.5099999904633|1
2023-03-04 03:06:06|01804|960580|CTMX|141.42M|141420000|2.14|2419896|-43.98|29|2023-05-04|15/03/2023||-0.222||12830000|2.1400001049042|1|2023-03-06|15/12/2022||-0.2359||18080000|2.1400001049042|1
2023-03-04 03:06:11|01805|960944|AKTS|261.17M|261170000|3.65|707664|-37.5|27|2023-05-10|15/03/2023||-0.26||7610000|3.6500000953674|1|2023-02-07|15/12/2022|-0.19|-0.27|5860000|5930000|4.4699997901917|1
2023-03-04 03:06:16|01806|1011049|SSTI|444.05M|444050000|36.41|24665|33.13|25|2023-05-09|15/03/2023||0.05||22550000|36.409999847412|1|2023-02-22|15/12/2022|-0.11|-0.0014|21000000|21380000|35.770000457764|1
2023-03-04 03:06:21|01807|15989|EHTH|249.35M|249350000|9.03|789851|-21.82|39|2023-04-27|15/03/2023||-0.8676||107350000|9.0299997329712|1|2023-02-28|15/12/2022|0.41|0.56|196300000|179010000|8.8100004196167|1
2023-03-04 03:06:25|01808|1143675|CFB|667.29M|667290000|13.76|106958|-12.63|17|2023-04-19|15/03/2023||0.33||61780000|13.760000228882|1|2023-01-23|15/12/2022|0.36|0.32|58400000|56060000|12.189999580383|1
2023-03-04 03:06:30|01809|1167423|OLMA|164.45M|164450000|4.1|155290|-15.81|15|2023-05-09|15/03/2023||-0.67||0.00|4.0999999046326|1|2023-03-06|15/12/2022||-0.652||0.00|4.0999999046326|1
2023-03-04 03:06:35|01810|1050114|KRYS|2.04B|2040000000|79.04|188099|33.24|25|2023-05-08|15/03/2023||-0.7309||21040000|79.040000915527|1|2023-02-27|15/12/2022|-1.25|-1.26|0.00||78.459999084473|1
2023-03-04 03:06:39|01811|41316|NVEE|1.65B|1650000000|105.96|99178|-13.9|35|2023-05-10|15/03/2023||1.08||202540000|105.95999908447|1|2023-02-23|15/12/2022|1.21|1.6|189820000|205420000|124.07499694824|1
2023-03-04 03:06:44|01812|1050151|FUV|11.99M|11990000|1.80|567575|-98.67|24|2023-04-03|15/12/2022||-4.9||5640000|1.7999999523163|1|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|0.006376854625819|2022-11-30
2023-03-04 03:06:50|01813|16459|KIRK|41.58M|41580000|3.26|212181|-76.63|38|2023-05-30|15/04/2023||-0.63||103140000|3.2599999904633|1|2023-03-17|15/01/2023||0.04||164780000|3.2599999904633|1
2023-03-04 03:06:55|01814|50983|CLPT|204.75M|204750000|8.32|70865|-6.09|36|2023-05-16|15/03/2023||-0.17||5600000|8.3199996948242|1|2023-03-01|15/12/2022|-0.68|-0.18|20550000|5200000|8.4799995422363|1
2023-03-04 03:06:59|01815|1172512|EBET|13.26M|13260000|0.53|2833564|-92.57|12|2023-05-09|15/03/2023||-0.27||19000000|0.52780002355576|1|2023-02-28|15/12/2022|-0.53|-0.27|14410000|18900000|0.5106999874115|1
2023-03-04 03:07:04|01816|29761|AVTA|1.34B|1340000000|27.92|620582|39.67|39|2023-05-10|15/03/2023||0.885||248180000|27.920000076294|1|2023-02-15|15/12/2022|-0.03|-0.0433|172390000|175470000|29.270000457764|1
2023-03-04 03:07:09|01817|17614|TCRT|135.76M|135760000|0.567|1104255|-34.36|39|2023-05-11|15/03/2023||-0.0533||0.00|0.56690001487732|1|2023-03-07|15/12/2022||-0.052||0.00|0.56690001487732|1
2023-03-04 03:07:14|01818|41223|CWENa|6.21B|6210000000|30|160702|-2.91|38|2023-05-04|15/03/2023||0.0218||273550000|30|1|2023-02-23|15/12/2022|0.1|-2.99|268000000|359750000|30.309999465942|1
2023-03-04 03:07:19|01819|17089|RRGB|183.85M|183850000|11.5|313075|-28.17|39|2023-05-23|15/03/2023||-0.34||398350000|11.5|1|2023-02-28|15/12/2022|-1.35|-0.62|290100000|289010000|8.4799995422363|1
2023-03-04 03:07:24|01820|949588|CCRD|279.23M|279230000|32.84|26513|1.14|27|2023-05-04|15/03/2023||0.21||15290000|32.840000152588|1|2023-02-16|15/12/2022|0.24|0.33|15800000|15200000|34.299999237061|1
2023-03-04 03:07:28|01821|1172722|AVAH|269.58M|269580000|1.45|382838|-69.08|10|2023-05-23|15/03/2023||-0.0275||454330000|1.4500000476837|1|2023-03-27|15/12/2022||-0.0196||448160000|1.4500000476837|1
2023-03-04 03:07:32|01822|31050|MEIP|30.65M|30650000|0.230|1325010|-88.83|32|2023-05-11|15/03/2023||-0.118||2240000|0.23000000417233|1|2023-02-09|15/12/2022|0.08|-0.14|32740000|5290000|0.34499999880791|1
2023-03-04 03:07:38|01823|16771|NVEC|377.58M|377580000|78.16|34019|37.39|37|2023-05-03|15/03/2023|||||78.160003662109|1|2023-01-25|15/12/2022|0.88||7400000||75.819999694824|1
2023-03-04 03:07:43|01824|997802|BYSI|72.85M|72850000|1.87|1063044|-13.43|24|2023-04-28|15/12/2022||-0.28||390000|1.8700000047684|1|2022-12-22|15/09/2022||-0.23||340000|1.9199999570847|1
2023-03-04 03:07:48|01825|976450|BATRA|1.83B|1830000000|34.85|44899|34.71|30|2023-05-10|15/03/2023||0.15||24500000|34.849998474121|1|2023-03-01|15/12/2022|-0.59|-0.5|53000000|85500000|34.25|1
2023-03-04 03:07:52|01826|1173127|BYRN|189.36M|189360000|8.66|54561|-11.36|13|2023-04-11|15/02/2023||-0.05||11710000|8.6599998474121|1|2023-02-09|15/11/2022|-0.01|0.05|16000000|16270000|9.8400001525879|1
2023-03-04 03:07:56|01827|30809|INFU|198.3M|198300000|9.6|38229|-14.67|38|2023-05-17|15/03/2023||0.0167||28730000|9.6000003814697|1|2023-03-23|15/12/2022||0.0433||30800000|9.6000003814697|1
2023-03-04 03:08:01|01828|48379|CTT|510.98M|510980000|10.37|438280|31.43|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
2023-03-04 03:08:08|01829|24310|TTI|463.18M|463180000|3.6|908428|7.46|39|2023-05-09|15/03/2023||0.0586||144930000|3.5999999046326|1|2023-02-27|15/12/2022|0.02|0.03|147450000|135500000|3.8699998855591|1
2023-03-04 03:08:13|01830|949598|NXRT|1.23B|1230000000|47.93|127449|-45.43|32|2023-04-25|15/03/2023||-0.16||68840000|47.930000305176|1|2023-02-21|15/12/2022|1.64|1.56|69300000|67030000|48.610000610352|1
2023-03-04 03:08:18|01831|940830|MARA|745.45M|745450000|6.38|29952153|-74.13|35|2023-05-10|15/03/2023||-0.077||60710000|6.3800001144409|1|2023-02-28|15/12/2022|-0.24|-0.1645|33150000|38130000|7.1100001335144|1
2023-03-04 03:08:23|01832|15590|AX|2.85B|2850000000|47.44|305538|-9.48|38|2023-04-27|15/03/2023||1.17||222380000|47.439998626709|1|2023-01-26|15/12/2022|1.38|1.18|228240000|217270000|41.740001678467|1
2023-03-04 03:08:28|01833|52674|CDXC|124.67M|124670000|1.67|185818|-39.27|34|2023-05-11|15/03/2023||-0.025||20450000|1.6699999570847|1|2023-03-08|15/12/2022||-0.022||21220000|1.6699999570847|1
2023-03-04 03:08:33|01834|16552|LUNA|342.47M|342470000|10.39|221885|56.24|33|2023-05-10|15/03/2023||0.04||26500000|10.390000343323|1|2023-03-14|15/12/2022||0.0925||33020000|10.390000343323|1
2023-03-04 03:08:38|01835|48662|AMPE|4.22M|4220000|0.2799|178982|-96.4|29|2023-03-08|15/12/2022||-0.3||0.00|0.27990001440048|1|2022-11-29|15/09/2022|-0.43|-0.3||0.00|0.41999998688698|1
2023-03-04 03:08:42|01836|17278|STXS|182.62M|182620000|2.44|183331|-30.88|39|2023-05-09|15/03/2023||-0.055||7700000|2.4400000572205|1|2023-03-03|15/12/2022|-0.06|-0.0667|7300000|8500000|2.5999999046326|1
2023-03-04 03:08:47|01837|17553|WINA|1.02B|1020000000|295.74|12340|29.48|33|2023-04-18|15/03/2023|||||295.73999023438|1|2023-03-01|15/12/2022|||||292|1
2023-03-04 03:08:52|01838|17235|SPPI|199.29M|199290000|1|1888675|36.99|30|2023-05-11|15/03/2023||-0.0633||10960000|1|1|2023-03-08|15/12/2022||-0.105||8380000|1|1
2023-03-04 03:08:57|01839|942492|SIEN|15.76M|15760000|1.56|158100|-94.22|34|2023-05-09|15/03/2023||-0.11||24630000|1.5599999427795|1|2023-03-14|15/12/2022||-0.15||25850000|1.5599999427795|1
2023-03-04 03:09:02|01840|1137415|CMBM|551.73M|551730000|20.2|112008|-25.98|19|2023-05-04|15/03/2023||0.1971||76730000|20.200000762939|1|2023-02-16|15/12/2022|0.36|0.25|84510000|82340000|21.510000228882|1
2023-03-04 03:09:07|01841|16471|KRNY|653.74M|653740000|10.07|240800|-25.3|38|2023-04-27|15/03/2023||0.19||47460000|10.069999694824|1|2023-01-26|15/12/2022|0.03|0.13|48600000|48820000|10.329999923706|1
2023-03-04 03:09:12|01842|985717|PLSE|100.52M|100520000|2.70|77381|-42.43|27|2023-05-09|15/03/2023||-0.4||621000|2.7000000476837|1|2023-03-16|15/12/2022||-0.24||0.00|2.7000000476837|1
2023-03-04 03:09:16|01843|1175347|CTKB|1.44B|1440000000|10.61|650064|-20.88|10|2023-05-10|15/03/2023||0.025||47610000|10.609999656677|1|2023-02-28|15/12/2022|0.02|0.04|164040000|50220000|10.539999961853|1
2023-03-04 03:09:21|01844|958168|OOMA|326.62M|326620000|13.17|72030|-21.93|32|2023-05-23|15/04/2023||0.135||57030000|13.170000076294|1|2023-03-02|15/01/2023|0.16|0.14|56500000|56400000|13.069999694824|1
2023-03-04 03:09:27|01845|24427|URG|295.85M|295850000|1.1|1283214|-33.33|37|2023-05-05|15/03/2023||0.01||6500000|1.1000000238419|1|2023-03-06|15/12/2022||-0.015||0.00|1.1000000238419|1
2023-03-04 03:09:32|01846|17559|WLDN|234.52M|234520000|17.64|51685|-46.88|39|2023-05-04|15/03/2023||0.04||60200000|17.639999389648|1|2023-03-09|15/12/2022||0.4475||64840000|17.639999389648|1
2023-03-04 03:09:37|01847|15935|DRRX|117.29M|117290000|4.79|85917|-26.32|38|2023-03-08|15/12/2022||-0.0433||4120000|4.789999961853|1|2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000|0.0030267061748561|2022-12-06
2023-03-04 03:09:43|01848|15402|AMRS|428.92M|428920000|1.18|5981227|-75.82|39|2023-05-15|15/03/2023||-0.12||106930000|1.1799999475479|1|2023-03-01|15/12/2022||-0.24||104100000|1.25|1
2023-03-04 03:09:47|01849|1166361|TSHA|67.44M|67440000|1.08|592724|-82.27|12|2023-05-09|15/03/2023||-0.4799||0.00|1.0800000429153|1|2023-03-06|15/12/2022||-0.4093||10000000|1.0800000429153|1
2023-03-04 03:09:52|01850|17296|SYBT|1.69B|1690000000|57.9|69081|9.45|37|2023-04-26|15/03/2023||0.952||85340000|57.900001525879|1|2023-01-25|15/12/2022|1.01|0.97|88610000|86340000|59.869998931885|1
2023-03-04 03:09:57|01851|16412|JACK|1.8B|1800000000|87.46|354754|3.7|40|2023-05-17|15/03/2023|2.54|1.19|527100000|382170000|87.459999084473|1|2023-03-01|15/12/2022|2.01|1.74|527100000|507050000|78.400001525879|1
2023-03-04 03:10:02|01852|48372|KODK|301.38M|301380000|3.810|688723|-18.42|38|2023-05-09|15/03/2023|||||3.8099999427795|1|2023-03-14|15/12/2022|||||3.8099999427795|1
2023-03-04 03:10:12|01853|985884|NMTR|21.25M|21250000|1.64|112951|-85.26|24|2023-03-22|15/12/2022||-0.0417||0.00|1.6399999856949|1|2022-11-08|15/09/2022|-0.72|-0.82||0.00|2.2400000095367|1
2023-03-04 03:10:16|01854|100209|EGRX|351.82M|351820000|27.03|140939|-40.11|34|2023-05-08|15/03/2023||0.925||61000000|27.030000686646|1|2023-03-06|15/12/2022||0.83||64260000|27.030000686646|1
2023-03-04 03:10:21|01855|1055294|OSW|1.06B|1060000000|11.47|497951|13.34|22|2023-05-10|15/03/2023||0.0992||163180000|11.470000267029|1|2023-02-22|15/12/2022|0.14|0.11|169000000|164300000|10.710000038147|1
2023-03-04 03:10:25|01856|1175329|BASE|740.81M|740810000|16.4|152292|-13.14|11|2023-06-08|15/04/2023||-0.297||39810000|16.39999961853|1|2023-03-09|15/01/2023||-0.337||38250000|16.39999961853|1
2023-03-04 03:10:29|01857|1169489|APR|1.34B|1340000000|37.5|422054|0.32|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
2023-03-04 03:10:35|01858|8070|ARCH|2.9B|2900000000|165.34|425361|29.58|38|2023-04-27|15/03/2023||12.51||831840000|165.33999633789|1|2023-02-16|15/12/2022|14.57|11.27|859460000|820080000|146.57000732422|1
2023-03-04 03:10:41|01859|949611|TXMD|46.86M|46860000|4.95|129771|-55.02|33|2023-05-04|15/03/2023||-0.45||27200000|4.9499998092651|1|2023-03-06|15/12/2022||-0.41||33200000|4.9499998092651|1
2023-03-04 03:10:46|01860|1043334|REKR|96.74M|96740000|1.78|559905|-58.22|25|2023-05-16|15/03/2023||-0.16||6830000|1.7799999713898|1|2023-03-08|15/12/2022||-0.195||6420000|1.7799999713898|1
2023-03-04 03:10:50|01861|953051|STKS|275.87M|275870000|8.55|90821|-23.86|32|2023-05-15|15/03/2023||0.1325||83930000|8.5500001907349|1|2023-03-09|15/12/2022||0.1725||89730000|8.5500001907349|1
2023-03-04 03:10:55|01862|32353|WW|299.74M|299740000|4.25|1444136|-57.2|39|2023-05-04|15/03/2023||-0.2754||246190000|4.25|1|2023-03-06|15/12/2022||0.0139||224320000|4.25|1
2023-03-04 03:11:00|01863|942488|VBTX|1.44B|1440000000|26.64|318398|-32.69|32|2023-04-24|15/03/2023||0.8783||122450000|26.639999389648|1|2023-01-24|15/12/2022|0.74|0.88|120400000|121070000|28.930000305176|1
2023-03-04 03:11:05|01864|40981|CMRX|143.89M|143890000|1.63|780209|-70.31|39|2023-05-11|15/03/2023||-0.2282||75000|1.6299999952316|1|2023-03-02|15/12/2022|-0.24|-0.24|814000|580000|1.5900000333786|1
2023-03-04 03:11:11|01865|940814|RYI|1.46B|1460000000|41.13|279092|34.41|35|2023-05-03|15/03/2023||0.55||1040000000|41.130001068115|1|2023-02-22|15/12/2022|-0.65|0.72|1290000000|1220000000|39.169998168945|1
2023-03-04 03:11:15|01866|1073762|CLBK|2.32B|2320000000|21.29|143022|-0.7|24|2023-04-26|15/03/2023||0.21||68900000|21.290000915527|1|2023-01-25|15/12/2022|0.2126|0.205|75920000|65400000|21.290000915527|1
2023-03-04 03:11:20|01867|31172|CHUY|662.33M|662330000|36.8|100172|21.37|39|2023-05-09|15/03/2023||0.36||109840000|36.799999237061|1|2023-02-16|15/12/2022|0.27|0.2|104100000|102810000|33.069999694824|1
2023-03-04 03:11:25|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
2023-03-04 03:11:29|01869|1162161|PCVX|3.4B|3400000000|42.54|695076|81.18|15|2023-05-09|15/03/2023||-0.76||0.00|42.540000915527|1|2023-02-27|15/12/2022|-3.44|-0.93|0.00||41.700000762939|1
2023-03-04 03:11:34|01870|16882|PCYO|217.56M|217560000|9.07|89806|-24.1|36|2023-04-11|15/02/2023|||||9.0699996948242|1|2023-01-09|15/11/2022|0.01||1300000||10.539999961853|1
2023-03-04 03:11:39|01871|24337|VGR|2.09B|2090000000|13.4|819849|17.44|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
2023-03-04 03:11:45|01872|15535|BCRX|1.66B|1660000000|8.79|2954414|-46.66|39|2023-05-10|15/03/2023||-0.2773||71410000|8.789999961853|1|2023-02-21|15/12/2022|-0.38|-0.1664|79550000|75230000|10.199999809265|1
2023-03-04 03:11:49|01873|1172517|SKYT|555.05M|555050000|12.7|304657|22|14|2023-05-16|15/03/2023||-0.1212||56070000|12.699999809265|1|2023-02-13|15/12/2022|-0.03|-0.11|65100000|55570000|11.5|1
2023-03-04 03:11:54|01874|39301|PRLB|923.91M|923910000|34.63|258851|-35.73|39|2023-05-04|15/03/2023||0.2244||118910000|34.630001068115|1|2023-02-10|15/12/2022|0.26|0.22|115600000|110830000|30.430000305176|1
2023-03-04 03:12:00|01875|41214|HASI|2.84B|2840000000|31.18|559651|-34.33|37|2023-05-02|15/03/2023||0.5291||35020000|31.180000305176|1|2023-02-16|15/12/2022|0.47|0.49|58300000|34400000|36.080001831055|1
2023-03-04 03:12:04|01876|1129437|QNCX|35.77M|35770000|0.99|1409680|-76.98|20|2023-05-09|15/03/2023||-0.3092|||0.99000000953674|1|2023-03-06|15/12/2022||-0.2876||0.00|0.99000000953674|1
2023-03-04 03:12:08|01877|1171599|NAPA|1.75B|1750000000|15.17|426498|-19.57|12|2023-06-05|15/04/2023||0.1221||89650000|15.170000076294|1|2023-03-08|15/01/2023||0.1664||102060000|15.170000076294|1
2023-03-04 03:12:12|01878|1081602|EVER|461.71M|461710000|14.16|421997|6.95|22|2023-05-08|15/03/2023||-0.2433||101870000|14.159999847412|1|2023-02-27|15/12/2022|-0.26|-0.27|88300000|90250000|17.090000152588|1
2023-03-04 03:12:17|01879|1073473|EVLO|60.84M|60840000|0.56|135856|-81.68|25|2023-06-01|15/03/2023||-0.1625||0.00|0.55500000715256|1|2023-03-06|15/12/2022||-0.275||0.00|0.55500000715256|1
2023-03-04 03:12:34|01880|958814|FLOW|3.64B|3640000000|86.49|679853|0.55|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
2023-03-04 03:12:40|01881|20297|VTLE|957.88M|957880000|57.06|711028|-27.11|39|2023-05-03|15/03/2023||5.86||318500000|57.060001373291|1|2023-02-21|15/12/2022|3.49|3.85|364130000|305920000|49.229999542236|1
2023-03-04 03:12:45|01882|24347|TG|401.28M|401280000|11.92|135760|1.02|39|2023-05-02|15/03/2023|||||11.920000076294|1|2023-03-06|15/12/2022|||||11.920000076294|1
2023-03-04 03:12:49|01883|1172718|TMCI|1.28B|1280000000|21|312822|2.89|13|2023-05-23|15/03/2023||-0.2111||37090000|21|1|2023-03-07|15/12/2022||-0.1394||44820000|21|1
2023-03-04 03:12:54|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
2023-03-04 03:12:59|01885|39296|TGH|1.46B|1460000000|33.5|256775|-8.32|39|2023-05-09|15/03/2023||1.42||197300000|33.5|1|2023-02-14|15/12/2022|1.38|1.43|218930000|210470000|33.869998931885|1
2023-03-04 03:13:04|01886|21226|CTS|1.42B|1420000000|44.78|159853|26.93|39|2023-04-27|15/03/2023||0.605||149650000|44.779998779297|1|2023-02-07|15/12/2022|0.56|0.56|142300000|148370000|46.659999847412|1
2023-03-04 03:13:09|01887|16068|FCFS|4.17B|4170000000|90.06|202436|29.84|39|2023-04-27|15/03/2023||1.3||435820000|90.059997558594|1|2023-02-02|15/12/2022|1.65|1.52|749340000|475740000|91.76000213623|1
2023-03-04 03:13:14|01888|1061935|EOLS|518.03M|518030000|9.21|539848|2.11|25|2023-05-10|15/03/2023||-0.1096||40230000|9.210000038147|1|2023-03-08|15/12/2022||-0.1678||43890000|9.210000038147|1
2023-03-04 03:13:20|01889|16243|HBIO|109.14M|109140000|2.62|115900|-51.66|39|2023-05-03|15/03/2023||0.04||28950000|2.6199998855591|1|2023-03-09|15/12/2022||0.05||30400000|2.6199998855591|1
2023-03-04 03:13:26|01890|16501|LGND|1.32B|1320000000|77.08|167702|-23.65|39|2023-05-03|15/03/2023||0.4128||23820000|77.080001831055|1|2023-02-22|15/12/2022|1.36|0.87|50380000|44090000|70.879997253418|1
2023-03-04 03:13:30|01891|20964|GEF|3.39B|3390000000|66.96|202861|14.15|40|2023-06-07|15/04/2023||1.71||1570000000|66.959999084473|1|2023-03-01|15/01/2023|1.06|1.25|1270000000|1360000000|71.050003051758|1
2023-03-04 03:13:35|01892|1174646|EVCM|1.91B|1910000000|9.91|225422|-20.21|13|2023-05-08|15/03/2023||0.0445||160570000|9.9099998474121|1|2023-03-15|15/12/2022||0.054||157900000|9.9099998474121|1
2023-03-04 03:13:39|01893|1174987|SGHT|515.22M|515220000|10.7|127242|-36.5|12|2023-05-09|15/03/2023||-0.4008||19410000|10.699999809265|1|2023-03-13|15/12/2022||-0.4171||20260000|10.699999809265|1
2023-03-04 03:13:44|01894|1009134|URGN|237.83M|237830000|10.3|90627|70.25|25|2023-05-11|15/03/2023||-1.06||18930000|10.300000190735|1|2023-03-16|15/12/2022||-1.07||18510000|10.300000190735|1
2023-03-04 03:13:47|01895|1156702|RVMD|2.65B|2650000000|25.45|1160891|39.99|18|2023-05-08|15/03/2023||-0.8833||5900000|25.450000762939|1|2023-02-27|15/12/2022|-0.63|-0.822|15330000|7800000|24.329999923706|1
2023-03-04 03:13:52|01896|1082094|CCB|603.7M|603700000|45.87|52576|-3.02|30|2023-04-27|15/03/2023||0.89||93550000|45.869998931885|1|2023-01-27|15/12/2022|0.96|0.8525|96250000|87470000|42.599998474121|1
2023-03-04 03:13:57|01897|41265|LXFR|433.81M|433810000|16.1|77981|-9.19|37|2023-05-02|15/03/2023||0.33||102500000|16.10000038147|1|2023-02-28|15/12/2022|0.31|0.31|116700000|101970000|16.75|1
2023-03-04 03:14:02|01898|1122406|ZYXI|475.28M|475280000|12.69|246382|124.2|24|2023-05-02|15/03/2023||0.0567||39290000|12.689999580383|1|2023-03-06|15/12/2022||0.19||49710000|12.689999580383|1
2023-03-04 03:14:07|01899|17508|AWH|51.96M|51960000|0.417|273055|-57.92|39|2023-05-11|15/03/2023||-0.0601||2550000|0.41699999570847|1|2023-03-30|15/12/2022||-0.071||2250000|0.41699999570847|1
2023-03-04 03:14:11|01900|943140|CTSO|143.56M|143560000|3.29|133154|-14.77|34|2023-05-09|15/03/2023||-0.18||7300000|3.289999961853|1|2023-03-09|15/12/2022||-0.1775||8880000|3.289999961853|1
2023-03-04 03:14:15|01901|1175111|ERAS|525.19M|525190000|3.5|1193711|-70.61|12|2023-05-11|15/03/2023||-0.295||0.00|3.5|1|2023-03-23|15/12/2022||-0.3981||0.00|3.5|1
2023-03-04 03:14:20|01902|1061417|AGS|253.36M|253360000|6.71|264404|-14.74|25|2023-05-04|15/03/2023||-0.0916||76520000|6.710000038147|1|2023-03-09|15/12/2022||-0.0701||78190000|6.710000038147|1
2023-03-04 03:14:25|01903|16486|DSGR|888.33M|888330000|45.79|20833|15.72|39|2023-04-20|15/03/2023||0.44||327900000|45.790000915527|1|2023-03-09|15/12/2022||0.45||322800000|45.790000915527|1
2023-03-04 03:14:30|01904|955568|SPNE|360.18M|360180000|9.54|324588|-28.22|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
2023-03-04 03:14:34|01905|1175346|CRBU|372.72M|372720000|6.11|532274|-30.41|11|2023-05-08|15/03/2023||-0.4762||4330000|6.1100001335144|1|2023-03-20|15/12/2022||-0.4615||3070000|6.1100001335144|1
2023-03-04 03:14:43|01906|17395|PRTK|99.43M|99430000|1.79|290371|-47.04|38|2023-05-04|15/03/2023||0.36||81000000|1.789999961853|1|2023-03-06|15/12/2022||-0.0727||50750000|1.789999961853|1
2023-03-04 03:14:47|01907|52757|GWRS|300.72M|300720000|12.6|29456|-18.71|29|2023-05-10|15/03/2023||0.03||11000000|12.60000038147|1|2023-03-08|15/12/2022||0.025||11100000|12.60000038147|1
2023-03-04 03:14:52|01908|16204|GOOD|555.93M|555930000|13.77|299922|-37.35|39|2023-05-02|15/03/2023||-0.0033||39340000|13.770000457764|1|2023-02-22|15/12/2022|0.34|-0.01|37220000|39610000|15.770000457764|1
2023-03-04 03:14:57|01909|50891|BEEM|168.49M|168490000|16.69|134364|19.04|25|2023-05-17|15/03/2023||-0.2367||8660000|16.690000534058|1|2023-03-29|15/12/2022||-0.3443||7310000|16.690000534058|1
2023-03-04 03:15:02|01910|41302|ESPR|485.47M|485470000|6.34|2266290|51.31|38|2023-05-02|15/03/2023||-0.5181||22310000|6.3400001525879|1|2023-02-21|15/12/2022|-0.76|-0.8485|18820000|20610000|5.9200000762939|1
2023-03-04 03:15:06|01911|1175352|MLNK|1.31B|1310000000|16.28|114783|-11.43|11|2023-05-11|15/03/2023||0.06||74620000|16.280000686646|1|2023-03-01|15/12/2022|0.03|0.0431|70600000|67350000|15.760000228882|1
2023-03-04 03:15:11|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
2023-03-04 03:15:15|01913|100219|SESN|125.51M|125510000|0.617|1053225|4.1|35|2023-05-15|15/03/2023|||||0.61680001020432|1|2023-02-28|15/12/2022|-0.04|-0.11||0.00|0.58350002765656|1
2023-03-04 03:15:20|01914|20993|GDOT|996.13M|996130000|19.26|372918|-25.44|39|2023-05-10|15/03/2023||0.8271||381230000|19.260000228882|1|2023-02-23|15/12/2022|0.34|0.22|336630000|322530000|17.75|1
2023-03-04 03:15:25|01915|16323|ICAD|66.16M|66160000|2.6|130167|-40.5|38|2023-05-15|15/03/2023||-0.1234||6710000|2.5999999046326|1|2023-03-22|15/12/2022||-0.1457||6620000|2.5999999046326|1
2023-03-04 03:15:30|01916|32325|MTH|4.02B|4020000000|109.98|390028|10.87|39|2023-04-26|15/03/2023||2.5||1030000000|109.98000335693|1|2023-02-01|15/12/2022|7.09|7.02|1990000000|1970000000|107.69000244141|1
2023-03-04 03:15:35|01917|940829|IRMD|489.12M|489120000|38.84|39962|-21.91|35|2023-05-03|15/03/2023||0.29||14840000|38.840000152588|1|2023-02-02|15/12/2022|0.32|0.3|14860000|14900000|37.459999084473|1
2023-03-04 03:15:39|01918|1166924|CDAK|20.48M|20480000|0.56|195487|-87.59|17|2023-05-04|15/03/2023||-0.3232||678400|0.55599999427795|1|2023-03-15|15/12/2022||-0.3852||678400|0.55599999427795|1
2023-03-04 03:15:44|01919|15758|FBIO|97.4M|97400000|0.766|692993|-49.26|37|2023-05-11|15/03/2023||-0.2067||17870000|0.76609998941422|1|2023-03-20|15/12/2022||-0.222||22060000|0.76609998941422|1
2023-03-04 03:15:49|01920|955563|LNTH|4.93B|4930000000|72.94|1123474|46.08|32|2023-04-28|15/03/2023||1.06||253580000|72.940002441406|1|2023-02-23|15/12/2022|1.37|0.96|263160000|244680000|58.25|1
2023-03-04 03:15:53|01921|15561|GRBK|1.52B|1520000000|33.01|313698|42.65|32|2023-05-02|15/03/2023||0.5767||211380000|33.009998321533|1|2023-02-27|15/12/2022|1.18|1.14|431090000|357140000|30.10000038147|1
2023-03-04 03:15:58|01922|21204|GHL|201.94M|201940000|11.21|86143|-35.13|39|2023-05-04|15/03/2023||0.1367||74660000|11.210000038147|1|2023-02-01|15/12/2022|0.95|1.21|95800000|103690000|13.819999694824|1
2023-03-04 03:16:03|01923|30818|ITI|197.51M|197510000|4.65|95421|43.52|39|2023-06-08|15/03/2023||0.035||41400000|4.6500000953674|1|2023-02-02|15/12/2022|-0.05|-0.05|40700000|37730000|3.7400000095367|1
2023-03-04 03:16:08|01924|1072038|PACK|521.56M|521560000|6.36|319845|-71.76|21|2023-05-05|15/03/2023||-0.0833||81150000|6.3600001335144|1|2023-03-09|15/12/2022||-0.0775||90180000|6.3600001335144|1
2023-03-04 03:16:12|01925|16210|INDT|676.71M|676710000|66.38|88663|-15.06|29|2023-04-12|15/03/2023||-0.14||13680000|66.379997253418|1|2023-03-06|15/11/2022|||||66.379997253418|1
2023-03-04 03:16:16|01926|1057276|VVNT|2.56B|2560000000|11.94|2643673|64.24|19|2023-05-11|15/03/2023||-0.1525||414580000|11.939999580383|1|2023-03-06|15/12/2022||-0.2375||424340000|11.939999580383|1
2023-03-04 03:16:20|01927|1169942|BVS|175.89M|175890000|2.22|1251261|-83.98|14|2023-05-10|15/03/2023||-0.0384||121770000|2.2249999046326|1|2023-03-23|15/12/2022||0.048||132590000|2.2249999046326|1
2023-03-04 03:16:25|01928|20234|HVT|582.12M|582120000|35.96|126761|23.02|39|2023-05-02|15/03/2023||0.8187||230090000|35.959999084473|1|2023-02-21|15/12/2022|1.42|1.3|280600000|267440000|36.490001678467|1
2023-03-04 03:16:30|01929|21139|SCL|2.36B|2360000000|105.97|83759|2.24|40|2023-04-25|15/03/2023||1.63||701000000|105.9700012207|1|2023-02-16|15/12/2022|0.59|0.56|627200000|634930000|109.48999786377|1
2023-03-04 03:16:35|01930|1171992|EWTX|596.57M|596570000|9.43|173917|-13.57|13|2023-05-11|15/03/2023||-0.3967||0.00|9.4300003051758|1|2023-02-23|15/12/2022|-0.34|-0.34|0.00||9.8599996566772|1
2023-03-04 03:16:39|01931|1167330|NGMS|396.19M|396190000|15.48|116517|-19.54|12|2023-05-11|15/03/2023||-0.0701||77760000|15.479999542236|1|2023-03-06|15/12/2022||-0.05||75330000|15.479999542236|1
2023-03-04 03:16:44|01932|30875|ERNA|18.92M|18920000|3.69|77601|-90.87|31|2023-04-14|15/12/2022||-0.14||0.00|3.6900000572205|1|2022-11-08|15/09/2022|-2.49|-2.20||0.00|3.2400000095367|1
2023-03-04 03:16:48|01933|945080|ATEX|575.12M|575120000|30.48|108688|-45.79|32|2023-06-06|15/03/2023||-0.43||1080000|30.479999542236|1|2023-02-09|15/12/2022|-0.42|-0.5364|578000|821880|36.220001220703|1
2023-03-04 03:16:53|01934|1174605|INTA|2.49B|2490000000|38.99|198206|70.78|11|2023-05-10|15/03/2023||-0.0227||84080000|38.990001678467|1|2023-02-06|15/12/2022|0.03|-0.03|84700000|80450000|28.950000762939|1
2023-03-04 03:16:58|01935|968972|SNDX|1.67B|1670000000|24.44|841728|51.9|29|2023-05-09|15/03/2023||-0.6517||1000000|24.440000534058|1|2023-02-28|15/12/2022|-0.62|-0.65|0.00|1600000|24.469999313354|1
2023-03-04 03:17:03|01936|102891|AMPH|1.73B|1730000000|36.11|227082|26.88|35|2023-05-11|15/03/2023||0.4155||128960000|36.110000610352|1|2023-02-28|15/12/2022|0.73|0.4|135000000|127250000|32.459999084473|1
2023-03-04 03:17:07|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|175.2|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
2023-03-04 03:17:12|01938|991170|FLGT|995.96M|995960000|33.74|238252|-39.87|27|2023-05-08|15/03/2023||-0.6635||60920000|33.740001678467|1|2023-02-28|15/12/2022|-0.48|-0.56|67700000|59570000|32.669998168945|1
2023-03-04 03:17:17|01939|100227|AKBA|177.8M|177800000|0.965|2440641|-63.58|36|2023-05-09|15/03/2023||-0.12||46930000|0.96499997377396|1|2023-03-09|15/12/2022||-0.1839||48350000|0.96499997377396|1
2023-03-04 03:17:22|01940|16247|HCCI|888.4M|888400000|36.49|118441|22.53|39|2023-05-03|15/03/2023||0.665||183890000|36.490001678467|1|2023-03-01|15/12/2022|1.16|0.77|241100000|226070000|35.979999542236|1
2023-03-04 03:17:26|01941|1056452|CASA|358.61M|358610000|3.79|209509|-14.45|23|2023-05-03|15/03/2023||-0.11||76950000|3.789999961853|1|2023-03-06|15/12/2022||-0.0633||83050000|3.789999961853|1
2023-03-04 03:17:32|01942|1160904|IMVT|2.2B|2200000000|17.02|1099845|210.58|17|2023-06-07|15/03/2023||-0.3961||0.00|17.020000457764|1|2023-02-03|15/12/2022|-0.49|-0.39|0.00||18.290000915527|1
2023-03-04 03:17:37|01943|20614|CAI|962.84M|962840000|56.00|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2023-03-04 03:17:42|01944|8120|ANF|1.4B|1400000000|28.52|1624190|-9.75|37|2023-06-01|15/04/2023||-0.1028||795330000|28.520000457764|1|2023-03-01|15/01/2023|0.81|0.86|1200000000|1180000000|29.409999847412|1
2023-03-04 03:17:46|01945|16453|SMPL|3.75B|3750000000|37.67|588664|-4.17|24|2023-04-05|15/02/2023||0.3007||293870000|37.669998168945|1|2023-01-05|15/11/2022|0.42|0.4|300900000|300570000|38.200000762939|1
2023-03-04 03:17:51|01946|15435|SEEL|76.1M|76100000|0.71|668055|-34.25|39|2023-05-09|15/03/2023||-0.14||0.00|0.71009999513626|1|2023-03-06|15/12/2022||-0.1524||0.00|0.71009999513626|1
2023-03-04 03:17:57|01947|102913|QTNTF|842.2K|842200|0.260|3679303|-99.46|35|2023-05-30|15/03/2023||-4.4||10500000|0.28000000119209|1|2023-02-28|15/12/2022||-4.4||10500000|0.28000000119209|1
2023-03-04 03:18:02|01948|41243|TPH|2.45B|2450000000|24.21|732027|6.46|39|2023-04-20|15/03/2023||0.4785||620070000|24.209999084473|1|2023-02-21|15/12/2022|1.98|1.55|1500000000|1250000000|22.290000915527|1
2023-03-04 03:18:08|01949|15486|ATHX|27.45M|27450000|1.53|329382|-92.76|38|2023-05-11|15/03/2023||-1.75||125000|1.5299999713898|1|2023-03-14|15/12/2022||-2.04||0.00|1.5299999713898|1
2023-03-04 03:18:13|01950|41291|BNFT|362.02M|362020000|10.5|1008632|3.35|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
2023-03-04 03:18:18|01951|16363|INFI|21.11M|21110000|0.236|947269|-76.15|39|2023-05-09|15/03/2023||-0.11||700000|0.23610000312328|1|2023-03-14|15/12/2022||-0.0333||8050000|0.23610000312328|1
2023-03-04 03:18:23|01952|1172291|ALKT|1.43B|1430000000|15.45|226049|1.51|12|2023-05-09|15/03/2023||-0.047||58560000|15.449999809265|1|2023-02-23|15/12/2022|-0.05|-0.06|55500000|54930000|15.60000038147|1
2023-03-04 03:18:27|01953|1174606|IAS|1.83B|1830000000|11.87|306027|-31.39|11|2023-05-10|15/03/2023||0.0067||96450000|11.869999885559|1|2023-03-02|15/12/2022|0.07|0.01|117400000|111330000|10.489999771118|1
2023-03-04 03:18:31|01954|1174324|LYEL|554.13M|554130000|2.22|1108092|-65.63|12|2023-05-09|15/03/2023||-0.29||2500000|2.2200000286102|1|2023-03-02|15/12/2022|-0.015|-0.3|48390000|1200000|2.4000000953674|1
2023-03-04 03:18:35|01955|1175582|TNYA|204.76M|204760000|3.2|289761|-71.58|13|2023-05-10|15/03/2023||-0.7367||0.00|3.2000000476837|1|2023-03-22|15/12/2022||-0.6317||0.00|3.2000000476837|1
2023-03-04 03:18:40|01956|1175428|ICVX|318.01M|318010000|7.97|1175818|-53.5|11|2023-05-15|15/03/2023||-0.6471||500000|7.9699997901917|1|2023-03-29|15/12/2022||-0.6918||900000|7.9699997901917|1
2023-03-04 03:18:44|01957|1174647|DNUT|2.27B|2270000000|13.5|937522|-7.15|11|2023-05-10|15/03/2023||0.0719||402560000|13.5|1|2023-02-15|15/12/2022|0.11|0.1|404600000|394580000|12.239999771118|1
2023-03-04 03:18:48|01958|1129440|APLT|46.62M|46620000|0.97|295785|-45.51|18|2023-05-10|15/03/2023||-0.4268||0.00|0.97000002861023|1|2023-03-17|15/12/2022||-0.4456||0.00|0.97000002861023|1
2023-03-04 03:18:53|01959|15687|CENT|2.1B|2100000000|40.63|34164|-13.65|37|2023-05-03|15/03/2023||1.18||946540000|40.630001068115|1|2023-01-31|15/12/2022|-0.16|-0.17|628000000|621220000|40.689998626709|1
2023-03-04 03:18:58|01960|40052|AXDX|52.52M|52520000|0.53|307880|-78.54|30|2023-05-11|15/03/2023||-0.1316||3690000|0.52999997138977|1|2023-03-06|15/12/2022||-0.1475||2870000|0.52999997138977|1
2023-03-04 03:19:02|01961|1073426|OBNK|1.16B|1160000000|37.67|103033|-16.34|25|2023-04-26|15/03/2023||0.9425||98870000|37.669998168945|1|2023-01-25|15/12/2022|0.99|0.95|98180000|102060000|38.580001831055|1
2023-03-04 03:19:06|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
2023-03-04 03:19:11|01963|17342|MTEM|25.81M|25810000|0.458|136097|-80.76|39|2023-05-15|15/03/2023||-0.35||4910000|0.45800000429153|1|2023-03-29|15/12/2022||-0.324||7850000|0.45800000429153|1
2023-03-04 03:19:16|01964|40983|THRY|839.86M|839860000|24.17|236861|-14.17|24|2023-05-04|15/03/2023||0.376||239630000|24.170000076294|1|2023-02-23|15/12/2022|-1.47|0.346|279370000|261800000|24.5|1
2023-03-04 03:19:21|01965|17122|SBGI|1.09B|1090000000|15.68|557106|-46.56|39|2023-05-03|15/03/2023||-0.319||797050000|15.680000305176|1|2023-02-22|15/12/2022|0.79|0.21|960000000|981290000|18.969999313354|1
2023-03-04 03:19:26|01966|1166406|PRLD|291.24M|291240000|6.12|80015|-23.88|13|2023-05-09|15/03/2023||-0.62|||6.1199998855591|1|2023-03-15|15/12/2022||-0.628||0.00|6.1199998855591|1
2023-03-04 03:19:31|01967|20826|HNI|1.34B|1340000000|32.25|175322|-19.03|39|2023-04-26|15/03/2023||0.14||489870000|32.25|1|2023-02-23|15/12/2022|0.63|0.48|568900000|560670000|31.440000534058|1
2023-03-04 03:19:35|01968|30748|EVI|251.2M|251200000|19.99|27451|12.81|25|2023-05-15|15/03/2023|||||19.989999771118|1|2023-02-09|15/12/2022|0.15||82640000||22.670000076294|1
2023-03-04 03:19:41|01969|16340|TILE|544.75M|544750000|9.38|361770|-36.79|39|2023-04-26|15/03/2023||0.18||286450000|9.3800001144409|1|2023-02-28|15/12/2022|0.42|0.28|335600000|333280000|8.9099998474121|1
2023-03-04 03:19:45|01970|1166964|TARS|399.02M|399020000|14.96|84616|-21.35|13|2023-05-09|15/03/2023||-0.941||5000000|14.960000038147|1|2023-03-13|15/12/2022||-0.7396||10000000|14.960000038147|1
2023-03-04 03:19:50|01971|20631|ESE|2.45B|2450000000|94.75|94145|32.2|39|2023-05-09|15/03/2023||0.7933||222510000|94.75|1|2023-02-08|15/12/2022|0.6|0.5|205500000|195450000|101.05000305176|1
2023-03-04 03:19:54|01972|1165437|VINC|25.64M|25640000|1.21|182162|-73.41|14|2023-05-11|15/03/2023||-0.24||0.00|1.210000038147|1|2023-03-21|15/12/2022||-0.5025||0.00|1.210000038147|1
2023-03-04 03:19:59|01973|24440|CCF|960.38M|960380000|101.62|23604|14.51|38|2023-04-05|15/02/2023|||||101.62000274658|1|2023-01-05|15/11/2022|0.71||102900000||90.339996337891|1
2023-03-04 03:20:05|01974|20589|MWA|2.2B|2200000000|14.09|782775|10.77|39|2023-05-08|15/03/2023||0.1478||328460000|14.090000152588|1|2023-02-02|15/12/2022|0.13|0.08|314800000|289720000|13.020000457764|1
2023-03-04 03:20:10|01975|20243|PZN|710.99M|710990000|9.65|142307|11.56|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2023-03-04 03:20:15|01976|1163244|HYLN|517.58M|517580000|2.87|1037725|-27.71|17|2023-05-09|15/03/2023||-0.2252||740000|2.8699998855591|1|2023-02-28|15/12/2022|-0.16|-0.2|1100000|790000|2.75|1
2023-03-04 03:20:19|01977|1172723|FTCI|303.72M|303720000|2.86|1115683|-39.02|11|2023-06-06|15/03/2023||-0.0796||40940000|2.8599998950958|1|2023-02-28|15/12/2022|-0.2|-0.11|26200000|30380000|2.8199999332428|1
2023-03-04 03:20:24|01978|977675|OTLK|287.47M|287470000|1.12|560113|-37.43|27|2023-05-18|15/03/2023||-0.0625||0.00|1.1200000047684|1|2023-02-14|15/12/2022|-0.08|-0.0595|0.00|0.00|1.2000000476837|1
2023-03-04 03:20:29|01979|16441|KALU|1.34B|1340000000|84.33|139985|-12.99|39|2023-04-20|15/03/2023||0.6967||855510000|84.330001831055|1|2023-02-22|15/12/2022|-0.45|0.14|776000000|819650000|85.080001831055|1
2023-03-04 03:20:33|01980|1173890|JANX|678.94M|678940000|16.34|122684|-5.77|13|2023-05-09|15/03/2023||-0.4677||500000|16.340000152588|1|2023-03-17|15/12/2022||-0.4812||805500|16.340000152588|1
2023-03-04 03:20:38|01981|1080049|VRCA|301.7M|301700000|7.21|179531|-14.47|25|2023-05-10|15/03/2023||-0.22||0.00|7.210000038147|1|2023-03-06|15/12/2022||-0.1914||312500|7.210000038147|1
2023-03-04 03:20:42|01982|1175353|PWSC|3.92B|3920000000|19.59|621062|38.45|12|2023-05-04|15/03/2023||0.1979||164450000|19.590000152588|1|2023-02-22|15/12/2022|0.27|0.2|161100000|162640000|23.739999771118|1
2023-03-04 03:20:47|01983|24415|GRC|727.79M|727790000|27.89|59924|-28.52|35|2023-04-27|15/03/2023||0.26||154320000|27.889999389648|1|2023-02-03|15/12/2022|0.11|0.18|146000000|145150000|30.049999237061|1
2023-03-04 03:20:51|01984|961635|WVE|411.84M|411840000|4.22|747112|76.57|29|2023-05-10|15/03/2023||-0.3233||7000000|4.2199997901917|1|2023-03-03|15/12/2022||-0.41||7060000|4.0999999046326|1
2023-03-04 03:20:57|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
2023-03-04 03:21:01|01986|1168973|OUST|206.92M|206920000|1.12|1644338|-64.1|13|2023-05-03|15/03/2023||-0.15||20100000|1.1200000047684|1|2023-03-23|15/12/2022||-0.1638||15840000|1.1200000047684|1
2023-03-04 03:21:06|01987|961629|DLTH|205.61M|205610000|6.16|144849|-55.68|32|2023-06-07|15/04/2023||-0.1075||119790000|6.1599998474121|1|2023-03-09|15/01/2023||0.22||244850000|6.1599998474121|1
2023-03-04 03:21:11|01988|941657|LTRPA|168.49M|168490000|1.090|425459|-42.63|33|2023-05-11|15/03/2023|||||1.0900000333786|1|2023-02-17|15/12/2022|0.26|-0.19|354000000||1.210000038147|1
2023-03-04 03:21:15|01989|943135|JRVR|916.51M|916510000|24.43|170091|17.56|34|2023-05-03|15/03/2023||0.5425||201200000|24.430000305176|1|2023-02-27|15/12/2022|0.53|0.52|225700000|193270000|22.170000076294|1
2023-03-04 03:21:20|01990|1080051|MGTA|48.63M|48630000|0.81|2650754|-70.38|23|2023-05-11|15/03/2023||-0.2982||0.00|0.80870002508163|1|2023-03-07|15/12/2022||-0.2729||0.00|0.80870002508163|1
2023-03-04 03:21:24|01991|1166960|EAR|122.7M|122700000|5.92|109808|-92.63|14|2023-05-10|15/03/2023||-0.05||7300000|5.9200000762939|1|2023-02-23|15/12/2022||-0.4248||9100000|7.0700001716614|1
2023-03-04 03:21:29|01992|51519|FORA|140.77M|140770000|4.38|40180|-32.82|25|2023-05-15|15/03/2023||-0.14||7390000|4.3800001144409|1|2023-03-23|15/12/2022||-0.15||7100000|4.3800001144409|1
2023-03-04 03:21:33|01993|1050112|CELC|456.48M|456480000|11.46|42920|20.38|25|2023-05-10|15/03/2023||-0.3667||0.00|11.460000038147|1|2023-03-16|15/12/2022||-0.43||0.00|11.460000038147|1
2023-03-04 03:21:38|01994|976458|PR|6.55B|6550000000|11.86|6706023|41.36|27|2023-05-03|15/03/2023||0.4516||752780000|11.859999656677|1|2023-02-22|15/12/2022|0.26|0.4373|761560000|746710000|9.3199996948242|1
2023-03-04 03:21:42|01995|1171768|TIL|99.93M|99930000|0.77|1535505|-92.04|13|2023-05-15|15/03/2023||-0.29||0.00|0.76999998092651|1|2023-03-06|15/12/2022||-0.4133||500000|0.76999998092651|1
2023-03-04 03:21:47|01996|1131057|IDYA|831.4M|831400000|17.28|380522|35.21|21|2023-05-09|15/03/2023||-0.6083||11900000|17.280000686646|1|2023-03-28|15/12/2022||-0.5556||7000000|17.280000686646|1
2023-03-04 03:21:51|01997|1142208|KRUS|666.06M|666060000|68.02|155469|38.31|20|2023-04-18|15/02/2023||-0.2274||41590000|68.019996643066|1|2023-01-05|15/11/2022|-0.21|-0.19|39300000|39720000|50.200000762939|1
2023-03-04 03:21:57|01998|29668|RM|303.22M|303220000|31.84|39051|-38.76|39|2023-05-02|15/03/2023||1.37||136090000|31.840000152588|1|2023-02-08|15/12/2022|0.54|0.45|132000000|134780000|36.779998779297|1
2023-03-04 03:22:02|01999|30915|RVP|63.9M|63900000|1.94|52912|-59.07|32|2023-05-16|15/03/2023|||||1.9400000572205|1|2023-04-03|15/12/2022|||||1.9400000572205|1
2023-03-04 03:22:07|02000|1131556|ATER|88.47M|88470000|1.16|2141774|-53.41|18|2023-05-15|15/03/2023||-0.2||40430000|1.1599999666214|1|2023-03-09|15/12/2022||-0.265||51820000|1.1599999666214|1
2023-03-04 03:22:11|02001|6389|BBBY|173.19M|173190000|1.49|60574636|-91.1|31|2023-04-12|15/02/2023||-1.98||1380000000|1.4900000095367|1|2023-01-10|15/11/2022|-3.65|-2.38|1260000000|1330000000|1.6200000047684|1
2023-03-04 03:22:16|02002|41231|PBYI|149.72M|149720000|3.21|359580|37.77|39|2023-05-11|15/03/2023||-0.0039||51000000|3.210000038147|1|2023-03-02|15/12/2022|-0.07|0.05|53700000|57060000|4.0199999809265|1
2023-03-04 03:22:21|02003|40984|ENTA|992.31M|992310000|47.51|155977|-30.36|39|2023-05-08|15/03/2023||-1.94||18500000|47.509998321533|1|2023-02-07|15/12/2022|-1.39|-1.56|23600000|21850000|52.939998626709|1
2023-03-04 03:22:26|02004|20627|CSV|505.98M|505980000|33.98|103054|-32.81|39|2023-04-26|15/03/2023||0.59||92070000|33.979999542236|1|2023-02-22|15/12/2022|0.78|0.53|95930000|91000000|32.689998626709|1
2023-03-04 03:22:31|02005|1172949|HNST|278.02M|278020000|3|944875|-48.72|12|2023-06-14|15/03/2023||-0.0926||75210000|3|1|2023-03-23|15/12/2022||-0.0457||80860000|3|1
2023-03-04 03:22:36|02006|16840|OSIS|1.61B|1610000000|95.64|75925|17.36|39|2023-04-27|15/03/2023||1.9||325800000|95.639999389648|1|2023-01-27|15/12/2022|1.19|1.17|296000000|298590000|95.690002441406|1
2023-03-04 03:22:42|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|64.28|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
2023-03-04 03:22:46|02008|1163393|MPLN|703.09M|703090000|1.1|1854689|-70.98|13|2023-05-10|15/03/2023||-0.0268||243630000|1.1000000238419|1|2023-02-28|15/12/2022|-1.02|-0.0459|241100000|240040000|1|1
2023-03-04 03:22:51|02009|1174984|FXLV|226.75M|226750000|2.33|427615|-84.31|13|2023-05-15|15/03/2023||0.0333||30800000|2.329999923706|1|2023-03-13|15/12/2022||0.0314||23060000|2.329999923706|1
2023-03-04 03:22:55|02010|1174595|GLUE|305.64M|305640000|6.32|136694|-52.01|12|2023-05-10|15/03/2023||-0.652||0.00|6.3150000572205|1|2023-03-28|15/12/2022||-0.624||0.00|6.3150000572205|1
2023-03-04 03:22:59|02011|1127852|RVYL|25.34M|25340000|0.51|238652|-83.69|23|2023-05-11|15/03/2023||-0.21||12380000|0.50999999046326|1|2023-03-30|15/12/2022||-0.22||12160000|0.50999999046326|1
2023-03-04 03:23:03|02012|17450|UNFI|2.55B|2550000000|42.63|476638|3.87|39|2023-06-07|15/04/2023||1.13||7460000000|42.630001068115|1|2023-03-08|15/01/2023||1.45||7770000000|42.630001068115|1
2023-03-04 03:23:08|02013|16273|HLIT|1.42B|1420000000|12.76|1294261|38.85|39|2023-05-01|15/03/2023||0.1177||161090000|12.760000228882|1|2023-01-30|15/12/2022|0.17|0.1462|164330000|159280000|14.75|1
2023-03-04 03:23:12|02014|1175599|EWCZ|1.18B|1180000000|18.75|315277|-22.2|12|2023-05-03|15/03/2023||0.059||49990000|18.75|1|2023-03-09|15/12/2022||0.0845||51110000|18.75|1
2023-03-04 03:23:17|02015|962503|OCX|41.64M|41640000|0.351|289507|-74|29|2023-05-16|15/03/2023||-0.0903||1320000|0.35100001096725|1|2023-04-03|15/12/2022||-0.0938||1420000|0.35100001096725|1
2023-03-04 03:23:21|02016|1173520|DAWN|1.38B|1380000000|18.74|547770|46.29|13|2023-05-11|15/03/2023||-0.5883||0.00|18.739999771118|1|2023-03-06|15/12/2022||-0.549||0.00|18.739999771118|1
2023-03-04 03:23:26|02017|6428|ALPN|366.86M|366860000|7.99|107962|3.77|30|2023-05-11|15/03/2023||-0.3133||11200000|7.9899997711182|1|2023-03-16|15/12/2022||-0.258||10960000|7.9899997711182|1
2023-03-04 03:23:30|02018|1174489|IPSC|277.77M|277770000|4.71|209893|-65.8|12|2023-05-15|15/03/2023||-0.542||2350000|4.710000038147|1|2023-03-16|15/12/2022||-0.5874||2270000|4.710000038147|1
2023-03-04 03:23:36|02019|1175509|NUVL|1.69B|1690000000|29.95|200710|103.33|12|2023-05-11|15/03/2023||-0.466||0.00|29.950000762939|1|2023-03-28|15/12/2022||-0.43||0.00|29.950000762939|1
2023-03-04 03:23:41|02020|1164147|AFIB|34.14M|34140000|1.2|184720|-29.41|15|2023-05-11|15/03/2023||-0.6595||4180000|1.2000000476837|1|2023-03-16|15/12/2022||-0.6846||4430000|1.2000000476837|1
2023-03-04 03:23:46|02021|16554|LXRX|505.78M|505780000|2.68|387441|28.85|39|2023-05-04|15/03/2023||-0.14||0.00|2.6800000667572|1|2023-03-02|15/12/2022|-0.16|-0.1339|28000|50000|2.2000000476837|1
2023-03-04 03:23:50|02022|1095921|CTOS|1.81B|1810000000|7.33|222049|-5.78|20|2023-05-10|15/03/2023||0.0517||399950000|7.3299999237061|1|2023-03-09|15/12/2022||0.1119||431760000|7.3299999237061|1
2023-03-04 03:23:55|02023|31071|FRG|1.02B|1020000000|29.2|544150|-30.43|47|2023-05-04|15/03/2023||1.15||1090000000|29.200000762939|1|2023-02-28|15/12/2022|0.47|0.214|1120000000|1030000000|27.510000228882|1
2023-03-04 03:24:00|02024|1163493|GLSI|189.25M|189250000|14.73|37821|-24.38|17|2023-05-22|15/03/2023||-0.18||0.00|14.729999542236|1|2023-03-01|15/12/2022||-0.18||0.00|15.609999656677|1
2023-03-04 03:24:05|02025|20984|CHS|792.94M|792940000|6.34|2419750|24.31|37|2023-06-14|15/04/2023||0.3||490100000|6.3400001525879|1|2023-02-28|15/01/2023|0.06|0.09|524100000|547000000|4.9499998092651|1
2023-03-04 03:24:10|02026|1162157|RNA|1.75B|1750000000|24.66|2040387|53.17|16|2023-05-10|15/03/2023||-0.8917||2220000|24.659999847412|1|2023-02-28|15/12/2022|-0.88|-0.8892|2770000|2160000|23.059999465942|1
2023-03-04 03:24:14|02027|1169493|DSP|262.61M|262610000|4.75|121595|-37.58|12|2023-05-11|15/03/2023||-0.198||23940000|4.75|1|2023-03-02|15/12/2022|-0.15|-0.14|33400000|33840000|3.9300000667572|1
2023-03-04 03:24:18|02028|100169|BLBD|695.74M|695740000|21.72|218838|2.26|33|2023-05-11|15/03/2023||0.0333||234330000|21.719999313354|1|2023-02-08|15/12/2022|-0.3|-0.05|235700000|154400000|13.460000038147|1
2023-03-04 03:24:23|02029|1075232|KNSA|856.57M|856570000|12.28|352783|24.54|25|2023-05-02|15/03/2023||-0.27||43080000|12.279999732971|1|2023-02-28|15/12/2022|0.06|-0.2025|39940000|43210000|13.319999694824|1
2023-03-04 03:24:28|02030|1169945|NEXI|14.34M|14340000|0.55|1342035|-78.93|12|2023-05-15|15/03/2023||-0.52||0.00|0.55000001192093|1|2023-03-29|15/12/2022||-0.5333||0.00|0.55000001192093|1
2023-03-04 03:24:34|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0.88|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
2023-03-04 03:24:39|02032|995706|VREX|733.59M|733590000|18.3|320191|-26.42|27|2023-05-04|15/03/2023||0.27||224230000|18.299999237061|1|2023-01-31|15/12/2022|0.21|0.17|206000000|205730000|20.909999847412|1
2023-03-04 03:24:43|02033|989524|FBK|1.72B|1720000000|36.87|132033|-16.75|27|2023-04-17|15/03/2023||0.7522||131870000|36.869998931885|1|2023-01-17|15/12/2022|0.85|0.79|127970000|136830000|37.680000305176|1
2023-03-04 03:24:48|02034|16699|NATH|320.63M|320630000|78.59|5258|37.01|32|2023-02-03|15/12/2022|0.79||26150000||73.980003356934|1|2022-11-03|15/09/2022|1.46||37500000||69|1
2023-03-04 03:24:52|02035|1175510|OMGA|370.24M|370240000|6.73|64605|-30.62|12|2023-05-03|15/03/2023||-0.6433||100000|6.7300000190735|1|2023-03-01|15/12/2022|-0.64|-0.608|717500|257500|6.460000038147|1
2023-03-04 03:24:56|02036|17154|SFST|320.79M|320790000|39.86|19672|-29.97|35|2023-04-25|15/03/2023||0.669||25580000|39.860000610352|1|2023-01-24|15/12/2022|0.68|1.02|25830000|28320000|42.970001220703|1
2023-03-04 03:25:01|02037|1011772|CARS|1.23B|1230000000|18.57|402373|16.57|25|2023-05-10|15/03/2023||0.48||167300000|18.569999694824|1|2023-02-23|15/12/2022|0.15|0.38|168200000|166280000|17.389999389648|1
2023-03-04 03:25:06|02038|17272|STRL|1.25B|1250000000|40.72|254086|39.12|38|2023-05-08|15/03/2023||0.585||419550000|40.720001220703|1|2023-02-27|15/12/2022|0.66|0.68|448600000|437670000|38.040000915527|1
2023-03-04 03:25:10|02039|1163492|FTHM|77.18M|77180000|4.54|51728|-63.5|17|2023-05-11|15/03/2023||-0.2233||85270000|4.539999961853|1|2023-03-21|15/12/2022||-0.28||91610000|4.539999961853|1
2023-03-04 03:25:14|02040|1171270|JOAN|138.27M|138270000|3.39|227413|-69.07|12|2023-06-02|15/04/2023||-0.4054||472530000|3.3900001049042|1|2023-03-17|15/01/2023||0.68||669900000|3.3900001049042|1
2023-03-04 03:25:19|02041|40982|CUBI|991.61M|991610000|30.63|468015|-49.94|35|2023-04-26|15/03/2023||1.28||154740000|30.629999160767|1|2023-01-25|15/12/2022|1.37|1.59|142480000|169040000|31.579999923706|1
2023-03-04 03:25:23|02042|1052401|LVO|95.31M|95310000|1.12|233650|39.84|25|2023-05-31|15/03/2023||-0.0367||26490000|1.1200000047684|1|2023-02-09|15/12/2022|-0.04|-0.0467|27310000|26380000|0.94999998807907|1
2023-03-04 03:25:28|02043|949621|ZVRA|185.98M|185980000|5.39|208055|-1.1|33|2023-05-11|15/03/2023||-0.1455||3900000|5.3899998664856|1|2023-03-07|15/12/2022||-0.1845||3100000|5.3899998664856|1
2023-03-04 03:25:33|02044|946348|SMMT|340.71M|340710000|1.54|10330320|-46.34|34|2023-05-15|15/03/2023|||||1.539999961853|1|2023-03-16|15/12/2022||-0.26||0.00|1.539999961853|1
2023-03-04 03:25:37|02045|1175431|COOK|490.47M|490470000|4|516062|-59.23|13|2023-05-10|15/03/2023||0.0614||197710000|4|1|2023-03-16|15/12/2022||-0.1441||118450000|4|1
2023-03-04 03:25:42|02046|20753|GAMI|482.15M|482150000|19.10|8134|-12.98|37|2023-05-11|15/03/2023|||||19.10000038147|1|2023-02-08|15/12/2022|0.83||61600000||18.200000762939|1
2023-03-04 03:25:47|02047|1012040|ATNX|25.35M|25350000|2.940|229529|-84.8|25|2023-05-11|15/03/2023||-0.09|||2.9400000572205|1|2023-03-14|15/12/2022||-0.0867||29680000|2.9400000572205|1
2023-03-04 03:25:51|02048|42975|PPTA|311.17M|311170000|4.96|12007|5.31|15|2023-05-16|15/03/2023||-0.09||0.00|4.9400000572205|1|2023-03-15|15/12/2022||-0.08||0.00|4.9400000572205|1
2023-03-04 03:25:56|02049|17420|ULH|823.54M|823540000|31.34|73760|64.6|39|2023-04-27|15/03/2023||0.9625||484400000|31.340000152588|1|2023-02-09|15/12/2022|1.27|1.36|458700000|461200000|42.5|1
2023-03-04 03:26:01|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|112.9|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
2023-03-04 03:26:06|02051|1097841|ADN|92.06M|92060000|1.78|302040|-26.75|18|2023-05-18|15/03/2023|||||1.7799999713898|1|2023-03-27|15/12/2022||-0.03|||1.7799999713898|1
2023-03-04 03:26:11|02052|17196|SMED|171.43M|171430000|8.75|397425|42.05|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
2023-03-04 03:26:16|02053|1008723|HCC|2.2B|2200000000|42.44|576306|15.64|25|2023-05-03|15/03/2023||2.61||389760000|42.439998626709|1|2023-02-15|15/12/2022|1.9|2.47|344800000|437370000|39.380001068115|1
2023-03-04 03:26:22|02054|44411|NMIH|2.03B|2030000000|24.24|380066|6.69|35|2023-05-02|15/03/2023||0.8308||122400000|24.239999771118|1|2023-02-14|15/12/2022|0.86|0.84|133110000|122140000|23.540000915527|1
2023-03-04 03:26:26|02055|1171962|DSGN|396.47M|396470000|7.1|585711|-52.41|11|2023-05-08|15/03/2023||-0.3675||0.00|7.0999999046326|1|2023-03-09|15/12/2022||-0.344||0.00|7.0999999046326|1
2023-03-04 03:26:31|02056|1176340|VIA|200.34M|200340000|5.47|106326|-50.72|12|2023-05-08|15/03/2023|||||5.4699997901917|1|2023-03-06|15/12/2022|||||5.4699997901917|1
2023-03-04 03:26:35|02057|959850|UAVS|37.05M|37050000|0.427|548495|-57.71|26|2023-05-17|15/03/2023|||||0.42710000276566|1|2023-03-29|15/12/2022|||||0.42710000276566|1
2023-03-04 03:26:39|02058|1175508|IMRX|134.4M|134400000|5.09|40014|-25.26|12|2023-05-09|15/03/2023||-0.615||25000|5.0900001525879|1|2023-03-06|15/12/2022||-0.5671||75000|5.0900001525879|1
2023-03-04 03:26:44|02059|949610|ASXC|174.67M|174670000|0.73|1800730|16.8|33|2023-05-09|15/03/2023||-0.06||3650000|0.73000001907349|1|2023-03-02|15/12/2022|-0.07|-0.075|2460000|3690000|0.68999999761581|1
2023-03-04 03:26:49|02060|1081600|STIM|143.46M|143460000|5.27|213037|63.16|25|2023-05-09|15/03/2023||-0.3424||16710000|5.2699999809265|1|2023-03-07|15/12/2022||-0.3814||16810000|5.2699999809265|1
2023-03-04 03:26:53|02061|1171266|INNV|1.04B|1040000000|7.67|45582|59.79|12|2023-05-08|15/03/2023||-0.0499||171980000|7.6700000762939|1|2023-02-07|15/12/2022|-0.07|-0.08|167460000|169860000|7.6100001335144|1
2023-03-04 03:26:57|02062|991229|IEA|667.40M|667400000|13.72|1435461|26.92|24|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1
2023-03-04 03:27:02|02063|15857|CVGI|282.01M|282010000|8.45|105410|-0.82|39|2023-05-03|15/03/2023||0.1667||252250000|8.4499998092651|1|2023-03-07|15/12/2022||0.1633||246670000|8.4499998092651|1
2023-03-04 03:27:06|02064|1082134|HYRE|802.64K|802640|0.03|528126|-98.91|26|2023-05-11|15/03/2023||-0.13||11700000|0.02999999932945|1|2023-03-29|15/12/2022||-0.1367||10920000|0.02999999932945|1
2023-03-04 03:27:12|02065|16644|MNKD|1.29B|1290000000|4.87|3875671|55.59|39|2023-05-10|15/03/2023||-0.05||37400000|4.8699998855591|1|2023-02-23|15/12/2022|-0.07|-0.05|36060000|35220000|5.1900000572205|1
2023-03-04 03:27:16|02066|40324|GTBP|23.41M|23410000|0.72|93569|-75.76|23|2023-05-15|15/03/2023||-0.16||0.00|0.72000002861023|1|2023-04-17|15/12/2022||-0.175||0.00|0.72000002861023|1
2023-03-04 03:27:21|02067|1174643|CVRX|221.39M|221390000|10.7|313722|26.48|13|2023-04-24|15/03/2023||-0.566||7200000|10.699999809265|1|2023-01-26|15/12/2022|-0.51|-0.56|7180000|6980000|14.35000038147|1
2023-03-04 03:27:25|02068|1121161|HARP|25.96M|25960000|0.78|2318172|-82.68|22|2023-05-11|15/03/2023||-0.4676||4050000|0.7810999751091|1|2023-03-16|15/12/2022||-0.4669||7040000|0.7810999751091|1
2023-03-04 03:27:30|02069|961627|AVTX|34.15M|34150000|2.59|15350|-69.84|28|2023-05-11|15/03/2023||-0.96||1000000|2.5899999141693|1|2023-03-15|15/12/2022||-0.7725||4260000|2.5899999141693|1
2023-03-04 03:27:35|02070|16511|LKFN|1.85B|1850000000|71.53|99449|-10.92|39|2023-04-24|15/03/2023||1.07||66390000|71.529998779297|1|2023-01-25|15/12/2022|1.01|1.13|67360000|66590000|73.349998474121|1
2023-03-04 03:27:40|02071|16310|HURN|1.43B|1430000000|80.21|125002|65.86|39|2023-05-02|15/03/2023||0.6596||295500000|80.209999084473|1|2023-02-28|15/12/2022|1.12|0.99|313710000|282400000|70.339996337891|1
2023-03-04 03:27:43|02072|1174593|GRPH|154.1M|154100000|2.65|273645|-67|12|2023-05-11|15/03/2023||-0.4692||0.00|2.6500000953674|1|2023-03-20|15/12/2022||-0.4935||0.00|2.6500000953674|1
2023-03-04 03:27:48|02073|985718|SYRS|79.49M|79490000|3.93|122534|-66.12|27|2023-05-11|15/03/2023||-1.24||4000000|3.9300000667572|1|2023-03-02|15/12/2022|-0.17|-1.23|-754000|3850000|3.6600000858307|1
2023-03-04 03:27:53|02074|17130|SCHN|975.3M|975300000|35.64|252308|-30.89|37|2023-04-06|15/02/2023||0.305||686490000|35.639999389648|1|2023-01-05|15/11/2022|-0.44|-0.34|599000000|628440000|31.489999771118|1
2023-03-04 03:27:58|02075|20654|OXM|1.9B|1900000000|120.47|153080|36.9|34|2023-06-07|15/04/2023||4.1||411470000|120.4700012207|1|2023-03-23|15/01/2023||2.14||377070000|120.4700012207|1
2023-03-04 03:28:03|02076|16976|PSMT|2.19B|2190000000|71.29|106160|-4.87|39|2023-04-06|15/02/2023||1.08||1130000000|71.290000915527|1|2023-01-09|15/11/2022|1.05|0.89|1050000000|1080000000|62.569999694824|1
2023-03-04 03:28:08|02077|100229|TVTX|1.65B|1650000000|22.65|1313943|-15.17|37|2023-05-04|15/03/2023||-1.26||49590000|22.64999961853|1|2023-02-23|15/12/2022|-0.76|-1.07|52300000|56990000|20.870000839233|1
2023-03-04 03:28:13|02078|32362|GES|1.19B|1190000000|21.94|631465|1.2|39|2023-05-24|15/04/2023||0.52||610000000|21.940000534058|1|2023-03-22|15/01/2023||1.3||779000000|21.940000534058|1
2023-03-04 03:28:18|02079|955540|BW|584.98M|584980000|6.6|383805|-5.58|32|2023-05-09|15/03/2023||-0.074||210770000|6.5999999046326|1|2023-03-03|15/12/2022||0.0504||229720000|6.5|1
2023-03-04 03:28:23|02080|44403|MMI|1.39B|1390000000|35.5|151645|-28.66|37|2023-05-09|15/03/2023||0.2315||238800000|35.5|1|2023-02-17|15/12/2022|0.2|0.81|262400000|400300000|35.319999694824|1
2023-03-04 03:28:27|02081|1175173|ABSI|201.42M|201420000|2.18|474546|-74.88|12|2023-05-10|15/03/2023||||2000000|2.1800000667572|1|2023-03-21|15/12/2022||-0.2515||4730000|2.1800000667572|1
2023-03-04 03:28:32|02082|16375|SNEX|2.15B|2150000000|104.17|121194|37.1|38|2023-05-10|15/03/2023||2.21||382710000|104.16999816895|1|2023-02-07|15/12/2022|3.62|2.25|654800000|384340000|88.379997253418|1
2023-03-04 03:28:36|02083|960941|NBEVQ|16.91K|16910|0.0001|441029|-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
2023-03-04 03:28:41|02084|20559|AVD|630.09M|630090000|21.3|143826|38.04|39|2023-05-04|15/03/2023||0.29||156700000|21.299999237061|1|2023-03-08|15/12/2022||0.19||162300000|21.299999237061|1
2023-03-04 03:28:53|02085|1152990|MCBS|508.43M|508430000|20.2|29447|-17.48|21|2023-04-21|15/03/2023||0.54||32400000|20.200000762939|1|2023-01-23|15/12/2022|0.52|0.595|30740000|33950000|20.780000686646|1
2023-03-04 03:28:58|02086|16775|INSG|88.44M|88440000|0.82|755772|-82.63|39|2023-05-10|15/03/2023||-0.085||53750000|0.81999999284744|1|2023-03-01|15/12/2022|-0.11|-0.1|52920000|60530000|0.89550000429153|1
2023-03-04 03:29:04|02087|20704|MPX|465.6M|465600000|13.52|22696|4.97|39|2023-04-26|15/03/2023|||||13.520000457764|1|2023-01-25|15/12/2022|0.35|0.21|108500000|75300000|13.229999542236|1
2023-03-04 03:29:09|02088|942487|ATRA|346.3M|346300000|3.61|1253625|-61.64|33|2023-05-10|15/03/2023||-0.4131||6480000|3.6099998950958|1|2023-02-08|15/12/2022|-0.72|-0.5197|221000|24670000|5.460000038147|1
2023-03-04 03:29:13|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
2023-03-04 03:29:18|02090|1172579|NPCE|102.1M|102100000|4.1|68111|-49.69|10|2023-05-11|15/03/2023||-0.5025||12000000|4.0999999046326|1|2023-03-02|15/12/2022|-0.45|-0.5|12800000|12400000|4.7300000190735|1
2023-03-04 03:29:23|02091|17578|WTBA|349.12M|349120000|20.98|26952|-28.08|39|2023-04-27|15/03/2023||0.54||24500000|20.979999542236|1|2023-01-26|15/12/2022|0.53|0.58|22930000|24900000|22.549999237061|1
2023-03-04 03:29:27|02092|1172382|KRT|306.19M|306190000|15.38|16813|-2.93|14|2023-05-25|15/03/2023||0.46||116000000|15.380000114441|1|2023-03-22|15/12/2022||0.2953||96120000|15.380000114441|1
2023-03-04 03:29:31|02093|994715|DSHK|35.06M|35060000|0.378|1159859|-68.76|27|2023-05-05|15/03/2023||-0.135||75730000|0.37799999117851|1|2023-03-10|15/12/2022||-0.13||80300000|0.37799999117851|1
2023-03-04 03:29:36|02094|15984|EGAN|254.48M|254480000|7.92|44537|-34.22|38|2023-05-10|15/03/2023||0.045||25520000|7.9200000762939|1|2023-02-14|15/12/2022|0.09|0.04|25600000|25090000|8.7299995422363|1
2023-03-04 03:29:42|02095|1172510|AKYA|445.98M|445980000|11.75|113792|13.31|12|2023-05-16|15/03/2023||-0.4406||20260000|11.75|1|2023-03-06|15/12/2022||-0.436||20320000|11.75|1
2023-03-04 03:29:46|02096|1173019|TALS|83.45M|83450000|2|406043|-72.57|11|2023-05-11|15/03/2023||-0.5025||0.00|2|1|2023-03-16|15/12/2022||-0.518||0.00|2|1
2023-03-04 03:29:51|02097|1163718|TLMD|304.01M|304010000|3.000|1462823|3.09|10|2022-08-11|15/06/2022||-0.1444||27890000|3|1|2022-05-12|15/03/2022||-0.1446||26900000|3|1
2023-03-04 03:29:55|02098|1174591|TKNO|139.53M|139530000|4.96|43287|-69.98|13|2023-05-10|15/03/2023||-0.315||9160000|4.960000038147|1|2023-03-15|15/12/2022||-0.345||7700000|4.960000038147|1
2023-03-04 03:30:07|02099|1174641|AVTE|618.57M|618570000|25.14|140798|130.22|12|2023-05-15|15/03/2023||-0.5718||0.00|25.139999389648|1|2023-03-29|15/12/2022||-0.5672||0.00|25.139999389648|1
2023-03-04 03:30:10|02100|1175356|SNPO|927.24M|927240000|12.21|46699|-37.48|13|2023-05-11|15/03/2023||0.1174||256630000|12.210000038147|1|2023-03-02|15/12/2022||0.1244||257370000|11.840000152588|1
2023-03-04 03:30:18|02101|1175585|MXCT|505.54M|505540000|408|459782|-26.05|10|2023-05-08|15/03/2023||-0.0752||13180000|4.7699999809265|1|2023-03-15|15/12/2022||-0.0775||12910000|4.7699999809265|1
2023-03-04 03:30:23|02102|15647|CASS|669.07M|669070000|48.8|53330|23.05|32|2023-04-27|15/03/2023||0.69||50400000|48.799999237061|1|2023-01-19|15/12/2022|0.67|0.71|48950000|49490000|47.299999237061|1
2023-03-04 03:30:27|02103|1174426|CYT|61.87M|61870000|1.75|122764|-61.96|12|2023-05-04|15/03/2023||-0.3267||0.00|1.75|1|2023-03-15|15/12/2022||-0.3375||0.00|1.75|1
2023-03-04 03:30:31|02104|1172511|BMEA|400.67M|400670000|13.63|74246|131.02|11|2023-05-15|15/03/2023||-0.825||0.00|13.630000114441|1|2023-03-06|15/12/2022||-0.806||0.00|13.630000114441|1
2023-03-04 03:30:36|02105|995922|CLPR|284.01M|284010000|6.72|37602|-30.94|27|2023-05-11|15/03/2023||-0.06||35090000|6.7199997901917|1|2023-03-16|15/12/2022||-0.04||34120000|6.7199997901917|1
2023-03-04 03:30:40|02106|1167060|BDSX|152.99M|152990000|2|121832|-12.28|13|2023-05-10|15/03/2023||-0.2334||11390000|2|1|2023-03-06|15/12/2022||-0.2776||10770000|2|1
2023-03-04 03:30:45|02107|1169480|ANGN|20.04M|20040000|0.67|73292|-65.69|12|2023-05-15|15/03/2023||-0.54||800000|0.66560000181198|1|2023-03-29|15/12/2022||-0.21||0.00|0.66560000181198|1
2023-03-04 03:30:49|02108|1073097|IBEX|509.85M|509850000|27.94|83603|74.95|17|2023-05-17|15/03/2023||0.3917||141800000|27.940000534058|1|2023-02-15|15/12/2022|0.62|0.4|139400000|144410000|26.379999160767|1
2023-03-04 03:30:55|02109|15677|CCRN|942.23M|942230000|25.59|694020|18.91|39|2023-05-03|15/03/2023||0.7706||574380000|25.590000152588|1|2023-02-22|15/12/2022|1.09|0.89|628220000|594570000|26.280000686646|1
2023-03-04 03:31:00|02110|25321|IMAX|1.01B|1010000000|18.77|715136|-7.4|34|2023-04-27|15/03/2023||0.0905||71320000|18.770000457764|1|2023-02-22|15/12/2022|0.19|0.21|98000000|96120000|16.790000915527|1
2023-03-04 03:31:08|02111|20175|CCO|759.13M|759130000|1.59|2499952|-56.56|39|2023-05-09|15/03/2023||-0.1838||525620000|1.5900000333786|1|2023-02-28|15/12/2022|0.2049|0.0426|709200000|702000000|1.5499999523163|1
2023-03-04 03:31:12|02112|1073037|COGT|942.86M|942860000|13.49|721623|126.72|25|2023-05-15|15/03/2023||-0.4875||0.00|13.489999771118|1|2023-03-30|15/12/2022||-0.5171||0.00|13.489999771118|1
2023-03-04 03:31:18|02113|17493|VIVO|1.49B|1490000000|33.97|635665|32.8|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
2023-03-04 03:31:22|02114|1175179|XPOF|1.36B|1360000000|29.32|434314|43.09|12|2023-05-11|15/03/2023||0.1575||63780000|29.319999694824|1|2023-03-02|15/12/2022|0.07|0.07|71300000|66460000|25.389999389648|1
2023-03-04 03:31:27|02115|41313|MBII|145.56M|145560000|0.7981|908403|11.48|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
2023-03-04 03:31:32|02116|17346|INVA|748.71M|748710000|10.99|658463|-38.6|39|2023-04-27|15/03/2023||0.38||63100000|10.989999771118|1|2023-02-28|15/12/2022|-0.98|0.29|65800000|58850000|11.989999771118|1
2023-03-04 03:31:38|02117|17611|DZSI|323.17M|323170000|10.48|149909|-26.56|36|2023-05-11|15/03/2023||0.0866||101460000|10.479999542236|1|2023-02-16|15/12/2022|-0.1|0.14|100000000|115380000|12.630000114441|1
2023-03-04 03:31:42|02118|1173521|OMIC|141M|141000000|1.96|119905|-74.38|12|2023-05-09|15/03/2023||-0.3688||2100000|1.960000038147|1|2023-03-02|15/12/2022|-0.29|-0.43|770000|790180|1.960000038147|1
2023-03-04 03:31:47|02119|1174640|ABOS|214.04M|214040000|5.23|80618|-4.21|13|2023-05-15|15/03/2023||-0.32|||5.2300000190735|1|2023-03-27|15/12/2022||-0.2743||0.00|5.2300000190735|1
2023-03-04 03:31:52|02120|20820|FOR|721.2M|721200000|14.49|106840|-21.12|39|2023-04-27|15/03/2023||0.3887||328370000|14.489999771118|1|2023-01-24|15/12/2022|0.42|0.54|216700000|271800000|16.700000762939|1
2023-03-04 03:31:56|02121|1175512|RXST|440.61M|440610000|13.89|91510|6.44|11|2023-05-04|15/03/2023||-0.5575||14820000|13.890000343323|1|2023-03-06|15/12/2022||-0.7496||15780000|13.890000343323|1
2023-03-04 03:32:01|02122|1163664|SFT|17.97M|17970000|0.21|3732617|-87.43|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
2023-03-04 03:32:05|02123|1175114|RPID|52.07M|52070000|1.24|93899|-79.67|13|2023-05-09|15/03/2023||-0.315||5000000|1.2400000095367|1|2023-03-03|15/12/2022|-0.39|-0.36|4370000|4500000|1.1699999570847|1
2023-03-04 03:32:10|02124|1072223|BWB|409.68M|409680000|14.76|69943|-14.09|26|2023-04-27|15/03/2023||0.4467||36370000|14.760000228882|1|2023-01-25|15/12/2022|0.45|0.47|34640000|36300000|17|1
2023-03-04 03:32:14|02125|1173831|DIBS|188.06M|188060000|4.79|153190|-39.97|10|2023-05-10|15/03/2023||-0.2||22660000|4.789999961853|1|2023-03-01|15/12/2022|-0.18|-0.23|23000000|22720000|5.0799999237061|1
2023-03-04 03:32:18|02126|1175518|WEBR|436.43M|436430000|8.12|637685|-28.83|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
2023-03-04 03:32:22|02127|1175121|ZVIA|257.08M|257080000|3.75|127569|-38.42|12|2023-05-11|15/03/2023||-0.1629||46670000|3.75|1|2023-02-28|15/12/2022|-0.1|-0.1467|35370000|31150000|3.7000000476837|1
2023-03-04 03:32:27|02128|995092|NEX|2.35B|2350000000|10.06|3251610|22.68|27|2023-05-09|15/03/2023||0.5889||932560000|10.060000419617|1|2023-02-15|15/12/2022|0.59|0.42|870860000|872550000|9.3699998855591|1
2023-03-04 03:32:32|02129|1081650|HQI|317.66M|317660000|22.89|13470|34.49|25|2023-05-15|15/03/2023||0.32||11300000|22.889999389648|1|2023-04-03|15/12/2022||0.28||8800000|22.889999389648|1
2023-03-04 03:32:37|02130|20768|NLS|54.75M|54750000|1.73|234231|-63.35|39|2023-05-22|15/03/2023||-0.4975||51610000|1.7300000190735|1|2023-02-09|15/12/2022|-0.35|-0.275|98080000|103500000|1.8999999761581|1
2023-03-04 03:32:41|02131|1172939|HOWL|91.86M|91860000|2.68|340141|-50|12|2023-06-08|15/03/2023||-0.59||5000000|2.6800000667572|1|2023-03-23|15/12/2022||-0.546||2070000|2.6800000667572|1
2023-03-04 03:32:45|02132|1169485|TERN|504.57M|504570000|10.19|322732|226.6|12|2023-05-11|15/03/2023||-0.3803||0.00|10.189999580383|1|2023-03-06|15/12/2022||-0.4035||0.00|10.189999580383|1
2023-03-04 03:32:51|02133|21006|SRI|558.72M|558720000|20.43|91736|5.42|39|2023-05-03|15/03/2023||0.135||223300000|20.430000305176|1|2023-03-01|15/12/2022|0.11|0.2|231200000|234000000|23.809999465942|1
2023-03-04 03:32:56|02134|1123001|KLDO|8.52K|8520|0.29|7769231|-79.43|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
2023-03-04 03:33:00|02135|1166238|LSF|9.87M|9870000|1.07|42630|-79.81|16|2023-05-11|15/03/2023||-0.585||9630000|1.0700000524521|1|2023-03-09|15/12/2022||-0.7133||9280000|1.0700000524521|1
2023-03-04 03:33:04|02136|1171974|KLTR|244.04M|244040000|1.81|111527|-12.56|11|2023-05-09|15/03/2023||-0.0597||42730000|1.8099999427795|1|2023-02-22|15/12/2022|-0.11|-0.08|44070000|43390000|2.0099999904633|1
2023-03-04 03:33:09|02137|1175149|PECO|4.45B|4450000000|33.91|524792|0.89|12|2023-05-04|15/03/2023||0.1141||145850000|33.909999847412|1|2023-02-09|15/12/2022|0.12|0.09|141700000|143400000|33.069999694824|1
2023-03-04 03:33:13|02138|102893|ARDX|788.8M|788800000|3.82|7377501|303.63|34|2023-05-09|15/03/2023||-0.1275||5920000|3.8199999332428|1|2023-03-02|15/12/2022|0.06|0.0023|44180000|23160000|2.920000076294|1
2023-03-04 03:33:18|02139|1172765|RAIN|315.96M|315960000|9|227909|66.98|10|2023-05-23|15/03/2023||-0.4986||0.00|9|1|2023-03-09|15/12/2022||-0.5604||0.00|9|1
2023-03-04 03:33:23|02140|50977|OTRK|17.11M|17110000|0.63|3981631|-73.82|30|2023-05-11|15/03/2023||-0.42||4500000|0.62709999084473|1|2023-03-07|15/12/2022||-0.46||3000000|0.62709999084473|1
2023-03-04 03:33:28|02141|50880|WKHS|326.93M|326930000|1.91|3443302|-48.93|27|2023-05-10|15/03/2023||-0.158||20500000|1.9099999666214|1|2023-03-01|15/12/2022|-0.24|-0.18|3440000|10760000|2.0599999427795|1
2023-03-04 03:33:34|02142|16518|LMNR|280.04M|280040000|15.93|52070|5.71|42|2023-06-12|15/04/2023||0.1575||54440000|15.930000305176|1|2023-03-09|15/01/2023||-0.345||37990000|15.930000305176|1
2023-03-04 03:33:38|02143|1166741|KRON|101.28M|101280000|1.78|310262|-73.03|15|2023-05-09|15/03/2023||-0.542||0.00|1.7799999713898|1|2023-03-21|15/12/2022||-0.586||0.00|1.7799999713898|1
2023-03-04 03:33:42|02144|1166409|AVO|831.11M|831110000|11.75|176801|-12.38|17|2023-06-08|15/04/2023||0.0536||234810000|11.75|1|2023-03-09|15/01/2023||0.0262||208920000|11.75|1
2023-03-04 03:33:46|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
2023-03-04 03:33:51|02146|21254|LRN|1.8B|1800000000|42.76|578204|29.42|39|2023-04-25|15/03/2023||1.05||437530000|42.759998321533|1|2023-01-24|15/12/2022|1.19|1.05|458400000|443230000|32.540000915527|1
2023-03-04 03:33:56|02147|15708|CHEF|1.34B|1340000000|34.72|469549|8.43|39|2023-05-10|15/03/2023||0.1083||634460000|34.720001220703|1|2023-02-15|15/12/2022|0.48|0.46|791300000|736260000|37.689998626709|1
2023-03-04 03:34:00|02148|1175429|RLYB|300.06M|300060000|7.93|81067|-19.66|10|2023-05-09|15/03/2023||-0.6033||0.00|7.9299998283386|1|2023-03-14|15/12/2022||-0.596||0.00|7.9299998283386|1
2023-03-04 03:34:04|02149|1159668|ORIC|202.74M|202740000|4.51|1018531|-37.45|17|2023-05-24|15/03/2023||-0.5963||0.00|4.5100002288818|1|2023-03-21|15/12/2022||-0.558||0.00|4.5100002288818|1
2023-03-04 03:34:09|02150|1076696|TALO|2.11B|2110000000|16.67|1192511|-3.86|27|2023-05-10|15/03/2023||0.7875||417800000|16.670000076294|1|2023-02-28|15/12/2022|0.2|0.576|342200000|325940000|18.059999465942|1
2023-03-04 03:34:14|02151|32346|WNC|1.32B|1320000000|27.83|559809|62.94|39|2023-05-03|15/03/2023||0.3567||620770000|27.829999923706|1|2023-02-02|15/12/2022|0.84|0.71|657400000|664360000|26.180000305176|1
2023-03-04 03:34:19|02152|1169714|CLNN|88.58M|88580000|1.2|939663|-57.89|15|2023-05-08|15/03/2023||-0.095||85000|1.2000000476837|1|2023-03-27|15/12/2022||-0.1261||127000|1.2000000476837|1
2023-03-04 03:34:23|02153|1173261|VERA|315.83M|315830000|7.53|751346|-66.14|13|2023-06-22|15/03/2023||-0.87||0.00|7.5300002098083|1|2023-03-23|15/12/2022||-0.8647||0.00|7.5300002098083|1
2023-03-04 03:34:27|02154|1089251|RTL|947.76M|947760000|7.08|704534|-4.58|24|2023-05-10|15/03/2023||||118000000|7.0799999237061|1|2023-02-22|15/12/2022|-0.25||118400000|117170000|6.3099999427795|1
2023-03-04 03:34:31|02155|960585|TH|1.47B|1470000000|15.07|628531|365.12|22|2023-05-09|15/03/2023||0.43||77610000|15.069999694824|1|2023-03-10|15/12/2022||0.39||148270000|15.069999694824|1
2023-03-04 03:34:36|02156|1075455|RFL|51.39M|51390000|2.1|52892|-21.05|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
2023-03-04 03:34:41|02157|994772|AQB|52.62M|52620000|0.74|358150|-49.66|25|2023-05-09|15/03/2023||-0.09||1300000|0.74000000953674|1|2023-03-09|15/12/2022||-0.0833||833330|0.74000000953674|1
2023-03-04 03:34:45|02158|1174323|CNVY|769.56M|769560000|10.51|195006|93.55|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
2023-03-04 03:34:49|02159|1169349|LABP|15.09M|15090000|0.37|590037|-80.27|15|2023-05-11|15/03/2023||-0.29||0.00|0.37479999661446|1|2023-03-23|15/12/2022||-0.1925||0.00|0.37479999661446|1
2023-03-04 03:34:54|02160|41308|GOGO|2.11B|2110000000|16.53|742432|2.23|39|2023-05-04|15/03/2023||0.18||101650000|16.530000686646|1|2023-02-28|15/12/2022|0.21|0.16|108200000|105720000|14.390000343323|1
2023-03-04 03:34:59|02161|989650|DFIN|1.21B|1210000000|41.85|232127|34.83|27|2023-05-03|15/03/2023||0.655||193270000|41.849998474121|1|2023-02-21|15/12/2022|0.59|0.61|167700000|181700000|49.569999694824|1
2023-03-04 03:35:04|02162|41182|XPRO|2.78B|2780000000|23.62|696821|45.18|39|2023-05-04|15/03/2023||0.17||317500000|23.620000839233|1|2023-02-23|15/12/2022|0.22|0.24|351000000|336970000|19.739999771118|1
2023-03-04 03:35:09|02163|101874|LPG|907.48M|907480000|22.49|645000|59.05|35|2023-06-15|15/03/2023||1.24||113720000|22.489999771118|1|2023-02-01|15/12/2022|1.29|0.89|103320000|97640000|19.85000038147|1
2023-03-04 03:35:13|02164|1167131|AVIR|294.2M|294200000|3.53|426814|-43.97|15|2023-05-10|15/03/2023||-0.5811||0.00|3.5299999713898|1|2023-02-28|15/12/2022|-0.41|-0.44|0.00||3.5599999427795|1
2023-03-04 03:35:17|02165|1175844|ELYM|90.33M|90330000|3.4|18463|-61.97|12|2023-05-15|15/03/2023||-0.375||0.00|3.4000000953674|1|2023-03-06|15/12/2022||-0.3333||0.00|3.4000000953674|1
2023-03-04 03:35:22|02166|995701|REVG|721.1M|721100000|12.05|171416|-13.31|27|2023-06-06|15/04/2023||0.2162||595160000|12.050000190735|1|2023-03-08|15/01/2023||-0.0042||493790000|12.050000190735|1
2023-03-04 03:35:27|02167|16345|IIIN|596.96M|596960000|30.69|140460|-17.9|38|2023-04-20|15/03/2023||0.87||185390000|30.690000534058|1|2023-01-19|15/12/2022|0.44|0.85|166900000|177390000|31.030000686646|1
2023-03-04 03:35:31|02168|1010526|SOI|449.84M|449840000|10.12|208774|0.7|26|2023-05-03|15/03/2023||0.2742||100160000|10.119999885559|1|2023-02-22|15/12/2022|0.22|0.23|84100000|93350000|9.5299997329712|1
2023-03-04 03:35:36|02169|17573|WSBF|350.16M|350160000|16.22|70252|-18.74|34|2023-04-25|15/03/2023||0.22||33600000|16.219999313354|1|2023-01-26|15/12/2022|0.04|0.15|32710000|35600000|17.219999313354|1
2023-03-04 03:35:41|02170|13962|ADTN|1.32B|1320000000|16.8|547522|-17.12|39|2023-04-18|15/03/2023||0.1786||365390000|16.799999237061|1|2023-02-21|15/12/2022|0.12|0.1541|358270000|367160000|16.989999771118|1
2023-03-04 03:35:46|02171|1160912|GAN|77M|77000000|1.83|245792|-68.06|15|2023-05-15|15/03/2023||-0.126||39050000|1.8300000429153|1|2023-03-22|15/12/2022||-0.1261||36240000|1.8300000429153|1
2023-03-04 03:35:51|02172|20455|MOD|1.38B|1380000000|26.54|469814|173.61|39|2023-05-24|15/03/2023||0.4525||578480000|26.540000915527|1|2023-02-01|15/12/2022|0.48|0.43|560000000|565180000|23.889999389648|1
2023-03-04 03:35:55|02173|100193|NLTX|21.8M|21800000|0.51|226060|-78.22|35|2023-05-10|15/03/2023||-0.2367||0.00|0.51190000772476|1|2023-03-16|15/12/2022||-0.214||0.00|0.51190000772476|1
2023-03-04 03:36:00|02174|1096075|STRO|332.78M|332780000|5.79|569156|-30.32|24|2023-05-16|15/03/2023||-0.6163||14710000|5.789999961853|1|2023-04-03|15/12/2022||-0.6159||14520000|5.789999961853|1
2023-03-04 03:36:04|02175|958237|IBRX|862.95M|862950000|1.98|2213254|-68.32|28|2023-05-11|15/03/2023||-0.27||25000|1.9800000190735|1|2023-03-06|15/12/2022||-0.22||25000|1.9800000190735|1
2023-03-04 03:36:09|02176|1156573|ARQT|949.84M|949840000|15.55|812268|-12|20|2023-05-03|15/03/2023||-1.38||6000000|15.550000190735|1|2023-02-28|15/12/2022|-1.18|-1.42|2960000|2020000|15.979999542236|1
2023-03-04 03:36:13|02177|1175178|OB|254.34M|254340000|4.87|192327|-55.77|11|2023-05-11|15/03/2023||-0.0531||233850000|4.8699998855591|1|2023-03-02|15/12/2022|-0.14|-0.04|258000000|249100000|4.3000001907349|1
2023-03-04 03:36:17|02178|1166963|PRAX|52.21M|52210000|1|1530995|-92.24|16|2023-05-09|15/03/2023||-0.803||0.00|0.99650001525879|1|2023-02-07|15/12/2022|-0.87|-0.7843|0.00|0.00|4.5300002098083|1
2023-03-04 03:36:23|02179|13958|TWI|841.87M|841870000|13.39|476413|14.84|39|2023-05-04|15/03/2023||0.55||558940000|13.390000343323|1|2023-02-27|15/12/2022|0.44|0.445|509770000|523310000|15.050000190735|1
2023-03-04 03:36:28|02180|943148|KE|640.11M|640110000|25.89|86129|43.75|34|2023-05-03|15/03/2023||0.6533||440520000|25.889999389648|1|2023-02-06|15/12/2022|0.44|0.52|436700000|412780000|25.389999389648|1
2023-03-04 03:36:33|02181|21179|RGS|63.33M|63330000|1.390|262628|-15.76|39|2023-05-02|15/03/2023||0.06||75500000|1.3899999856949|1|2023-02-01|15/12/2022|-0.06|0.00|59970000|72900000|1.6399999856949|1
2023-03-04 03:36:39|02182|1027142|RBB|373.63M|373630000|19.7|35238|-20.82|25|2023-04-24|15/03/2023||0.792||43310000|19.700000762939|1|2023-01-23|15/12/2022|0.92|0.89|41400000|43060000|20.64999961853|1
2023-03-04 03:36:43|02183|1127925|HOOK|48.64M|48640000|0.889|255785|-52.2|21|2023-05-17|15/03/2023||-0.28||2600000|0.88899999856949|1|2023-03-23|15/12/2022||-0.2071||7070000|0.88899999856949|1
2023-03-04 03:36:48|02184|1024880|KALA|33.93M|33930000|16.75|2492675|-47.57|24|2023-03-28|15/12/2022||-0.15||0.00|16.75|1|2022-11-10|15/09/2022|19.25|10.75|420000|41670000|6.4099998474121|1
2023-03-04 03:36:53|02185|100177|TRVN|8.18M|8180000|1.06|91506|-90.77|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
2023-03-04 03:36:57|02186|1172947|FSBC|475.31M|475310000|27.54|17489|-7.52|13|2023-04-24|15/03/2023||0.7023||29970000|27.540000915527|1|2023-01-30|15/12/2022|0.77|0.71|30740000|29910000|26.639999389648|1
2023-03-04 03:37:02|02187|1096136|NGM|367.57M|367570000|4.48|348305|-70.53|22|2023-05-18|15/03/2023||-0.464||6860000|4.4800000190735|1|2023-03-01|15/12/2022|-0.45|-0.52|18180000|6770000|4.7399997711182|1
2023-03-04 03:37:07|02188|20822|GEFb|3.39B|3390000000|77.35|19286|36.56|39|2023-06-07|15/04/2023||1.71||1570000000|77.349998474121|1|2023-03-01|15/01/2023|1.06|1.25|1270000000|1360000000|82.279998779297|1
2023-03-04 03:37:11|02189|1171798|RXDX|5.98B|5980000000|125.73|834973|184.2|11|2023-05-11|15/03/2023||-0.8897||600000|125.73000335693|1|2023-02-28|15/12/2022|-0.9|-0.91|650000|521200|118.7799987793|1
2023-03-04 03:37:16|02190|962331|RMR|899.35M|899350000|28.69|87202|-3.4|29|2023-05-11|15/03/2023||0.5367||221440000|28.690000534058|1|2023-02-02|15/12/2022|0.51|0.55|250740000|165190000|30.909999847412|1
2023-03-04 03:37:21|02191|1137412|PSNL|131.33M|131330000|2.81|581825|-71.53|21|2023-05-03|15/03/2023||-0.5844||20550000|2.8099999427795|1|2023-02-23|15/12/2022|-0.67|-0.64|16700000|15340000|3.1800000667572|1
2023-03-04 03:37:25|02192|994019|PRTH|304.77M|304770000|4.010|25266|-22.74|21|2023-05-16|15/03/2023||-0.07||169380000|4.0100002288818|1|2023-03-15|15/12/2022||-0.07||165250000|4.0100002288818|1
2023-03-04 03:37:30|02193|16001|EMKR|74.93M|74930000|1.4|504097|-63.06|37|2023-05-04|15/03/2023||-0.1767||27500000|1.3999999761581|1|2023-02-08|15/12/2022|-0.22|-0.15|25000000|30880000|1.3250000476837|1
2023-03-04 03:37:34|02194|1054795|MCB|612.32M|612320000|55.92|86871|-43.81|25|2023-04-26|15/03/2023||2.33||74810000|55.919998168945|1|2023-01-20|15/12/2022|2.43|2.33|70250000|70920000|59.110000610352|1
2023-03-04 03:37:39|02195|17155|SGC|194.4M|194400000|11.9|40825|-40.83|37|2023-04-27|15/03/2023||0.22||150260000|11.89999961853|1|2023-03-06|15/12/2022||0.1875||143900000|11.89999961853|1
2023-03-04 03:37:43|02196|1175171|INST|3.61B|3610000000|25.29|192628|19.35|11|2023-05-01|15/03/2023||0.2802||125000000|25.290000915527|1|2023-02-13|15/12/2022|0.2|0.26|124700000|121400000|27.520000457764|1
2023-03-04 03:37:48|02197|16023|ESCA|173.97M|173970000|12.78|17563|-4.34|34|2023-04-20|15/03/2023||||62250000|12.779999732971|1|2023-02-22|15/12/2022|0.2|0.22|72100000|71240000|12.670000076294|1
2023-03-04 03:37:53|02198|16406|ITIC|297.18M|297180000|156.66|2516|-19.39|36|2023-05-05|15/03/2023|||||156.66000366211|1|2023-02-14|15/12/2022|3.97||49440000||159.39999389648|1
2023-03-04 03:37:57|02199|1131053|ALTG|622.96M|622960000|19.35|151381|53.45|18|2023-05-10|15/03/2023||-0.0167||379700000|19.35000038147|1|2023-03-09|15/12/2022||0.0525||395500000|19.35000038147|1
2023-03-04 03:38:02|02200|1052094|HBB|178.93M|178930000|12.89|13206|-5.5|25|2023-05-03|15/03/2023||0.29||144100000|12.890000343323|1|2023-03-08|15/12/2022||0.97||213300000|12.890000343323|1
2023-03-04 03:38:05|02201|1167954|FDMT|613.35M|613350000|18.93|328320|42.05|14|2023-05-11|15/03/2023||-0.9333||1900000|18.934999465942|1|2023-03-27|15/12/2022||-0.753||3000000|18.934999465942|1
2023-03-04 03:38:12|02202|16587|STGW|2.29B|2290000000|7.985|448699|1.98|39|2023-05-04|15/03/2023||0.12||632030000|7.9850001335144|1|2023-03-02|15/12/2022|0.22|0.26|708000000|708490000|6.789999961853|1
2023-03-04 03:38:16|02203|17212|VIRX|66.46M|66460000|1.74|108486|-39.16|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
2023-03-04 03:38:21|02204|1123577|RIDE|243.01M|243010000|1.12|4468951|-51.09|17|2023-05-22|15/03/2023||-0.3604||11430000|1.1200000047684|1|2023-03-06|15/12/2022||-0.3202||1590000|1.1200000047684|1
2023-03-04 03:38:25|02205|1174425|TBIO|49.01M|49010000|1.66|58035|-82.87|12|2023-05-09|15/03/2023||-0.31||7200000|1.6599999666214|1|2023-03-21|15/12/2022||-0.46||6300000|1.6599999666214|1
2023-03-04 03:38:29|02206|1163602|CURI|91.35M|91350000|1.73|122434|-47.58|16|2023-05-10|15/03/2023||-0.0675||21740000|1.7300000190735|1|2023-03-21|15/12/2022||-0.1183||25290000|1.7300000190735|1
2023-03-04 03:38:34|02207|1174692|CURV|286.1M|286100000|2.76|165647|-66.87|13|2023-06-06|15/04/2023||0.1794||313910000|2.7599999904633|1|2023-03-16|15/01/2023||-0.0699||292080000|2.7599999904633|1
2023-03-04 03:38:39|02208|20696|KRO|1.36B|1360000000|11.77|272880|-22|39|2023-05-10|15/03/2023||0.02||275820000|11.770000457764|1|2023-03-08|15/12/2022||-0.0581||319560000|11.770000457764|1
2023-03-04 03:38:43|02209|30743|ESTE|2.1B|2100000000|15.14|1369485|13.58|33|2023-05-08|15/03/2023||1.05||437380000|15.140000343323|1|2023-03-09|15/12/2022||1.12||468720000|15.140000343323|1
2023-03-04 03:38:48|02210|1076787|MGTX|394.12M|394120000|8.13|184418|-41.43|25|2023-05-11|15/03/2023||-0.535||8650000|8.1300001144409|1|2023-03-09|15/12/2022||-0.504||8930000|8.1300001144409|1
2023-03-04 03:38:52|02211|16988|PTSI|670.71M|670710000|30.23|25605|-11.32|33|2023-04-18|15/03/2023||0.49||223000000|30.229999542236|1|2023-02-13|15/12/2022|1.08|0.9|237600000|243000000|28.020000457764|1
2023-03-04 03:38:57|02212|1152785|XGN|39M|39000000|2.39|28940|-66.57|22|2023-05-10|15/03/2023||-0.6802||9330000|2.3900001049042|1|2023-03-29|15/12/2022||-0.7671||8660000|2.3900001049042|1
2023-03-04 03:39:03|02213|101281|ADRO|93.58T|93580000000000|3.02|74812143|15.71|36|2023-04-27|15/03/2023||0.02||2560000000|3020|1|2023-03-02|15/12/2022|0.0141|0.02|2690000000|2690000000|2990|1
2023-03-04 03:39:07|02214|1172580|ZY|253.58M|253580000|2.43|1342044|-29.36|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
2023-03-04 03:39:11|02215|1031736|CSSE|86.4M|86400000|4.16|73445|-55.12|25|2023-05-11|15/03/2023||-0.984||110640000|4.1599998474121|1|2023-03-30|15/12/2022||-1.09||113340000|4.1599998474121|1
2023-03-04 03:39:15|02216|1172717|IMPL|34.18M|34180000|1.44|44054|-78.02|11|2023-06-05|15/03/2023||-0.9025||5860000|1.4400000572205|1|2023-03-23|15/12/2022||-1.11||5020000|1.4400000572205|1
2023-03-04 03:39:20|02217|16267|HIFS|607.71M|607710000|283.00|8135|-21.5|25|2023-04-14|15/03/2023|||||283|1|2023-01-19|15/12/2022|5.44||42490000||283.26998901367|1
2023-03-04 03:39:26|02218|39326|CENX|1.19B|1190000000|12.9|1954255|-54.66|35|2023-05-04|15/03/2023||-0.25||512000000|12.89999961853|1|2023-02-23|15/12/2022|-0.31|-0.74|529900000|539500000|10.430000305176|1
2023-03-04 03:39:31|02219|1167034|FHTX|242.45M|242450000|5.8|75250|-34.76|15|2023-05-09|15/03/2023||-0.78||3000000|5.8000001907349|1|2023-03-09|15/12/2022||-0.616||8480000|5.8000001907349|1
2023-03-04 03:39:36|02220|17474|VALU|481.99M|481990000|51.00|4578|-14.96|31|2023-03-15|15/01/2023|||||51|1|2022-12-12|15/10/2022|0.46||10070000||55|1
2023-03-04 03:39:40|02221|1168846|CGEM|452.23M|452230000|11.5|155555|-15.25|15|2023-05-15|15/03/2023||-0.8548||0.00|11.5|1|2023-03-16|15/12/2022||-0.665||0.00|11.5|1
2023-03-04 03:39:45|02222|16101|LAB|170.49M|170490000|2.15|243481|-41.1|39|2023-05-04|15/03/2023||-0.0553||28360000|2.1500000953674|1|2023-02-14|15/12/2022|-0.19|-0.11|27020000|38000000|2.0999999046326|1
2023-03-04 03:39:50|02223|34441|PLM|271.42M|271420000|2.65|67071|3.92|34|2023-05-11|15/03/2023|||||2.6500000953674|1|2023-03-16|15/12/2022|||||2.6500000953674|1
2023-03-04 03:39:54|02224|1169486|VOR|343.35M|343350000|5.23|190557|-32.95|15|2023-05-04|15/03/2023||-0.5427||0.00|5.2300000190735|1|2023-03-23|15/12/2022||-0.5991||0.00|5.2300000190735|1
2023-03-04 03:39:59|02225|985559|SELB|237.64M|237640000|1.55|861098|-10.4|28|2023-05-11|15/03/2023||-0.11||7400000|1.5499999523163|1|2023-03-02|15/12/2022|0.04|-0.07|16800000|11680000|1.6000000238419|1
2023-03-04 03:40:03|02226|1057075|VMD|408.79M|408790000|10.71|26979|119.92|23|2023-05-08|15/03/2023||0.06||39500000|10.710000038147|1|2023-03-02|15/12/2022|0.06|0.05|37510000|37750000|12.310000419617|1
2023-03-04 03:40:09|02227|31163|ABUS|464.95M|464950000|2.86|909575|-3.05|39|2023-05-04|15/03/2023||-0.136||5500000|2.8599998950958|1|2023-03-02|15/12/2022|-0.46|-0.13|39000000|6180000|2.8099999427795|1
2023-03-04 03:40:13|02228|1167739|KNTE|220.82M|220820000|5|118096|-36.31|12|2023-05-15|15/03/2023||-0.7467||0.00|5|1|2023-03-27|15/12/2022||-0.7157||0.00|5|1
2023-03-04 03:40:18|02229|1006461|FBRX|22.05M|22050000|1.05|42403|-16|25|2023-05-08|15/03/2023|||||1.0499999523163|1|2023-03-22|15/12/2022||-0.16||0.00|1.0499999523163|1
2023-03-04 03:40:23|02230|940837|MDVL|26.08M|26080000|0.33|209780|-68.67|27|2023-05-11|15/03/2023||-0.18||7680000|0.32580000162125|1|2023-03-28|15/12/2022||-0.14||11750000|0.32580000162125|1
2023-03-04 03:40:27|02231|17438|UFPT|931.79M|931790000|122.95|71680|79.49|39|2023-05-03|15/03/2023||0.92||86850000|122.94999694824|1|2023-03-06|15/12/2022||0.895||85870000|122.94999694824|1
2023-03-04 03:40:32|02232|1127926|GNLN|6M|6000000|0.375|448466|-96.25|21|2023-05-16|15/03/2023||-1.41||28040000|0.3754999935627|1|2023-03-29|15/12/2022||-1.09||26990000|0.3754999935627|1
2023-03-04 03:40:36|02233|1172282|RPHM|103.02M|103020000|4.2|45088|-5.19|12|2023-05-18|15/03/2023||-0.5702||0.00|4.1999998092651|1|2023-03-22|15/12/2022||-0.5884||0.00|4.1999998092651|1
2023-03-04 03:40:40|02234|1163555|SPRU|132.24M|132240000|0.917|579531|-53.91|14|2023-05-15|15/03/2023||-0.1947||6680000|0.9171000123024|1|2023-03-29|15/12/2022||-0.1703||6000000|0.9171000123024|1
2023-03-04 03:40:45|02235|17472|UTMD|348.25M|348250000|96|8943|8.45|33|2023-04-27|15/03/2023|||||96|1|2023-01-31|15/12/2022|1.25||13580000||89.23999786377|1
2023-03-04 03:40:51|02236|6458|YELL|138.33M|138330000|2.67|820507|-68.4|39|2023-05-04|15/03/2023||-0.8505||1200000000|2.670000076294|1|2023-02-09|15/12/2022|-0.3|0.04|1200000000|1240000000|3.5499999523163|1
2023-03-04 03:40:55|02237|40106|XONE|597.05M|597050000|26.7|703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|26.700000762939|1|2022-05-12|15/03/2022||-0.22||20800000|26.700000762939|1
2023-03-04 03:41:00|02238|1097916|ATCX|479.77M|479770000|12.23|421980|9.49|20|2023-05-15|15/03/2023||-0.0033||146530000|12.229999542236|1|2023-03-20|15/12/2022||0.082||152740000|12.229999542236|1
2023-03-04 03:41:04|02239|1141591|MIRM|879.2M|879200000|23.86|323306|15.49|17|2023-05-04|15/03/2023||-0.8186||26490000|23.860000610352|1|2023-03-01|15/12/2022|-0.945|-0.9902|25000000|24060000|23.510000228882|1
2023-03-04 03:41:09|02240|980155|NH|24.42M|24420000|3.170|110425|-74.6|27|2023-03-30|15/12/2022||-1.2||17790000|3.170000076294|1|2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000|0.0026003955969353|2022-12-16
2023-03-04 03:41:14|02241|1175242|BLFY|335.98M|335980000|12.05|64348|-10.87|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
2023-03-04 03:41:19|02242|16282|HOFT|232.45M|232450000|20.76|42393|-1.66|38|2023-06-06|15/04/2023||0.29||137420000|20.760000228882|1|2023-04-06|15/01/2023||0.39||143590000|20.760000228882|1
2023-03-04 03:41:23|02243|1009355|KNTK|4.41B|4410000000|31.45|232218|-14.98|24|2023-05-09|15/03/2023||0.4806||312510000|31.450000762939|1|2023-02-27|15/12/2022|0.25|0.5288|295490000|267070000|29.270000457764|1
2023-03-04 03:41:28|02244|40051|ATOS|90.88M|90880000|0.718|562169|-42.12|34|2023-05-11|15/03/2023||-0.06||0.00|0.71770000457764|1|2023-03-30|15/12/2022||-0.06||0.00|0.71770000457764|1
2023-03-04 03:41:33|02245|20650|MLR|324.01M|324010000|28.38|25689|-7.38|38|2023-05-03|15/03/2023|||||28.379999160767|1|2023-03-08|15/12/2022|||||28.379999160767|1
2023-03-04 03:41:38|02246|17028|RCKY|196.35M|196350000|26.8|35109|-42.12|37|2023-05-02|15/03/2023||1.05||147000000|26.799999237061|1|2023-02-23|15/12/2022|1.08|0.63|138900000|130400000|27.209999084473|1
2023-03-04 03:41:43|02247|1055911|LBC|583.7M|583700000|11.44|42567|-14.5|25|2023-04-25|15/03/2023||0.25||35580000|11.439999580383|1|2023-01-24|15/12/2022|0.27|0.34|40250000|41720000|11.310000419617|1
2023-03-04 03:41:49|02248|30704|CRMD|174.12M|174120000|4.22|221487|-10.97|34|2023-05-11|15/03/2023||-0.25||3000000|4.2199997901917|1|2023-03-16|15/12/2022||-0.1867||0.00|4.2199997901917|1
2023-03-04 03:41:53|02249|1174986|SERA|116.93M|116930000|3.77|1365931|-13.33|13|2023-05-09|15/03/2023||-0.4318||280330|3.7699999809265|1|2023-03-28|15/12/2022||-0.3584||134600|3.7699999809265|1
2023-03-04 03:41:58|02250|16713|NCMI|40.15M|40150000|0.233|811906|-92.05|39|2023-05-08|15/03/2023||-0.12||56750000|0.23299999535084|1|2023-03-06|15/12/2022||0.0233||87830000|0.23299999535084|1
2023-03-04 03:42:03|02251|17594|XOMA|246.42M|246420000|21.52|29704|3.16|39|2023-05-09|15/03/2023||-0.33||2500000|21.520000457764|1|2023-03-08|15/12/2022||-1.11||1060000|21.520000457764|1
2023-03-04 03:42:08|02252|17560|WLFC|362.16M|362160000|59.4|10471|68.27|38|2023-05-08|15/03/2023|||||59.400001525879|1|2023-03-14|15/12/2022|||||59.400001525879|1
2023-03-04 03:42:12|02253|1164708|IRON|412.25M|412250000|24.36|59314|81.83|11|2023-03-27|15/12/2022||-5.9||0.00|24.364999771118|1|2022-11-10|15/09/2022|-0.08|-0.09||0.00|0.0083580611367606|2022-12-30
2023-03-04 03:42:17|02254|52168|PRTG|60.39M|60390000|3.47|37782|-52.53|26|2023-05-31|15/03/2023||-0.2433||0.00|3.4700000286102|1|2023-03-01|15/12/2022|-0.44|-0.2333|0.00|0.00|3.8199999332428|1
2023-03-04 03:42:20|02255|1171825|FNCH|20.45M|20450000|0.43|172226|-94.17|13|2023-05-11|15/03/2023|||||0.42699998617172|1|2023-03-30|15/12/2022||-0.4133||200000|0.42699998617172|1
2023-03-04 03:42:27|02256|103931|HRTG|90.36M|90360000|3.64|129941|-33.82|35|2023-05-08|15/03/2023||0.04||158820000|3.6400001049042|1|2023-03-02|15/12/2022|0.48|-0.16|174600000|168320000|2.6600000858307|1
2023-03-04 03:42:31|02257|1171963|IKNA|159.17M|159170000|4.39|84249|-36.74|14|2023-05-11|15/03/2023||-0.5649||4600000|4.3899998664856|1|2023-03-16|15/12/2022||-0.1459||6020000|4.3899998664856|1
2023-03-04 03:42:36|02258|21178|REVRQ|34.75M|34750000|0.64|123257|-92.89|39|2023-05-11|15/03/2023||-1.6||504870000|0.63999998569489|1|2023-03-06|15/12/2022||-0.2278||647210000|0.63999998569489|1
2023-03-04 03:42:40|02259|1153339|OYST|303.21M|303210000|11.17|407509|28.24|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
2023-03-04 03:42:45|02260|1163888|DMS|74.93M|74930000|1.13|53583|-63.07|17|2023-05-09|15/03/2023||-0.095||96130000|1.1299999952316|1|2023-03-06|15/12/2022||-0.0825||98850000|1.1299999952316|1
2023-03-04 03:42:49|02261|15681|CDZI|289.17M|289170000|4.36|163246|111.65|30|2023-05-11|15/03/2023||-0.08||140000|4.3600001335144|1|2023-03-20|15/12/2022||-0.13||1940000|4.3600001335144|1
2023-03-04 03:42:54|02262|30939|REPX|666.7M|666700000|33.07|40760|3.34|31|2023-03-06|15/03/2023||1.27||60900000|33.069999694824|1|2023-03-02|15/12/2022||1.42||58830000|31.069999694824|1
2023-03-04 03:43:01|02263|17465|USLM|927.19M|927190000|163.65|5707|39.66|34|2023-04-26|15/03/2023|||||163.64999389648|1|2023-02-03|15/12/2022|1.9||58290000||151.08999633789|1
2023-03-04 03:43:06|02264|48376|AMC|3.41B|3410000000|6.58|35471096|-63.57|35|2023-05-08|15/03/2023||-0.1577||1010000000|6.5799999237061|1|2023-02-28|15/12/2022|-0.14|-0.19|990900000|1070000000|7.6100001335144|1
2023-03-04 03:43:11|02265|39223|CAR|9.14B|9140000000|231.64|667553|27.7|36|2023-05-01|15/03/2023||2.93||2520000000|231.63999938965|1|2023-02-13|15/12/2022|10.46|6.81|2800000000|2690000000|214.82000732422|1
2023-03-04 03:43:16|02266|20787|STAG|6.19B|6190000000|34.21|970865|-14.37|39|2023-05-02|15/03/2023||0.16||170030000|34.209999084473|1|2023-02-15|15/12/2022|0.17|0.17|170330000|165040000|35.540000915527|1
2023-03-04 03:43:20|02267|1170122|CHK|11.34B|11340000000|84.17|1673059|4.85|14|2023-05-04|15/03/2023||2.47||1570000000|84.169998168945|1|2023-02-21|15/12/2022|4.22|2.93|2200000000|1480000000|80.089996337891|1
2023-03-04 03:43:25|02268|17127|SSB|6.04B|6040000000|79.74|398485|-9.63|38|2023-04-27|15/03/2023||2.03||449090000|79.73999786377|1|2023-01-26|15/12/2022|1.9|2.02|459400000|447250000|76.48999786377|1
2023-03-04 03:43:31|02269|29717|VLY|5.77B|5770000000|11.4|2782477|-18.1|39|2023-04-27|15/03/2023||0.3491||527670000|11.39999961853|1|2023-01-26|15/12/2022|0.35|0.36|518620000|527520000|11.10000038147|1
2023-03-04 03:43:36|02270|48363|ESNT|4.72B|4720000000|43.71|424996|0.02|38|2023-05-05|15/03/2023||1.47||251920000|43.709999084473|1|2023-02-10|15/12/2022|1.37|1.48|230040000|248480000|42.430000305176|1
2023-03-04 03:43:41|02271|29762|PDCE|6.31B|6310000000|71.38|871345|7.19|39|2023-05-03|15/03/2023||3.09||832380000|71.379997253418|1|2023-02-22|15/12/2022|3.22|3.01|879500000|871580000|61.700000762939|1
2023-03-04 03:43:46|02272|24322|TRNO|5.28B|5280000000|63.88|531848|-8.81|37|2023-05-03|15/03/2023||0.29||74650000|63.880001068115|1|2023-02-14|15/12/2022|0.7733|0.4533|76000000|76000000|64.019996643066|1
2023-03-04 03:43:52|02273|20737|CIT|5.31B|5310000000|53.5|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
2023-03-04 03:43:57|02274|20857|BXMT|3.59B|3590000000|21.06|1954759|-33.86|38|2023-04-25|15/03/2023||0.7543||165450000|21.059999465942|1|2023-02-08|15/12/2022|0.87|0.72|191080000|156620000|24.079999923706|1
2023-03-04 03:44:02|02275|20843|ADC|6.36B|6360000000|70.62|1141379|8.43|39|2023-04-24|15/03/2023||0.435||120740000|70.620002746582|1|2023-02-14|15/12/2022|0.95|0.43|116530000|115250000|72.930000305176|1
2023-03-04 03:44:06|02276|39163|HR|7.52B|7520000000|19.76|2596259|-24.84|39|2023-05-03|15/03/2023||0.015||346360000|19.760000228882|1|2023-03-01|15/12/2022|-0.09|-0.11|338060000|342120000|19.5|1
2023-03-04 03:44:12|02277|17176|SIGI|6.03B|6030000000|99.97|277887|20.07|39|2023-05-03|15/03/2023||1.58||972250000|99.970001220703|1|2023-02-02|15/12/2022|1.46|1.45|952200000|820320000|93.690002441406|1
2023-03-04 03:44:17|02278|17428|UBSI|5.38B|5380000000|40.04|534879|11.69|39|2023-04-25|15/03/2023||0.722||270880000|40.040000915527|1|2023-01-26|15/12/2022|0.74|0.78|280280000|277360000|38.849998474121|1
2023-03-04 03:44:22|02279|943117|LC|1B|1000000000|9.4|1854417|-45|34|2023-05-09|15/03/2023||0.12||247090000|9.3999996185303|1|2023-01-25|15/12/2022|0.22|0.2|262700000|262510000|10.239999771118|1
2023-03-04 03:44:28|02280|20942|RDN|3.44B|3440000000|21.91|1215907|-10.02|39|2023-05-02|15/03/2023||0.7385||310100000|21.909999847412|1|2023-02-08|15/12/2022|1.05|0.75|314700000|310490000|22.379999160767|1
2023-03-04 03:44:34|02281|39246|POR|4.26B|4260000000|47.71|746006|-8.93|39|2023-04-28|15/03/2023||0.8178||633860000|47.709999084473|1|2023-02-16|15/12/2022|0.56|0.64|687000000|592070000|47.080001831055|1
2023-03-04 03:44:39|02282|20539|KRG|4.84B|4840000000|21.8|1755060|-4.01|39|2023-04-27|15/03/2023||-0.05||192280000|21.799999237061|1|2023-02-13|15/12/2022|0.5|-0.0633|204700000|192060000|21.879999160767|1
2023-03-04 03:44:44|02283|17446|UMBF|4.31B|4310000000|88.85|208690|-11.66|39|2023-04-25|15/03/2023||2.03||367760000|88.849998474121|1|2023-01-24|15/12/2022|2.07|2|370660000|371170000|86.569999694824|1
2023-03-04 03:44:49|02284|955553|TGNA|3.81B|3810000000|17.04|2033862|-25.43|32|2023-05-09|15/03/2023||0.5826|||17.040000915527|1|2023-02-27|15/12/2022|0.98|1.07|917000000|955930000|21.840000152588|1
2023-03-04 03:44:54|02285|16242|HWC|4.21B|4210000000|48.92|478231|-11.89|39|2023-04-18|15/03/2023||1.57||380810000|48.919998168945|1|2023-01-17|15/12/2022|1.65|1.64|372570000|387940000|50.970001220703|1
2023-03-04 03:44:58|02286|1163097|APG|5.65B|5650000000|24.11|755261|15.8|16|2023-05-03|15/03/2023||0.2584||1520000000|24.110000610352|1|2023-02-28|15/12/2022|0.36|0.34|1700000000|1630000000|23.420000076294|1
2023-03-04 03:45:04|02287|20498|KFY|2.96B|2960000000|56.18|296667|-14.83|39|2023-06-20|15/04/2023||0.946||666500000|56.180000305176|1|2023-03-08|15/01/2023||0.912||669980000|56.180000305176|1
2023-03-04 03:45:09|02288|20242|PNM|4.2B|4200000000|48.92|589195|8.74|39|2023-04-27|15/03/2023||0.52||460140000|48.919998168945|1|2023-02-24|15/12/2022|0.15|0.13|575820000|244990000|49.25|1
2023-03-04 03:45:14|02289|948327|SUM|3.67B|3670000000|30.68|676145|5.25|33|2023-05-09|15/03/2023||-0.3556||394280000|30.680000305176|1|2023-02-15|15/12/2022|0.32|0.3|552270000|575770000|32.590000152588|1
2023-03-04 03:45:18|02290|1097893|ETRN|2.72B|2720000000|6.27|3991700|-9.52|24|2023-05-02|15/03/2023||0.163||348960000|6.2699999809265|1|2023-02-21|15/12/2022|0.13|0.16|355240000|341200000|6.4899997711182|1
2023-03-04 03:45:23|02291|20912|BKH|4.12B|4120000000|62.27|462190|-12.96|39|2023-05-03|15/03/2023||1.69||746460000|62.270000457764|1|2023-02-07|15/12/2022|1.11|1.18|791400000|427600000|71.419998168945|1
2023-03-04 03:45:29|02292|20384|TRTN|3.92B|3920000000|69.62|458563|4.42|39|2023-05-02|15/03/2023||2.66||411190000|69.620002746582|1|2023-02-14|15/12/2022|2.76|2.7|416300000|425520000|72.860000610352|1
2023-03-04 03:45:34|02293|32356|SM|3.89B|3890000000|31.9|1734461|-16.18|39|2023-04-27|15/03/2023||1.58||650400000|31.89999961853|1|2023-02-22|15/12/2022|1.29|1.25|671320000|572520000|29.530000686646|1
2023-03-04 03:45:38|02294|1166008|BNL|3.57B|3570000000|18.15|874995|-16.67|16|2023-05-02|15/03/2023||0.15||109400000|18.14999961853|1|2023-02-22|15/12/2022|0.36|0.16|112140000|106390000|17.89999961853|1
2023-03-04 03:45:43|02295|20840|SWX|4.05B|4050000000|60.37|472714|-15.9|39|2023-05-08|15/03/2023||1.3||1450000000|60.369998931885|1|2023-02-28|15/12/2022|1.16|1.58|1420000000|1200000000|63.930000305176|1
2023-03-04 03:45:48|02296|8363|MUR|6.47B|6470000000|41.56|1575050|17.73|40|2023-05-03|15/03/2023||1.27||847890000|41.560001373291|1|2023-01-26|15/12/2022|1.1|1.17|986120000|879180000|42.880001068115|1
2023-03-04 03:45:52|02297|41228|DOC|3.68B|3680000000|14.86|1883525|-11.6|35|2023-05-03|15/03/2023||0.04||130710000|14.859999656677|1|2023-02-22|15/12/2022|0.26|0.04|132560000|129650000|15.319999694824|1
2023-03-04 03:45:57|02298|15562|OPCH|5.95B|5950000000|33.17|1123405|28.47|39|2023-04-27|15/03/2023||0.194||997880000|33.169998168945|1|2023-02-23|15/12/2022|0.26|0.23|1030000000|1020000000|28.860000610352|1
2023-03-04 03:46:02|02299|20586|LXP|3.08B|3080000000|10.5|1818637|-32.82|39|2023-05-04|15/03/2023||0.00||80240000|10.5|1|2023-02-16|15/12/2022|0.17|0.17|81100000|78330000|11.35000038147|1
2023-03-04 03:46:07|02300|20568|CMC|6.36B|6360000000|54.29|1108440|35.66|39|2023-03-23|15/02/2023||1.66||2010000000|54.290000915527|1|2023-01-09|15/11/2022|2.24|1.9|2200000000|2150000000|50.610000610352|1
2023-03-04 03:46:12|02301|942635|CRC|3.14B|3140000000|43.97|759832|4.62|34|2023-05-04|15/03/2023||1.53||579110000|43.970001220703|1|2023-02-24|15/12/2022|1.24|1.44|682000000|632660000|39.610000610352|1
2023-03-04 03:46:17|02302|20432|CBU|3.21B|3210000000|59.66|214938|-19.18|38|2023-04-24|15/03/2023||0.9014||176040000|59.659999847412|1|2023-01-24|15/12/2022|1|0.93|175930000|178070000|60.869998931885|1
2023-03-04 03:46:21|02303|16287|HOMB|4.93B|4930000000|24.22|757059|5.35|39|2023-04-20|15/03/2023||0.5143||259460000|24.219999313354|1|2023-01-19|15/12/2022|0.53|0.53|272300000|261800000|22.530000686646|1
2023-03-04 03:46:27|02304|13934|CIM|1.47B|1470000000|6.36|1903917|-48.17|39|2023-05-04|15/03/2023||0.2292||101880000|6.3600001335144|1|2023-02-15|15/12/2022|0.11|0.23|147800000|100130000|7.0700001716614|1
2023-03-04 03:46:34|02305|20507|NJR|4.98B|4980000000|51.35|526821|14.72|39|2023-05-05|15/03/2023||1.24||917960000|51.349998474121|1|2023-02-02|15/12/2022|1.14|0.73|723560000|633000000|49.810001373291|1
2023-03-04 03:46:39|02306|29658|MATX|2.39B|2390000000|66.3|318600|-37.89|40|2023-05-02|15/03/2023||1.16||758550000|66.300003051758|1|2023-02-21|15/12/2022|2.1|1.96|801600000|801200000|70.069999694824|1
2023-03-04 03:46:44|02307|20981|BKU|2.63B|2630000000|35.22|662968|-19.2|39|2023-04-20|15/03/2023||0.967||265500000|35.220001220703|1|2023-01-19|15/12/2022|0.82|1.1|269880000|268330000|33.970001220703|1
2023-03-04 03:46:48|02308|101884|OGS|4.48B|4480000000|80.99|632062|-5.58|36|2023-05-01|15/03/2023||1.85||894090000|80.98999786377|1|2023-02-22|15/12/2022|1.23|1.22|818200000|326880000|79.900001525879|1
2023-03-04 03:46:54|02309|15333|RAMP|1.6B|1600000000|24.75|530358|-41.82|39|2023-05-24|15/03/2023||0.2036||150090000|24.75|1|2023-02-07|15/12/2022|0.28|0.27|158620000|157790000|27.25|1
2023-03-04 03:46:58|02310|15306|ABCB|3.26B|3260000000|47.11|326418|-3.05|36|2023-04-25|15/03/2023||1.27||273660000|47.110000610352|1|2023-01-26|15/12/2022|1.17|1.34|272490000|281130000|47.540000915527|1
2023-03-04 03:47:03|02311|1081673|EPRT|3.79B|3790000000|26.19|1013556|3.97|25|2023-04-26|15/03/2023||0.22||74420000|26.190000534058|1|2023-02-15|15/12/2022|0.25|0.22|74280000|70910000|24.670000076294|1
2023-03-04 03:47:08|02312|16876|PCH|3.74B|3740000000|46.91|406783|-14.18|39|2023-04-24|15/03/2023||0.1811||244540000|46.909999847412|1|2023-01-30|15/12/2022|0.12|0.1943|253140000|252260000|48.770000457764|1
2023-03-04 03:47:13|02313|15461|ASB|3.41B|3410000000|23.09|1313144|-5.64|39|2023-04-20|15/03/2023||0.6513||349450000|23.090000152588|1|2023-01-26|15/12/2022|0.7|0.66|289000000|347470000|22.170000076294|1
2023-03-04 03:47:17|02314|959642|APLE|3.86B|3860000000|16.9|1421737|-5.69|30|2023-05-09|15/03/2023||0.1233||296910000|16.89999961853|1|2023-02-21|15/12/2022|0.01|0.12|299120000|293910000|17.010000228882|1
2023-03-04 03:47:22|02315|15362|AIMC|4.03B|4030000000|61.69|893529|45.46|39|2023-04-27|15/03/2023||0.865||492370000|61.689998626709|1|2023-03-01|15/12/2022|0.73|0.75|469400000|463230000|61.529998779297|1
2023-03-04 03:47:27|02316|21205|GATX|3.8B|3800000000|107.63|134897|-3.44|39|2023-04-19|15/03/2023||1.7||332150000|107.62999725342|1|2023-01-24|15/12/2022|1.54|1.41|322700000|329650000|107.43000030518|1
2023-03-04 03:47:31|02317|1166427|ASO|4.72B|4720000000|60.43|1452283|88.02|16|2023-06-06|15/04/2023||1.77||1490000000|60.430000305176|1|2023-03-28|15/01/2023||1.85||1810000000|60.430000305176|1
2023-03-04 03:47:36|02318|39182|KMT|2.35B|2350000000|29.19|556676|-7.83|39|2023-05-01|15/03/2023||0.3411||532780000|29.190000534058|1|2023-02-06|15/12/2022|0.27|0.22|497000000|491880000|30.219999313354|1
2023-03-04 03:47:41|02319|20591|ORA|4.89B|4890000000|87.22|358599|22.33|39|2023-05-01|15/03/2023||0.49||209050000|87.220001220703|1|2023-02-22|15/12/2022|0.73|0.47|205500000|199330000|89.080001831055|1
2023-03-04 03:47:46|02320|103927|DBRG|2.13B|2130000000|12.34|1593722|-58.14|35|2023-05-04|15/03/2023||-0.07||308500000|12.340000152588|1|2023-02-24|15/12/2022|-0.07|-0.3|301080000|294690000|13.75|1
2023-03-04 03:47:50|02321|1159411|BIPC|6.73B|6730000000|59.71|92253|-0.33|0||
2023-03-04 03:47:55|02322|17153|SFNC|2.78B|2780000000|21.88|513655|-23.82|39|2023-04-24|15/03/2023||0.5625||246090000|21.879999160767|1|2023-01-24|15/12/2022|0.64|0.62|237700000|251000000|23|1
2023-03-04 03:48:00|02323|15651|CATY|3.11B|3110000000|42.81|281125|-8.01|39|2023-04-24|15/03/2023||1.33||210380000|42.810001373291|1|2023-01-25|15/12/2022|1.33|1.38|213900000|217670000|42.639999389648|1
2023-03-04 03:48:06|02324|21148|ALE|3.56B|3560000000|62.25|328185|-2.86|39|2023-05-04|15/03/2023||1.25||400250000|62.25|1|2023-02-16|15/12/2022|0.9|1.21|425800000|410060000|58.650001525879|1
2023-03-04 03:48:12|02325|48421|VCYT|1.78B|1780000000|24.74|791039|-4.92|38|2023-05-02|15/03/2023||-0.128||76900000|24.739999771118|1|2023-02-22|15/12/2022|-0.05|-0.16|80300000|74940000|22.719999313354|1
2023-03-04 03:48:17|02326|20880|SR|3.68B|3680000000|69.98|288524|1.45|39|2023-05-03|15/03/2023||3.49||878580000|69.980003356934|1|2023-02-01|15/12/2022|1.55|1.05|814000000|553160000|72.220001220703|1
2023-03-04 03:48:22|02327|20578|GPI|3.2B|3200000000|232.45|197639|22.86|38|2023-04-27|15/03/2023||9.87||3930000000|232.44999694824|1|2023-01-25|15/12/2022|10.86|10.73|4100000000|3900000000|193|1
2023-03-04 03:48:27|02328|8308|FHI|3.39B|3390000000|40.05|610255|22.03|39|2023-04-27|15/03/2023||0.6829||382710000|40.049999237061|1|2023-01-26|15/12/2022|0.63|0.73|373900000|382450000|37.569999694824|1
2023-03-04 03:48:32|02329|7975|CNX|2.94B|2940000000|16.32|3082142|-5.23|39|2023-05-03|15/03/2023||0.583||500760000|16.319999694824|1|2023-01-26|15/12/2022|5.68|0.58|1640000000|510110000|15.760000228882|1
2023-03-04 03:48:36|02330|20139|CWT|3.16B|3160000000|56.84|204335|-0.3|38|2023-04-27|15/03/2023||0.095||180000000|56.840000152588|1|2023-03-01|15/12/2022|0.35|0.34|200900000|200400000|57.240001678467|1
2023-03-04 03:48:41|02331|20817|MODG|4.38B|4380000000|23.63|1377605|-0.67|39|2023-05-11|15/03/2023||0.2911||1140000000|23.629999160767|1|2023-02-09|15/12/2022|-0.27|-0.22|851300000|839570000|24.139999389648|1
2023-03-04 03:48:46|02332|24371|SBRA|2.78B|2780000000|12.02|1827471|-10.63|39|2023-05-03|15/03/2023||0.1225||156450000|12.020000457764|1|2023-02-21|15/12/2022|-0.37|0.14|164990000|153850000|13.020000457764|1
2023-03-04 03:48:51|02333|52734|COOP|3.32B|3320000000|47.87|541362|-5.82|26|2023-04-27|15/03/2023||1.03||427080000|47.869998931885|1|2023-02-10|15/12/2022|0.01|0.69|303000000|390550000|44.619998931885|1
2023-03-04 03:48:55|02334|20525|CNO|2.96B|2960000000|25.89|802360|7.92|39|2023-04-26|15/03/2023||0.5924||932400000|25.889999389648|1|2023-02-07|15/12/2022|0.56|0.56|973600000|910060000|25.25|1
2023-03-04 03:49:00|02335|39234|OFC|2.9B|2900000000|25.49|649257|-6.49|39|2023-04-27|15/03/2023||0.2691||139110000|25.489999771118|1|2023-02-09|15/12/2022|0.45|0.29|175240000|150870000|26.639999389648|1
2023-03-04 03:49:05|02336|39157|VRNT|2.55B|2550000000|38.69|413190|-22.88|39|2023-06-07|15/04/2023||0.575||223930000|38.689998626709|1|2023-03-29|15/01/2023||0.7171||237140000|38.689998626709|1
2023-03-04 03:49:10|02337|20377|PBH|2.99B|2990000000|60.31|261947|1.43|39|2023-05-11|15/03/2023||1.07||282050000|60.310001373291|1|2023-02-02|15/12/2022|1.04|1.01|275500000|273720000|66.190002441406|1
2023-03-04 03:49:15|02338|24348|UNF|3.73B|3730000000|199.82|85036|10.88|39|2023-03-29|15/02/2023||1.38||527940000|199.82000732422|1|2023-01-04|15/11/2022|2.21|2.11|541800000|525490000|189.94000244141|1
2023-03-04 03:49:20|02339|20858|EQC|2.26B|2260000000|20.6|1140609|-23.84|39|2023-05-03|15/03/2023||||14810000|20.60000038147|1|2023-02-08|15/12/2022|0.17|0.13|14630000|14920000|25.299999237061|1
2023-03-04 03:49:25|02340|20795|ABM|3.23B|3230000000|48.82|318491|6.45|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
2023-03-04 03:49:31|02341|20992|ITGR|2.56B|2560000000|77|299916|-6.02|39|2023-04-27|15/03/2023||0.885||357000000|77|1|2023-02-16|15/12/2022|1.11|1.02|372000000|356450000|71.930000305176|1
2023-03-04 03:49:35|02342|20549|PEB|1.89B|1890000000|14.89|2147459|-32.62|39|2023-04-27|15/03/2023||-0.2667||297600000|14.890000343323|1|2023-02-21|15/12/2022|-0.32|-0.32|319610000|318360000|15.039999961853|1
2023-03-04 03:49:40|02343|20889|NWE|3.45B|3450000000|57.7|375933|-4.86|39|2023-04-28|15/03/2023||1.14||429940000|57.700000762939|1|2023-02-17|15/12/2022|1.13|1.18|425200000|395750000|56.919998168945|1
2023-03-04 03:49:45|02344|16633|MLKN|1.9B|1900000000|25.16|562456|-35.64|38|2023-03-22|15/02/2023||0.452||1010000000|25.159999847412|1|2022-12-21|15/11/2022|0.46|0.418|1070000000|1040000000|18.159999847412|1
2023-03-04 03:49:51|02345|7890|PIPR|2.01B|2010000000|147.22|93730|4.47|39|2023-04-28|15/03/2023||2.21||332830000|147.2200012207|1|2023-02-03|15/12/2022|3.33|2.5|391050000|352270000|144.7799987793|1
2023-03-04 03:49:55|02346|16025|ESGR|4.17B|4170000000|244.99|52362|-12.32|38|2023-05-10|15/03/2023|||||244.99000549316|1|2023-03-01|15/12/2022|13.26||184000000||244.50999450684|1
2023-03-04 03:49:59|02347|1055123|CNNE|1.7B|1700000000|22.23|410673|-16.24|27|2023-05-08|15/03/2023||0.06||163340000|22.229999542236|1|2023-02-22|15/12/2022|0.35|0.02|155700000|163080000|22.370000839233|1
2023-03-04 03:50:05|02348|31062|REGI|3.11B|3110000000|61.50|1542434|0.39|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
2023-03-04 03:50:10|02349|17427|AUB|2.78B|2780000000|37.21|250341|-7.87|39|2023-04-26|15/03/2023||0.8625||193930000|37.209999084473|1|2023-01-24|15/12/2022|0.9|0.82|192470000|187840000|36.549999237061|1
2023-03-04 03:50:15|02350|951002|UNIT|1.2B|1200000000|5.07|2963931|-62.99|32|2023-05-04|15/03/2023||0.1364||286410000|5.0700001716614|1|2023-02-24|15/12/2022|0.13|0.18|283740000|285540000|5.75|1
2023-03-04 03:50:20|02351|8053|SITC|2.8B|2800000000|13.29|1882027|-16.89|35|2023-04-25|15/03/2023||0.045||134150000|13.289999961853|1|2023-02-08|15/12/2022|0.12|0.03|136430000|135410000|13.689999580383|1
2023-03-04 03:50:25|02352|40994|IBTX|2.38B|2380000000|57.81|135742|-25.08|35|2023-04-24|15/03/2023||1.2||160420000|57.810001373291|1|2023-01-23|15/12/2022|1.2|1.28|153010000|162220000|60.75|1
2023-03-04 03:50:30|02353|16615|MGEE|2.58B|2580000000|71.25|73801|-2.62|38|2023-05-04|15/03/2023||1.07||195350000|71.25|1|2023-02-22|15/12/2022|0.58|0.66|189830000|164810000|70.949996948242|1
2023-03-04 03:50:35|02354|41286|AGIO|1.35B|1350000000|24.44|514500|-23.93|37|2023-05-04|15/03/2023||-1.71||5510000|24.440000534058|1|2023-02-23|15/12/2022|-4.23|-1.37|14240000|4540000|26.520000457764|1
2023-03-04 03:50:39|02355|21096|AVA|3.12B|3120000000|41.53|1044889|-8.22|39|2023-05-03|15/03/2023||1.07||469740000|41.529998779297|1|2023-02-22|15/12/2022|1.05|0.78|496800000|366060000|40.680000305176|1
2023-03-04 03:50:44|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
2023-03-04 03:50:49|02357|20796|ABR|2.95B|2950000000|15.07|1842613|-14.42|39|2023-05-05|15/03/2023||0.4371||52300000|15.069999694824|1|2023-02-17|15/12/2022|0.6|0.434|83900000|49300000|14.890000343323|1
2023-03-04 03:50:54|02358|17555|WIRE|3.6B|3600000000|197.28|185039|69.35|39|2023-04-27|15/03/2023||4.2||578070000|197.2799987793|1|2023-02-14|15/12/2022|8.28|5.83|693900000|631040000|167.99000549316|1
2023-03-04 03:50:59|02359|20159|ONB|5.09B|5090000000|17.37|1608796|-2.31|39|2023-04-25|15/03/2023||0.5571||466180000|17.370000839233|1|2023-01-24|15/12/2022|0.56|0.57|556130000|487520000|18.159999847412|1
2023-03-04 03:51:04|02360|15776|COLB|2.24B|2240000000|28.7|1941787|-20.03|38|2023-04-27|15/03/2023||0.662||359940000|28.700000762939|1|2023-01-24|15/12/2022|0.88|0.77|190020000|197720000|28.620000839233|1
2023-03-04 03:51:09|02361|20342|SHO|2.23B|2230000000|10.7|2148348|1.61|39|2023-05-08|15/03/2023||-0.0067||223800000|10.699999809265|1|2023-02-22|15/12/2022|0.07|0.0199|244140000|226290000|10.130000114441|1
2023-03-04 03:51:14|02362|16361|INDB|3.56B|3560000000|78|205869|-8.5|39|2023-04-20|15/03/2023||1.63||195600000|78|1|2023-01-19|15/12/2022|1.69|1.65|200070000|196620000|79.629997253418|1
2023-03-04 03:51:18|02363|20367|KW|2.31B|2310000000|16.72|586976|-25.02|39|2023-05-03|15/03/2023||0.113||133840000|16.719999313354|1|2023-02-21|15/12/2022|0.16|0.07|139600000|134530000|17.780000686646|1
2023-03-04 03:51:24|02364|41188|TROX|2.59B|2590000000|16.79|1012031|-13.01|37|2023-04-26|15/03/2023||0.0935||722020000|16.790000915527|1|2023-02-15|15/12/2022|-0.17|0.13|649000000|660750000|16.180000305176|1
2023-03-04 03:51:28|02365|21021|FBP|2.58B|2580000000|14.19|1308171|3.65|39|2023-04-27|15/03/2023||0.3579||239440000|14.189999580383|1|2023-01-27|15/12/2022|0.4|0.4|235170000|241170000|13.520000457764|1
2023-03-04 03:51:33|02366|21150|BDC|3.71B|3710000000|86.42|279298|52.58|39|2023-05-03|15/03/2023||1.55||625680000|86.419998168945|1|2023-02-08|15/12/2022|1.75|1.66|659070000|644710000|82.970001220703|1
2023-03-04 03:51:38|02367|16145|FULT|2.86B|2860000000|17.07|945592|-3.78|39|2023-04-18|15/03/2023||0.4888||282880000|17.069999694824|1|2023-01-17|15/12/2022|0.48|0.5|280230000|282430000|16.840000152588|1
2023-03-04 03:51:45|02368|15853|CVBF|3.37B|3370000000|24.1|695392|2.38|38|2023-04-19|15/03/2023||0.4586||147900000|24.10000038147|1|2023-01-25|15/12/2022|0.47|0.48|149860000|149430000|24.299999237061|1
2023-03-04 03:51:49|02369|20134|AEL|3.58B|3580000000|42.26|680512|10.02|39|2023-05-03|15/03/2023||1.07||606150000|42.259998321533|1|2023-02-16|15/12/2022|0.79|0.96|645540000|626310000|47.569999694824|1
2023-03-04 03:51:55|02370|16308|HUBG|3.13B|3130000000|93.71|220315|9.69|39|2023-04-27|15/03/2023||1.9||1260000000|93.709999084473|1|2023-02-02|15/12/2022|2.42|2.33|1290000000|1390000000|88.269996643066|1
2023-03-04 03:52:00|02371|17430|UCBI|3.71B|3710000000|32.28|513669|-15.3|37|2023-04-18|15/03/2023||0.7377||255650000|32.279998779297|1|2023-01-17|15/12/2022|0.75|0.83|223410000|238840000|35.099998474121|1
2023-03-04 03:52:06|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|-13.83|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
2023-03-04 03:52:10|02373|16846|OTTR|3.03B|3030000000|72.7|388569|18.44|39|2023-05-01|15/03/2023||1.02||321110000|72.699996948242|1|2023-02-13|15/12/2022|1|0.8419|301410000|316600000|64.01000213623|1
2023-03-04 03:52:16|02374|6455|RMBS|4.83B|4830000000|44.69|896456|55.01|39|2023-05-08|15/03/2023||0.4241||143680000|44.689998626709|1|2023-02-06|15/12/2022|0.14|0.47|122400000|151940000|43.619998931885|1
2023-03-04 03:52:21|02375|1097712|ACA|2.98B|2980000000|61.54|216992|12.92|23|2023-05-03|15/03/2023||0.21||494650000|61.540000915527|1|2023-02-23|15/12/2022|0.24|0.21|500300000|476120000|57.049999237061|1
2023-03-04 03:52:26|02376|16961|PRMW|2.45B|2450000000|15.37|808685|5.27|41|2023-05-04|15/03/2023||0.0962||530420000|15.369999885559|1|2023-02-23|15/10/2022|0.36|0.2395|533000000|563510000|16.299999237061|1
2023-03-04 03:52:30|02377|949589|IRT|4.13B|4130000000|17.93|1960022|-31.51|33|2023-05-02|15/03/2023||0.0338||161640000|17.930000305176|1|2023-02-15|15/12/2022|0.15|0.06|162500000|163870000|19.309999465942|1
2023-03-04 03:52:35|02378|961754|TWNK|3.32B|3320000000|24.86|1034375|11.78|27|2023-05-03|15/03/2023||0.2704||339110000|24.860000610352|1|2023-02-21|15/12/2022|0.25|0.24|339500000|331310000|22.639999389648|1
2023-03-04 03:52:41|02379|21151|BRC|2.79B|2790000000|56.09|198992|20.75|39|2023-05-25|15/04/2023||0.9167||343100000|56.090000152588|1|2023-02-24|15/01/2023|0.81|0.79|326250000|316690000|52.509998321533|1
2023-03-04 03:52:46|02380|20689|FBC|2.00B|2000000000|37.54|1252729|-18.25|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
2023-03-04 03:52:52|02381|17575|WSFS|3.04B|3040000000|49.34|261995|-4.42|39|2023-04-21|15/03/2023||1.33||255150000|49.340000152588|1|2023-01-26|15/12/2022|1.38|1.37|258800000|251770000|47.069999694824|1
2023-03-04 03:52:57|02382|17546|WAFD|2.25B|2250000000|34.45|422465|-2.55|39|2023-04-12|15/03/2023||1.06||193470000|34.450000762939|1|2023-01-12|15/12/2022|1.16|1.09|194320000|193670000|34.779998779297|1
2023-03-04 03:53:04|02383|17110|SANM|3.52B|3520000000|60.4|526119|49.39|39|2023-05-01|15/03/2023||1.4||2160000000|60.400001525879|1|2023-01-30|15/12/2022|1.64|1.38|2360000000|2150000000|56.279998779297|1
2023-03-04 03:53:09|02384|945656|VSTO|1.64B|1640000000|29.01|613892|-22.85|33|2023-05-04|15/03/2023||0.8956||728920000|29.010000228882|1|2023-02-02|15/12/2022|1.3|1.11|754800000|755180000|29.870000839233|1
2023-03-04 03:53:14|02385|20897|RLJ|1.85B|1850000000|11.51|1519759|-15.55|39|2023-05-03|15/03/2023||0.055||319690000|11.510000228882|1|2023-02-27|15/12/2022|0.33|0.0059|302200000|304600000|11.460000038147|1
2023-03-04 03:53:19|02386|16690|MYGN|1.89B|1890000000|23.26|730621|-0.94|39|2023-05-04|15/03/2023||-0.105||174880000|23.260000228882|1|2023-02-28|15/12/2022|-0.12|-0.16|177800000|169470000|18.690000534058|1
2023-03-04 03:53:25|02387|13985|MANT|3.93B|3930000000|95.98|228934|13.04|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
2023-03-04 03:53:30|02388|20456|MTX|2.04B|2040000000|62.97|157106|-9.72|39|2023-04-27|15/03/2023||1.35||535000000|62.970001220703|1|2023-02-02|15/12/2022|0.67|1.2|508000000|516300000|70.98999786377|1
2023-03-04 03:53:35|02389|20300|NHI|2.34B|2340000000|53.89|262274|-3.08|39|2023-05-09|15/03/2023||0.83||66450000|53.889999389648|1|2023-02-21|15/12/2022|0.04|0.83|70660000|63540000|58.509998321533|1
2023-03-04 03:53:41|02390|20381|SJI|4.42B|4420000000|36.09|2774865|4.46|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
2023-03-04 03:53:45|02391|20761|WLY|2.5B|2500000000|45.06|228552|-10.84|39|2023-06-15|15/04/2023||1.23||530800000|45.060001373291|1|2023-03-09|15/01/2023||0.91||494200000|45.060001373291|1
2023-03-04 03:53:51|02392|15304|AAWW|2.86B|2860000000|99.82|407125|23.75|39|2023-05-04|15/03/2023||2.45||986000000|99.819999694824|1|2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000|101.81999969482|1
2023-03-04 03:53:55|02393|20443|EBS|584.63M|584630000|11.66|1066829|-72.23|39|2023-04-27|15/03/2023||-0.1533||244570000|11.659999847412|1|2023-02-27|15/12/2022|-0.31|0.04|331000000|297180000|13.710000038147|1
2023-03-04 03:54:00|02394|16322|IBOC|3.06B|3060000000|49.17|240415|15.61|37|2023-05-04|15/03/2023|||||49.169998168945|1|2023-02-23|15/12/2022|1.69||220500000||45.830001831055|1
2023-03-04 03:54:06|02395|16127|FRME|2.44B|2440000000|40.85|158540|-6.37|39|2023-04-27|15/03/2023||1.16||179400000|40.849998474121|1|2023-01-26|15/12/2022|1.19|1.16|173110000|179080000|40.200000762939|1
2023-03-04 03:54:11|02396|15309|ARCB|2.52B|2520000000|103.92|272610|9.9|38|2023-05-10|15/03/2023||1.97||1240000000|103.91999816895|1|2023-02-03|15/12/2022|2.45|2.56|1240000000|1250000000|90.150001525879|1
2023-03-04 03:54:16|02397|17114|SASR|1.45B|1450000000|32.43|235355|-30.96|38|2023-04-20|15/03/2023||0.71||116850000|32.430000305176|1|2023-01-26|15/12/2022|0.79|0.92|120940000|127970000|34.459999084473|1
2023-03-04 03:54:21|02398|8154|GHC|3B|3000000000|626.45|18285|7.21|40|2023-05-03|15/03/2023||11.43||977900000|626.45001220703|1|2023-02-24|15/12/2022|18.8|18.84|1060000000|1050000000|655.92999267578|1
2023-03-04 03:54:26|02399|20690|HTH|2.14B|2140000000|33.06|335716|6.34|39|2023-04-20|15/03/2023||0.225||292030000|33.060001373291|1|2023-01-26|15/12/2022|0.39|0.265|293230000|306280000|30.280000686646|1
2023-03-04 03:54:30|02400|41181|CSTM|2.41B|2410000000|16.68|1043101|-9.94|39|2023-04-26|15/03/2023||0.3336||1910000000|16.680000305176|1|2023-02-22|15/12/2022|0.2|0.27|1800000000|1820000000|13.930000305176|1
2023-03-04 03:54:35|02401|20438|CPK|2.3B|2300000000|129.37|80328|-5.22|38|2023-05-02|15/03/2023||2.04||231780000|129.36999511719|1|2023-02-22|15/12/2022|1.47|1.41|187300000|186060000|122.90000152588|1
2023-03-04 03:54:40|02402|20520|BDN|1.01B|1010000000|5.88|2231146|-56.92|34|2023-04-19|15/03/2023||-0.04||119990000|5.8800001144409|1|2023-02-01|15/12/2022|0.32|-0.01|128980000|116530000|6.5599999427795|1
2023-03-04 03:54:45|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
2023-03-04 03:54:50|02404|17572|WSBC|2.12B|2120000000|35.77|150269|-0.75|39|2023-04-18|15/03/2023||0.8043||159770000|35.770000457764|1|2023-01-24|15/12/2022|0.84|0.83|157640000|159540000|36.229999542236|1
2023-03-04 03:54:55|02405|39145|TRN|2.28B|2280000000|28.06|447262|-5.65|39|2023-04-26|15/03/2023||0.2612||746770000|28.059999465942|1|2023-02-21|15/12/2022|0.44|0.48|591000000|790780000|28.379999160767|1
2023-03-04 03:55:00|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
2023-03-04 03:55:05|02407|959886|FCPT|2.38B|2380000000|27.65|414924|3.33|30|2023-04-25|15/03/2023||0.27||58940000|27.64999961853|1|2023-02-15|15/12/2022|0.41|0.28|57360000|57220000|28.209999084473|1
2023-03-04 03:55:10|02408|39236|PDM|1.14B|1140000000|9.23|1127703|-46.31|39|2023-04-26|15/03/2023||-0.01||147910000|9.2299995422363|1|2023-02-08|15/12/2022|0.5|0.49|151330000|151500000|10.460000038147|1
2023-03-04 03:55:15|02409|16080|FFBC|2.34B|2340000000|24.63|304390|0.98|39|2023-04-20|15/03/2023||0.718||205320000|24.629999160767|1|2023-01-26|15/12/2022|0.73|0.69|213930000|198800000|23.120000839233|1
2023-03-04 03:55:20|02410|21172|MOGa|3.25B|3250000000|102.32|124668|22.07|39|2023-04-28|15/03/2023||1.44||791010000|102.31999969482|1|2023-02-03|15/12/2022|1.25|1.28|760100000|761740000|94.730003356934|1
2023-03-04 03:55:25|02411|17372|TOWN|2.18B|2180000000|30.26|156964|-2.76|37|2023-04-27|15/03/2023||0.68||188600000|30.260000228882|1|2023-01-26|15/12/2022|0.64|0.71|175300000|179800000|30.159999847412|1
2023-03-04 03:55:30|02412|17098|RUSHA|3.18B|3180000000|57.8|238716|10.71|39|2023-04-25|15/03/2023||1.37||1760000000|57.799999237061|1|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000|57.029998779297|1
2023-03-04 03:55:36|02413|17118|SAVE|1.96B|1960000000|17.93|1027482|-24.73|39|2023-04-27|15/03/2023||-0.5011||1360000000|17.930000305176|1|2023-02-06|15/12/2022|0.12|0.03|1390000000|1390000000|19.739999771118|1
2023-03-04 03:55:40|02414|17186|SKYW|1.05B|1050000000|20.83|615741|-22.28|39|2023-04-27|15/03/2023||0.07||662220000|20.829999923706|1|2023-02-02|15/12/2022|-0.93|0.09|681250000|711450000|20.409999847412|1
2023-03-04 03:55:45|02415|24283|ELME|1.61B|1610000000|18.4|429512|-21.43|39|2023-04-26|15/03/2023||||56350000|18.39999961853|1|2023-02-16|15/12/2022|0.24|-0.04|55590000|55870000|19.069999694824|1
2023-03-04 03:55:50|02416|20146|ARI|1.6B|1600000000|11.35|901095|-15.61|39|2023-04-25|15/03/2023||0.4029||73800000|11.35000038147|1|2023-02-08|15/12/2022|0.31|0.34|89140000|73980000|12.310000419617|1
2023-03-04 03:55:55|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
2023-03-04 03:55:59|02418|977731|GMS|2.55B|2550000000|61.76|261566|23.05|29|2023-06-22|15/04/2023||1.8||1240000000|61.759998321533|1|2023-03-02|15/01/2023|1.85|1.86|1200000000|1210000000|62.099998474121|1
2023-03-04 03:56:04|02419|17078|ROIC|1.9B|1900000000|14.31|906761|-22.94|39|2023-04-26|15/03/2023||0.08||79540000|14.310000419617|1|2023-02-15|15/12/2022|0.08|0.09|80190000|78130000|15.289999961853|1
2023-03-04 03:56:08|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|17.13|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
2023-03-04 03:56:13|02421|16306|HTLF|2.09B|2090000000|49.28|158165|-0.79|38|2023-04-24|15/03/2023||1.34||188960000|49.279998779297|1|2023-01-30|15/12/2022|1.37|1.34|197510000|189580000|45.860000610352|1
2023-03-04 03:56:18|02422|8143|GNW|3.09B|3090000000|6.24|3252841|54.46|40|2023-05-02|15/03/2023||0.195||1860000000|6.2399997711182|1|2023-02-06|15/12/2022|0.33|0.19|1900000000|1950000000|5.75|1
2023-03-04 03:56:23|02423|278|ODP|2.01B|2010000000|49.99|434077|13.18|39|2023-05-03|15/03/2023||1.27||2120000000|49.990001678467|1|2023-03-01|15/12/2022|0.85|0.79|2100000000|2140000000|45.279998779297|1
2023-03-04 03:56:29|02424|945633|XHR|1.71B|1710000000|14.85|696787|-19.64|33|2023-05-04|15/03/2023||0.1267||262920000|14.85000038147|1|2023-03-01|15/12/2022|0.31|0.03|263140000|254660000|14.039999961853|1
2023-03-04 03:56:36|02425|41227|PFSI|3.15B|3150000000|62.98|357697|6.89|38|2023-05-04|15/03/2023||1.27||366200000|62.979999542236|1|2023-02-02|15/12/2022|0.71|1.08|340400000|348740000|68.959999084473|1
2023-03-04 03:56:40|02426|1163554|ETWO|2.08B|2080000000|6.2|1471202|-27.82|15|2023-04-27|15/02/2023||0.0851||180370000|6.1999998092651|1|2023-01-09|15/11/2022|0.06|0.04|168000000|168060000|5.789999961853|1
2023-03-04 03:56:45|02427|945068|UE|1.89B|1890000000|15.46|867578|-16.84|32|2023-05-03|15/03/2023||0.0867||103290000|15.460000038147|1|2023-02-14|15/12/2022|0.33|0.09|101590000|98330000|15.880000114441|1
2023-03-04 03:56:50|02428|17071|RNST|2B|2000000000|35.72|217847|-0.28|39|2023-04-25|15/03/2023||0.8329||172860000|35.720001220703|1|2023-01-24|15/12/2022|0.89|0.87|171230000|173580000|36.060001373291|1
2023-03-04 03:56:55|02429|39297|TWO|1.58B|1580000000|16.35|1162043|-20.48|38|2023-02-08|15/12/2022|0.73|0.53|-97890000|13980000|17.090000152588|1|2022-11-08|15/09/2022|0.64|0.79|423900000|23640000|14.569999694824|1
2023-03-04 03:57:00|02430|20143|MFA|1.08B|1080000000|10.61|1369303|-34.67|39|2023-05-09|15/03/2023||0.2949||73540000|10.609999656677|1|2023-02-23|15/12/2022|0.48|0.25|55650000|72740000|10.64999961853|1
2023-03-04 03:57:05|02431|39312|HOUS|613.09M|613090000|5.6|1590517|-69.21|39|2023-05-04|15/03/2023||-0.4075||1230000000|5.5999999046326|1|2023-02-23|15/12/2022|-4.14|-0.01|1320000000|1440000000|7.3099999427795|1
2023-03-04 03:57:09|02432|1171969|COUR|1.74B|1740000000|11.61|733552|-41.51|13|2023-05-02|15/03/2023||-0.1119||138500000|11.609999656677|1|2023-02-09|15/12/2022|-0.35|-0.12|142180000|138140000|15.729999542236|1
2023-03-04 03:57:13|02433|20755|GTN|1.04B|1040000000|11.46|725946|-52.86|39|2023-05-10|15/03/2023||-0.0392||798440000|11.460000038147|1|2023-02-24|15/12/2022|1.88|1.78|1100000000|1040000000|12.729999542236|1
2023-03-04 03:57:19|02434|17386|TRMK|1.78B|1780000000|29.22|329671|-7.65|39|2023-04-25|15/03/2023||0.7065||192130000|29.219999313354|1|2023-01-24|15/12/2022|-0.56|0.8|191800000|196310000|33.220001220703|1
2023-03-04 03:57:24|02435|102910|CTRE|1.99B|1990000000|20.04|224865|13.28|34|2023-05-09|15/03/2023||0.24||49850000|20.040000915527|1|2023-02-09|15/12/2022|0.38|0.24|51810000|49030000|20.040000915527|1
2023-03-04 03:57:28|02436|20909|B|2.15B|2150000000|42.54|191838|-4.08|39|2023-04-28|15/03/2023||0.406||313400000|42.540000915527|1|2023-02-17|15/12/2022|0.52|0.49|313000000|326120000|43.669998168945|1
2023-03-04 03:57:33|02437|32324|INT|1.75B|1750000000|28.25|382268|5.92|39|2023-04-27|15/03/2023||0.505||11730000000|28.25|1|2023-02-23|15/12/2022|0.54|0.48|13880000000|14500000000|29.840000152588|1
2023-03-04 03:57:37|02438|1064342|AHCO|2.17B|2170000000|16|952497|6.67|19|2023-05-09|15/03/2023||0.1989||774790000|16|1|2023-02-27|15/12/2022|0.0542|0.3099|780280000|788130000|22.190000534058|1
2023-03-04 03:57:43|02439|16951|PRAA|1.66B|1660000000|42.47|198641|-4.75|39|2023-05-08|15/03/2023||0.5||222290000|42.470001220703|1|2023-02-27|15/12/2022|0.41|0.36|222850000|219130000|40.240001678467|1
2023-03-04 03:57:46|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
2023-03-04 03:57:51|02441|955546|EPC|2.26B|2260000000|44.02|317933|19.04|32|2023-05-04|15/03/2023||0.358||556380000|44.020000457764|1|2023-02-08|15/12/2022|0.31|0.21|469100000|467900000|42.150001525879|1
2023-03-04 03:57:55|02442|20277|TDS|1.34B|1340000000|11.95|2584710|-32.52|39|2023-05-04|15/03/2023||0.1411||1390000000|11.949999809265|1|2023-02-16|15/12/2022|-0.38|-0.36|1360000000|1400000000|11.670000076294|1
2023-03-04 03:58:00|02443|20318|DRH|1.85B|1850000000|8.8|1619936|-6.48|39|2023-05-04|15/03/2023||0.025||231770000|8.8000001907349|1|2023-02-21|15/12/2022|0.07|0.109|255060000|250510000|8.829999923706|1
2023-03-04 03:58:05|02444|16759|NTCT|2.01B|2010000000|28.3|461696|-10.75|39|2023-05-04|15/03/2023||0.5133||231980000|28.299999237061|1|2023-01-26|15/12/2022|1|0.68|269500000|240590000|31.64999961853|1
2023-03-04 03:58:10|02445|20213|PFS|1.76B|1760000000|23.38|370141|-1.35|39|2023-04-28|15/03/2023||0.622||133890000|23.379999160767|1|2023-01-27|15/12/2022|0.66|0.63|132330000|135280000|22.389999389648|1
2023-03-04 03:58:15|02446|20424|AAT|1.91B|1910000000|24.83|283073|-33.2|39|2023-04-25|15/03/2023||0.18||107130000|24.829999923706|1|2023-02-07|15/12/2022|0.16|0.16|106000000|106710000|28.299999237061|1
2023-03-04 03:58:24|02447|24323|THS|2.78B|2780000000|49.55|333241|35.64|39|2023-05-04|15/03/2023||0.4123||861790000|49.549999237061|1|2023-02-13|15/12/2022|0.98|1.02|996200000|1000000000|48.330001831055|1
2023-03-04 03:58:28|02448|24410|PRK|2.08B|2080000000|127.71|55631|-5.75|36|2023-04-21|15/03/2023||2.35||126400000|127.70999908447|1|2023-01-23|15/12/2022|1.94|2.31|120990000|123390000|136.49000549316|1
2023-03-04 03:58:33|02449|20521|BGS|1.14B|1140000000|15.88|1327766|-47.3|39|2023-05-04|15/03/2023||0.267||536560000|15.880000114441|1|2023-02-28|15/12/2022|0.4|0.22|623200000|583860000|12.60000038147|1
2023-03-04 03:58:38|02450|17396|ADEA|1.03B|1030000000|9.83|515675|120.43|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
2023-03-04 03:58:43|02451|17121|SBCF|2.12B|2120000000|29.79|690243|-17.16|38|2023-04-27|15/03/2023||0.552||157270000|29.790000915527|1|2023-01-27|15/12/2022|0.56|0.48|137400000|134680000|31.510000228882|1
2023-03-04 03:58:48|02452|16325|ICFI|2.1B|2100000000|112.33|96409|28.1|39|2023-05-03|15/03/2023||1.42||476040000|112.33000183105|1|2023-02-28|15/12/2022|1.56|1.5|476000000|472270000|101.95999908447|1
2023-03-04 03:58:52|02453|20939|NPO|2.34B|2340000000|111.41|106047|2.45|39|2023-05-03|15/03/2023||1.66||279700000|111.41000366211|1|2023-02-21|15/12/2022|1.47|1.25|271900000|255270000|119.61000061035|1
2023-03-04 03:58:57|02454|20727|AKR|1.43B|1430000000|14.59|562468|-33.65|39|2023-05-02|15/03/2023||-0.01||74290000|14.590000152588|1|2023-02-14|15/12/2022|0.04|0.03|80600000|71530000|15.130000114441|1
2023-03-04 03:59:01|02455|1161066|MSGE|2.12B|2120000000|61.44|247610|-18.09|17|2023-05-22|15/03/2023||0.1975||492430000|61.439998626709|1|2023-02-09|15/12/2022|1.95|1.14|642200000|601490000|53.349998474121|1
2023-03-04 03:59:07|02456|101870|KN|1.57B|1570000000|17.24|881003|-20.19|36|2023-04-27|15/03/2023||0.0475||147480000|17.239999771118|1|2023-02-09|15/12/2022|0.33|0.33|197100000|210000000|18.819999694824|1
2023-03-04 03:59:12|02457|954882|LILAK|1.95B|1950000000|9.02|1194187|-8.05|32|2023-05-03|15/03/2023||-0.0034||1120000000|9.0200004577637|1|2023-02-22|15/12/2022|-0.0169|0.1454|1160000000|1170000000|8.579999923706|1
2023-03-04 03:59:18|02458|21222|CBZ|2.52B|2520000000|50.28|210796|29.96|39|2023-04-27|15/03/2023||1.21||407390000|50.279998779297|1|2023-02-16|15/12/2022|-0.21|-0.21|295000000|281560000|47.830001831055|1
2023-03-04 03:59:22|02459|24295|WOR|3.11B|3110000000|62.64|178069|3.52|38|2023-03-21|15/02/2023||0.7733||996500000|62.639999389648|1|2022-12-20|15/11/2022|0.44|0.72|1200000000|1120000000|50.279998779297|1
2023-03-04 03:59:27|02460|989525|NTB|1.76B|1760000000|35.9|153725|-3.75|27|2023-04-26|15/03/2023||1.1||142330000|35.900001525879|1|2023-02-13|15/12/2022|1.27|1.15|148500000|143260000|32.189998626709|1
2023-03-04 03:59:31|02461|1057998|ILPT|277.35M|277350000|4.23|924306|-81.26|26|2023-04-26|15/03/2023||0.03||105390000|4.2300000190735|1|2023-02-14|15/12/2022|0.08|0.35|106340000|104220000|4.3400001525879|1
2023-03-04 03:59:36|02462|13839|ATGE|1.79B|1790000000|39.38|264688|73.1|39|2023-05-04|15/03/2023||0.9967||353260000|39.380001068115|1|2023-02-02|15/12/2022|1.17|0.88|363300000|355140000|38.540000915527|1
2023-03-04 03:59:41|02463|15520|BANR|2.16B|2160000000|63.17|165232|3.1|38|2023-04-19|15/03/2023||1.62||169920000|63.169998168945|1|2023-01-19|15/12/2022|1.58|1.59|172100000|169080000|61.319999694824|1
2023-03-04 03:59:46|02464|21236|SJW|2.34B|2340000000|75.78|506795|15.36|39|2023-04-26|15/03/2023||0.19||133000000|75.779998779297|1|2023-02-23|15/12/2022|1.09|1.03|171370000|157390000|77.319999694824|1
2023-03-04 03:59:51|02465|8046|STC|1.12B|1120000000|41.06|262559|-37.53|39|2023-04-26|15/03/2023||0.2067||550450000|41.060001373291|1|2023-02-08|15/12/2022|0.6|0.82|655900000|628600000|50.729999542236|1
2023-03-04 03:59:55|02466|20515|ALEX|1.4B|1400000000|19.35|206864|-13.89|35|2023-05-04|15/03/2023||0.11||50800000|19.35000038147|1|2023-02-28|15/12/2022|0.22|0.2|70800000|95400000|18.680000305176|1
2023-03-04 04:00:01|02467|15554|BGCP|2.25B|2250000000|5.24|1489346|14.66|39|2023-05-03|15/03/2023||0.2308||509890000|5.2399997711182|1|2023-02-27|15/12/2022|0.16|0.15|436500000|416790000|4.1900000572205|1
2023-03-04 04:00:09|02468|15357|ARGO|1.03B|1030000000|29.07|424246|-31.36|39|2023-05-01|15/03/2023||1.02||469150000|29.069999694824|1|2023-02-27|15/12/2022|-2.69|-1.67|383700000|465850000|29.209999084473|1
2023-03-04 04:00:14|02469|20324|SVC|1.87B|1870000000|11.28|1079768|38.07|39|2023-05-11|15/03/2023||-0.29||427860000|11.279999732971|1|2023-02-28|15/12/2022|-0.19|-0.2|455220000|444870000|11.010000228882|1
2023-03-04 04:00:19|02470|20780|STAR|669.51M|669510000|7.71|891646|-67.97|39|2023-05-04|15/03/2023||-0.05||47300000|7.710000038147|1|2023-02-21|15/12/2022|-0.92|-0.04|48600000|40000000|8.6199998855591|1
2023-03-04 04:00:24|02471|945634|DEA|1.56B|1560000000|15.14|845702|-29.29|33|2023-05-02|15/03/2023||0.05||68310000|15.140000343323|1|2023-02-28|15/12/2022|0.18|0.06|73500000|71280000|15.029999732971|1
2023-03-04 04:00:31|02472|15985|EGBN|1.34B|1340000000|43.43|189870|-27.13|39|2023-04-19|15/03/2023||1.11||90010000|43.430000305176|1|2023-01-18|15/12/2022|1.32|1.16|90930000|89840000|44.569999694824|1
2023-03-04 04:00:36|02473|20492|GVA|1.9B|1900000000|43.51|318155|50.14|39|2023-05-03|15/03/2023||-0.0475||667130000|43.509998321533|1|2023-02-16|15/12/2022|0.56|0.36|789210000|740960000|41.25|1
2023-03-04 04:00:42|02474|20496|KAR|1.55B|1550000000|14.19|710997|-21.21|39|2023-05-02|15/03/2023||0.096||383270000|14.189999580383|1|2023-02-21|15/12/2022|0.29|0.16|372800000|378280000|14.550000190735|1
2023-03-04 04:00:47|02475|995930|LAUR|1.87B|1870000000|11.91|1281335|19.29|26|2023-05-04|15/03/2023||0.04||230800000|11.909999847412|1|2023-02-23|15/12/2022|0.25|0.28|346300000|333750000|10.390000343323|1
2023-03-04 04:00:53|02476|20474|BCEI|5.86B|5860000000|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
2023-03-04 04:00:58|02477|16096|FIBK|3.67B|3670000000|35.13|645927|-11.42|39|2023-04-27|15/03/2023||0.8433||291470000|35.130001068115|1|2023-01-26|15/12/2022|0.85|1.03|300000000|313810000|38.099998474121|1
2023-03-04 04:01:04|02478|15982|EFSC|2.07B|2070000000|55.52|132107|11.94|39|2023-04-24|15/03/2023||1.39||146530000|55.520000457764|1|2023-01-23|15/12/2022|1.58|1.35|155710000|143890000|48.689998626709|1
2023-03-04 04:01:09|02479|9231|MDRX|1.65B|1650000000|15.1|1198252|-27.99|39|2023-05-04|15/03/2023||0.2016||151570000|15.10000038147|1|2023-03-01|15/12/2022|0.27|0.2733|167800000|169010000|16.610000610352|1
2023-03-04 04:01:14|02480|15523|HOPE|1.53B|1530000000|12.78|686123|-23.24|39|2023-04-18|15/03/2023||0.434||169050000|12.779999732971|1|2023-01-23|15/12/2022|0.43|0.45|162630000|170250000|12.970000267029|1
2023-03-04 04:01:19|02481|16783|NYMT|928.73M|928730000|2.54|2372590|-29.25|39|2023-05-04|15/03/2023||0.0091||80540000|2.539999961853|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|2.8699998855591|1
2023-03-04 04:01:24|02482|17270|STRA|2.03B|2030000000|83.99|125371|42.84|39|2023-05-03|15/03/2023||0.735||270700000|83.98999786377|1|2023-02-22|15/12/2022|0.78|0.93|269900000|271680000|94.120002746582|1
2023-03-04 04:01:28|02483|1166007|AMWL|780.04M|780040000|2.81|1492274|-25.66|16|2023-05-09|15/03/2023||-0.2058||75070000|2.8099999427795|1|2023-02-22|15/12/2022|-0.22|-0.26|79200000|78080000|3.5899999141693|1
2023-03-04 04:01:34|02484|16776|NWBI|1.75B|1750000000|13.79|648333|-2.41|39|2023-04-19|15/03/2023||0.295||143420000|13.789999961853|1|2023-01-23|15/12/2022|0.27|0.31|144910000|141880000|13.810000419617|1
2023-03-04 04:01:39|02485|15967|ECPG|1.25B|1250000000|53.56|259837|-19.94|39|2023-05-10|15/03/2023||1.6||324520000|53.560001373291|1|2023-02-22|15/12/2022|-3.11|1.47|234000000|319580000|57.459999084473|1
2023-03-04 04:01:44|02486|8029|MHO|1.66B|1660000000|60.12|252974|16.4|39|2023-04-26|15/03/2023||2.53||721400000|60.119998931885|1|2023-02-01|15/12/2022|5.15|4.16|1200000000|1030000000|59.799999237061|1
2023-03-04 04:01:49|02487|953810|GNL|1.5B|1500000000|14.46|642175|-2.82|32|2023-05-10|15/03/2023||0.01||93680000|14.460000038147|1|2023-02-23|15/12/2022|0.24||93900000|93010000|13.939999580383|1
2023-03-04 04:01:54|02488|6423|PTEN|3.2B|3200000000|14.98|3014916|3.1|39|2023-04-27|15/03/2023||0.3586||750200000|14.979999542236|1|2023-02-08|15/12/2022|0.46|0.4|788500000|758490000|16.229999542236|1
2023-03-04 04:01:59|02489|17316|TBBK|1.96B|1960000000|35.27|318285|23.62|39|2023-04-27|15/03/2023||0.7633||106330000|35.270000457764|1|2023-01-26|15/12/2022|0.71|0.7|102500000|99080000|29.209999084473|1
2023-03-04 04:02:06|02490|15697|CFFN|1.1B|1100000000|8.3|748332|-25.69|39|2023-04-27|15/03/2023||0.12||51840000|8.3000001907349|1|2023-01-25|15/12/2022|0.12|0.13|51180000|53130000|8.4300003051758|1
2023-03-04 04:02:11|02491|20541|MEI|1.81B|1810000000|50.15|120116|14.81|39|2023-06-22|15/04/2023||0.755||300320000|50.150001525879|1|2023-03-09|15/01/2023||0.695||290270000|50.150001525879|1
2023-03-04 04:02:16|02492|942641|PGRE|1.22B|1220000000|5.27|1386715|-51.83|34|2023-04-26|15/03/2023||-0.0102||176090000|5.2699999809265|1|2023-02-15|15/12/2022|0.25|-0.0038|184030000|182330000|6.039999961853|1
2023-03-04 04:02:26|02493|20619|VRE|1.62B|1620000000|16.12|681903|-6.55|39|2023-05-03|15/03/2023||-0.1493||75330000|16.120000839233|1|2023-02-21|15/12/2022|0.35|-0.16|86200000|80710000|16.690000534058|1
2023-03-04 04:02:32|02494|40978|BLUE|523.88M|523880000|5.09|3365232|-2.3|36|2023-05-03|15/03/2023||-0.5567||21960000|5.0900001525879|1|2023-03-06|15/12/2022||-0.434||15330000|5.0900001525879|1
2023-03-04 04:02:37|02495|103911|VRTV|1.91B|1910000000|141|124639|17.51|35|2023-05-10|15/03/2023|||||141|1|2023-02-28|15/12/2022|5.2|5.02|1700000000|1750000000|137.72999572754|1
2023-03-04 04:02:41|02496|20404|HMN|1.5B|1500000000|36.72|227103|-11.54|39|2023-05-02|15/03/2023||0.4844||260270000|36.720001220703|1|2023-02-07|15/12/2022|-0.06|0.22|346800000|252330000|35.990001678467|1
2023-03-04 04:02:46|02497|17195|SMCI|5.25B|5250000000|97.83|1515282|132.32|39|2023-05-02|15/03/2023||2.12||1600000000|97.830001831055|1|2023-01-31|15/12/2022|3.26|2.73|1800000000|1730000000|72.129997253418|1
2023-03-04 04:02:51|02498|20899|RWT|869.3M|869300000|7.66|1095029|-26.56|39|2023-05-10|15/03/2023||0.2351||63090000|7.6599998474121|1|2023-02-09|15/12/2022|-0.11|0.22|-6000000|60560000|8.3000001907349|1
2023-03-04 04:02:57|02499|16057|FBNC|1.48B|1480000000|41.59|164017|-6.43|39|2023-04-25|15/03/2023||0.79||113930000|41.590000152588|1|2023-01-24|15/12/2022|1.08|1.04|98930000|104360000|39.520000457764|1
2023-03-04 04:03:02|02500|8215|BIG|433.8M|433800000|14.98|1198866|-59.37|37|2023-06-02|15/04/2023||0.2582||1370000000|14.979999542236|1|2023-03-02|15/01/2023|-0.28|-0.74|1540000000|1550000000|13.729999542236|1
2023-03-04 04:03:07|02501|16709|NBTB|1.71B|1710000000|39.92|203524|3.74|39|2023-04-24|15/03/2023||0.88||135060000|39.919998168945|1|2023-01-23|15/12/2022|0.86|0.93|133870000|133640000|42.470001220703|1
2023-03-04 04:03:12|02502|943129|AVNS|1.38B|1380000000|29.62|212617|-14.14|34|2023-05-03|15/03/2023||0.285||205600000|29.620000839233|1|2023-02-21|15/12/2022|0.6|0.49|217000000|217300000|29.950000762939|1
2023-03-04 04:03:17|02503|1072221|RCUS|1.33B|1330000000|18.25|1176491|-49.56|25|2023-05-08|15/03/2023||-1.16||23130000|18.25|1|2023-02-28|15/12/2022|-0.93|-1.15|34000000|22590000|18.139999389648|1
2023-03-04 04:03:22|02504|32360|OPK|896.27M|896270000|1.16|2489795|-63.17|39|2023-05-08|15/03/2023||-0.0975||174320000|1.1599999666214|1|2023-02-23|15/12/2022|-0.11|-0.11|185400000|168210000|1.0599999427795|1
2023-03-04 04:03:27|02505|16632|MLAB|954.88M|954880000|178.61|74333|-29.82|35|2023-06-05|15/03/2023||1.69||57890000|178.61000061035|1|2023-02-06|15/12/2022|2.35|1.58|54300000|57040000|197.86999511719|1
2023-03-04 04:03:34|02506|21107|DLX|793.27M|793270000|18.39|221034|-42.35|39|2023-04-27|15/03/2023||0.7||536250000|18.389999389648|1|2023-02-02|15/12/2022|1.04|1.03|564000000|539400000|20.25|1
2023-03-04 04:03:39|02507|21077|LZB|1.38B|1380000000|31.88|347598|7.12|39|2023-06-20|15/04/2023||0.65||526800000|31.879999160767|1|2023-02-21|15/01/2023|0.91|0.66|573000000|529880000|28.840000152588|1
2023-03-04 04:03:43|02508|20439|CRS|2.52B|2520000000|52.03|358162|35.53|39|2023-04-27|15/03/2023||0.35||619600000|52.029998779297|1|2023-01-26|15/12/2022|0.13|0.14|579100000|528000000|43.939998626709|1
2023-03-04 04:03:49|02509|30810|INO|343.37M|343370000|1.32|4682545|-57.56|38|2023-05-10|15/03/2023||-0.17||200000|1.3200000524521|1|2023-03-01|15/12/2022|-0.22|-0.17|125000|339280|1.2599999904633|1
2023-03-04 04:03:54|02510|16925|PLUS|1.47B|1470000000|54.81|85277|8.88|39|2023-05-24|15/03/2023||0.9333||462300000|54.810001373291|1|2023-02-07|15/12/2022|1.38|1.09|623500000|499230000|52.669998168945|1
2023-03-04 04:04:00|02511|32380|ATSG|1.64B|1640000000|22.94|487188|-26.8|39|2023-05-09|15/03/2023||0.554||514900000|22.940000534058|1|2023-02-23|15/12/2022|0.53|0.58|533000000|528620000|24.559999465942|1
2023-03-04 04:04:06|02512|31069|SUPN|2.15B|2150000000|39.8|394435|31.4|39|2023-05-09|15/03/2023||0.0067||138410000|39.799999237061|1|2023-02-28|15/12/2022|0.43|0.68|167330000|180380000|37.959999084473|1
2023-03-04 04:04:11|02513|50909|RILY|1.15B|1150000000|40.33|480393|-38.91|34|2023-04-27|15/03/2023|||||40.330001831055|1|2023-02-22|15/12/2022|-1.46||326800000||40.630001068115|1
2023-03-04 04:04:17|02514|20237|KRA|1.50B|1500000000|46.49|411501|0.37|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
2023-03-04 04:04:21|02515|16958|PRIM|1.48B|1480000000|27.84|251167|11.58|39|2023-05-09|15/03/2023||0.0452||1100000000|27.840000152588|1|2023-02-27|15/12/2022|0.93|0.82|1300000000|1310000000|26.219999313354|1
2023-03-04 04:04:27|02516|15740|CLNE|1.11B|1110000000|4.99|2191150|-31.83|39|2023-05-11|15/03/2023||-0.0032||114310000|4.9899997711182|1|2023-02-28|15/12/2022|0.01|0.01|113800000|123510000|5.7300000190735|1
2023-03-04 04:04:32|02517|17530|WABC|1.49B|1490000000|55.35|187348|-7.83|39|2023-04-20|15/03/2023||1.48||82440000|55.349998474121|1|2023-01-19|15/12/2022|1.46|1.45|79620000|78920000|56.270000457764|1
2023-03-04 04:04:38|02518|17389|TRS|1.26B|1260000000|30.26|119737|-7.72|39|2023-04-27|15/03/2023||0.465||218770000|30.260000228882|1|2023-02-23|15/12/2022|0.62|0.66|203300000|211850000|30.299999237061|1
2023-03-04 04:04:43|02519|16171|GEVO|445.15M|445150000|1.92|6445488|-43.03|39|2023-05-11|15/03/2023||-0.0439||4910000|1.9199999570847|1|2023-03-09|15/12/2022||-0.0579||1770000|1.9199999570847|1
2023-03-04 04:04:48|02520|16392|CSR|1.01B|1010000000|63|80723|-36.65|50|2023-05-01|15/03/2023||-0.15||67920000|63|1|2023-02-21|15/12/2022|-0.24|-0.1|67850000|66890000|64.730003356934|1
2023-03-04 04:04:53|02521|17407|TTMI|1.38B|1380000000|13.55|493276|5.61|39|2023-05-03|15/03/2023||0.3393||639460000|13.550000190735|1|2023-02-08|15/12/2022|0.41|0.38|617160000|662030000|16.030000686646|1
2023-03-04 04:04:58|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0.54|33|2022-08-08|15/06/2022|||||190.02000427246|1|2022-05-03|15/03/2022|4.05||687600000||189.24000549316|1
2023-03-04 04:05:03|02523|1163662|PING|2.46B|2460000000|28.5|3190078|37.42|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
2023-03-04 04:05:08|02524|41226|PBF|6.24B|6240000000|48.07|3030677|177.38|39|2023-04-27|15/03/2023||2.62||8620000000|48.069999694824|1|2023-02-16|15/12/2022|4.41|4.88|10850000000|9710000000|41.779998779297|1
2023-03-04 04:05:13|02525|8930|DDS|6.18B|6180000000|360.88|133124|35.83|38|2023-05-11|15/04/2023||7.05||1400000000|360.88000488281|1|2023-02-21|15/01/2023|14.51|11.6|2130000000|2140000000|406.64999389648|1
2023-03-04 04:05:18|02526|21175|NNI|3.39B|3390000000|91.21|47198|9.35|39|2023-05-08|15/03/2023||1.47||338130000|91.209999084473|1|2023-02-28|15/12/2022|0.98|1.57|336720000|337040000|93.540000915527|1
2023-03-04 04:05:23|02527|101871|LADR|1.41B|1410000000|11.13|624304|-2.96|36|2023-04-27|15/03/2023||0.2975||73680000|11.130000114441|1|2023-02-09|15/12/2022|0.31|0.29|119440000|72470000|10.949999809265|1
2023-03-04 04:05:27|02528|41260|ESRT|2.09B|2090000000|7.74|1062274|-18.7|36|2023-04-26|15/03/2023||0.03||169730000|7.7399997711182|1|2023-02-15|15/12/2022|0.22|0.06|181270000|178450000|7.9000000953674|1
2023-03-04 04:05:32|02529|20413|NWN|1.72B|1720000000|48.27|197365|-12.04|39|2023-05-11|15/03/2023||1.92||369210000|48.270000457764|1|2023-02-24|15/12/2022|1.36|1.31|375250000|300240000|48.150001525879|1
2023-03-04 04:05:38|02530|16208|GPRE|2.07B|2070000000|34.94|836121|9.19|39|2023-05-08|15/03/2023||-0.2169||848150000|34.939998626709|1|2023-02-08|15/12/2022|-0.66|-0.25|914040000|894420000|33.919998168945|1
2023-03-04 04:05:43|02531|32314|OII|2.21B|2210000000|22.11|1165220|47.4|39|2023-04-26|15/03/2023||0.1332||509450000|22.110000610352|1|2023-02-23|15/12/2022|0.06|0.18|536000000|546500000|18.510000228882|1
2023-03-04 04:05:48|02532|20188|FCF|1.48B|1480000000|15.94|558549|-0.13|40|2023-04-25|15/03/2023||0.2814||123480000|15.939999580383|1|2023-01-24|15/12/2022|0.39|0.42|112340000|113400000|14.060000419617|1
2023-03-04 04:05:53|02533|989521|ASIX|1.14B|1140000000|41.73|147660|-1.97|27|2023-05-05|15/03/2023||1.64||461150000|41.729999542236|1|2023-02-17|15/12/2022|1.27|1.56|404000000|472630000|41.900001525879|1
2023-03-04 04:05:58|02534|16791|OCFC|1.39B|1390000000|23.59|205886|5.6|39|2023-04-27|15/03/2023||0.65||116300000|23.590000152588|1|2023-01-19|15/12/2022|0.67|0.62|134040000|111170000|21.010000228882|1
2023-03-04 04:06:04|02535|16190|GLNG|2.63B|2630000000|22.99|1071065|28.51|39|2023-06-01|15/03/2023||0.5584||67460000|22.989999771118|1|2023-02-28|15/12/2022|0.1891|0.5403|59120000|68760000|22.620000839233|1
2023-03-04 04:06:09|02536|15618|BUSE|1.34B|1340000000|24.22|150326|-11.88|37|2023-04-25|15/03/2023||0.6533||122040000|24.215000152588|1|2023-01-24|15/12/2022|0.65|0.73|120040000|122960000|24.10000038147|1
2023-03-04 04:06:14|02537|20422|SXI|1.44B|1440000000|120.76|57370|12.93|39|2023-05-02|15/03/2023||1.69||192130000|120.76000213623|1|2023-02-02|15/12/2022|1.74|1.66|187800000|184850000|119.15000152588|1
2023-03-04 04:06:18|02538|1073475|BRMK|667.97M|667970000|5.07|1792153|-38.32|19|2023-05-08|15/03/2023||0.114||26000000|5.0700001716614|1|2023-02-27|15/12/2022|0.09|0.12|21100000|25920000|4.1900000572205|1
2023-03-04 04:06:24|02539|20446|GBX|1.08B|1080000000|33.09|305694|-28.92|39|2023-04-05|15/02/2023||0.4209||786010000|33.090000152588|1|2023-01-06|15/11/2022|0.05|0.54|766500000|779870000|34.909999847412|1
2023-03-04 04:06:29|02540|15557|BHLB|1.37B|1370000000|28.67|289691|-6.64|38|2023-04-25|15/03/2023||0.662||116650000|28.670000076294|1|2023-01-26|15/12/2022|0.64|0.64|117750000|112060000|28.10000038147|1
2023-03-04 04:06:34|02541|20628|DK|1.72B|1720000000|25.74|1463975|55.91|39|2023-05-08|15/03/2023||0.9899||2950000000|25.739999771118|1|2023-02-28|15/12/2022|0.88|0.88|4480000000|3430000000|27.219999313354|1
2023-03-04 04:06:39|02542|21241|AZZ|1.05B|1050000000|42.32|118973|-15.11|39|2023-04-21|15/02/2023||0.3467||306540000|42.319999694824|1|2023-01-09|15/11/2022|0.88|0.84|373300000|369590000|42.090000152588|1
2023-03-04 04:06:44|02543|15746|CMCO|1.11B|1110000000|38.77|110814|-17.07|39|2023-05-31|15/03/2023||0.738||246330000|38.770000457764|1|2023-02-01|15/12/2022|0.72|0.61|230400000|229330000|35.950000762939|1
2023-03-04 04:06:50|02544|17126|SBSI|1.2B|1200000000|38.1|98931|-9.23|39|2023-04-27|15/03/2023||0.8075||69240000|38.095001220703|1|2023-01-27|15/12/2022|0.87|0.85|67610000|69360000|35.790000915527|1
2023-03-04 04:06:55|02545|994248|LGFb|2.19B|2190000000|9.84|1116694|-31.14|26|2023-05-25|15/03/2023||-0.0331||985170000|9.8400001525879|1|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000|8.1800003051758|1
2023-03-04 04:07:00|02546|24332|TGI|817.18M|817180000|12.57|966858|-49.01|39|2023-05-11|15/03/2023||0.245||342180000|12.569999694824|1|2023-02-01|15/12/2022|0.12|0.11|328900000|308090000|11.390000343323|1
2023-03-04 04:07:05|02547|40056|CNOB|968.43M|968430000|24.79|146179|-24.28|37|2023-04-27|15/03/2023||0.7575||82410000|24.790000915527|1|2023-01-26|15/12/2022|0.79|0.83|81520000|84350000|24.430000305176|1
2023-03-04 04:07:10|02548|15638|CALM|2.79B|2790000000|57.01|1014424|27.83|33|2023-03-28|15/02/2023||3.83||777690000|57.009998321533|1|2022-12-28|15/11/2022|4.07|3.85|801700000|765000000|63.779998779297|1
2023-03-04 04:07:15|02549|20869|GTY|1.74B|1740000000|34.93|336530|24.13|39|2023-05-03|15/03/2023||0.295||40760000|34.930000305176|1|2023-02-22|15/12/2022|0.55|0.29|43120000|40180000|34.25|1
2023-03-04 04:07:20|02550|16179|GIII|813.01M|813010000|17.12|881970|-37.31|39|2023-06-06|15/04/2023||0.5348||694870000|17.120000839233|1|2023-03-23|15/01/2023||0.4234||770710000|17.120000839233|1
2023-03-04 04:07:25|02551|20334|OFG|1.43B|1430000000|30.02|215053|7.33|39|2023-04-21|15/03/2023||0.8575||160050000|30.020000457764|1|2023-01-26|15/12/2022|0.97|0.92|168300000|162400000|27.270000457764|1
2023-03-04 04:07:30|02552|15895|DCOM|1.21B|1210000000|31.26|121475|-7.9|39|2023-04-27|15/03/2023||0.88||105500000|31.260000228882|1|2023-01-27|15/12/2022|0.99|1|106270000|110840000|32.430000305176|1
2023-03-04 04:07:35|02553|41267|NBHC|1.52B|1520000000|40.36|306541|-6.23|35|2023-04-25|15/03/2023||0.992||110440000|40.360000610352|1|2023-01-24|15/12/2022|0.91|0.83|110660000|108180000|42.810001373291|1
2023-03-04 04:07:41|02554|17322|TCBK|1.7B|1700000000|50.92|64397|16.31|39|2023-04-27|15/03/2023||1.14||114650000|50.919998168945|1|2023-01-25|15/12/2022|1.09|1.16|114780000|112590000|48.880001068115|1
2023-03-04 04:07:46|02555|20830|LTC|1.46B|1460000000|35.4|316898|2.34|39|2023-05-10|15/03/2023||0.48||33670000|35.400001525879|1|2023-02-16|15/12/2022|0.44|0.508|34710000|33520000|36.869998931885|1
2023-03-04 04:07:51|02556|21218|AIR|1.92B|1920000000|56.6|217097|27.48|38|2023-03-21|15/02/2023||0.76||487410000|56.599998474121|1|2022-12-20|15/11/2022|0.69|0.68|470000000|461730000|44.590000152588|1
2023-03-04 04:07:56|02557|21067|GFF|2.17B|2170000000|38.01|495364|61.4|39|2023-05-04|15/03/2023||0.674||728080000|38.009998321533|1|2023-01-31|15/12/2022|0.86|0.83|649400000|697120000|39.400001525879|1
2023-03-04 04:08:01|02558|20180|OPI|824.17M|824170000|16.97|409798|-32.87|40|2023-05-05|15/03/2023||-0.07||135590000|16.969999313354|1|2023-02-15|15/12/2022|1.13|-0.03|127920000|136870000|16.540000915527|1
2023-03-04 04:08:07|02559|24393|NOG|2.87B|2870000000|33.75|1660801|31.37|39|2023-05-04|15/03/2023||2.07||437350000|33.75|1|2023-02-23|15/12/2022|1.43|1.65|445640000|391020000|30.569999694824|1
2023-03-04 04:08:12|02560|15475|ASTE|1.12B|1120000000|49.27|109065|0.06|39|2023-04-25|15/03/2023||0.52||325700000|49.270000457764|1|2023-03-01|15/12/2022|0.34|0.39|349900000|313550000|45.029998779297|1
2023-03-04 04:08:18|02561|16073|PFC|874.5M|874500000|24.56|115763|-21.11|38|2023-04-18|15/03/2023||0.7425||79600000|24.559999465942|1|2023-01-24|15/12/2022|0.71|0.82|76850000|80530000|27.469999313354|1
2023-03-04 04:08:23|02562|17481|VECO|1.12B|1120000000|21.75|333394|-23.95|39|2023-05-08|15/03/2023||0.2676||158990000|21.75|1|2023-02-15|15/12/2022|0.38|0.32|153800000|161450000|20.479999542236|1
2023-03-04 04:08:28|02563|39252|BKD|644.29M|644290000|3.45|2525403|-50.64|39|2023-05-08|15/03/2023||-0.32||732850000|3.4500000476837|1|2023-02-21|15/12/2022|-0.13|-0.41|700600000|695970000|3.0699999332428|1
2023-03-04 04:08:33|02564|24396|TMP|1.08B|1080000000|74.56|40709|-6.24|36|2023-04-28|15/03/2023||1.45||78600000|74.559997558594|1|2023-01-27|15/12/2022|1.36|1.42|75650000|77600000|74.690002441406|1
2023-03-04 04:08:38|02565|942638|ENVA|1.6B|1600000000|50.57|220144|28.03|34|2023-04-27|15/03/2023||1.74||483350000|50.569999694824|1|2023-02-01|15/12/2022|1.76|1.71|486000000|486030000|45.650001525879|1
2023-03-04 04:08:43|02566|20893|PRA|1.06B|1060000000|19.7|296873|-21.73|39|2023-05-04|15/03/2023||0.16||243750000|19.700000762939|1|2023-02-27|15/12/2022|0.06|0.23|294710000|261270000|19|1
2023-03-04 04:08:48|02567|15705|CHCO|1.44B|1440000000|97.64|70628|21.08|39|2023-04-20|15/03/2023||1.86||71000000|97.639999389648|1|2023-01-24|15/12/2022|2.05|1.87|70580000|69300000|89.370002746582|1
2023-03-04 04:08:53|02568|15404|AMSF|1.03B|1030000000|53.75|81528|19.92|39|2023-04-26|15/03/2023||0.69||78960000|53.75|1|2023-02-20|15/12/2022|0.84|0.77|79760000|56430000|55.639999389648|1
2023-03-04 04:08:58|02569|15519|BANF|2.96B|2960000000|90.02|96041|15.12|39|2023-04-20|15/03/2023||1.75||160160000|90.019996643066|1|2023-01-19|15/12/2022|1.7|1.72|158520000|156160000|85.360000610352|1
2023-03-04 04:09:03|02570|20172|AGM|1.57B|1570000000|147.5|59385|20.57|35|2023-05-10|15/03/2023||2.77||67040000|147.5|1|2023-02-24|15/12/2022|3.16|2.92|76170000|70180000|135.53999328613|1
2023-03-04 04:09:08|02571|15409|AMWD|954.2M|954200000|57.36|102536|-0.92|39|2023-05-30|15/04/2023||1.46||468430000|57.360000610352|1|2023-02-28|15/01/2023|1.46|1.78|480710000|508430000|58.619998931885|1
2023-03-04 04:09:13|02572|17107|SAFT|1.17B|1170000000|79.18|74027|-5.47|33|2023-05-03|15/03/2023||1.00|||79.180000305176|1|2023-02-22|15/12/2022|0.98|1.1|226600000||87.319999694824|1
2023-03-04 04:09:19|02573|20359|FDP|1.54B|1540000000|32.09|174322|20.96|39|2023-05-03|15/03/2023||0.71||1130000000|32.090000152588|1|2023-02-22|15/12/2022|0.45|-0.05|1040000000|1030000000|28.629999160767|1
2023-03-04 04:09:24|02574|15604|BRKL|1.13B|1130000000|12.79|622207|-25.25|39|2023-04-26|15/03/2023||0.234||105010000|12.789999961853|1|2023-01-25|15/12/2022|0.39|0.26|89100000|86800000|13.560000419617|1
2023-03-04 04:09:30|02575|24344|UVV|1.26B|1260000000|51.39|132295|-9.46|39|2023-05-24|15/03/2023|||||51.389999389648|1|2023-02-08|15/12/2022|1.67||795000000||53.330001831055|1
2023-03-04 04:09:35|02576|994247|CNDT|873.62M|873620000|4|825792|-10.11|27|2023-05-10|15/03/2023||0.04||948000000|4|1|2023-02-14|15/12/2022|0.01|0.06|986000000|991500000|4.3800001144409|1
2023-03-04 04:09:40|02577|963703|GCP|2.37B|2370000000|32.01|650759|1.14|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
2023-03-04 04:09:45|02578|17257|STBA|1.46B|1460000000|37.5|163283|20.35|39|2023-04-20|15/03/2023||0.975||104430000|37.5|1|2023-01-26|15/12/2022|1.03|0.94|105230000|100110000|32.279998779297|1
2023-03-04 04:09:50|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
2023-03-04 04:09:56|02580|20633|AROC|1.8B|1800000000|11.46|977486|28.48|39|2023-05-03|15/03/2023||0.095||222680000|11.460000038147|1|2023-02-21|15/12/2022|0.07|0.07|218900000|217700000|9.5500001907349|1
2023-03-04 04:10:00|02581|13066|TUP|170.8M|170800000|3.84|1146070|-80.34|40|2023-05-03|15/03/2023||0.1365||266850000|3.8399999141693|1|2023-03-01|15/12/2022|-0.24|0.22|313700000|294400000|4.0999999046326|1
2023-03-04 04:10:06|02582|20722|SAH|2.15B|2150000000|59.52|358834|11.36|39|2023-04-27|15/03/2023||1.86||3560000000|59.520000457764|1|2023-02-15|15/12/2022|2.61|2.2|3600000000|3540000000|61.290000915527|1
2023-03-04 04:10:11|02583|20161|MATV|1.44B|1440000000|26.2|379702|-14.82|39|2023-05-03|15/03/2023||0.64||681300000|26.200000762939|1|2023-02-22|15/12/2022|0.56|0.66|660100000|676000000|25.569999694824|1
2023-03-04 04:10:16|02584|20195|RPT|947.73M|947730000|10.76|448051|-20.12|39|2023-05-03|15/03/2023||-0.0054||54000000|10.760000228882|1|2023-02-15|15/12/2022|0.24|-0.02|51550000|52950000|10.479999542236|1
2023-03-04 04:10:23|02585|942496|FFWM|840.94M|840940000|14.93|381250|-43.3|31|2023-04-25|15/03/2023||0.184||83600000|14.930000305176|1|2023-01-26|15/12/2022|0.35|0.31|81900000|95850000|15.729999542236|1
2023-03-04 04:10:27|02586|16567|MATW|1.19B|1190000000|38.97|136175|14.92|39|2023-04-27|15/03/2023||0.635||459050000|38.970001220703|1|2023-01-26|15/12/2022|0.53|0.5|449200000|440600000|37.549999237061|1
2023-03-04 04:10:33|02587|15784|COWN|1.06B|1060000000|38.99|601333|32.94|39|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2023-03-04 04:10:40|02588|15433|APOG|1.06B|1060000000|47.79|114119|5.8|38|2023-04-13|15/02/2023||0.838||345410000|47.790000915527|1|2022-12-22|15/11/2022|1.07|0.97|368000000|362410000|44.799999237061|1
2023-03-04 04:10:45|02589|21043|SCS|940.04M|940040000|8.32|757080|-32.36|38|2023-03-21|15/02/2023||0.0833||779500000|8.3199996948242|1|2022-12-19|15/11/2022|0.2|0.18|826900000|835570000|6.5999999046326|1
2023-03-04 04:10:52|02590|15420|ANGO|489.57M|489570000|12.51|374131|-48.56|39|2023-03-30|15/02/2023||0.0075||84120000|12.510000228882|1|2023-01-05|15/11/2022|0.01|-0.01|85400000|84380000|13.609999656677|1
2023-03-04 04:10:58|02591|13089|SSP|977.02M|977020000|11.69|247732|-48.59|39|2023-05-12|15/03/2023||-0.1467||553470000|11.689999580383|1|2023-02-24|15/12/2022|0.84|0.92|681000000|690720000|14.539999961853|1
2023-03-04 04:11:04|02592|21022|FRO|4.23B|4230000000|195|4793475|108.11|35|2023-05-31|15/03/2023||0.8562||363380000|18.979999542236|1|2023-02-28|15/12/2022|0.97|1.08|530100000|368870000|18.549999237061|1
2023-03-04 04:11:11|02593|20364|INN|952.15M|952150000|7.75|573844|-20.84|39|2023-05-03|15/03/2023||||181080000|7.75|1|2023-02-27|15/12/2022|-0.11|-0.07|172330000|169180000|7.9000000953674|1
2023-03-04 04:11:16|02594|960623|KURA|805.52M|805520000|11.77|843198|-26.89|29|2023-05-09|15/03/2023||-0.57||0.00|11.770000457764|1|2023-02-23|15/12/2022|-0.49|-0.57|0.00||11.960000038147|1
2023-03-04 04:11:20|02595|39253|CXW|1.16B|1160000000|10.14|1076053|15.1|39|2023-05-03|15/03/2023||0.125||469650000|10.140000343323|1|2023-02-08|15/12/2022|0.42|0.33|471430000|465660000|10.189999580383|1
2023-03-04 04:11:25|02596|1166762|RADI|1.57B|1570000000|14.55|2696474|2.54|17|2023-05-09|15/03/2023||-0.2964||36590000|14.550000190735|1|2023-03-01|15/12/2022|-1.06|-0.2999|37000000|34370000|13.630000114441|1
2023-03-04 04:11:30|02597|20575|EIG|1.19B|1190000000|43.69|126180|10.21|39|2023-04-26|15/03/2023||0.56||204320000|43.689998626709|1|2023-02-16|15/12/2022|1.25|0.84|221800000|197020000|43.290000915527|1
2023-03-04 04:11:34|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|27.6|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
2023-03-04 04:11:39|02599|15518|BANC|1.03B|1030000000|17.45|368733|-11.33|39|2023-04-27|15/03/2023||0.4114||84800000|17.450000762939|1|2023-01-19|15/12/2022|0.45|0.44|80220000|86510000|16.950000762939|1
2023-03-04 04:11:45|02600|16151|GABC|1.15B|1150000000|39.07|54026|-2.01|39|2023-05-01|15/03/2023||0.835||68080000|39.069999694824|1|2023-01-30|15/12/2022|0.83|0.838|66050000|67650000|37.150001525879|1
2023-03-04 04:11:50|02601|20382|SMP|850.17M|850170000|39.38|90460|-11.11|39|2023-05-02|15/03/2023||0.7501||329980000|39.380001068115|1|2023-02-22|15/12/2022|0.69|0.56|308200000|318340000|39.869998931885|1
2023-03-04 04:11:55|02602|16667|MRTN|1.83B|1830000000|22.51|276303|23.21|39|2023-04-20|15/03/2023||0.29||305950000|22.510000228882|1|2023-01-24|15/12/2022|0.31|0.31|322580000|318080000|20.120000839233|1
2023-03-04 04:12:00|02603|16442|KAMN|731.93M|731930000|26.11|178537|-37.67|39|2023-05-02|15/03/2023||0.235||181200000|26.110000610352|1|2023-02-23|15/12/2022|0.42|0.25|197100000|206000000|24.969999313354|1
2023-03-04 04:12:05|02604|16233|HA|577.29M|577290000|11.22|1191064|-37.98|39|2023-04-25|15/03/2023||-2.12||622660000|11.220000267029|1|2023-01-31|15/12/2022|-0.49|-0.69|731040000|733110000|11.760000228882|1
2023-03-04 04:12:10|02605|16004|ENDPQ|19.99M|19990000|0.085|792945|-96.41|39|2023-05-09|15/03/2023||0.259||525000000|0.08500000089407|1|2023-03-06|15/12/2022||0.31||568400000|0.08500000089407|1
2023-03-04 04:12:15|02606|16353|IMKTA|1.76B|1760000000|92.59|83099|4.42|38|2023-05-04|15/03/2023|||||92.589996337891|1|2023-02-02|15/12/2022|3.65||1490000000||95.25|1
2023-03-04 04:12:20|02607|21094|TBI|613.14M|613140000|18.68|182836|-30.38|39|2023-05-01|15/03/2023||-0.095||465300000|18.680000305176|1|2023-02-01|15/12/2022|0.21|0.52|558000000|560800000|19.629999160767|1
2023-03-04 04:12:24|02608|985716|GMRE|679.49M|679490000|10.12|481850|-34.88|27|2023-05-10|15/03/2023||0.04||35080000|10.119999885559|1|2023-02-28|15/12/2022|0.01|0.0275|36290000|34640000|10.239999771118|1
2023-03-04 04:12:29|02609|16188|GLDD|383.89M|383890000|5.8|670979|-60.41|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
2023-03-04 04:12:34|02610|17531|WASH|720.46M|720460000|41.99|75832|-22.08|38|2023-04-20|15/03/2023||1.07||59400000|41.990001678467|1|2023-01-25|15/12/2022|0.95|1.09|55130000|59680000|47.349998474121|1
2023-03-04 04:12:39|02611|16488|LBAI|1.25B|1250000000|19.24|189809|7.25|38|2023-04-26|15/03/2023||0.47||88990000|19.239999771118|1|2023-01-26|15/12/2022|0.51|0.48|89110000|90090000|18.329999923706|1
2023-03-04 04:12:44|02612|1010610|BTU|4.04B|4040000000|28.03|4314513|22.03|26|2023-04-27|15/03/2023||2.4||1420000000|28.030000686646|1|2023-02-14|15/12/2022|3.89|2.16|1630000000|1390000000|26.340000152588|1
2023-03-04 04:12:49|02613|17129|SCHL|1.59B|1590000000|46.69|181099|8.56|38|2023-03-23|15/02/2023|||||46.689998626709|1|2022-12-15|15/11/2022|2.12||587900000||36.439998626709|1
2023-03-04 04:12:54|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
2023-03-04 04:12:58|02615|1164645|NTST|1.17B|1170000000|20|516896|-10.63|15|2023-04-27|15/03/2023||0.03||26270000|20|1|2023-02-23|15/12/2022|0.29|0.03|47550000|25770000|19.5|1
2023-03-04 04:13:02|02616|40973|ARCT|437.63M|437630000|16.48|407948|-19.02|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
2023-03-04 04:13:07|02617|1055312|CEIX|2.23B|2230000000|64.13|880929|85.06|24|2023-05-02|15/03/2023||6.03||592750000|64.129997253418|1|2023-02-07|15/12/2022|5.39|3.35|637150000|517500000|58.319999694824|1
2023-03-04 04:13:14|02618|17498|VNDA|361.72M|361720000|6.37|710526|-42.09|39|2023-05-03|15/03/2023|||||6.3699998855591|1|2023-02-08|15/12/2022|0.12|0.08|64500000|67600000|7.5599999427795|1
2023-03-04 04:13:18|02619|39106|||||||39|2023-05-18|15/03/2023||0.292||171130000|18.14999961853|1|2023-01-24|15/12/2022|0.26|0.27|161900000|161580000|17.280000686646|1
2023-03-04 04:13:23|02620|20994|GEO|1.1B|1100000000|9.100|2434088|52.94|39|2023-05-02|15/03/2023||0.225||605600000|9.1000003814697|1|2023-02-14|15/12/2022|0.34|0.25|620700000|603960000|11.949999809265|1
2023-03-04 04:13:28|02621|20921|DHT|1.96B|1960000000|12.05|2455683|94.67|39|2023-05-08|15/03/2023||0.2638||97730000|12.050000190735|1|2023-02-08|15/12/2022|0.38|0.35|116700000|113410000|9.0200004577637|1
2023-03-04 04:13:35|02622|17116|SATS|1.67B|1670000000|20.1|266050|-12.99|39|2023-05-04|15/03/2023||0.2233||475550000|20.10000038147|1|2023-02-23|15/12/2022|0.59|0.2915|499860000|483250000|17.709999084473|1
2023-03-04 04:13:40|02623|24340|WMK|2.16B|2160000000|80.13|71070|20.77|37|2023-05-11|15/03/2023|||||80.129997253418|1|2023-03-13|15/12/2022|||||80.129997253418|1
2023-03-04 04:13:45|02624|39250|IVR|473.05M|473050000|12.22|806109|-42.9|39|2023-05-03|15/03/2023||0.967||52500000|12.220000267029|1|2023-02-21|15/12/2022|1.46|0.94|41500000|54380000|13.670000076294|1
2023-03-04 04:13:49|02625|1129434|PSN|4.75B|4750000000|45.41|449896|29.56|20|2023-05-03|15/03/2023||0.4614||1050000000|45.409999847412|1|2023-02-15|15/12/2022|0.51|0.54|1100000000|1070000000|45.619998931885|1
2023-03-04 04:13:54|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|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
2023-03-04 04:13:59|02627|20570|CRK|3.65B|3650000000|13.17|5083096|47.98|39|2023-05-02|15/03/2023||0.593||541510000|13.170000076294|1|2023-02-14|15/12/2022|1.05|0.87|922380000|591720000|12.310000419617|1
2023-03-04 04:14:04|02628|17141|SCSC|801.8M|801800000|31.63|102096|-4.67|39|2023-05-09|15/03/2023||1.02||897470000|31.629999160767|1|2023-02-07|15/12/2022|1.06|1.04|1010000000|931130000|34.5|1
2023-03-04 04:14:09|02629|992963|RC|1.26B|1260000000|11.18|920679|-27.12|27|2023-05-10|15/03/2023||0.4085||161740000|11.180000305176|1|2023-02-27|15/12/2022|0.42|0.425|106050000|158290000|12.5|1
2023-03-04 04:14:13|02630|17625|ZUMZ|459.01M|459010000|23.55|363526|-48.82|34|2023-06-01|15/04/2023||0.03||225520000|23.549999237061|1|2023-03-09|15/01/2023||0.49||267790000|23.549999237061|1
2023-03-04 04:14:18|02631|21115|GCO|606.16M|606160000|48.07|152335|-26.93|39|2023-05-25|15/04/2023||0.58||534000000|48.069999694824|1|2023-03-09|15/01/2023||3.02||727400000|48.069999694824|1
2023-03-04 04:14:24|02632|17473|UVSP|833.94M|833940000|28.47|88417|-0.63|39|2023-04-26|15/03/2023||0.77||80750000|28.469999313354|1|2023-01-25|15/12/2022|0.81|0.74|82370000|78350000|25.60000038147|1
2023-03-04 04:14:29|02633|24392|NHC|845.31M|845310000|55.05|57072|-16.48|35|2023-05-05|15/03/2023|||||55.049999237061|1|2023-02-17|15/12/2022|0.41||264600000||60.389999389648|1
2023-03-04 04:14:34|02634|41019|TSC|1.03B|1030000000|30.58|298555|-3.72|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
2023-03-04 04:14:39|02635|16760|NTGR|526.49M|526490000|18.21|131746|-32.51|39|2023-04-26|15/03/2023||-0.05||221210000|18.209999084473|1|2023-02-01|15/12/2022|-0.03|-0.08|249100000|243420000|19.969999313354|1
2023-03-04 04:14:45|02636|17244|SRCE|1.23B|1230000000|49.75|44324|2.09|38|2023-04-20|15/03/2023||1.2||93210000|49.75|1|2023-01-19|15/12/2022|1.25|1.28|94730000|94200000|51.479999542236|1
2023-03-04 04:14:50|02637|39243|DHC|395.51M|395510000|1.65|5474211|-42.11|39|2023-05-11|15/03/2023||-0.26||335660000|1.6499999761581|1|2023-03-01|15/12/2022|0.03|-0.28|336890000|330400000|0.98000001907349|1
2023-03-04 04:14:55|02638|17626|PEBO|860.17M|860170000|30.88|115557|-5.88|38|2023-04-25|15/03/2023||0.904||91760000|30.879999160767|1|2023-01-24|15/12/2022|0.95|0.94|89650000|89170000|28.229999542236|1
2023-03-04 04:15:00|02639|17008|QCRH|893.54M|893540000|53.2|62074|-4.13|35|2023-04-25|15/03/2023||1.59||87220000|53.200000762939|1|2023-01-24|15/12/2022|1.83|1.74|86400000|88370000|50.040000915527|1
2023-03-04 04:15:07|02640|15959|EBIX|549.47M|549470000|17.78|335362|-32.83|37|2023-05-09|15/03/2023||0.62||251920000|17.780000686646|1|2023-03-06|15/12/2022||0.675||251050000|17.780000686646|1
2023-03-04 04:15:12|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|1.6|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
2023-03-04 04:15:16|02642|20671|ARR|1.03B|1030000000|5.35|6331774|-35.54|39|2023-04-26|15/03/2023||0.2904||60960000|5.3499999046326|1|2023-02-15|15/12/2022|0.27|0.3|110100000|50430000|5.9299998283386|1
2023-03-04 04:15:23|02643|15515|NTUS|1.13B|1130000000|32.96|345918|21.09|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
2023-03-04 04:15:28|02644|16244|HBNC|659.71M|659710000|15.14|151067|-26.5|38|2023-04-26|15/03/2023||0.418||59270000|15.140000343323|1|2023-01-25|15/12/2022|0.48|0.51|59460000|65040000|15.420000076294|1
2023-03-04 04:15:33|02645|20938|NP|537.25M|537250000|32|113309|-11.41|37|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2023-03-04 04:15:38|02646|16262|HFWA|954.9M|954900000|27.2|198990|2.64|39|2023-04-27|15/03/2023||0.6178||70120000|27.200000762939|1|2023-01-26|15/12/2022|0.64|0.64|69690000|69090000|28.170000076294|1
2023-03-04 04:15:43|02647|945638|EFC|863.81M|863810000|12.83|770250|-27.96|33|2023-05-10|15/03/2023||0.447||45170000|12.829999923706|1|2023-02-23|15/12/2022|0.42|0.43|71120000|34710000|13.39999961853|1
2023-03-04 04:15:48|02648|17240|SPTN|980.67M|980670000|27.97|297001|-10.61|38|2023-05-31|15/03/2023||0.8467||2920000000|27.969999313354|1|2023-02-23|15/12/2022|0.28|0.32|2300000000|2240000000|31.35000038147|1
2023-03-04 04:15:53|02649|20430|BHE|846.34M|846340000|24.05|194607|-7.36|39|2023-04-26|15/03/2023||0.4201||708200000|24.049999237061|1|2023-02-01|15/12/2022|0.6|0.6|750640000|780500000|27.989999771118|1
2023-03-04 04:15:57|02650|41187|SPNT|1.18B|1180000000|7.320|459363|0.69|39|2023-05-08|15/03/2023|||||7.3200001716614|1|2023-02-23|15/12/2022|-0.17|0.45|673600000||7.039999961853|1
2023-03-04 04:16:02|02651|31040|HMST|466.2M|466200000|24.89|159523|-52.13|39|2023-04-24|15/03/2023||0.3975||62650000|24.889999389648|1|2023-01-27|15/12/2022|0.45|0.7475|65360000|69500000|28.920000076294|1
2023-03-04 04:16:07|02652|16056|FBMS|748.88M|748880000|31.17|126813|-10.66|35|2023-04-21|15/03/2023||0.7851||77750000|31.170000076294|1|2023-01-26|15/12/2022|0.71|0.798|57050000|58850000|30.059999465942|1
2023-03-04 04:16:11|02653|1062592|BRSP|889.22M|889220000|6.9|1002752|-22.3|25|2023-05-10|15/03/2023||0.256||37850000|6.9000000953674|1|2023-02-21|15/12/2022|0.27|0.248|58970000|37850000|7.3400001525879|1
2023-03-04 04:16:16|02654|20273|SFL|1.32B|1320000000|10.39|809866|1.37|39|2023-05-24|15/03/2023||0.1611||174070000|10.390000343323|1|2023-02-15|15/12/2022|0.38|0.29|197800000|173860000|10.340000152588|1
2023-03-04 04:16:21|02655|41192|AHH|1.14B|1140000000|12.91|260278|-13.24|36|2023-05-02|15/03/2023||0.1133||55440000|12.909999847412|1|2023-02-14|15/12/2022|0.13|0.1|55690000|54260000|12.640000343323|1
2023-03-04 04:16:25|02656|21017|DRQ|1.22B|1220000000|35.8|301035|12.83|39|2023-04-27|15/03/2023||-0.018||93890000|35.799999237061|1|2023-02-27|15/12/2022|-0.01|-0.03|96800000|89930000|29.360000610352|1
2023-03-04 04:16:33|02657|31077|IDEX|72.39M|72390000|0.126|12761563|-86.46|36|2023-05-15|15/03/2023||-0.04||84500000|0.1262000054121|1|2023-03-15|15/12/2022||-0.08||48800000|0.1262000054121|1
2023-03-04 04:16:37|02658|41207|VTOL|790.62M|790620000|28.22|76355|-21.94|39|2023-02-28|15/12/2022||0.23||318200000|27.440000534058|1|2023-02-01|15/09/2023||0.305||323350000|30.540000915527|1
2023-03-04 04:16:42|02659|997801|PUMP|1.14B|1140000000|9.89|1269494|-25.92|26|2023-05-09|15/03/2023||0.4028||384200000|9.8900003433228|1|2023-02-21|15/12/2022|0.12|0.32|349000000|350300000|9.3599996566772|1
2023-03-04 04:16:47|02660|22586|GCI|418.95M|418950000|2.98|1113370|-38.68|32|2023-05-04|15/03/2023|||||2.9800000190735|1|2023-02-23|15/12/2022|0.17|0.16|730700000|744500000|2.579999923706|1
2023-03-04 04:16:51|02661|993271|INSW|2.6B|2600000000|52.88|610158|192.15|27|2023-05-04|15/03/2023||2.65||279620000|52.880001068115|1|2023-02-28|15/12/2022|4.4|3.75|338160000|312970000|48.630001068115|1
2023-03-04 04:16:57|02662|101853|CIO|339.78M|339780000|8.51|303338|-49.41|35|2023-05-05|15/03/2023||-0.06||44710000|8.5100002288818|1|2023-02-23|15/12/2022|0.38|-0.05|44610000|45120000|8.789999961853|1
2023-03-04 04:17:02|02663|17569|WRLD|547.14M|547140000|94.85|97269|-50.73|39|2023-05-11|15/03/2023||3.68||165570000|94.849998474121|1|2023-01-26|15/12/2022|-0.78|0.55|146500000|151440000|81|1
2023-03-04 04:17:07|02664|103922|DNOW|1.49B|1490000000|13.48|605586|33.2|36|2023-05-03|15/03/2023||0.22||568000000|13.479999542236|1|2023-02-16|15/12/2022|0.25|0.21|547000000|531330000|13.960000038147|1
2023-03-04 04:17:12|02665|16728|NFBK|694.56M|694560000|14.64|155086|-4.75|34|2023-04-26|15/03/2023||0.3153||41380000|14.640000343323|1|2023-01-26|15/12/2022|0.31|0.355|42560000|44100000|15.680000305176|1
2023-03-04 04:17:17|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
2023-03-04 04:17:22|02667|961054|NCBS|1.04B|1040000000|78.01|48756|-18.76|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
2023-03-04 04:17:26|02668|1024877|TRTX|662.63M|662630000|8.56|393293|-27.89|25|2023-05-02|15/03/2023||0.2704||35150000|8.5600004196167|1|2023-02-21|15/12/2022|0.42|0.18|32600000|33310000|8.0500001907349|1
2023-03-04 04:17:31|02669|20296|LGFa|2.31B|2310000000|10.49|1237826|-31.97|39|2023-05-25|15/03/2023||-0.0331||985170000|10.489999771118|1|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000|8.6899995803833|1
2023-03-04 04:17:36|02670|20788|STNG|3.3B|3300000000|59.1|1484735|217.06|39|2023-04-27|15/03/2023||3.63||404010000|59.099998474121|1|2023-02-16|15/12/2022|4.24|4.42|493720000|456800000|61.029998779297|1
2023-03-04 04:17:41|02671|16915|PLAB|1.1B|1100000000|17.64|647738|-5.42|38|2023-05-24|15/04/2023||0.4418||214000000|17.639999389648|1|2023-02-20|15/01/2023|0.4|0.4|211090000|201000000|18.020000457764|1
2023-03-04 04:17:45|02672|1116151|GOSS|172.49M|172490000|1.83|6086727|-79.76|24|2023-05-16|15/03/2023||-0.5914||0.00|1.8300000429153|1|2023-03-24|15/12/2022||-0.6224||0.00|1.8300000429153|1
2023-03-04 04:17:50|02673|960553|ABTX|830.94M|830940000|41.63|105226|-6.49|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
2023-03-04 04:17:55|02674|20908|ACCO|539.67M|539670000|5.71|527012|-34.74|39|2023-05-03|15/03/2023||0.09||389720000|5.710000038147|1|2023-02-23|15/12/2022|0.32|0.34|499400000|507260000|5.5900001525879|1
2023-03-04 04:18:00|02675|16843|OSUR|466.23M|466230000|6.42|510309|-16.3|39|2023-05-10|15/03/2023||0.165||109070000|6.4200000762939|1|2023-02-14|15/12/2022|0.36|0.01|123080000|97100000|5.0100002288818|1
2023-03-04 04:18:05|02676|16305|HTLD|1.34B|1340000000|16.91|243638|16.54|39|2023-04-20|15/03/2023||0.2038||323750000|16.909999847412|1|2023-02-03|15/12/2022|0.2|0.2933|354920000|337210000|17.659999847412|1
2023-03-04 04:18:10|02677|40974|AMBC|760.06M|760060000|16.9|426726|32.13|39|2023-05-09|15/03/2023||0.02||16120000|16.89999961853|1|2023-02-28|15/12/2022|4.18|0.8767|17000000|13900000|16.200000762939|1
2023-03-04 04:18:15|02678|15840|CTBI|765.29M|765290000|42.71|51142|-1.25|36|2023-04-19|15/03/2023||1.16||59250000|42.709999084473|1|2023-01-18|15/12/2022|1.26|1.23|58510000|59550000|46.349998474121|1
2023-03-04 04:18:19|02679|16248|HCI|471.9M|471900000|54.88|130376|-6.94|39|2023-05-04|15/03/2023||0.145||130950000|54.880001068115|1|2023-03-09|15/12/2022||-0.3167||120400000|54.880001068115|1
2023-03-04 04:18:24|02680|39136|AAN|391.32M|391320000|12.78|281573|-43.3|40|2023-04-25|15/03/2023||0.4583||586740000|12.779999732971|1|2023-03-01|15/12/2022|0.09|0.03|589600000|591150000|14.35000038147|1
2023-03-04 04:18:29|02681|8162|MBI|683.28M|683280000|12.46|349533|-6.46|39|2023-05-10|15/03/2023||-0.2767||8750000|12.460000038147|1|2023-02-28|15/12/2022|0.3|-0.3067|16000000|7970000|13.609999656677|1
2023-03-04 04:18:33|02682|1013389|GPMT|312.54M|312540000|5.97|573361|-46.36|25|2023-05-09|15/03/2023||0.1697||20930000|5.9699997901917|1|2023-02-23|15/12/2022|-0.16|-0.17|20980000|20030000|6.0300002098083|1
2023-03-04 04:18:39|02683|1011048|PLYM|966.22M|966220000|22.2|158173|-18.44|25|2023-05-04|15/03/2023||-0.11||48760000|22.200000762939|1|2023-02-23|15/12/2022|-0.11|-0.14|47330000|48780000|20.879999160767|1
2023-03-04 04:18:44|02684|100226|CARA|552.38M|552380000|10.28|375644|-7.22|35|2023-05-08|15/03/2023||-0.24||20890000|10.279999732971|1|2023-03-06|15/12/2022||-0.3157||14540000|10.279999732971|1
2023-03-04 04:18:49|02685|16088|FFIC|568M|568000000|19.27|155189|-20.34|37|2023-04-25|15/03/2023||0.3375||54990000|19.270000457764|1|2023-01-26|15/12/2022|0.57|0.5|46680000|60010000|19.969999313354|1
2023-03-04 04:18:56|02686|21041|RAD|196.18M|196180000|3.58|2541446|-61.09|39|2023-04-13|15/02/2023||-0.6331||5640000000|3.579999923706|1|2022-12-21|15/11/2022|-0.14|-0.15|6100000000|5940000000|4.4099998474121|1
2023-03-04 04:19:02|02687|7996|MTW|686.27M|686270000|19.56|272596|14.86|39|2023-05-11|15/03/2023||0.1244||477360000|19.559999465942|1|2023-02-20|15/12/2022|0.74|0.2488|621600000|564540000|14.359999656677|1
2023-03-04 04:19:06|02688|985778|HONE|622.7M|622700000|13.54|134493|-10.57|27|2023-04-26|15/03/2023||0.2133||57600000|13.539999961853|1|2023-01-26|15/12/2022|0.21|0.28|49090000|58500000|13.909999847412|1
2023-03-04 04:19:12|02689|102896|FMBH|638.52M|638520000|31.22|25358|-24.19|30|2023-04-26|15/03/2023||0.8917||69650000|31.219999313354|1|2023-01-26|15/12/2022|1.01|0.95|63880000|69160000|31.979999542236|1
2023-03-04 04:19:17|02690|15684|PRDO|915.6M|915600000|13.63|449048|26.56|39|2023-05-04|15/03/2023|||||13.630000114441|1|2023-02-23|15/12/2022|0.23|0.41|176150000|164800000|13.880000114441|1
2023-03-04 04:19:21|02691|16900|PFBC|1B|1000000000|69.98|80406|-9.64|39|2023-04-18|15/03/2023||2.49||73650000|69.980003356934|1|2023-01-18|15/12/2022|2.71|2.57|76920000|74110000|72.529998779297|1
2023-03-04 04:19:28|02692|15627|CAC|602.8M|602800000|41.38|39816|-18.66|37|2023-04-25|15/03/2023||0.945||46670000|41.380001068115|1|2023-01-31|15/12/2022|1.05|1.06|46760000|48660000|41.549999237061|1
2023-03-04 04:19:33|02693|20695|KOP|782.18M|782180000|37.55|92939|29.66|39|2023-05-05|15/03/2023||0.86||450800000|37.549999237061|1|2023-02-27|15/12/2022|1.09|0.92|482600000|510500000|34.349998474121|1
2023-03-04 04:19:38|02694|8284|NBR|1.52B|1520000000|160.62|172207|21.99|39|2023-05-02|15/03/2023||1.4||776970000|160.61999511719|1|2023-02-07|15/12/2022|-7.87|-1.1|769340000|743640000|170.42999267578|1
2023-03-04 04:19:43|02695|15907|DGII|1.22B|1220000000|34.06|271080|72.19|39|2023-05-04|15/03/2023||0.4483||104530000|34.060001373291|1|2023-02-02|15/12/2022|0.48|0.42|109310000|103070000|34.930000305176|1
2023-03-04 04:19:48|02696|16301|HTBK|725.97M|725970000|11.93|221613|-0.75|36|2023-04-27|15/03/2023||0.3119||53080000|11.930000305176|1|2023-01-26|15/12/2022|0.34|0.34|56990000|54330000|12.550000190735|1
2023-03-04 04:19:53|02697|21162|GLT|168.1M|168100000|3.75|488562|-72.71|39|2023-05-02|15/03/2023||0.06||400900000|3.75|1|2023-02-21|15/12/2022|-0.16|0.05|373900000|397000000|4.039999961853|1
2023-03-04 04:19:58|02698|29673|SLCA|1.06B|1060000000|13.92|690239|-0.57|39|2023-04-28|15/03/2023||0.3084||409350000|13.920000076294|1|2023-02-24|15/12/2022|0.43|0.32|412900000|403450000|10.970000267029|1
2023-03-04 04:20:03|02699|21015|CMRE|1.29B|1290000000|10.58|595032|-26.78|39|2023-05-03|15/03/2023||0.59||233600000|10.579999923706|1|2023-02-08|15/12/2022|0.61|0.82|269480000|263340000|10.420000076294|1
2023-03-04 04:20:08|02700|20620|CLW|652.2M|652200000|38.91|107375|33.53|39|2023-05-03|15/03/2023||1.17||534000000|38.909999847412|1|2023-02-14|15/12/2022|-0.3|0.19|527000000|534000000|37.099998474121|1
2023-03-04 04:20:13|02701|1009131|KREF|981.15M|981150000|14.2|426311|-31.8|26|2023-05-03|15/03/2023||0.4967||45400000|14.199999809265|1|2023-02-07|15/12/2022|0.18|0.5|56730000|51630000|15.770000457764|1
2023-03-04 04:20:18|02702|16884|PDFS|1.45B|1450000000|38.38|132339|42.73|39|2023-05-11|15/03/2023||0.13||38260000|38.380001068115|1|2023-02-16|15/12/2022|0.19|0.11|40500000|36540000|33.650001525879|1
2023-03-04 04:20:23|02703|20304|NX|886.04M|886040000|26.66|139433|15.41|39|2023-06-01|15/04/2023||0.675||322250000|26.659999847412|1|2023-03-09|15/01/2023||0.355||272080000|26.659999847412|1
2023-03-04 04:20:27|02704|1080117|CPLG|945.00M|945000000|15.98|1640989|0|20|2022-05-17|15/03/2022|||||15.979999542236|1|2022-03-24|15/12/2021||-0.46|108760000|106000000|15.979999542236|1
2023-03-04 04:20:33|02705|1122391|CLSK|198.88M|198880000|2.55|3721969|-74.7|22|2023-05-18|15/03/2023||-0.4867||41480000|2.5499999523163|1|2023-02-09|15/12/2022|-0.46|-0.6|27800000|30170000|3.420000076294|1
2023-03-04 04:20:39|02706|30935|TA|1.28B|1280000000|84.77|472832|104.61|39|2023-05-09|15/03/2023||0.6367||2480000000|84.769996643066|1|2023-02-28|15/12/2022|3.14|1.26|2660000000|2670000000|84.349998474121|1
2023-03-04 04:20:44|02707|16299|HSTM|791.47M|791470000|25.88|114451|24.36|39|2023-04-24|15/03/2023||0.0798||69640000|25.879999160767|1|2023-02-20|15/12/2022|0.08|0.05|68540000|68020000|24.530000686646|1
2023-03-04 04:20:49|02708|29635|ACRE|630.52M|630520000|11.55|739930|-22.17|39|2023-05-02|15/03/2023||0.3312||28330000|11.550000190735|1|2023-02-15|15/12/2022|0.44|0.36|30410000|27250000|11.890000343323|1
2023-03-04 04:20:54|02709|16797|OFIX|726.01M|726010000|20.32|378162|-39.58|39|2023-05-03|15/03/2023||0.185||111320000|20.319999694824|1|2023-03-06|15/12/2022||0.3233||121860000|20.319999694824|1
2023-03-04 04:20:59|02710|39144|MRC|987.12M|987120000|11.8|604540|11.43|39|2023-05-04|15/03/2023||0.3275||861750000|11.800000190735|1|2023-02-13|15/12/2022|0.32|0.28|869000000|872200000|13.270000457764|1
2023-03-04 04:21:04|02711|15910|DHIL|539.61M|539610000|176.72|12313|-13.05|36|2023-04-25|15/03/2023|||||176.7200012207|1|2023-02-23|15/12/2022|4.93||34950000||186.78999328613|1
2023-03-04 04:21:09|02712|1014080|BY|933.57M|933570000|24.9|96351|-10.85|25|2023-04-27|15/03/2023||0.6267||88610000|24.89999961853|1|2023-01-26|15/12/2022|0.65|0.59|85720000|84870000|22.690000534058|1
2023-03-04 04:21:14|02713|30655|APTS|1.61B|1610000000|25.00|1849423|-2.72|33|2022-11-07|15/09/2022||-0.51||105830000|25|1|2022-08-08|15/06/2022||-0.53||105790000|25|1
2023-03-04 04:21:18|02714|989530|ADV|795.7M|795700000|2.47|458625|-62|16|2023-05-09|15/03/2023||0.0958||979270000|2.4700000286102|1|2023-03-01|15/12/2022|0.1489|0.1459|1100000000|1070000000|2.2000000476837|1
2023-03-04 04:21:22|02715|1080084|BV|602.93M|602930000|6.45|400644|-53.86|22|2023-05-11|15/03/2023||-0.1117||712680000|6.4499998092651|1|2023-02-07|15/12/2022|-0.01|-0.09|655900000|627430000|8.3400001525879|1
2023-03-04 04:21:28|02716|103919|TMST|866.07M|866070000|19.73|492945|-2.57|35|2023-05-04|15/03/2023||0.21||311300000|19.729999542236|1|2023-02-23|15/12/2022|-0.1|-0.26|245400000|308100000|18.10000038147|1
2023-03-04 04:21:33|02717|1084932|BRY|736.46M|736460000|9.72|710223|4.77|25|2023-05-10|15/03/2023||0.254||193430000|9.7200002670288|1|2023-02-22|15/12/2022|0.95|0.23|194700000|199450000|8.8100004196167|1
2023-03-04 04:21:38|02718|100205|AMRK|694.84M|694840000|29.53|217542|-21.42|34|2023-05-09|15/03/2023||1.58||2110000000|29.530000686646|1|2023-02-06|15/12/2022|1.35|1.77|1950000000|1950000000|37.810001373291|1
2023-03-04 04:21:43|02719|995702|ANAB|665.6M|665600000|23.83|309797|-20.46|27|2023-05-09|15/03/2023||-1.04||1300000|23.829999923706|1|2023-03-01|15/12/2022|-0.93|-0.9665|6810000|4930000|24.89999961853|1
2023-03-04 04:21:48|02720|16445|KELYA|634.3M|634300000|17.09|188408|-17.92|39|2023-05-11|15/03/2023||0.31||1240000000|17.090000152588|1|2023-02-16|15/12/2022|0.18|0.2975|1230000000|1250000000|18.370000839233|1
2023-03-04 04:21:52|02721|24354|UTL|876.17M|876170000|54.48|75768|2.37|39|2023-05-02|15/03/2023||2.05||189330000|54.479999542236|1|2023-02-14|15/12/2022|2.59|0.9|563200000|112530000|51.759998321533|1
2023-03-04 04:21:57|02722|21245|CPF|603.57M|603570000|22.38|164662|-22.75|38|2023-04-26|15/03/2023||0.6||67120000|22.379999160767|1|2023-01-25|15/12/2022|0.74|0.6|67900000|66840000|20.89999961853|1
2023-03-04 04:22:02|02723|16218|GSBC|710.52M|710520000|58.09|21038|-7.35|39|2023-04-19|15/03/2023||1.55||61760000|58.090000152588|1|2023-01-23|15/12/2022|1.84|1.64|62280000|62250000|58.389999389648|1
2023-03-04 04:22:07|02724|16906|PGC|666.81M|666810000|37.93|64675|-1.58|32|2023-04-28|15/03/2023||1.09||63520000|37.930000305176|1|2023-01-27|15/12/2022|1.12|1.12|64850000|64140000|35.419998168945|1
2023-03-04 04:22:11|02725|1012042|BOC|712.17M|712170000|23.98|115159|-15.5|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
2023-03-04 04:22:16|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|116.79|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
2023-03-04 04:22:20|02727|960968|CATC|602.59M|602590000|77.29|53612|-11.94|25|2023-04-19|15/03/2023||2||51930000|77.290000915527|1|2023-01-24|15/12/2022|1.92|2.05|50950000|50930000|83.400001525879|1
2023-03-04 04:22:25|02728|24439|AGX|542.1M|542100000|39.93|67286|-0.55|29|2023-06-07|15/04/2023||0.64||116700000|39.930000305176|1|2023-04-12|15/01/2023||0.71||122450000|39.930000305176|1
2023-03-04 04:22:30|02729|16234|HAFC|708.87M|708870000|23.44|165347|-8.9|38|2023-04-25|15/03/2023||0.7933||63830000|23.440000534058|1|2023-01-24|15/12/2022|0.93|0.83|72020000|64900000|24.610000610352|1
2023-03-04 04:22:35|02730|48652|ORC|428.34M|428340000|10.960|794777|-31.71|35|2023-04-27|15/03/2023||0.3133||43660000|10.960000038147|1|2023-02-23|15/12/2022|0.95|0.3|2400000|37870000|11.430000305176|1
2023-03-04 04:22:41|02731|15578|BMRC|486.2M|486200000|30.45|40922|-13.98|39|2023-04-24|15/03/2023||0.6833||37050000|30.450000762939|1|2023-01-23|15/12/2022|0.81|0.8|35960000|36950000|31.60000038147|1
2023-03-04 04:22:45|02732|987082|VRS|786.88M|786880000|26.99|423059|1.24|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2023-03-04 04:22:50|02733|20985|CVI|3.36B|3360000000|33.43|757220|94.93|39|2023-05-01|15/03/2023||0.8646||1940000000|33.430000305176|1|2023-02-21|15/12/2022|1.68|1.49|2680000000|2410000000|32.020000457764|1
2023-03-04 04:22:55|02734|15421|ANIK|461.52M|461520000|31.59|83738|0.22|39|2023-05-04|15/03/2023||-0.22||38950000|31.590000152588|1|2023-03-06|15/12/2022||-0.24||37710000|31.590000152588|1
2023-03-04 04:22:59|02735|20314|CLDT|617.35M|617350000|12.41|213101|-9.88|39|2023-05-02|15/03/2023||-0.02||68810000|12.409999847412|1|2023-02-23|15/12/2022|0.2|-0.13|70320000|68120000|13.140000343323|1
2023-03-04 04:23:04|02736|1050148|ECVT|1.36B|1360000000|11.02|750616|2.42|25|2023-05-11|15/03/2023||0.1864||199130000|11.020000457764|1|2023-02-28|15/12/2022|0.25|0.2292|182800000|189350000|10.340000152588|1
2023-03-04 04:23:09|02737|17390|TRST|706.36M|706360000|37.13|88136|9.98|38|2023-04-24|15/03/2023||1.02||53570000|37.130001068115|1|2023-01-23|15/12/2022|1.1|0.99|53960000|52320000|37.439998626709|1
2023-03-04 04:23:14|02738|15529|BBSI|637.71M|637710000|91.6|57059|28.58|39|2023-05-02|15/03/2023||-0.1||263390000|91.599998474121|1|2023-03-01|15/12/2022|1.64|1.54|272000000|274600000|95.980003356934|1
2023-03-04 04:23:18|02739|1165971|PTVE|2.07B|2070000000|11.65|165624|25.95|15|2023-05-03|15/03/2023||0.1805||1420000000|11.64999961853|1|2023-03-06|15/12/2022||0.0715||1510000000|11.64999961853|1
2023-03-04 04:23:22|02740|20841|SXC|859.99M|859990000|10.31|910185|11.1|39|2023-04-26|15/03/2023||0.175||484000000|10.310000419617|1|2023-02-02|15/12/2022|0.14|0.13|514000000|424500000|9.0299997329712|1
2023-03-04 04:23:27|02741|1141593|FULC|369.38M|369380000|5.99|1096476|-48.8|21|2023-05-17|15/03/2023||-0.492||1240000|5.9899997711182|1|2023-03-06|15/12/2022||-0.4866||1890000|5.9899997711182|1
2023-03-04 04:23:32|02742|15952|DXPE|564.07M|564070000|30.06|55378|1.86|39|2023-05-09|15/03/2023||0.48||355000000|30.059999465942|1|2023-03-09|15/12/2022||0.16||346000000|30.059999465942|1
2023-03-04 04:23:36|02743|41234|RMAX|569.8M|569800000|18.81|140903|-35.2|39|2023-05-04|15/03/2023||0.4333||86880000|18.809999465942|1|2023-02-16|15/12/2022|0.41|0.45|81300000|83300000|22.879999160767|1
2023-03-04 04:23:41|02744|942647|SCU|554.71M|554710000|9.88|136096|-19.74|34|2023-05-03|15/03/2023||0.1936||58850000|9.8800001144409|1|2023-02-28|15/12/2022|-0.1|0.1673|116250000|73810000|8.2299995422363|1
2023-03-04 04:23:46|02745|24285|UBA|645M|645000000|17.37|130069|-11.83|36|2023-06-09|15/04/2023||||35900000|17.370000839233|1|2023-03-10|15/01/2023||||35500000|17.370000839233|1
2023-03-04 04:23:51|02746|17521|VSEC|742M|742000000|57.97|51955|20.85|35|2023-04-26|15/03/2023||0.6967||243000000|57.970001220703|1|2023-03-08|15/12/2022||0.75||237800000|57.970001220703|1
2023-03-04 04:23:55|02747|1165433|AEVA|419M|419000000|1.92|1227225|-49.47|15|2023-05-11|15/03/2023||-0.1467||3760000|1.9199999570847|1|2023-03-22|15/12/2022||-0.1588||3100000|1.9199999570847|1
2023-03-04 04:23:59|02748|980196|MSBI|585.03M|585030000|26.32|60854|-11.05|28|2023-04-27|15/03/2023||0.872||80650000|26.319999694824|1|2023-01-26|15/12/2022|0.85|0.93|97390000|81930000|26.590000152588|1
2023-03-04 04:24:04|02749|16063|FCBC|495.61M|495610000|30.54|26110|3.46|37|2023-04-25|15/03/2023||0.7||37660000|30.540000915527|1|2023-01-24|15/12/2022|0.77|0.8|39810000|38340000|32.919998168945|1
2023-03-04 04:24:09|02750|17022|RBCAA|868.65M|868650000|43.99|13382|-4.54|38|2023-04-20|15/03/2023||1.53||111900000|43.990001678467|1|2023-01-27|15/12/2022|0.94|0.94|76200000|73700000|42.799999237061|1
2023-03-04 04:24:14|02751|15794|CPRX|1.61B|1610000000|15.45|2355002|95.82|37|2023-05-10|15/03/2023||0.2733||76770000|15.449999809265|1|2023-03-15|15/12/2022||0.202||56850000|15.449999809265|1
2023-03-04 04:24:19|02752|24333|TPC|454.61M|454610000|8.83|266460|-10.9|39|2023-05-03|15/03/2023||-0.0614||900030000|8.829999923706|1|2023-02-28|15/12/2022||-0.0303||974120000|8.3199996948242|1
2023-03-04 04:24:24|02753|955845|SRG|666.79M|666790000|11.92|352438|4.75|31|2023-05-04|15/03/2023|||||11.920000076294|1|2023-03-06|15/12/2022||||63200000|11.920000076294|1
2023-03-04 04:24:29|02754|960554|ACBI|656.65M|656650000|32.34|96602|0|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
2023-03-04 04:24:34|02755|32395|FOSL|236.89M|236890000|4.57|434083|-66.76|40|2023-05-10|15/03/2023|||||4.5700001716614|1|2023-03-08|15/12/2022|||||4.5700001716614|1
2023-03-04 04:24:40|02756|16576|MBWM|551.18M|551180000|34.46|35484|-8.16|38|2023-04-18|15/03/2023||1.11||52840000|34.459999084473|1|2023-01-17|15/12/2022|1.37|1.2|58460000|53750000|35.080001831055|1
2023-03-04 04:24:45|02757|24293|THR|921.68M|921680000|27.51|191141|56.48|39|2023-05-25|15/03/2023||0.3546||107750000|27.510000228882|1|2023-02-02|15/12/2022|0.52|0.37|122100000|108220000|23.14999961853|1
2023-03-04 04:24:50|02758|1095928|AMTB|935.51M|935510000|27.91|67148|-13|24|2023-04-27|15/03/2023||0.632||89920000|27.909999847412|1|2023-01-19|15/12/2022|0.55|0.68|106540000|90220000|27.459999084473|1
2023-03-04 04:24:54|02759|20431|BLX|670.28M|670280000|18.52|83353|18.49|39|2023-04-19|15/03/2023||0.6||41200000|18.520000457764|1|2023-02-27|15/12/2022|0.85|0.65|53200000|42200000|16.680000305176|1
2023-03-04 04:24:59|02760|16779|NWLI|960.67M|960670000|264.21|11170|24.45|34|2023-05-09|15/03/2023|||||264.20999145508|1|2023-03-03|15/12/2022|||||268.17001342773|1
2023-03-04 04:25:04|02761|17356|TITN|1.06B|1060000000|47.17|226575|63.78|39|2023-05-25|15/04/2023||0.9967||569370000|47.169998168945|1|2023-03-30|15/01/2023||1.13||684360000|47.169998168945|1
2023-03-04 04:25:09|02762|20323|GNK|828.77M|828770000|19.58|910710|-5.14|31|2023-05-10|15/03/2023||0.2921||61880000|19.579999923706|1|2023-02-22|15/12/2022|0.67|0.66|126970000|78120000|18.180000305176|1
2023-03-04 04:25:14|02763|15753|CMTL|449.13M|449130000|16.17|177823|-20.46|40|2023-06-07|15/04/2023||-0.0513||132730000|16.170000076294|1|2023-03-09|15/01/2023||-0.0861||133300000|16.170000076294|1
2023-03-04 04:25:19|02764|20862|DX|704.18M|704180000|13.08|1040126|-15.61|39|2023-05-03|15/03/2023||0.2833||15760000|13.079999923706|1|2023-01-30|15/12/2022|0.03|0.23|11730000|16150000|14.979999542236|1
2023-03-04 04:25:24|02765|942325|VVX|1.4B|1400000000|45.32|63631|-1.13|35|2023-05-09|15/03/2023||0.95||936120000|45.319999694824|1|2023-03-02|15/12/2022|0.92|0.9|978170000|970590000|47.959999084473|1
2023-03-04 04:25:29|02766|17038|RGP|614.5M|614500000|18.27|193383|6.9|39|2023-04-05|15/02/2023||0.35||200190000|18.270000457764|1|2023-01-04|15/11/2022|0.51|0.5|200400000|199190000|18.540000915527|1
2023-03-04 04:25:34|02767|52321|AMTX|134.57M|134570000|3.84|536268|-69.81|31|2023-05-11|15/03/2023||-0.1868||60380000|3.8399999141693|1|2023-03-16|15/12/2022||-0.2937||71480000|3.8399999141693|1
2023-03-04 04:25:39|02768|17341|THFF|526.31M|526310000|43.67|43494|-7.01|37|2023-04-25|15/03/2023||1.28||55040000|43.669998168945|1|2023-02-07|15/12/2022|1.37|1.38|54230000|55560000|44.979999542236|1
2023-03-04 04:25:43|02769|955849|RBNC|592.31M|592310000|35.50|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2023-03-04 04:25:48|02770|32348|MGI|1.05B|1050000000|10.85|1212049|0|39|2023-05-05|15/03/2023||0.13||327130000|10.85000038147|1|2023-02-24|15/12/2022|0.23|0.13|342100000|338300000|10.840000152588|1
2023-03-04 04:25:54|02771|20205|HLX|1.33B|1330000000|8.73|1802955|105.9|39|2023-04-24|15/03/2023||-0.0176||221190000|8.7299995422363|1|2023-02-20|15/12/2022|0.02|-0.0051|287820000|251340000|7.6199998855591|1
2023-03-04 04:25:59|02772|15763|CNSL|357.02M|357020000|3.1|427152|-46.18|39|2023-05-04|15/03/2023||-0.1103||284090000|3.0999999046326|1|2023-02-28|15/12/2022|-0.17|-0.07|296000000|287230000|3.9700000286102|1
2023-03-04 04:26:04|02773|17434|UEIC|154.23M|154230000|12.14|68126|-63.06|39|2023-05-04|15/03/2023||0.5667||132870000|12.140000343323|1|2023-02-16|15/12/2022|0.44|0.78|144900000|130590000|24.370000839233|1
2023-03-04 04:26:08|02774|1163488|ITOS|615.45M|615450000|17.3|319231|-50.1|15|2023-05-11|15/03/2023||-0.5767||10540000|17.299999237061|1|2023-03-22|15/12/2022||0.235||41160000|17.299999237061|1
2023-03-04 04:26:13|02775|942324|LEU|625.23M|625230000|42.71|127452|-0.93|35|2023-05-09|15/03/2023||0.545||71050000|42.709999084473|1|2023-02-21|15/12/2022|1.42|0.83|126200000|89950000|42.349998474121|1
2023-03-04 04:26:17|02776|1168785|VIEW|125.3M|125300000|0.565|1299271|-69.44|14|2023-05-30|15/12/2022||-0.29||46000000|0.5654000043869|1|2023-05-10|15/03/2023||-0.25||33900000|0.5654000043869|1
2023-03-04 04:26:22|02777|20936|MOV|779.4M|779400000|35.06|136348|-8.56|39|2023-05-25|15/04/2023||0.46||144000000|35.060001373291|1|2023-03-30|15/01/2023||0.86||184400000|35.060001373291|1
2023-03-04 04:26:27|02778|20678|BZH|471.1M|471100000|15.5|230444|-7.63|39|2023-05-04|15/03/2023||0.6533||436300000|15.5|1|2023-02-02|15/12/2022|0.8|0.74|444900000|456060000|16.579999923706|1
2023-03-04 04:26:32|02779|20569|FBRT|1.12B|1120000000|13.44|253680|5|39|2023-05-03|15/03/2023||0.3767||56770000|13.439999580383|1|2023-02-22|15/12/2022|0.37|0.36|53240000|56820000|13.810000419617|1
2023-03-04 04:26:37|02780|15451|AROW|489.27M|489270000|29.56|26196|-12.73|33|2023-04-25|15/03/2023||0.8||39150000|29.559999465942|1|2023-01-30|15/12/2022|0.73|0.8|37740000|39090000|32.860000610352|1
2023-03-04 04:26:41|02781|21062|DCO|678.14M|678140000|55.83|47673|11.24|39|2023-05-02|15/03/2023||0.62||178960000|55.830001831055|1|2023-02-16|15/12/2022|0.65|0.73|188270000|185200000|58.119998931885|1
2023-03-04 04:26:46|02782|20444|ETD|750.04M|750040000|29.59|322636|13.76|39|2023-04-27|15/03/2023||0.6851||191000000|29.590000152588|1|2023-01-25|15/12/2022|1.1|0.89|203200000|207750000|28.159999847412|1
2023-03-04 04:26:51|02783|16875|CNXN|1.17B|1170000000|44.66|65413|-11.11|39|2023-05-04|15/03/2023||0.7||738140000|44.659999847412|1|2023-02-09|15/12/2022|0.71|0.82|732500000|761570000|48.439998626709|1
2023-03-04 04:26:55|02784|1073417|BFST|514.01M|514010000|20.47|93334|-20.9|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
2023-03-04 04:27:00|02785|20837|ROCC|1.8B|1800000000|44.1|422750|28.87|37|2023-05-03|15/03/2023||2.73||267370000|44.099998474121|1|2023-03-06|15/12/2022||2.8||267350000|44.099998474121|1
2023-03-04 04:27:05|02786|16099|FISI|379.82M|379820000|24.76|35200|-23.32|38|2023-04-26|15/03/2023||0.87||54320000|24.760000228882|1|2023-01-30|15/12/2022|0.7827|0.8133|54090000|53920000|24.14999961853|1
2023-03-04 04:27:10|02787|954881|LILA|1.95B|1950000000|9.07|254441|-8.01|32|2023-05-03|15/03/2023||0.0678||1120000000|9.0699996948242|1|2023-02-22|15/12/2022|0.2265|0.23|1160000000|1170000000|8.5500001907349|1
2023-03-04 04:27:15|02788|20238|LL|131.66M|131660000|4.5|644050|-71.88|39|2023-05-02|15/03/2023||-0.02||261300000|4.5|1|2023-03-01|15/12/2022|-0.29|0.08|263900000|267600000|5.0500001907349|1
2023-03-04 04:27:20|02789|20887|NPTN|859.56M|859560000|16.01|855978|4.78|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
2023-03-04 04:27:24|02790|16240|HAYN|729.69M|729690000|58.73|81334|48.23|39|2023-05-04|15/03/2023||0.99||136690000|58.729999542236|1|2023-02-02|15/12/2022|0.61|0.66|132700000|127100000|55.950000762939|1
2023-03-04 04:27:29|02791|1050737|RYTM|1.23B|1230000000|21.77|594006|144.88|25|2023-05-03|15/03/2023||-0.8125||10480000|21.770000457764|1|2023-03-01|15/12/2022|-0.75|-0.81|8800000|7230000|24.309999465942|1
2023-03-04 04:27:33|02792|1163484|ANNX|225.29M|225290000|4.73|371381|7.99|17|2023-05-15|15/03/2023||-0.5523||0.00|4.7300000190735|1|2023-03-23|15/12/2022||-0.527||0.00|4.7300000190735|1
2023-03-04 04:27:38|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|-5.68|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
2023-03-04 04:27:43|02794|15403|AMSC|158.58M|158580000|5.37|212468|-33.37|33|2023-06-07|15/03/2023||-0.185||28930000|5.3699998855591|1|2023-02-01|15/12/2022|-0.34|-0.25|23900000|23990000|5.4299998283386|1
2023-03-04 04:27:48|02795|15555|BGFV|193.91M|193910000|8.98|325422|-45.74|39|2023-05-02|15/03/2023||0.28||251810000|8.9799995422363|1|2023-02-28|15/12/2022|0.08|0.13|238300000|244680000|9.1999998092651|1
2023-03-04 04:27:52|02796|20414|OLP|481.75M|481750000|22.86|49801|-24.3|31|2023-05-09|15/03/2023||0.145||21250000|22.860000610352|1|2023-03-10|15/12/2022||0.345||21200000|22.860000610352|1
2023-03-04 04:27:58|02797|15795|CPSI|435.33M|435330000|30.5|91018|-12.13|39|2023-05-04|15/03/2023||0.735||85760000|30.5|1|2023-02-14|15/12/2022|0.61|0.59|83220000|82080000|29.479999542236|1
2023-03-04 04:28:03|02798|29677|TDW|2.5B|2500000000|49.5|740768|220.6|39|2023-05-15|15/03/2023||0.31||155800000|49.5|1|2023-02-28|15/12/2022|0.3|0.235|186750000|193000000|45.25|1
2023-03-04 04:28:07|02799|20379|REX|589.02M|589020000|33.87|106908|10.02|32|2023-05-24|15/04/2023||0.2454||205190000|33.869998931885|1|2023-03-23|15/01/2023||0.31||215200000|33.869998931885|1
2023-03-04 04:28:12|02800|1152340|ALRS|397.43M|397430000|19.88|32924|-32.17|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
2023-03-04 04:28:16|02801|16110|FMNB|488.07M|488070000|14.33|137572|-19.22|33|2023-04-26|15/03/2023||0.2033||48800000|14.329999923706|1|2023-01-25|15/12/2022|0.39|0.4367|37630000|41370000|14.35000038147|1
2023-03-04 04:28:21|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
2023-03-04 04:28:26|02803|24290|TR|3.07B|3070000000|42.68|126193|27.48|29|2023-04-25|15/03/2023|||||55.484000396729|0.76923076923077|2023-02-14|15/12/2022|0.37||189700000||57.414575576782|0.76923076923077
2023-03-04 04:28:31|02804|20760|IPI|438.61M|438610000|33.55|218746|-46.16|39|2023-05-01|15/03/2023||1.2||85560000|33.549999237061|1|2023-03-06|15/12/2022||0.9385||70590000|33.549999237061|1
2023-03-04 04:28:35|02805|31044|HTBI|494.81M|494810000|28.88|51974|-4.91|37|2023-04-26|15/03/2023||0.7371||49240000|28.879999160767|1|2023-01-24|15/12/2022|0.9|0.7175|46000000|42490000|23.989999771118|1
2023-03-04 04:28:40|02806|41263|HY|819.5M|819500000|47.76|66773|25.35|39|2023-05-02|15/03/2023||0.16||938900000|47.759998321533|1|2023-02-27|15/12/2022|0.44|-0.225|985200000|895260000|31.840000152588|1
2023-03-04 04:28:45|02807|20508|OPY|488.52M|488520000|44.54|90638|2.06|33|2023-04-28|15/03/2023|||||44.540000915527|1|2023-01-27|15/12/2022|1.87||313600000||47.959999084473|1
2023-03-04 04:28:49|02808|1152813|OPRT|199.16M|199160000|6|185782|-61.81|18|2023-05-18|15/03/2023||0.3742||269800000|6|1|2023-03-06|15/12/2022||0.2493||258810000|6|1
2023-03-04 04:28:54|02809|21200|EBF|571.5M|571500000|22.12|102843|15.69|31|2023-04-24|15/02/2023||0.36||102700000|22.120000839233|1|2022-12-19|15/11/2022|0.44|0.42|110250000|110200000|22.340000152588|1
2023-03-04 04:28:59|02810|16319|IBCP|466.15M|466150000|22.13|83064|-7.17|37|2023-04-24|15/03/2023||0.6135||50990000|22.129999160767|1|2023-01-26|15/12/2022|0.71|0.74|52070000|54950000|22.950000762939|1
2023-03-04 04:29:04|02811|16169|GERN|1.29B|1290000000|2.88|8853196|179.61|39|2023-05-08|15/03/2023||-0.12||50000|2.8800001144409|1|2023-03-09|15/12/2022||-0.1233||124500|2.8800001144409|1
2023-03-04 04:29:09|02812|16653|MOFG|466.22M|466220000|29.84|32678|-4.14|39|2023-04-27|15/03/2023||0.8375||53420000|29.840000152588|1|2023-01-26|15/12/2022|1.02|1.08|54500000|57480000|32.779998779297|1
2023-03-04 04:29:14|02813|20228|EVC|568.29M|568290000|6.69|253373|4.21|39|2023-05-04|15/03/2023||0.0767||213530000|6.6900000572205|1|2023-03-06|15/12/2022||0.19||261560000|6.6900000572205|1
2023-03-04 04:29:20|02814|961630|EQBK|467.07M|467070000|29.32|50802|-6.06|29|2023-04-18|15/03/2023||0.7828||49760000|29.319999694824|1|2023-01-25|15/12/2022|0.72|0.83|50360000|51310000|32.080001831055|1
2023-03-04 04:29:24|02815|1141597|AMK|2.34B|2340000000|31.75|114149|36.97|21|2023-05-09|15/03/2023||0.4923||135340000|31.75|1|2023-02-22|15/12/2022|0.46|0.44|164100000|119860000|26.75|1
2023-03-04 04:29:29|02816|29706|USM|1.95B|1950000000|23.04|334045|-18.59|39|2023-05-04|15/03/2023||0.3043||1080000000|23.040000915527|1|2023-02-16|15/12/2022|-0.33|-0.3|1050000000|1080000000|22.020000457764|1
2023-03-04 04:29:34|02817|989654|CSTR|370.01M|370010000|17.04|63381|-20.56|27|2023-04-27|15/03/2023||0.403||30810000|17.040000915527|1|2023-01-20|15/12/2022|0.47|0.49|31240000|31250000|17.659999847412|1
2023-03-04 04:29:40|02818|16102|FLIC|382.21M|382210000|17.03|68660|-21.56|39|2023-05-03|15/03/2023||0.45||31130000|17.030000686646|1|2023-01-26|15/12/2022|0.44|0.49|30680000|32130000|18.479999542236|1
2023-03-04 04:29:44|02819|24385|FSP|249.83M|249830000|2.42|759390|-58.42|39|2023-05-02|15/03/2023||-0.07||39110000|2.420000076294|1|2023-02-14|15/12/2022|0.1|-0.07|41210000|37760000|3|1
2023-03-04 04:29:49|02820|1097534|BFC|711.48M|711480000|78.8|19748|10.67|25|2023-04-18|15/03/2023||1.53||38450000|78.800003051758|1|2023-01-17|15/12/2022|1.43|1.7|34520000|36450000|87.080001831055|1
2023-03-04 04:29:53|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
2023-03-04 04:29:58|02822|1131006|FREE|133.93M|133930000|3.19|312577|-64.52|17|2023-05-11|15/03/2023||0.05||137620000|3.1900000572205|1|2023-03-14|15/12/2022||0.01||138930000|3.1900000572205|1
2023-03-04 04:30:03|02823|15430|APEI|194.41M|194410000|10.29|124119|-50.79|39|2023-05-09|15/03/2023||0.0933||156700000|10.289999961853|1|2023-03-02|15/12/2022||-0.1175||152650000|10.449999809265|1
2023-03-04 04:30:08|02824|103918|RYAM|536.06M|536060000|8.35|721186|32.75|35|2023-05-09|15/03/2023|||||8.3500003814697|1|2023-02-27|15/12/2022|0.04|0.115|500000000|440040000|6.4099998474121|1
2023-03-04 04:30:13|02825|15489|ATNI|623.43M|623430000|40.13|45290|20.91|39|2023-04-26|15/03/2023||-0.0033||188040000|40.130001068115|1|2023-02-22|15/12/2022|-0.18|0.06|192000000|184680000|47.200000762939|1
2023-03-04 04:30:18|02826|30667|BHB|448.87M|448870000|29.76|28997|0.03|30|2023-04-20|15/03/2023||0.81||40480000|29.760000228882|1|2023-01-19|15/12/2022|0.83|0.83|41180000|41150000|30.799999237061|1
2023-03-04 04:30:22|02827|1010658|NESR|609.38M|609380000|6.67|206291|-25.81|25|2023-05-04|15/03/2023||0.17||271600000|6.6700000762939|1|2023-02-28|15/12/2022|0.27|0.23|274260000|251300000|6.8499999046326|1
2023-03-04 04:30:27|02828|1052915|MBIN|1.31B|1310000000|30.43|55250|7.07|25|2023-04-27|15/03/2023||1.01||109100000|30.430000305176|1|2023-01-30|15/12/2022|1.12|1.07|118390000|111400000|25.920000076294|1
2023-03-04 04:30:31|02829|1096115|GRTS|212.58M|212580000|2.55|1190114|-44.32|24|2023-05-04|15/03/2023||-0.3599||3740000|2.5499999523163|1|2023-03-09|15/12/2022||-0.3439||2910000|2.5499999523163|1
2023-03-04 04:30:36|02830|1056239|MVBF|321.25M|321250000|25.46|30150|-36.41|25|2023-05-01|15/03/2023||0.65||44350000|25.459999084473|1|2023-02-17|15/12/2022|0.5|0.5133|39770000|40650000|24.280000686646|1
2023-03-04 04:30:40|02831|1166009|DYN|845.04M|845040000|15|339860|78.57|12|2023-05-03|15/03/2023||-0.8825||0.00|15|1|2023-03-02|15/12/2022|-0.74|-0.867|0.00|0.00|13.630000114441|1
2023-03-04 04:30:45|02832|15394|AMNB|349.88M|349880000|32.98|15100|-13.37|39|2023-04-20|15/03/2023||0.9||29600000|32.979999542236|1|2023-01-19|15/12/2022|0.76|0.87|27900000|29200000|35.590000152588|1
2023-03-04 04:30:50|02833|48378|CPS|288.61M|288610000|16.87|218919|53.5|38|2023-05-04|15/03/2023||-1.17||663000000|16.870000839233|1|2023-02-16|15/12/2022|-1.85|-0.78|649340000|668900000|18.319999694824|1
2023-03-04 04:30:55|02834|17436|UFCS|717.15M|717150000|28.44|71754|1.32|39|2023-05-10|15/03/2023||0.52||242600000|28.440000534058|1|2023-02-15|15/12/2022|0.18|0.38|280160000|242600000|28.10000038147|1
2023-03-04 04:31:00|02835|1166231|ATHA|118.41M|118410000|3.13|327421|-65.38|13|2023-05-11|15/03/2023||-0.7202||0.00|3.1300001144409|1|2023-03-23|15/12/2022||-0.654||0.00|3.1300001144409|1
2023-03-04 04:31:05|02836|8233|HOV|405.89M|405890000|70.3|89259|-21.27|38|2023-02-28|15/01/2023|2.26||515400000||67.830001831055|1|2022-12-08|15/10/2022|7.24||886800000|814300000|48.139999389648|1
2023-03-04 04:31:10|02837|15675|CCNE|504.61M|504610000|23.99|72432|-9.09|36|2023-04-17|15/03/2023||0.73||59400000|23.989999771118|1|2023-01-19|15/12/2022|0.7|0.74|60250000|59600000|23.760000228882|1
2023-03-04 04:31:14|02838|21078|MCS|504.49M|504490000|16|291639|-10.91|39|2023-05-04|15/03/2023||-0.155||153700000|16|1|2023-03-02|15/12/2022|-0.3|-0.05|162900000|163690000|15.979999542236|1
2023-03-04 04:31:18|02839|17193|||||||31|2023-04-24|15/03/2023||1.41||39270000|45.959999084473|1|2023-01-30|15/12/2022|1.26|1.34|33710000|34550000|47.319999694824|1
2023-03-04 04:31:23|02840|24419|ALT|570.99M|570990000|11.59|1398513|64.63|37|2023-05-16|15/03/2023||-0.562||500|11.590000152588|1|2023-02-28|15/12/2022|-0.43|-0.5|-110000|29140|11.829999923706|1
2023-03-04 04:31:28|02841|15885|CZNC|347.31M|347310000|22.38|18460|-10.73|28|2023-04-20|15/03/2023||0.43||27640000|22.379999160767|1|2023-01-27|15/12/2022|0.5|0.48|28400000|27700000|23.180000305176|1
2023-03-04 04:31:33|02842|24294|VPG|606.13M|606130000|44.64|60331|46.41|39|2023-05-09|15/03/2023||0.57||94450000|44.639999389648|1|2023-02-14|15/12/2022|0.76|0.62|96240000|92090000|43.549999237061|1
2023-03-04 04:31:38|02843|20269|NPK|517.37M|517370000|73.28|30528|-9.64|35|2023-04-28|15/03/2023|||||73.279998779297|1|2023-02-27|15/12/2022|||||76.569999694824|1
2023-03-04 04:31:42|02844|951005|VKTX|927.69M|927690000|11.83|3946943|267.39|30|2023-05-04|15/03/2023||-0.2357||0.00|11.829999923706|1|2023-02-08|15/12/2022|-0.26|-0.23|0.00||9.960000038147|1
2023-03-04 04:31:47|02845|958117|BNED|99.41M|99410000|1.89|507768|-64.54|33|2023-06-27|15/04/2023||-0.165||252670000|1.8899999856949|1|2023-03-07|15/01/2023||-0.075||397100000|1.8899999856949|1
2023-03-04 04:31:51|02846|24384|UVE|588.63M|588630000|19.37|256287|58.51|36|2023-04-26|15/03/2023||0.9||436130000|19.370000839233|1|2023-02-23|15/12/2022|0.72|-0.49|330400000|439260000|12.380000114441|1
2023-03-04 04:31:57|02847|15917|DJCO|395.76M|395760000|287.40|2549|-9.34|25|2023-05-09|15/03/2023|||||287.39999389648|1|2023-02-13|15/12/2022|12.95||12300000||289.2200012207|1
2023-03-04 04:32:02|02848|24421|WSR|478.04M|478040000|9.54|316246|-26.05|39|2023-05-02|15/03/2023||0.2267||35920000|9.539999961853|1|2023-02-28|15/12/2022|0.4|0.17|34900000|35630000|9.4899997711182|1
2023-03-04 04:32:07|02849|101926|TRUE|210.2M|210200000|2.37|383000|-27.3|35|2023-05-11|15/03/2023||-0.1433||38520000|2.3699998855591|1|2023-02-22|15/12/2022|-0.15|-0.15|36660000|40220000|2.6800000667572|1
2023-03-04 04:32:12|02850|15779|CONN|213.59M|213590000|8.92|442475|-53.1|39|2023-06-01|15/04/2023||-0.3||335560000|8.920000076294|1|2023-03-28|15/01/2023||-0.82||331220000|8.920000076294|1
2023-03-04 04:32:17|02851|16837|OSBC|735.02M|735020000|16.49|161526|14.67|35|2023-04-26|15/03/2023||0.53||74060000|16.489999771118|1|2023-01-25|15/12/2022|0.52|0.51|64100000|70430000|15.199999809265|1
2023-03-04 04:32:21|02852|52891|CARE|413.97M|413970000|17.28|50872|4.47|24|2023-04-26|15/03/2023||0.5969||44530000|17.280000686646|1|2023-01-26|15/12/2022|0.65|0.61|47060000|44610000|16.129999160767|1
2023-03-04 04:32:26|02853|16443|KBAL|251.24M|251240000|6.9|127881|-25.73|39|2023-05-02|15/03/2023||0.05||174400000|6.9000000953674|1|2023-02-02|15/12/2022|0.08|0.1|183000000|178300000|7.5599999427795|1
2023-03-04 04:32:31|02854|15987|EGLE|755.33M|755330000|55.39|247525|-0.7|33|2023-05-10|15/03/2023||0.2775||70610000|55.389999389648|1|2023-03-02|15/12/2022|2.76|3.01|151400000|122180000|65.720001220703|1
2023-03-04 04:32:36|02855|24339|WTI|897.36M|897360000|6.27|2792274|20.35|39|2023-05-03|15/03/2023||0.255||194760000|6.2699999809265|1|2023-03-07|15/12/2022||0.06||186880000|6.2699999809265|1
2023-03-04 04:32:41|02856|16890|ALTO|234.77M|234770000|3.12|788585|-46.21|39|2023-05-09|15/03/2023||-0.01||342750000|3.1199998855591|1|2023-03-06|15/12/2022||-0.0433||340690000|3.1199998855591|1
2023-03-04 04:32:46|02857|50840|GNUS|103.19M|103190000|3.2400|382849|-61.88|27|2023-05-16|15/03/2023||||18620000|3.2400000095367|1|2023-03-01|15/12/2022||-0.01||22800000|3.1199998855591|1
2023-03-04 04:32:51|02858|17099|RUSHB|3.18B|3180000000|60.76|17353|26.79|39|2023-04-25|15/03/2023||1.37||1760000000|60.759998321533|1|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000|60.860000610352|1
2023-03-04 04:32:55|02859|6385|RBBN|706.12M|706120000|4.2|674824|45.33|39|2023-04-26|15/03/2023||0.00||185720000|4.1999998092651|1|2023-02-15|15/12/2022|0.09|-0.01|234000000|229170000|3.5899999141693|1
2023-03-04 04:33:00|02860|16865|FRPH|509.82M|509820000|53.92|8896|-7.35|37|2023-05-10|15/03/2023|||||53.919998168945|1|2023-03-08|15/12/2022|||||53.919998168945|1
2023-03-04 04:33:05|02861|100234|LE|257.75M|257750000|7.81|217805|-54.11|35|2023-06-06|15/04/2023||-0.4||289730000|7.8099999427795|1|2023-03-21|15/01/2023||0.00||515010000|7.8099999427795|1
2023-03-04 04:33:10|02862|15670|CCBG|619.08M|619080000|36.38|35012|30.21|39|2023-04-24|15/03/2023||0.77||60170000|36.380001068115|1|2023-01-24|15/12/2022|0.68|0.75|59080000|58290000|31.979999542236|1
2023-03-04 04:33:15|02863|17221|FRST|287.52M|287520000|11.65|42472|-19.32|36|2023-04-27|15/03/2023||0.255||36180000|11.64999961853|1|2023-01-26|15/12/2022|0.12|0.28|28230000|31790000|11.930000305176|1
2023-03-04 04:33:20|02864|20321|AUD|26.49M|26490000|0.183|899709|-94.01|39|2023-05-09|15/03/2023||-0.14||264700000|0.18260000646114|1|2023-03-15|15/12/2022||0.07||344130000|0.18260000646114|1
2023-03-04 04:33:26|02865|24343|TRC|522.31M|522310000|19.71|35826|12.31|33|2023-05-08|15/03/2023|||||19.709999084473|1|2023-03-06|15/12/2022||0.01||12040000|19.709999084473|1
2023-03-04 04:33:31|02866|16072|CIVB|341.62M|341620000|21.72|31641|-11.13|35|2023-04-28|15/03/2023||0.795||40330000|21.719999313354|1|2023-02-07|15/12/2022|0.77|0.75|42630000|38770000|22.209999084473|1
2023-03-04 04:33:39|02867|16513|EGIO|288.06M|288060000|1.3|965998|-65.88|39|2023-04-27|15/03/2023||-0.0867||104630000|1.2999999523163|1|2023-03-06|15/12/2022||-0.0933||110670000|1.2999999523163|1
2023-03-04 04:33:43|02868|1008646|WTTR|987.5M|987500000|7.89|671800|-14.15|26|2023-05-09|15/03/2023||0.26||413040000|7.8899998664856|1|2023-02-21|15/12/2022|0.07|0.24|381700000|387930000|8.1999998092651|1
2023-03-04 04:33:48|02869|15962|EBTC|426.09M|426090000|35.47|18568|-11.77|25|2023-04-20|15/03/2023|||||35.470001220703|1|2023-01-26|15/12/2022|1.01||50230000||35.400001525879|1
2023-03-04 04:33:53|02870|962332|SMBK|457.84M|457840000|27.09|32667|3.75|27|2023-04-25|15/03/2023||0.6225||42990000|27.090000152588|1|2023-01-23|15/12/2022|0.77|0.74|44730000|44950000|27.209999084473|1
2023-03-04 04:33:58|02871|41330|TIPT|552.85M|552850000|15.250|75100|26.24|31|2023-05-08|15/03/2023|||||15.25|1|2023-03-09|15/12/2022|||||15.25|1
2023-03-04 04:34:03|02872|16048|EZPW|504.2M|504200000|9.06|751866|55.67|39|2023-05-03|15/03/2023||0.1967||237390000|9.0600004196167|1|2023-02-01|15/12/2022|0.28|0.2|264330000|248140000|9.1099996566772|1
2023-03-04 04:34:07|02873|20335|OIS|663.96M|663960000|10.39|592059|89.25|39|2023-04-26|15/03/2023||0.0233||195700000|10.390000343323|1|2023-02-16|15/12/2022|0.05|0.04|202400000|198630000|8.9399995803833|1
2023-03-04 04:34:13|02874|15613|BSRR|304.49M|304490000|20.24|28783|-24.59|39|2023-04-24|15/03/2023||0.6633||36660000|20.239999771118|1|2023-01-30|15/12/2022|0.47|0.7117|37020000|37190000|21.629999160767|1
2023-03-04 04:34:18|02875|32536|ANIP|741.17M|741170000|45.46|65251|24|38|2023-05-09|15/03/2023||0.53||80900000|45.459999084473|1|2023-03-09|15/12/2022||0.7025||85210000|45.459999084473|1
2023-03-04 04:34:22|02876|13954|RES|2.08B|2080000000|9.72|1315208|3.08|39|2023-04-26|15/03/2023||0.3325||457780000|9.7200002670288|1|2023-01-25|15/12/2022|0.41|0.29|482000000|457480000|8.5900001525879|1
2023-03-04 04:34:27|02877|20373|NAT|947.94M|947940000|4.54|3408888|104.5|39|2023-05-17|15/03/2023||0.2197||101000000|4.539999961853|1|2023-02-27|15/12/2022|0.17|0.19|71100000|78420000|3.7999999523163|1
2023-03-04 04:34:32|02878|21152|CATO|184.2M|184200000|9.29|235543|-47.07|36|2023-05-18|15/04/2023|||||9.289999961853|1|2023-03-16|15/01/2023|||||9.289999961853|1
2023-03-04 04:34:36|02879|949614|KDNY|1.56B|1560000000|23.73|549160|91.84|31|2023-05-11|15/03/2023||-0.7823||75000|23.729999542236|1|2023-02-27|15/12/2022|-0.9|-0.7897|5100000|114290|21.709999084473|1
2023-03-04 04:34:41|02880|48368|TCS|226.82M|226820000|4.48|356647|-48.62|32|2023-05-16|15/03/2023||0.19||284730000|4.4800000190735|1|2023-02-07|15/12/2022|0.08|0.0525|252240000|246630000|5.4099998474121|1
2023-03-04 04:34:45|02881|1089437|PRVB|735.41M|735410000|8.18|1115902|38.64|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
2023-03-04 04:34:50|02882|15861|CVLG|467.93M|467930000|35.34|114579|58.69|38|2023-04-26|15/03/2023||0.9067||210300000|35.340000152588|1|2023-01-25|15/12/2022|1.37|1.42|296060000|248470000|37.240001678467|1
2023-03-04 04:34:55|02883|13987|MPAA|255.34M|255340000|13.1|98480|-19.88|37|2023-06-14|15/03/2023||0.8||183600000|13.10000038147|1|2023-02-09|15/12/2022|0.05|0.55|151800000|160200000|14.970000267029|1
2023-03-04 04:35:00|02884|52751|BVH|540.62M|540620000|32.71|89950|15.38|26|2023-05-08|15/03/2023||0.53||196910000|32.709999084473|1|2023-03-14|15/12/2022||0.6||208460000|32.709999084473|1
2023-03-04 04:35:05|02885|17149|SENEA|419M|419000000|55.37|60531|8.95|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
2023-03-04 04:35:09|02886|40068|INBK|239.25M|239250000|26.39|37541|-44.68|32|2023-04-19|15/03/2023||0.434||26730000|26.389999389648|1|2023-01-25|15/12/2022|0.68|0.72|27480000|28330000|25.260000228882|1
2023-03-04 04:35:14|02887|1073225|STXB|446.00M|446000000|25.55|99168|-11.5|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
2023-03-04 04:35:18|02888|101910|PFIS|353.32M|353320000|49.36|8144|2.26|25|2023-04-25|15/03/2023||1.32||29600000|49.360000610352|1|2023-01-26|15/12/2022|1.49|1.39|27790000|29300000|50.979999542236|1
2023-03-04 04:35:23|02889|1156858|PASG|67.10M|67100000|1.23|194827|-59.67|15|2023-05-15|15/03/2023||-0.5238||0.00|1.2300000190735|1|2023-03-06|15/12/2022||-0.5229||0.00|1.2300000190735|1
2023-03-04 04:35:27|02890|24358|UFI|188.64M|188640000|10.47|111139|-45.18|39|2023-04-26|15/03/2023||-0.14||195090000|10.470000267029|1|2023-02-01|15/12/2022|-1.21|-1.28|136210000|142150000|8.5500001907349|1
2023-03-04 04:35:32|02891|16114|FNLC|323.51M|323510000|29.29|12468|-3.4|31|2023-04-19|15/03/2023|||||29.290000915527|1|2023-01-18|15/12/2022|0.83||30930000||29.5|1
2023-03-04 04:35:36|02892|21057|CIA|153.02M|153020000|3.060|40687|-28|29|2023-05-04|15/03/2023|||||3.0599999427795|1|2023-03-09|15/12/2022|||||3.0599999427795|1
2023-03-04 04:35:41|02893|15513|AXTI|185.66M|185660000|4.34|203273|-40.14|39|2023-04-26|15/03/2023||0.0275||29360000|4.3400001525879|1|2023-02-16|15/12/2022|0.05|0.02|26800000|28910000|6.2399997711182|1
2023-03-04 04:35:46|02894|29688|TLYS|257.85M|257850000|8.64|170788|-32.81|36|2023-05-31|15/04/2023||-0.01||151070000|8.6400003433228|1|2023-03-09|15/01/2023||0.005||182240000|8.6400003433228|1
2023-03-04 04:35:50|02895|21085|QMCO|111.53M|111530000|1.06|233093|-61.03|39|2023-06-08|15/03/2023||-0.005||102000000|1.0599999427795|1|2023-02-02|15/12/2022|0.02|-0.005|111200000|104990000|1.8400000333786|1
2023-03-04 04:35:55|02896|16241|HBCP|323.82M|323820000|39.08|9530|-2.01|36|2023-04-25|15/03/2023||1.28||36050000|39.080001831055|1|2023-01-24|15/12/2022|1.32|1.32|36620000|35960000|39.200000762939|1
2023-03-04 04:36:00|02897|1010528|GNTY|367.56M|367560000|30.78|16802|-13.73|26|2023-04-25|15/03/2023||0.7975||33740000|30.780000686646|1|2023-01-17|15/12/2022|1.05|0.86|33480000|34040000|35.540000915527|1
2023-03-04 04:36:05|02898|949584|FPI|603.27M|603270000|10.91|394031|-7.93|33|2023-05-10|15/03/2023||-0.0025||11490000|10.909999847412|1|2023-02-22|15/12/2022|0.11|0.16|18240000|20750000|12.199999809265|1
2023-03-04 04:36:11|02899|1165658|AOUT|129.3M|129300000|9.7|42432|-38.92|12|2023-03-10|15/01/2023||0.2267||59280000|9.6999998092651|1|2022-12-01|15/10/2022|0.29|0.22|54440000|54670000|9.460000038147|1
2023-03-04 04:36:16|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
2023-03-04 04:36:21|02901|24326|TNK|1.61B|1610000000|47.55|481264|240.62|39|2023-05-25|15/03/2023||2.17||238290000|47.549999237061|1|2023-02-23|15/12/2022|4.33|3.15|367320000|177490000|37.360000610352|1
2023-03-04 04:36:26|02902|1168392|BRBS|229.3M|229300000|12.1|23030|-23.37|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
2023-03-04 04:36:30|02903|15456|ARTNA|523.25M|523250000|55.35|46005|12.68|34|2023-05-02|15/03/2023||0.5||23000000|55.349998474121|1|2023-03-15|15/12/2022||0.27||23000000|55.349998474121|1
2023-03-04 04:36:35|02904|24394|CTO|403.4M|403400000|17.53|172523|-20.57|28|2023-04-18|15/03/2023||-0.045||23130000|17.530000686646|1|2023-02-23|15/12/2022|-0.09|-0.01|22530000|21140000|18.690000534058|1
2023-03-04 04:36:40|02905|15495|ATRO|474.82M|474820000|14.71|249833|11.61|39|2023-05-04|15/03/2023||-0.21||148800000|14.710000038147|1|2023-03-02|15/12/2022|-0.21|-0.18|158200000|149110000|15.199999809265|1
2023-03-04 04:36:45|02906|1169506|BOLT|62.52M|62520000|1.66|291738|-45.57|14|2023-05-11|15/03/2023||-0.595||750000|1.6599999666214|1|2023-03-29|15/12/2022||-0.5867||1240000|1.6599999666214|1
2023-03-04 04:36:50|02907|20652|NR|431.46M|431460000|4.81|676540|32.14|39|2023-04-27|15/03/2023||0.0529||188800000|4.8099999427795|1|2023-02-16|15/12/2022|0.07|0.06|225160000|191400000|4.4099998474121|1
2023-03-04 04:36:54|02908|995704|JNCE|57.88M|57880000|1.11|2361793|-83.96|27|2023-05-10|15/03/2023||-0.67||0.00|1.1100000143051|1|2023-03-09|15/12/2022||0.042||37330000|1.1100000143051|1
2023-03-04 04:36:59|02909|17198|SMMF|323.94M|323940000|25.34|23861|-5.24|27|2023-04-27|15/03/2023||1.09||38800000|25.340000152588|1|2023-01-26|15/12/2022|1.16|1.19|39220000|40150000|24.520000457764|1
2023-03-04 04:37:03|02910|1167138|SQZ|23.05M|23050000|0.78|133472|-83.66|13|2023-05-09|15/03/2023||-0.5||2820000|0.78259998559952|1|2023-03-16|15/12/2022||-0.8025||5130000|0.78259998559952|1
2023-03-04 04:37:08|02911|945635|AJX|177.88M|177880000|7.69|69246|-34.05|33|2023-05-04|15/03/2023||0.23||12200000|7.6900000572205|1|2023-03-02|15/12/2022|0.21|0.2|1380000|11320000|8.2799997329712|1
2023-03-04 04:37:12|02912|958240|PVBC|156.38M|156380000|9.01|127490|-43.86|25|2023-04-20|15/03/2023||0.33||22800000|9.0100002288818|1|2023-01-26|15/12/2022|0.33|0.3|20680000|21900000|8.2600002288818|1
2023-03-04 04:37:17|02913|1129489|SPFI|442.71M|442710000|26|32808|-6.98|21|2023-04-25|15/03/2023||0.52||49990000|26|1|2023-01-26|15/12/2022|0.71|0.62|49000000|51990000|27.760000228882|1
2023-03-04 04:37:22|02914|16752|NRIM|298.72M|298720000|52.4|17380|15.44|39|2023-05-01|15/03/2023||1.46||26200000|52.400001525879|1|2023-01-26|15/12/2022|1.48|1.59|34060000|23800000|52.709999084473|1
2023-03-04 04:37:26|02915|976068|AGLE|24.24M|24240000|0.394|456729|-82.94|28|2023-05-09|15/03/2023||-0.1833||0.00|0.39399999380112|1|2023-03-02|15/12/2022|-0.2|-0.2267|168000|66670|0.39509999752045|1
2023-03-04 04:37:31|02916|15330|ACTG|193.46M|193460000|4.45|230191|21.09|39|2023-05-03|15/03/2023||-0.01||14750000|4.4499998092651|1|2023-03-16|15/12/2022||-0.04||13500000|4.4499998092651|1
2023-03-04 04:37:38|02917|24438|LCTX|237.97M|237970000|1.4|371562|6.87|36|2023-05-11|15/03/2023||-0.045||1220000|1.3999999761581|1|2023-03-09|15/12/2022||-0.04||2570000|1.3999999761581|1
2023-03-04 04:37:44|02918|20494|HT|394.94M|394940000|8.46|370633|-6|39|2023-04-26|15/03/2023||-0.33||77340000|8.460000038147|1|2023-02-15|15/12/2022|0.34|-0.08|96470000|99890000|9.3000001907349|1
2023-03-04 04:37:49|02919|31020|CSTE|173.07M|173070000|5.02|87931|-57.02|39|2023-05-10|15/03/2023||0.05||171510000|5.0199999809265|1|2023-03-01|15/12/2022|-0.02|0.02|159400000|165720000|5.8200001716614|1
2023-03-04 04:37:53|02920|940762|LOCO|446.95M|446950000|12.15|149301|7.83|35|2023-05-04|15/03/2023||0.1267||113280000|12.14999961853|1|2023-03-09|15/12/2022||0.136||114730000|12.14999961853|1
2023-03-04 04:37:57|02921|1089602|AMAL|708.25M|708250000|23.07|168922|37.16|24|2023-04-20|15/03/2023||0.7367||71160000|23.069999694824|1|2023-01-26|15/12/2022|0.87|0.74|71570000|71770000|23.180000305176|1
2023-03-04 04:38:02|02922|1081658|KZR|387.03M|387030000|5.65|624139|-59.09|25|2023-05-11|15/03/2023||-0.2885||0.00|5.6500000953674|1|2023-03-16|15/12/2022||-0.2762||0.00|5.6500000953674|1
2023-03-04 04:38:07|02923|102889|CBAY|727.41M|727410000|8.59|1369937|171.84|35|2023-05-11|15/03/2023||-0.164||0.00|8.5900001525879|1|2023-03-16|15/12/2022||-0.3022||5000000|8.5900001525879|1
2023-03-04 04:38:12|02924|16836|ORRF|244.7M|244700000|22.93|17212|-4.58|33|2023-04-18|15/03/2023||0.8467||33200000|22.930000305176|1|2023-01-24|15/12/2022|0.91|0.8133|33710000|32630000|23.64999961853|1
2023-03-04 04:38:16|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
2023-03-04 04:38:21|02926|1008978|PCSB|291.97M|291970000|19.04|59022|-1.3|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
2023-03-04 04:38:27|02927|20945|SB|448.17M|448170000|3.77|823521|-11.29|39|2023-05-30|15/03/2023||0.12||62400000|3.7699999809265|1|2023-02-14|15/12/2022|0.29|0.25|86700000|77300000|3.289999961853|1
2023-03-04 04:38:32|02928|16659|MPB|476.43M|476430000|29.99|31824|8.46|25|2023-04-27|15/03/2023||0.935||46110000|29.989999771118|1|2023-01-25|15/12/2022|0.99|0.98|45290000|45820000|30.280000686646|1
2023-03-04 04:38:37|02929|30911|RLGT|278.01M|278010000|5.89|130013|-12.09|37|2023-05-10|15/03/2023||0.1783||360000000|5.8899998664856|1|2023-02-09|15/12/2022|0.13|0.1645|283470000|345000000|5.8499999046326|1
2023-03-04 04:38:41|02930|17140|SCOR|115.23M|115230000|1.25|352730|-51.17|39|2023-05-10|15/03/2023||0.045||94200000|1.25|1|2023-02-28|15/12/2022|-0.04|0.07|98200000|95540000|1.1599999666214|1
2023-03-04 04:38:46|02931|16683|MTRX|187.37M|187370000|6.93|168227|-1.42|39|2023-05-10|15/03/2023||0.07||209390000|6.9299998283386|1|2023-02-09|15/12/2022|-0.105|-0.105|202850000|202850000|9.1999998092651|1
2023-03-04 04:38:51|02932|48365|BHR|350.81M|350810000|4.73|547279|-20.24|35|2023-05-03|15/03/2023||-0.04||182980000|4.7300000190735|1|2023-02-22|15/12/2022|-0.19|-0.18|171620000|165530000|4.7800002098083|1
2023-03-04 04:38:55|02933|28172|EMWPF|568.55K|568550|0.03|14125|-99.11|35|2023-05-31|15/03/2023||0.8065||279870000|0.02999999932945|1|2023-02-23|15/12/2022||0.8914||253140000|0.05000000074506|1
2023-03-04 04:39:00|02934|1129393|RRBI|364.66M|364660000|50.76|4833|-2.01|21|2023-04-28|15/03/2023||1.28||27760000|50.759998321533|1|2023-01-30|15/12/2022|1.42|1.34|28290000|28140000|50.970001220703|1
2023-03-04 04:39:04|02935|20707|OCN|236.96M|236960000|31.48|28330|15.02|39|2023-05-04|15/03/2023||0.6433||264700000|31.479999542236|1|2023-02-28|15/12/2022|2.97|0.42|256880000|254500000|36.220001220703|1
2023-03-04 04:39:09|02936|17201|SMSI|80.98M|80980000|1.44|327277|-63.36|38|2023-05-03|15/03/2023||-0.08||11330000|1.4400000572205|1|2023-03-09|15/12/2022||-0.0833||11200000|1.4400000572205|1
2023-03-04 04:39:14|02937|1073373|SURF|41.77M|41770000|0.69|283941|-76.85|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
2023-03-04 04:39:19|02938|17609|ZEUS|653.88M|653880000|58.75|117274|89.09|39|2023-05-04|15/03/2023||0.95||541290000|58.75|1|2023-02-23|15/12/2022|0.28|0.21|520040000|568630000|46.139999389648|1
2023-03-04 04:39:23|02939|1046340|HFFG|215.36M|215360000|4.01|52919|-33.72|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
2023-03-04 04:39:29|02940|17507|VRA|171.05M|171050000|5.54|268561|-25.64|39|2023-06-07|15/04/2023||-0.1454||109870000|5.539999961853|1|2023-03-08|15/01/2023||0.15||137740000|5.539999961853|1
2023-03-04 04:39:33|02941|31035|FSBW|268.52M|268520000|35.25|22230|10.85|26|2023-04-27|15/03/2023||1.06||33600000|35.25|1|2023-01-25|15/12/2022|0.97|1.11|33000000|32150000|33.900001525879|1
2023-03-04 04:39:38|02942|16523|LFCR|168.53M|168530000|5.6|96631|-52.26|39|2023-04-04|15/02/2023||0.13||54540000|5.5999999046326|1|2023-01-04|15/11/2022|-0.21|-0.21||48510000|6.3499999046326|1
2023-03-04 04:39:45|02943|48416|FRBA|264.54M|264540000|13.6|49257|-8.11|33|2023-04-24|15/03/2023||0.44||25670000|13.60000038147|1|2023-01-25|15/12/2022|0.46|0.54|25200000|26670000|13.359999656677|1
2023-03-04 04:39:50|02944|993273|GTYH|396.33M|396330000|6.3|1008187|60.71|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
2023-03-04 04:39:54|02945|1089261|MESA|136.22M|136220000|3.37|536095|-19.57|30|2023-05-08|15/03/2023||-0.3075||128330000|3.3699998855591|1|2023-02-09|15/12/2022|-0.12|-0.43|147200000|125560000|3.0750000476837|1
2023-03-04 04:39:59|02946|20279|AHT|174.98M|174980000|4.84|426310|-38.34|40|2023-05-04|15/03/2023||-1.53||301010000|4.8400001525879|1|2023-02-21|15/12/2022|-1.75|-1.51|317470000|305080000|5.8600001335144|1
2023-03-04 04:40:05|02947|15508|AVNW|422.54M|422540000|37.08|65832|32.76|39|2023-05-15|15/03/2023||0.8017||85990000|37.080001831055|1|2023-02-01|15/12/2022|0.94|0.79|90700000|84870000|32.349998474121|1
2023-03-04 04:40:09|02948|20460|PKE|343.1M|343100000|16.76|84901|21.98|38|2023-05-11|15/02/2023|||||16.760000228882|1|2023-01-05|15/11/2022|0.11||13870000||12.220000267029|1
2023-03-04 04:40:14|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|-92.09|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
2023-03-04 04:40:19|02950|16577|MCBC|372.83M|372830000|10.87|63997|19.06|37|2023-04-27|15/03/2023||0.315||26690000|10.869999885559|1|2023-01-26|15/12/2022|0.29|0.33|24700000|26750000|10.390000343323|1
2023-03-04 04:40:24|02951|29685|TK|630.22M|630220000|6.41|1010743|89.09|39|2023-05-25|15/03/2023|||||6.4099998474121|1|2023-02-23|15/12/2022|0.38||393500000||5.3200001716614|1
2023-03-04 04:40:29|02952|100168|TACO|455.89M|455890000|12.51|450714|0.08|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
2023-03-04 04:40:34|02953|1061436|FTSI|374.83M|374830000|26.49|94756|-0.15|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
2023-03-04 04:40:39|02954|24401|VHC|122.85M|122850000|1.730|118656|-10.36|30|2023-05-12|15/03/2023|||||1.7300000190735|1|2023-02-28|15/12/2022|||||1.7599999904633|1
2023-03-04 04:40:44|02955|16946|POWL|538.24M|538240000|45.48|98991|121.21|39|2023-05-02|15/03/2023||0.21||147030000|45.479999542236|1|2023-01-31|15/12/2022|0.1|0.09|127000000|122550000|38.279998779297|1
2023-03-04 04:40:48|02956|1073036|FIXX|82.2M|82200000|1.43|130703|-56.13|25|2023-05-15|15/03/2023||-0.484||1100000|1.4299999475479|1|2023-03-15|15/12/2022||-0.4922||833780|1.4299999475479|1
2023-03-04 04:40:53|02957|20915|BRT|408.54M|408540000|21.57|57174|-4.6|27|2023-05-09|15/03/2023||-0.35||23050000|21.569999694824|1|2023-03-14|15/12/2022||-0.37||22680000|21.569999694824|1
2023-03-04 04:40:57|02958|1129485|PSTL|356.73M|356730000|15.17|99854|-15.16|19|2023-05-10|15/03/2023||0.02||13830000|15.170000076294|1|2023-03-01|15/12/2022|0.27|0.03|14900000|13750000|14.630000114441|1
2023-03-04 04:41:02|02959|949628|XBIT|101.97M|101970000|3.35|40080|-64.66|32|2023-05-10|15/03/2023|||||3.3499999046326|1|2023-03-01|15/12/2022|||||3.3599998950958|1
2023-03-04 04:41:18|02960|16973|EYPT|111.11M|111110000|3.26|259083|-71.18|37|2023-05-10|15/03/2023||-0.6833||7870000|3.2599999904633|1|2023-03-02|15/12/2022|-1.16|-0.61|10500000|10400000|3.170000076294|1
2023-03-04 04:41:23|02961|1163124|NKTX|234.79M|234790000|4.81|712994|-45.71|15|2023-05-11|15/03/2023||-0.652||0.00|4.8099999427795|1|2023-03-17|15/12/2022||-0.6167||0.00|4.8099999427795|1
2023-03-04 04:41:27|02962|1163026|AKUS|491.02M|491020000|13.29|671642|179.2|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
2023-03-04 04:41:32|02963|15905|DGICA|498.06M|498060000|15.4|40214|11.43|39|2023-04-24|15/03/2023||0.36||228100000|15.39999961853|1|2023-02-23|15/12/2022|0.09|0.2503|200410000|191080000|15.020000457764|1
2023-03-04 04:41:38|02964|31073|CRDF|78.63M|78630000|1.76|228149|-26.36|38|2023-05-09|15/03/2023||-0.26||48600|1.7599999904633|1|2023-03-02|15/12/2022|-0.2|-0.235|100000|73250|1.7200000286102|1
2023-03-04 04:41:43|02965|992681|CTXR|156.5M|156500000|1.07|831763|-27.21|25|2023-05-11|15/03/2023||-0.03|||1.0700000524521|1|2023-02-10|15/12/2022|-0.02|-0.06||19160000|1.4199999570847|1
2023-03-04 04:41:47|02966|16622|MHLD|358.86M|358860000|2.510|92628|4.15|39|2023-05-08|15/03/2023|||||2.5099999904633|1|2023-03-13|15/12/2022||0.00|||2.5099999904633|1
2023-03-04 04:41:52|02967|1034513|BBCP|450.2M|450200000|7.9|106205|5.19|25|2023-06-12|15/04/2023||0.1176||105860000|7.9000000953674|1|2023-03-09|15/01/2023||0.0708||95670000|7.9000000953674|1
2023-03-04 04:41:57|02968|16780|NWPX|398.88M|398880000|40.18|36382|36.53|39|2023-05-03|15/03/2023||0.36||112000000|40.180000305176|1|2023-03-07|15/12/2022||0.73||109350000|40.180000305176|1
2023-03-04 04:42:01|02969|1052355|FDBC|273.49M|273490000|48.57|5721|0.02|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
2023-03-04 04:42:06|02970|101858|CSLT|335.51M|335510000|2.05|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
2023-03-04 04:42:10|02971|50995|DRIO|122.75M|122750000|4.78|136274|-38.24|31|2023-05-15|15/03/2023||-0.6225||6990000|4.7800002098083|1|2023-03-09|15/12/2022||-0.564||6530000|4.7800002098083|1
2023-03-04 04:42:15|02972|15683|CECO|533.93M|533930000|15.58|340380|197.9|38|2023-05-10|15/03/2023||0.1009||103830000|15.579999923706|1|2023-03-06|15/12/2022||0.1567||105100000|15.579999923706|1
2023-03-04 04:42:20|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
2023-03-04 04:42:25|02974|16744|NNBR|81.16M|81160000|1.85|148788|-25.7|37|2023-05-04|15/03/2023||0.01||133630000|1.8500000238419|1|2023-03-09|15/12/2022||-0.02||123300000|1.8500000238419|1
2023-03-04 04:42:29|02975|1166560|ONCR|9.87M|9870000|0.38|325801|-77.65|13|2023-05-03|15/03/2023||-0.6||0.00|0.37999999523163|1|2023-03-08|15/12/2022||-0.695||0.00|0.37999999523163|1
2023-03-04 04:42:35|02976|20960|FF|387.74M|387740000|8.86|211141|11.59|39|2023-05-12|15/03/2023|||||8.8599996566772|1|2023-03-14|15/12/2022|||||8.8599996566772|1
2023-03-04 04:42:39|02977|1076698|USX|87.68M|87680000|1.69|257505|-61.24|27|2023-05-04|15/03/2023||-0.2283||499370000|1.6900000572205|1|2023-02-09|15/12/2022|-0.18|-0.13|542450000|532170000|1.6000000238419|1
2023-03-04 04:42:44|02978|15889|DAKT|190.96M|190960000|4.2|411526|-7.08|39|2023-05-31|15/04/2023||0.11||178420000|4.1999998092651|1|2023-03-06|15/01/2023||0.09||164680000|4.1999998092651|1
2023-03-04 04:42:49|02979|100200|EIGR|71.4M|71400000|1.62|1203255|-61.34|36|2023-05-12|15/03/2023||-0.425||4730000|1.6200000047684|1|2023-03-16|15/12/2022||-0.5301||4420000|1.6200000047684|1
2023-03-04 04:42:55|02980|16495|LCUT|157.77M|157770000|7.17|36661|-45.1|39|2023-05-09|15/03/2023||-0.15||153490000|7.1700000762939|1|2023-03-16|15/12/2022||0.165||201870000|7.1700000762939|1
2023-03-04 04:42:59|02981|1080088|AVRO|63.03M|63030000|1.44|1277427|7.46|25|2023-05-11|15/03/2023||-0.4327||0.00|1.4400000572205|1|2023-03-16|15/12/2022||-0.5266||0.00|1.4400000572205|1
2023-03-04 04:43:04|02982|1096079|CBNK|284.48M|284480000|20.12|24785|-12.14|24|2023-04-20|15/03/2023||0.59||41400000|20.120000839233|1|2023-01-25|15/12/2022|0.6181|0.7525|40760000|43900000|22.85000038147|1
2023-03-04 04:43:09|02983|1153038|HBT|721.03M|721030000|22.44|38183|15.31|18|2023-04-24|15/03/2023||0.562||54970000|22.440000534058|1|2023-01-25|15/12/2022|0.62|0.57|50100000|48420000|19.590000152588|1
2023-03-04 04:43:13|02984|1152989|FREQ|23.98M|23980000|0.68|780916|-70.69|19|2023-05-18|15/03/2023||-0.4833||0.00|0.68000000715256|1|2023-03-29|15/12/2022||-0.63||0.00|0.68000000715256|1
2023-03-04 04:43:17|02985|16192|GLRE|333.61M|333610000|9.58|90619|26.89|39|2023-05-02|15/03/2023|||||9.579999923706|1|2023-03-08|15/12/2022||0.7518|||9.579999923706|1
2023-03-04 04:43:22|02986|16923|PLPC|555.38M|555380000|112.95|10143|101.23|27|2023-05-05|15/03/2023|||||112.94999694824|1|2023-03-10|15/12/2022|3.28||169900000||112.94999694824|1
2023-03-04 04:43:27|02987|998045|NODK|285.36M|285360000|13.51|8798|-26.97|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
2023-03-04 04:43:31|02988|1169488|AFCG|315.85M|315850000|15.51|131797|-21.11|11|2023-05-09|15/03/2023||0.56||17790000|15.510000228882|1|2023-03-07|15/12/2022||0.572||18200000|15.510000228882|1
2023-03-04 04:43:36|02989|16914|PKOH|171.78M|171780000|14.29|24140|-10.13|38|2023-05-08|15/03/2023||0.55||453700000|14.289999961853|1|2023-03-06|15/12/2022||0.46||427100000|14.289999961853|1
2023-03-04 04:43:41|02990|940832|ADVM|75.79M|75790000|0.76|460453|-39.2|32|2023-05-10|15/03/2023||-0.33||0.00|0.75999999046326|1|2023-03-07|15/12/2022||-0.36||0.00|0.75999999046326|1
2023-03-04 04:43:46|02991|1121798|ASLE|1.04B|1040000000|20.72|205637|32.31|17|2023-05-05|15/03/2023||0.2533||108990000|20.719999313354|1|2023-03-06|15/12/2022||0.19||122790000|20.719999313354|1
2023-03-04 04:43:50|02992|20884|MG|161.61M|161610000|5.4|49883|-20.94|41|2023-05-08|15/03/2023||-0.0233||170170000|5.4000000953674|1|2023-03-09|15/12/2022||0.07||171060000|5.4000000953674|1
2023-03-04 04:43:55|02993|41341|TNXP|45.34M|45340000|0.7449|6912142|-90.85|34|2023-05-15|15/03/2023||-1.38||0.00|0.74489998817444|1|2023-03-13|15/12/2022||-1.02||0.00|0.74489998817444|1
2023-03-04 04:44:00|02994|1121155|TCRR|46.78M|46780000|1.21|268879|-52.17|22|2023-05-17|15/03/2023||-0.764||0.00|1.210000038147|1|2023-04-03|15/12/2022||-0.815||0.00|1.210000038147|1
2023-03-04 04:44:04|02995|17495|VLGEA|330.01M|330010000|22.74|23054|-3.93|30|2023-03-08|15/01/2023|||||22.739999771118|1|2022-12-06|15/10/2022|0.85||519700000||22.420000076294|1
2023-03-04 04:44:09|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
2023-03-04 04:44:13|02997|52760|||||||36|2023-05-10|15/03/2023|||||3.420000076294|1|2023-03-08|15/12/2022|||||3.420000076294|1
2023-03-04 04:44:18|02998|16106|FLXS|106.14M|106140000|20.5|11360|-2.8|34|2023-04-24|15/03/2023||0.38||105310000|20.5|1|2023-02-06|15/12/2022|0.08|0.03|93140000|89530000|19.059999465942|1
2023-03-04 04:44:26|02999|31034|FRGI|218.06M|218060000|8.39|27304|-16.85|39|2023-05-08|15/03/2023||0.26|||8.3900003433228|1|2023-03-02|15/12/2022|-0.08|-0.01|97620000|99140000|7.960000038147|1
2023-03-04 04:44:31|03000|976457|SCWX|662.81M|662810000|7.83|49506|-51|28|2023-06-01|15/04/2023||-0.1765||106760000|7.8299999237061|1|2023-03-16|15/01/2023||-0.2693||109480000|7.8299999237061|1
2023-03-04 04:44:35|03001|20546|ODC|273.27M|273270000|38.20|10783|28.66|39|2023-03-09|15/01/2023|||||38.200000762939|1|2022-12-06|15/10/2022|0.76||98540000||32.5|1
2023-03-04 04:44:40|03002|40992|HMTV|289.92M|289920000|7.15|256220|34.65|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
2023-03-04 04:44:45|03003|1169484|SNSE|48.23M|48230000|1.57|45141|-50.63|12|2023-05-10|15/03/2023||-0.3466||0.00|1.5700000524521|1|2023-03-09|15/12/2022||-0.4001||0.00|1.5700000524521|1
2023-03-04 04:44:49|03004|1163254|PSTX|472.72M|472720000|5.5|584073|64.18|17|2023-05-10|15/03/2023||-0.615||2350000|5.5|1|2023-03-09|15/12/2022||0.17||61690000|5.5|1
2023-03-04 04:44:53|03005|1153684|ETNB|716.44M|716440000|14.17|1094546|255.14|18|2023-05-10|15/03/2023||-0.6075||0.00|14.170000076294|1|2023-03-22|15/12/2022||-0.6863||0.00|14.170000076294|1
2023-03-04 04:44:58|03006|17502|VOXX|287M|287000000|12.15|61493|18.31|40|2023-05-15|15/02/2023||0.05||123430000|12.14999961853|1|2023-01-09|15/11/2022|-0.3|0.16|143100000|169800000|9.0200004577637|1
2023-03-04 04:45:04|03007|1156575|BDTX|67.28M|67280000|1.85|139775|-35.31|20|2023-05-16|15/03/2023||-0.57||0.00|1.8500000238419|1|2023-03-28|15/12/2022||-0.6267||0.00|1.8500000238419|1
2023-03-04 04:45:09|03008|1163279|TIG|312.97M|312970000|6.11|410508|-13.21|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
2023-03-04 04:45:13|03009|16702|NATR|201.82M|201820000|10.53|43802|-39.17|39|2023-05-11|15/03/2023||-0.01||99400000|10.529999732971|1|2023-03-07|15/12/2022||-0.04||100300000|10.529999732971|1
2023-03-04 04:45:17|03010|1167743|SPRY|328.49M|328490000|9.11|251075|132.99|14|2023-05-11|15/03/2023||-0.1204||155000|9.1099996566772|1|2023-03-29|15/12/2022||-0.1286||82500|9.1099996566772|1
2023-03-04 04:45:22|03011|1163753|PBFS|283.26M|283260000|11.26|8871|6.63|16|2023-01-30|15/12/2022|0.25||21930000||10.970000267029|1|2022-11-14|15/09/2022|0.21||19000000||11|1
2023-03-04 04:45:26|03012|1061143|ACET|333.38M|333380000|7.78|710055|-36.8|26|2023-05-15|15/03/2023||-0.4711||0.00|7.7800002098083|1|2023-03-09|15/12/2022||-0.28||13000000|7.7800002098083|1
2023-03-04 04:45:31|03013|21030|IVCRQ|1.19M|1190000|0.032|1074938|-98.47|39|2023-05-08|15/03/2023||-0.17||168700000|0.03200000151992|1|2023-03-06|15/12/2022||-0.24||175100000|0.03200000151992|1
2023-03-04 04:45:36|03014|102927|IMUX|85.7M|85700000|1.93|965677|-82.89|35|2023-05-11|15/03/2023||-0.5133||0.00|1.9299999475479|1|2023-02-23|15/12/2022|-3.78|-0.75|0.00||1.8899999856949|1
2023-03-04 04:45:40|03015|30798|IBIO|19.91M|19910000|1.61|3192673|-79.21|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
2023-03-04 04:45:45|03016|1131052|FOA|282.93M|282930000|1.51|105687|-57.7|14|2023-05-10|15/03/2023||0.0345||148910000|1.5099999904633|1|2023-03-01|15/12/2022||-0.1439||142610000|1.460000038147|1
2023-03-04 04:45:49|03017|20854|CRDa|271.63M|271630000|5.71|26502|-25.26|39|2023-05-08|15/03/2023||0.18||292750000|5.710000038147|1|2023-03-06|15/12/2022||0.17||302520000|5.710000038147|1
2023-03-04 04:45:53|03018|1129438|MEC|308.64M|308640000|15.3|79638|53.15|21|2023-05-02|15/03/2023||0.2625||144080000|15.300000190735|1|2023-02-28|15/12/2022|0.12|0.09|128500000|122070000|16.059999465942|1
2023-03-04 04:45:58|03019|16229|ONCT|53.3M|53300000|0.927|273413|-45.47|39|2023-05-04|15/03/2023||-0.2069||250000|0.92699998617172|1|2023-03-09|15/12/2022||-0.2121||306200|0.92699998617172|1
2023-03-04 04:46:03|03020|15609|BSET|171.04M|171040000|19.11|24139|15.28|34|2023-03-30|15/02/2023||0.25||105830000|19.110000610352|1|2023-01-24|15/11/2022|0.61|0.375|121020000|111600000|18.110000610352|1
2023-03-04 04:46:07|03021|1072329|LAZY|149.25M|149250000|13.43|116292|-28.22|25|2023-05-11|15/03/2023||0.43||325350000|13.430000305176|1|2023-02-23|15/12/2022|-0.02|0.2|243500000|301350000|12.75|1
2023-03-04 04:46:12|03022|1043280|MBIO|57.74M|57740000|0.541|508098|-32.59|25|2023-05-15|15/03/2023||-0.205||0.00|0.54070001840591|1|2023-03-20|15/12/2022||-0.19||0.00|0.54070001840591|1
2023-03-04 04:46:16|03023|16478|KVHI|192.4M|192400000|10.03|36466|19.69|39|2023-05-05|15/03/2023||-0.0333||34700000|10.029999732971|1|2023-03-06|15/12/2022||-0.03||34290000|10.029999732971|1
2023-03-04 04:46:21|03024|16124|FRBK|123.11M|123110000|1.93|254782|-62.81|33|2023-04-20|15/03/2023||0.105||46150000|1.9299999475479|1|2023-03-06|15/12/2022||0.095||45170000|1.9299999475479|1
2023-03-04 04:46:27|03025|1097779|LEGH|497.44M|497440000|20.26|39356|-20.11|23|2023-05-17|15/03/2023||0.655||63530000|20.260000228882|1|2023-03-15|15/12/2022||0.6||60630000|20.260000228882|1
2023-03-04 04:46:32|03026|1174322|AOMR|189.18M|189180000|7.59|133913|-53.78|12|2023-05-11|15/03/2023||0.3299||16400000|7.5900001525879|1|2023-03-09|15/12/2022||0.3183||14570000|7.5900001525879|1
2023-03-04 04:46:36|03027|20673|BH|414.14M|414140000|181.93|2352|13.01|29|2023-05-05|15/03/2023|||||181.92999267578|1|2023-02-25|15/12/2022|||||175.16999816895|1
2023-03-04 04:46:40|03028|1137408|BCEL|57.43M|57430000|1.47|178668|-11.98|21|2023-05-11|15/03/2023||-0.685||0.00|1.4700000286102|1|2023-03-15|15/12/2022||-0.5875||0.00|1.4700000286102|1
2023-03-04 04:46:44|03029|1163487|INZY|124.41M|124410000|3.08|1326626|-44|15|2023-05-10|15/03/2023||-0.4867||0.00|3.079999923706|1|2023-03-23|15/12/2022||-0.4583||0.00|3.079999923706|1
2023-03-04 04:46:48|03030|1072283|HOFV|56.74M|56740000|10.29|42533|-50.95|17|2023-03-08|15/12/2022||-0.09||6950000|10.289999961853|1|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000|0.007833827968639|2022-12-27
2023-03-04 04:46:54|03031|17310|TAST|103.14M|103140000|2.03|108105|-15.06|39|2023-05-11|15/03/2023||-0.3322||414360000|2.0299999713898|1|2023-02-28|15/12/2022|-0.05|-0.2|445100000|434850000|2.0299999713898|1
2023-03-04 04:46:59|03032|1061145|SLDB|103.65M|103650000|5.3|27715|-53.75|25|2023-03-15|15/12/2022||-0.1547||1680000|5.3000001907349|1|2022-11-10|15/09/2022|-2.71|-2.67||1180000|6.3600001335144|1
2023-03-04 04:47:03|03033|1168308|MILE|136.94M|136940000|1.050|950297|0|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
2023-03-04 04:47:08|03034|1086972|RVI|63.35M|63350000|3|403523.16|-11.76|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2023-03-04 04:47:13|03035|1008760|EEX|263.8M|263800000|3.900|25908|4|26|2023-05-04|15/03/2023|||||3.9000000953674|1|2023-03-01|15/12/2022||0.15||63500000|3.8099999427795|1
2023-03-04 04:47:17|03036|41224|NGVC|253.61M|253610000|11.16|71326|-39.84|39|2023-05-04|15/03/2023||0.2017||270000000|11.159999847412|1|2023-02-02|15/12/2022|0.19|0.35|280500000|289000000|10.090000152588|1
2023-03-04 04:47:22|03037|989653|FLNT|114.33M|114330000|1.43|121937|-7.14|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
2023-03-04 04:47:26|03038|21142|SRT|154.59M|154590000|3.84|26379|-15.23|39|2023-05-10|15/03/2023||0.1166||168750000|3.8399999141693|1|2023-03-16|15/12/2022||0.122||169880000|3.8399999141693|1
2023-03-04 04:47:31|03039|40101|UIHC|113.39M|113390000|2.620|427843|-23.17|38|2023-05-09|15/03/2023||-0.25||234970000|2.6199998855591|1|2023-03-02|15/12/2022|-6.33|-0.53|229240000|238900000|1.8099999427795|1
2023-03-04 04:47:35|03040|1156304|VEL|307.95M|307950000|9.5|20317|-25.26|19|2023-05-04|15/03/2023||0.3056||28800000|9.5|1|2023-03-09|15/12/2022||0.2859||27700000|9.5|1
2023-03-04 04:47:43|03041|961750|AC|814.07M|814070000|37.02|3814|-8.86|25|2023-02-08|15/12/2022|0.62||7540000||37|1|2022-11-14|15/09/2022|-0.75||2560000||41.189998626709|1
2023-03-04 04:47:47|03042|1169946|TLIS|15.27M|15270000|0.57|114684|-67.43|12|2023-05-09|15/03/2023||-0.6098||735000|0.56999999284744|1|2023-03-14|15/12/2022||-0.6841||780000|0.56999999284744|1
2023-03-04 04:47:52|03043|1082076|LSEA|275.59M|275590000|6.73|33391|0.15|16|2023-05-03|15/03/2023||0.0645||190360000|6.7300000190735|1|2023-03-07|15/12/2022||0.7547||418170000|6.7300000190735|1
2023-03-04 04:47:56|03044|958191|STON|419.20M|419200000|3.530|621490|32.71|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2023-03-04 04:48:00|03045|1167742|SGTX|40.57M|40570000|1.25|283036|-6.02|16|2023-05-10|15/03/2023||-0.358||3100000|1.25|1|2023-03-15|15/12/2022||-0.3778||2500000|1.25|1
2023-03-04 04:48:05|03046|17355|TISI|33.48M|33480000|7.71|30989|-12.05|38|2023-03-16|15/12/2022||0.2||262200000|7.710000038147|1|2022-11-08|15/09/2022|-0.55|-0.1|218340000|267300000|7.9010000228882|1
2023-03-04 04:48:10|03047|20885|NL|359.77M|359770000|7.37|16198|7.43|38|2023-05-10|15/03/2023|||||7.3699998855591|1|2023-03-08|15/12/2022|||||7.3699998855591|1
2023-03-04 04:48:14|03048|16857|HPK|3.24B|3240000000|28.66|217223|33.3|18|2023-05-15|15/03/2023||0.895||267550000|28.659999847412|1|2023-03-06|15/12/2022||0.83||253450000|28.659999847412|1
2023-03-04 04:48:19|03049|29712|VHI|706.99M|706990000|25|22695|-2.42|38|2023-05-11|15/03/2023|||||25|1|2023-03-09|15/12/2022||0.48|||25|1
2023-03-04 04:48:32|03050|1166745|SPRB|95.39M|95390000|2.4|1512090|14.29|13|2023-05-10|15/03/2023||-0.552||0.00|2.4000000953674|1|2023-03-13|15/12/2022||-0.5286||0.00|2.4000000953674|1
2023-03-04 04:48:36|03051|1169333|HMPT|233.89M|233890000|1.69|27325|-47.68|13|2023-05-04|15/03/2023||-0.1113||41940000|1.6900000572205|1|2023-03-09|15/12/2022||-0.1737||42640000|1.6900000572205|1
2023-03-04 04:48:41|03052|24437|CIX|230.14M|230140000|18.70|4598|-15.12|38|2023-05-09|15/03/2023|||||18.700000762939|1|2023-03-01|15/12/2022|0.39||40000000||18.75|1
2023-03-04 04:48:46|03053|348|ADSGn|28.21B|28210000000|146|627060|-27.11|39|2023-05-05|15/03/2023||-0.1365||4870000000|146|1|2023-02-09|15/12/2022|-2.65|-2.63|5210000000|5560000000|154|1
2023-03-04 04:48:51|03054|347|ALVG|88.95B|88950000000|221.35|949327|12.9|40|2023-05-12|15/03/2023||5.26|||221.35000610352|1|2023-02-17|15/12/2022|4.99|5.08|36700000000|30710000000|221.05000305176|1
2023-03-04 04:48:56|03055|345|BASFn|43.92B|43920000000|49.165|2625230|-10.53|38|2023-04-27|15/03/2023||1.26||20760000000|49.165000915527|1|2023-02-24|15/12/2022|0.09|0.2564|19320000000|19760000000|52.169998168945|1
2023-03-04 04:49:01|03056|346|BAYGn|56.59B|56590000000|57.6|2718269|7.46|39|2023-05-11|15/03/2023||3.32||12820000000|57.599998474121|1|2023-02-28|15/12/2022|1.35|1.26|12000000000|12020000000|58.580001831055|1
2023-03-04 04:49:06|03057|6283|BEIG|25.32B|25320000000|111.65|221229|26.04|39|2023-04-26|15/03/2023||||2310000000|111.65000152588|1|2023-03-01|15/12/2022|1.15||2070000000|2090000000|113|1
2023-03-04 04:49:11|03058|652|BMWG|64.85B|64850000000|101.48|1091505|30.93|39|2023-05-04|15/03/2023||3.35||34690000000|101.48000335693|1|2023-03-15|15/12/2022||3.87||37550000000|101.48000335693|1
2023-03-04 04:49:15|03059|14145|BNRGn|11.19B|11190000000|72.42|403712|1.43|39|2023-05-10|15/03/2023||1.55||5170000000|72.419998168945|1|2023-03-08|15/12/2022||1.37||4720000000|72.419998168945|1
2023-03-04 04:49:20|03060|353|CONG|14.5B|14500000000|72.48|422485|11.63|39|2023-05-10|15/03/2023||1.55||9550000000|72.480003356934|1|2023-03-08|15/12/2022||1.27||10010000000|72.480003356934|1
2023-03-04 04:49:24|03061|958839|1COV|7.78B|7780000000|40.29|1109470|-10.07|30|2023-04-28|15/03/2023||-0.5354||3880000000|40.290000915527|1|2023-03-02|15/12/2022|-4.67|-1.79|3960000000|3970000000|41.459999084473|1
2023-03-04 04:49:29|03062|355|MBGn|80.87B|80870000000|75.59|2135289|25.54|31|2023-04-28|15/03/2023||2.97||37350000000|75.589996337891|1|2023-02-17|15/12/2022|3.72|3.27|41000000000|37970000000|72.580001831055|1
2023-03-04 04:49:34|03063|1014089|DHER|9.83B|9830000000|38.18|625162|-12.99|25|2023-04-27|15/03/2023|||||38.180000305176|1|2023-04-27|15/12/2022||||2700000000|38.180000305176|1
2023-03-04 04:49:38|03064|352|DBKGn|23.89B|23890000000|11.668|8864416|15.5|39|2023-04-27|15/03/2023||0.55||7430000000|11.668000221252|1|2023-02-03|15/12/2022|0.92|0.2955|6320000000|6520000000|11.456000328064|1
2023-03-04 04:49:44|03065|359|DB1Gn|30.6B|30600000000|166.65|352703|14.42|28|2023-04-26|15/03/2023||2.5||1180000000|166.64999389648|1|2023-02-09|15/12/2022|2.08|1.85|1170000000|1120000000|166.30000305176|1
2023-03-04 04:49:51|03066|354|DPWGn|49.87B|49870000000|41.38|2537820|-5.18|39|2023-05-03|15/03/2023||0.5805||21890000000|41.380001068115|1|2023-03-09|15/12/2022||0.9946||23430000000|41.380001068115|1
2023-03-04 04:49:56|03067|656|DTEGn|105.72B|105720000000|21.26|6343210|34.34|29|2023-05-11|15/03/2023|||||21.260000228882|1|2023-02-23|15/12/2022|0.3996|0.1894|28300000000|29460000000|21.104999542236|1
2023-03-04 04:50:01|03068|9251|EONGn|22.17B|22170000000|10.325|4316003|-6.78|39|2023-05-10|15/03/2023|||||10.324999809265|1|2023-03-15|15/12/2022||0.1401||8410000000|10.324999809265|1
2023-03-04 04:50:07|03069|653|FMEG|10.77B|10770000000|36.7|703795|-34.02|39|2023-05-09|15/03/2023||0.46||4740000000|36.700000762939|1|2023-02-22|15/12/2022|0.47|0.5735|5000000000|4990000000|37.159999847412|1
2023-03-04 04:50:12|03070|6284|FREG|14.03B|14030000000|24.91|1308491|-15.72|39|2023-05-09|15/03/2023|||||24.909999847412|1|2023-02-22|15/12/2022|0.79|0.8743|10640000000|10700000000|28.85000038147|1
2023-03-04 04:50:17|03071|6334|HEIG|12.7B|12700000000|66|441088|21.1|39|2023-05-10|15/03/2023||||4410000000|66|1|2023-02-23|15/12/2022|2.4|2.4|5290000000|5210000000|64.440002441406|1
2023-03-04 04:50:22|03072|1054774|HFGG|3.72B|3720000000|21.66|811692|-46.11|25|2023-04-27|15/03/2023||0.23||2040000000|21.659999847412|1|2023-03-07|15/12/2022||0.29||1900000000|21.659999847412|1
2023-03-04 04:50:27|03073|357|HNKG_p|28.51B|28510000000|69.2|429201|7.65|39|2023-05-04|15/03/2023||||5380000000|69.199996948242|1|2023-03-07|15/12/2022||1.09||5490000000|69.199996948242|1
2023-03-04 04:50:31|03074|659|IFXGn|44.6B|44600000000|34.25|3516987|15.16|39|2023-05-04|15/03/2023||0.5341||3860000000|34.25|1|2023-02-02|15/12/2022|0.64|0.5634|3950000000|3990000000|33.400001525879|1
2023-03-04 04:50:36|03075|1097708|LINI|167.68B|167680000000|325.8|994778|25.96|27|2023-05-12|15/03/2023||2.91||7690000000|325.79998779297|1|2023-02-07|15/12/2022|2.96|2.76|7390000000|8090000000|299.29998779297|1
2023-03-04 04:50:41|03076|658|MRCG|77.67B|77670000000|178.65|282412|1.25|39|2023-05-11|15/03/2023||2.6||5390000000|178.64999389648|1|2023-03-02|15/12/2022|2.32|2.49|5660000000|5720000000|177.14999389648|1
2023-03-04 04:50:46|03077|6321|MTXGn|12.5B|12500000000|233.3|142878|15.84|39|2023-04-26|15/03/2023||2.15||1390000000|233.30000305176|1|2023-02-14|15/12/2022|2.23|2.82|1510000000|1600000000|227.19999694824|1
2023-03-04 04:50:51|03078|662|MUVGn|45.5B|45500000000|327.7|337262|41.62|39|2023-05-17|15/03/2023|||||327.70001220703|1|2023-02-23|15/12/2022|11.05|9.31|16220000000|16480000000|324.29998779297|1
2023-03-04 04:50:56|03079|356|PSHG_p|17.54B|17540000000|57.280|713917|-28.58|38|2023-05-15|15/03/2023|||||57.279998779297|1|2023-03-23|15/12/2022|||||57.279998779297|1
2023-03-04 04:51:00|03080|958793|PUMG|8.49B|8490000000|56.76|501536|-23.65|31|2023-04-26|15/03/2023||0.7439||2070000000|56.759998321533|1|2023-03-01|15/12/2022|0.01|0.0672|2200000000|2130000000|60.400001525879|1
2023-03-04 04:51:05|03081|6336|QIA|9.92B|9920000000|43.44|401705|-0.14|39|2023-05-02|15/03/2023||0.4362||448810000|43.439998626709|1|2023-02-07|15/12/2022|0.4942|0.4451|464340000|465740000|45.619998931885|1
2023-03-04 04:51:10|03082|6306|RWEG|26.41B|26410000000|39.05|1640821|13.72|39|2023-05-11|15/03/2023||0.8538|||39.049999237061|1|2023-03-21|15/12/2022||0.9753|||39.049999237061|1
2023-03-04 04:51:18|03083|663|SAPG|127.41B|127410000000|109.38|1697175|10.24|37|2023-04-21|15/03/2023||1.16||7720000000|109.37999725342|1|2023-01-26|15/12/2022|1|1.37|8440000000|8560000000|105.94000244141|1
2023-03-04 04:51:23|03084|19900|SATG_p|24.74B|24740000000|403.400|74766|2.39|39|2023-04-20|15/03/2023||2.43||1090000000|403.39999389648|1|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000|407.5|1
2023-03-04 04:51:28|03085|350|SIEGn|116.57B|116570000000|147.08|1270525|20.93|39|2023-05-17|15/03/2023||1.91||18410000000|147.08000183105|1|2023-02-09|15/12/2022|1.86|1.95|18070000000|18100000000|140.05999755859|1
2023-03-04 04:51:32|03086|1166602|ENR1n|14.32B|14320000000|19.91|2147661|2.18|16|2023-05-15|15/03/2023||0.1621||7440000000|19.909999847412|1|2023-02-08|15/12/2022|-0.6|0.0886|7060000000|6660000000|18.200000762939|1
2023-03-04 04:51:37|03087|1072226|SHLG|56.53B|56530000000|50.5|538375|-9.6|26|2023-05-10|15/03/2023||0.46|||50.5|1|2023-02-02|15/12/2022|0.47|0.4325|5080000000|5270000000|49.220001220703|1
2023-03-04 04:51:42|03088|6328|SY1G|13.6B|13600000000|97.3|326074|-9.19|39|2023-04-26|15/03/2023|||||97.300003051758|1|2023-03-08|15/12/2022||0.78||1100000000|97.300003051758|1
2023-03-04 04:51:47|03089|22402|VOWG_p|82.93B|82930000000|142.2|1165438|-8.47|39|2023-05-04|15/03/2023||||62880000000|142.75999450684|1|2023-03-14|15/12/2022||8.37||74140000000|142.75999450684|1
2023-03-04 04:51:54|03090|49817|VNAn|18.26B|18260000000|22.94|2843406|-49.88|38|2023-05-04|15/03/2023||0.633||839310000|22.940000534058|1|2023-03-17|15/12/2022||0.5354||772690000|22.940000534058|1
2023-03-04 04:51:59|03091|942333|ZALG|9.81B|9810000000|38.71|1051524|-22.18|34|2023-05-04|15/03/2023|||||38.709999084473|1|2023-03-07|15/12/2022||0.32||3190000000|38.709999084473|1
2023-03-04 04:52:04|03092|19756|UUUG|155.73M|155730000|4.41|30730|60.95|28|2023-05-10|15/03/2023|||||4.4099998474121|1|2023-03-29|15/12/2022|||||4.4099998474121|1
2023-03-04 04:52:09|03093|6325|ARLG|1.97B|1970000000|32.96|8803|29.87|39|2023-05-11|15/03/2023|||||32.959999084473|1|2023-03-02|15/12/2022|2.32||252000000||33|1
2023-03-04 04:52:13|03094|1174918|YOUG|4.60B|4600000000|5.3|146587|-56.52|11|2023-05-23|15/02/2023||-0.2122||419960000|5.3000001907349|1|2023-01-10|15/11/2022|-0.36|-0.3204|554900000|554900000|7.3499999046326|1
2023-03-04 04:52:18|03095|962888|A4Y|63.9M|63900000|1.94|2962|-63.85|26|2023-05-11|15/03/2023|||||1.9700000286102|1|2023-03-29|15/12/2022|||||1.9700000286102|1
2023-03-04 04:52:22|03096|19760|APME|48.82M|48820000|2.41|11818|-40.93|30|2023-05-26|15/03/2023|||||2.4100000858307|1|2023-04-10|15/12/2022|||||2.4100000858307|1
2023-03-04 04:52:27|03097|49818|ADLG|553.65M|553650000|5.06|2470|-26.02|28|2023-05-17|15/03/2023|||||5.0599999427795|1|2023-03-29|15/12/2022|||||5.0599999427795|1
2023-03-04 04:52:31|03098|962340|ADJ|125.5M|125500000|1.07|329111|-90.97|29|2023-05-25|15/03/2023||0.5497||73930000|1.0700000524521|1|2023-04-25|15/12/2022||0.4678||64250000|1.0700000524521|1
2023-03-04 04:52:36|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
2023-03-04 04:52:40|03100|953064|LNSX|267.95M|267950000|13|1248|-12.75|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2023-03-04 04:52:45|03101|19200|AOXG|1.3B|1300000000|7.265|6247|-30.15|39|2023-05-08|15/03/2023|||||7.2649998664856|1|2023-03-06|15/12/2022|-0.84||53730000||7.2649998664856|1
2023-03-04 04:52:50|03102|1056289|ACT1|205.76M|205760000|20.3|4028|-11.35|25|2023-05-04|15/03/2023|||||20.299999237061|1|2023-02-28|15/12/2022||||130100000|18.799999237061|1
2023-03-04 04:52:54|03103|19201|AMDG|737.63M|737630000|129|2710|-4.16|38|2023-04-25|15/03/2023|||||129|1|2023-03-21|15/12/2022||||104100000|129|1
2023-03-04 04:52:59|03104|961763|AT1|3.78B|3780000000|2.538|7254589|-50.93|27|2023-05-30|15/03/2023||0.06||390440000|2.529000043869|1|2023-03-29|15/12/2022||0.09||398540000|2.529000043869|1
2023-03-04 04:53:03|03105|962860|AYDGn|42.21M|42210000|7.42|1098|-1.72|25|2023-05-12|15/03/2023|||||7.4200000762939|1|2023-03-24|15/12/2022|||||7.4200000762939|1
2023-03-04 04:53:09|03106|1034495|AAGG|207.70M|207700000|13.62|19373|-16.15|25|2023-05-15|15/03/2023|||||13.5|1|2023-03-30|15/12/2022||||59300000|13.5|1
2023-03-04 04:53:13|03107|6311|NAFG|4.17B|4170000000|95.760|106871|-11.82|33|2023-05-11|15/03/2023||2.97||4620000000|95.76000213623|1|2023-02-06|15/12/2022|2.26|1.65|4100000000|4540000000|101.34999847412|1
2023-03-04 04:53:18|03108|1169593|AG1G|1.61B|1610000000|7.49|332057|-31.68|12|2023-05-03|15/03/2023||-0.24||1630000000|7.5700001716614|1|2023-02-23|15/12/2022|-0.2434|-0.2432|1450000000|1490000000|7.1149997711182|1
2023-03-04 04:53:22|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
2023-03-04 04:53:27|03110|49821|BST1|63.36M|63360000|4.8|2224|-31.23|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
2023-03-04 04:53:32|03111|6326|B5AG|156.55M|156550000|6.08|13678|-33.33|35|2023-05-11|15/03/2023|||||6.0799999237061|1|2023-04-05|15/12/2022|||||6.0799999237061|1
2023-03-04 04:53:38|03112|962864|BYWG|1.5B|1500000000|55.8|370|17.17|27|2023-05-11|15/03/2023|||||54.599998474121|1|2023-03-30|15/12/2022|||||54.599998474121|1
2023-03-04 04:53:43|03113|40204|BYWGnx|1.5B|1500000000|41.7|13112|14.25|35|2023-05-11|15/03/2023|||||41.700000762939|1|2023-03-30|15/12/2022|||||41.700000762939|1
2023-03-04 04:53:48|03114|1054775|BFSA|1.79B|1790000000|44.84|69006|-27.68|25|2023-05-04|15/03/2023||0.9||299120000|44.840000152588|1|2023-03-02|15/12/2022|0.47|0.6783|295750000|274290000|48.240001678467|1
2023-03-04 04:53:53|03115|39127|BDTG|502.74M|502740000|49.800|4289|7.21|33|2023-02-28|15/12/2022|0.62|0.08|280400000|269370000|48.299999237061|1|2022-12-15|15/09/2022|0.9||269500000|262600000|35.650001525879|1
2023-03-04 04:53:57|03116|964570|ARTG|44.7M|44700000|6.37|5670|-50.92|27|2023-05-22|15/03/2023|||||6.3699998855591|1|2023-03-06|15/12/2022|||||6.3699998855591|1
2023-03-04 04:54:01|03117|1174916|BIKE|160.54M|160540000|3.63|18240|-62.32|11|2023-05-03|15/03/2023|||||3.6300001144409|1|2023-03-30|15/12/2022|||||3.6300001144409|1
2023-03-04 04:54:06|03118|6300|GBFG|1.42B|1420000000|38.1|64749|17.45|39|2023-05-11|15/03/2023|||||38.099998474121|1|2023-02-14|15/12/2022|0.7949|0.7949|1200000000|1090000000|32.299999237061|1
2023-03-04 04:54:11|03119|19781|BIOG|1.51B|1510000000|42.7|533|0.71|34|2023-05-04|15/03/2023|||||42.700000762939|1|2023-03-23|15/12/2022|||||42.700000762939|1
2023-03-04 04:54:16|03120|19203|BIOG_p|1.51B|1510000000|33.5|2857|-8.22|34|2023-05-04|15/03/2023|||||33.5|1|2023-03-23|15/12/2022|||||33.5|1
2023-03-04 04:54:20|03121|19783|BMWG_p|64.85B|64850000000|93.1|70206|48.01|39|2023-05-04|15/03/2023||3.35||34690000000|93.099998474121|1|2023-03-15|15/12/2022||3.87||37550000000|93.099998474121|1
2023-03-04 04:54:25|03122|963035|BVB|479.48M|479480000|4.358|118127|17.03|27|2023-05-12|15/03/2023|||||4.3439998626709|1|2023-02-28|15/12/2022|0.02||117300000||4.3400001525879|1
2023-03-04 04:54:30|03123|963713|BNNn|148.56M|148560000|6.9|5430|-23.5|28|2023-05-25|15/03/2023|||||6.8000001907349|1|2023-02-27|15/12/2022|-0.12||13700000||6.7600002288818|1
2023-03-04 04:54:35|03124|1081719|CPXG|48.2M|48200000|15.60|424|-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
2023-03-04 04:54:40|03125|661|CECG|1.28B|1280000000|2.632|530072|-20.34|37|2023-05-15|15/03/2023||||4700000000|2.6319999694824|1|2023-02-14|15/12/2022|0.26||7070000000|7070000000|2.2739999294281|1
2023-03-04 04:54:45|03126|19866|CEC1_p|1.81B|1810000000|3.740|626|-21.1|34|2022-08-11|15/06/2022|||||3.7400000095367|1|2022-05-13|15/03/2022|-0.12||5020000000|5020000000|4.4000000953674|1
2023-03-04 04:54:49|03127|19206|CWCG|654.35M|654350000|92.7|4450|-4.53|36|2023-05-10|15/03/2023|||||92.699996948242|1|2023-03-30|15/12/2022||||321700000|92.699996948242|1
2023-03-04 04:54:54|03128|358|CBKG|14.63B|14630000000|11.68|6322140|76.09|29|2023-05-17|15/03/2023||0.26||2620000000|11.680000305176|1|2023-02-16|15/12/2022|0.4|0.3989|2360000000|2440000000|10.305000305176|1
2023-03-04 04:54:59|03129|1056259|CCAG|20.55M|20550000|0.6010|35362|-94.5|25|2023-05-16|15/03/2023|||||0.60100001096725|1|2023-03-06|15/12/2022|||||0.60100001096725|1
2023-03-04 04:55:03|03130|1088691|CSQG|28.76M|28760000|20.6|159|-28.97|23|2023-05-11|15/03/2023|||||20.60000038147|1|2023-03-28|15/12/2022|||||20.60000038147|1
2023-03-04 04:55:09|03131|19212|EVDG|5.76B|5760000000|60.05|105617|-1.85|39|2023-05-24|15/03/2023|||||60.049999237061|1|2023-03-23|15/12/2022||0.60||394130000|60.049999237061|1
2023-03-04 04:55:13|03132|23008|DEXGn|33.22M|33220000|2.240|11802|-56.92|29|2023-05-09|15/03/2023|||||2.2400000095367|1|2023-03-23|15/12/2022|||||2.2400000095367|1
2023-03-04 04:55:18|03133|964642|DMRE|261.67M|261670000|2.5|3372|-43.82|27|2023-05-11|15/03/2023|||||2.5|1|2023-03-16|15/12/2022|||||2.5|1
2023-03-04 04:55:23|03134|1061941|DMPG|2.14B|2140000000|39.74|30774|-33.99|26|2023-05-18|15/03/2023|||||39.740001678467|1|2023-04-12|15/12/2022||||284000000|39.740001678467|1
2023-03-04 04:55:28|03135|19208|DBANn|574.49M|574490000|30.55|11868|-3.32|34|2023-05-11|15/03/2023|||||30.549999237061|1|2023-02-09|15/12/2022|2.21|1.54|41100000||31.14999961853|1
2023-03-04 04:55:32|03136|23007|DEQGn|1.62B|1620000000|21.22|18196|35.91|39|2023-05-11|15/03/2023|||||21.219999313354|1|2023-03-21|15/12/2022|||||21.219999313354|1
2023-03-04 04:55:36|03137|1056151|JB7|630.36M|630360000|19.65|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2023-03-04 04:55:40|03138|962341|DKG|281.95M|281950000|8.02|26235|-39.7|25|2023-05-12|15/03/2023|||||8.079999923706|1|2023-02-14|15/12/2022|0.26|0.29|18700000|18700000|7.5799999237061|1
2023-03-04 04:55:45|03139|958262|PBBG|1.29B|1290000000|9.63|363913|5.38|28|2023-05-15|15/03/2023|||||9.6300001144409|1|2023-03-09|15/12/2022|||||9.6300001144409|1
2023-03-04 04:55:51|03140|22138|DWNG|8.67B|8670000000|21.83|97430|-39.23|39|2023-05-10|15/03/2023||0.2428||227940000|21.829999923706|1|2023-03-24|15/12/2022||1.24||216450000|21.829999923706|1
2023-03-04 04:55:55|03141|6327|DEZG|725.78M|725780000|6|376989|25.21|34|2023-05-04|15/03/2023|||||6|1|2023-03-16|15/12/2022||||465100000|6|1
2023-03-04 04:55:59|03142|1114558|DFV|137.42M|137420000|9.42|4086|-19.35|18|2023-05-17|15/03/2023|||||9.420000076294|1|2023-03-30|15/12/2022|||||9.420000076294|1
2023-03-04 04:56:04|03143|19207|DICn|775.81M|775810000|9.33|108353|-35.57|35|2023-05-11|15/03/2023|||||9.329999923706|1|2023-02-15|15/12/2022|0.06||51100000|51100000|8.8500003814697|1
2023-03-04 04:56:09|03144|6315|GILG|3.34B|3340000000|42.6|1420|2.9|39|2023-04-27|15/03/2023|||||42.599998474121|1|2023-03-14|15/12/2022|||||42.599998474121|1
2023-03-04 04:56:14|03145|32558|DUEG|2.43B|2430000000|35.08|121468|14.42|39|2023-05-09|15/03/2023||0.5452||905810000|35.080001831055|1|2023-02-23|15/12/2022|0.83|0.7332|1240000000|1120000000|35.419998168945|1
2023-03-04 04:56:19|03146|1072321|DWSG|6.11B|6110000000|30.56|89654|0.86|23|2023-04-27|15/03/2023||0.8043||612250000|30.559999465942|1|2023-02-02|15/12/2022|0.7175|0.9193|634000000|640450000|33.119998931885|1
2023-03-04 04:56:24|03147|964658|ED4|273.75M|273750000|10.95|6461|-5.19|28|2023-05-10|15/03/2023|||||10.949999809265|1|2023-04-06|15/12/2022|||||10.949999809265|1
2023-03-04 04:56:28|03148|962884|EING_p|615.98M|615980000|163|2479|-10.82|26|2023-05-23|15/03/2023|||||163.19999694824|1|2023-04-25|15/12/2022|||||163.19999694824|1
2023-03-04 04:56:34|03149|6293|ZILGn|576.89M|576890000|9.105|45264|7.31|39|2023-05-10|15/03/2023|||||9.1049995422363|1|2023-03-28|15/12/2022||||476000000|9.1049995422363|1
2023-03-04 04:56:38|03150|955862|ELBG|17.11M|17110000|3.11|3335|-44.46|28|2023-05-11|15/03/2023|||||3.1099998950958|1|2023-03-23|15/12/2022|||||3.1099998950958|1
2023-03-04 04:56:43|03151|49819|ECVG|2.87B|2870000000|17.8|375237|21.83|31|2023-05-15|15/03/2023|||||17.799999237061|1|2023-03-28|15/12/2022||0.06||384900000|17.799999237061|1
2023-03-04 04:56:48|03152|1176374|ERWE|42.25M|42250000|1.7|2492|-12.79|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
2023-03-04 04:56:52|03153|41033|EVKn|9.73B|9730000000|20.87|761748|-16.82|39|2023-05-09|15/03/2023||0.3405||3960000000|20.870000839233|1|2023-03-01|15/12/2022|0.2|0.2055|4340000000|4490000000|20.229999542236|1
2023-03-04 04:56:57|03154|949641|FRU|81.78M|81780000|3.79|7788|-5.72|29|2023-05-11|15/03/2023|||||3.789999961853|1|2023-03-30|15/12/2022|||||3.789999961853|1
2023-03-04 04:57:02|03155|23018|FIEG|3.09B|3090000000|36.76|46436|-27.42|39|2023-04-27|15/12/2022||0.26||433100000|36.759998321533|1|2023-04-27|15/03/2023|||||36.759998321533|1
2023-03-04 04:57:06|03156|964687|FTKn|938.92M|938920000|8.54|1158626|-50.69|21|2023-04-26|15/03/2023|||||8.539999961853|1|2023-02-27|15/12/2023|||||7.0739998817444|1
2023-03-04 04:57:11|03157|19823|FPHG|56.18M|56180000|3.42|8429|30.53|28|2023-05-25|15/03/2023|||||3.420000076294|1|2023-04-27|15/12/2022||0.39||187600000|3.420000076294|1
2023-03-04 04:57:16|03158|6289|FRAG|4.71B|4710000000|50.98|166864|-8.61|39|2023-05-04|15/03/2023|||||50.979999542236|1|2023-03-14|15/12/2022||0.1795||771730000|50.979999542236|1
2023-03-04 04:57:20|03159|1171960|VH2|875.20M|875200000|10.1|120970|-65.41|13|2023-05-15|15/03/2023|||||10.10000038147|1|2023-03-30|15/12/2022||||95130000|10.10000038147|1
2023-03-04 04:57:26|03160|22584|FPEn|4.91B|4910000000|31.650|17454|16.96|34|2023-04-28|15/03/2023|||||31.700000762939|1|2023-03-08|15/12/2022||0.4374||803560000|31.700000762939|1
2023-03-04 04:57:31|03161|14148|FPE3_p|4.91B|4910000000|39.34|124174|14.96|38|2023-03-08|15/12/2022|||||39.340000152588|1|2022-10-28|15/09/2022|0.49||902000000||29.340000152588|1
2023-03-04 04:57:36|03162|1131047|GTYG|642.47M|642470000|3.4400|2658|-40.69|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
2023-03-04 04:57:41|03163|6296|G1AG|7.22B|7220000000|41.78|284943|9.95|39|2023-05-05|15/03/2023||0.3631||1220000000|41.779998779297|1|2023-03-07|15/12/2022||0.6342||1400000000|41.779998779297|1
2023-03-04 04:57:46|03164|22460|GXIG|2.73B|2730000000|86.2|98464|47.71|31|2023-04-06|15/02/2023|||||87|1|2023-02-23|15/11/2022|1.49|1.36|528700000|523300000|75.949996948242|1
2023-03-04 04:57:50|03165|19214|GSC1n|280.74M|280740000|25.9|4002|17.19|28|2023-05-12|15/03/2023|||||25.89999961853|1|2023-04-18|15/12/2022|||||25.89999961853|1
2023-03-04 04:57:56|03166|1137590|GFG|229.8M|229800000|1.04|339632|-51.45|19|2023-04-25|15/03/2023|||||1.039999961853|1|2023-03-07|15/12/2022||||494000000|1.039999961853|1
2023-03-04 04:58:01|03167|13151|GMMG|198.27M|198270000|13.3|1635|-12.5|34|2023-04-27|15/03/2023|||||13.300000190735|1|2023-03-30|15/12/2022|||||13.300000190735|1
2023-03-04 04:58:06|03168|962342|GYC|1.6B|1600000000|9.68|158307|-49.24|27|2023-05-17|15/03/2023||0.33||141220000|9.6800003051758|1|2023-03-16|15/12/2022||0.33||140620000|9.6800003051758|1
2023-03-04 04:58:11|03169|19213|GLJn|1.25B|1250000000|26.98|60580|10.98|38|2023-05-11|15/03/2023|||||26.979999542236|1|2023-03-16|15/12/2022|||||26.979999542236|1
2023-03-04 04:58:17|03170|19198|2HR|221.1M|221100000|5.94|6607|-0.67|34|2023-05-12|15/03/2023|||||5.9400000572205|1|2023-03-31|15/12/2022||0.05||362000000|5.9400000572205|1
2023-03-04 04:58:22|03171|19215|HABAn|612.52M|612520000|7.53|73212|-21.64|35|2023-04-25|15/03/2023|||||7.5300002098083|1|2023-02-09|15/12/2022|||21800000|20500000|7.5300002098083|1
2023-03-04 04:58:28|03172|21613|HHFGn|913.16M|913160000|12.140|34765|-30.43|32|2023-05-15|15/03/2023|||||12.140000343323|1|2023-03-23|15/12/2022||||396000000|12.140000343323|1
2023-03-04 04:58:32|03173|6298|HNRGn|21.91B|21910000000|181.7|121219|18.76|39|2023-05-11|15/03/2023|||||181.69999694824|1|2023-03-09|15/12/2022||4.48||7020000000|181.69999694824|1
2023-03-04 04:58:37|03174|960689|HLAG|50.97B|50970000000|290|23594|8.78|28|2023-05-11|15/03/2023||4.95||4599000000|290|1|2023-03-02|15/12/2022|18.59|21.71|7800000000|8380000000|282.20001220703|1
2023-03-04 04:58:42|03175|19216|HAWG|404.25M|404250000|45|765|-8.54|38|2023-05-10|15/03/2023|||||45|1|2023-04-20|15/12/2022|||||45|1
2023-03-04 04:58:47|03176|6324|HDDG|551.15M|551150000|1.811|666855|-24.54|34|2023-02-08|15/12/2022|0.04||609000000|599000000|1.9459999799728|1|2022-11-09|15/09/2022|0.14||590000000|585000000|1.5180000066757|1
2023-03-04 04:58:52|03177|942682|HLE|9.11B|9110000000|81.95|13152|32.78|32|2023-03-22|15/02/2023||0.59||1680000000|81.949996948242|1|2023-01-12|15/11/2022|0.76|0.65|2030000000|1990000000|79.849998474121|1
2023-03-04 04:58:57|03178|19834|HNKG|28.51B|28510000000|65.4|85973|3.32|39|2023-05-04|15/03/2023||||5380000000|65.400001525879|1|2023-03-07|15/12/2022||1.09||5490000000|65.400001525879|1
2023-03-04 04:59:02|03179|1173428|HGEA|63.44M|63440000|6.1|11340|-69.8|10|2023-03-01|15/12/2022||||30300000|6.3200001716614|1|2022-11-09|15/09/2022|||33150000|33600000|7.0799999237061|1
2023-03-04 04:59:07|03180|19218|HLGZ|207.52M|207520000|3.660|3426|-4.19|25|2023-03-30|15/12/2022|||||3.6600000858307|1|2022-11-17|15/09/2022|||||3.7999999523163|1
2023-03-04 04:59:12|03181|6305|HOTG|4.98B|4980000000|66.22|63623|16.87|39|2023-05-08|15/03/2023|||||66.220001220703|1|2023-02-23|15/12/2022|1.87|1.54|7100000000|7140000000|57.599998474121|1
2023-03-04 04:59:16|03182|1081564|H24|234.34M|234340000|6.98|20036|1.23|21|2023-03-30|15/12/2022|||||6.9800000190735|1|2022-11-15|15/09/2022|-0.4||136000000||7.539999961853|1
2023-03-04 04:59:21|03183|19217|HBH|1.26B|1260000000|78.750|11588|-31.04|26|2023-05-25|15/02/2023|||||78.75|1|2022-12-22|15/11/2022|1.7|1.81|1550000000|1388000000|74.25|1
2023-03-04 04:59:39|03184|19836|HBMG|1.78B|1780000000|56.1|2147|17.36|25|2022-12-22|15/11/2022|||||53.200000762939|1|2022-09-29|15/08/2022||3.17||1510000000|47|1
2023-03-04 04:59:45|03185|6352|BOSSn|4.55B|4550000000|65.98|337416|35.04|39|2023-05-04|15/03/2023||0.525||803380000|65.980003356934|1|2023-03-09|15/12/2022||0.955||1020000000|65.980003356934|1
2023-03-04 04:59:49|03186|19837|HYQGn|978.27M|978270000|146.4|21052|-59.31|28|2023-05-09|15/03/2023|||||146.39999389648|1|2023-03-13|15/12/2022||||63800000|146.39999389648|1
2023-03-04 04:59:54|03187|19219|INHG|633.39M|633390000|23.55|11772|-23.29|39|2023-05-16|15/03/2023|||||23.549999237061|1|2023-03-23|15/12/2022||0.37||495900000|23.549999237061|1
2023-03-04 04:59:59|03188|1064311|INS2|391.74M|391740000|8.82|63705|-45.08|25|2023-03-16|15/12/2022|||||8.8199996948242|1|2022-11-10|15/09/2022|0.26||157000000||8.0600004196167|1
2023-03-04 05:00:05|03189|1031264|JSTG|798.64M|798640000|54.1|15004|42.55|25|2023-05-11|15/03/2023|||||53.599998474121|1|2023-03-28|15/12/2022||0.75||293450000|53.599998474121|1
2023-03-04 05:00:12|03190|19220|JUNG_p|3.54B|3540000000|34.72|97862|10.29|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
2023-03-04 05:00:19|03191|6320|SDFGn|4.31B|4310000000|22.5|953783|-1.14|39|2023-05-09|15/03/2023||1.86|||22.5|1|2023-03-15|15/12/2022||1.84||1470000000|22.5|1
2023-03-04 05:00:25|03192|1129329|IURG|119.23M|119230000|15.55|368|-28.01|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
2023-03-04 05:00:32|03193|49816|KGX|4.74B|4740000000|36.14|374120|-50.52|37|2023-04-27|15/03/2023||0.29||2650000000|36.139999389648|1|2023-03-02|15/12/2022|0.27|0.3116|2890000000|2800000000|38.110000610352|1
2023-03-04 05:00:41|03194|6304|KCOGn|1.06B|1060000000|10.6|227417|-15.67|39|2023-05-03|15/03/2023||-0.09||1830000000|10.60000038147|1|2023-03-09|15/12/2022||-0.78||1740000000|10.60000038147|1
2023-03-04 05:00:45|03195|1176379|KTAG|432.73M|432730000|41.8|5997|-10.8|12|2023-05-10|15/03/2023|||||41.700000762939|1|2023-03-24|15/12/2022||||356000000|41.700000762939|1
2023-03-04 05:00:50|03196|1096501|KBX|10.62B|10620000000|65.88|187012|-10.76|24|2023-06-01|15/03/2023||0.875|||65.879997253418|1|2023-02-23|15/12/2022|0.7|0.952|1950000000|1860000000|63.840000152588|1
2023-03-04 05:00:55|03197|19232|SKBG|311.33M|311330000|18.84|9919|-14.75|34|2023-05-04|15/03/2023|||||18.840000152588|1|2023-03-29|15/12/2022||||366400000|18.840000152588|1
2023-03-04 05:01:00|03198|6295|KRNG|3.62B|3620000000|114.7|24266|48.86|37|2023-05-05|15/03/2023|||||114.69999694824|1|2023-02-23|15/12/2022|1.86|1.41|1170000000|1080000000|111.40000152588|1
2023-03-04 05:01:05|03199|32433|KU2G|3.34B|3340000000|84|3302|13.82|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2023-03-04 05:01:11|03200|19221|KWSG|2.07B|2070000000|62.8|8270|0.16|33|2023-05-11|15/03/2023|||||62.799999237061|1|2023-02-09|15/12/2022|-1.02||297550000|297500000|63.900001525879|1
2023-03-04 05:01:16|03201|6281|LXSG|3.82B|3820000000|44.27|232559|12.79|39|2023-05-10|15/03/2023||0.7249||2000000000|44.270000457764|1|2023-03-15|15/12/2022||0.296||2000000000|44.270000457764|1
2023-03-04 05:01:21|03202|40213|LEGn|5.10B|5100000000|68.78|224139|-39.56|39|2023-05-10|15/03/2023||1.44||161160000|68.779998779297|1|2023-03-09|15/12/2022||-10.02||172060000|68.779998779297|1
2023-03-04 05:01:26|03203|19854|LEIG|157.19M|157190000|16.52|4351|-40.89|32|2023-05-10|15/03/2023||0.16|||16.520000457764|1|2023-03-29|15/12/2022||0.0358||60190000|16.520000457764|1
2023-03-04 05:01:31|03204|6339|LEOGn|100.95M|100950000|3.09|101393|-68.47|39|2023-05-11|15/03/2023|||||3.0899999141693|1|2023-03-22|15/12/2022|||||3.0899999141693|1
2023-03-04 05:01:35|03205|19857|TGHN|806.18M|806180000|280|115|9.38|31|2023-04-28|15/03/2023|||||274|1|2023-02-28|15/12/2022|||||290|1
2023-03-04 05:01:41|03206|962919|ECKG|102.72M|102720000|27.8|571|8.59|27|2023-04-27|15/03/2023|||||27.799999237061|1|2023-03-30|15/12/2022|||||27.799999237061|1
2023-03-04 05:01:46|03207|349|LHAG|12.39B|12390000000|10.360|5174918|70.28|29|2023-05-03|15/03/2023||-0.13|||10.359999656677|1|2023-03-03|15/12/2022|0.3768|0.3714|8880000000|9020000000|9.8599996566772|1
2023-03-04 05:01:51|03208|19863|MZXG|87.14M|87140000|9.06|2800|46.6|31|2023-05-12|15/03/2023|||||9.0600004196167|1|2023-03-30|15/12/2022|||||9.0600004196167|1
2023-03-04 05:01:56|03209|949642|MXHNn|219.41M|219410000|5.32|6893|20.91|27|2023-05-17|15/03/2023|||||5.3200001716614|1|2023-03-16|15/12/2022|||||5.3200001716614|1
2023-03-04 05:02:02|03210|962922|MBBG|467.75M|467750000|79.5|4339|-28.83|27|2023-05-17|15/03/2023|||||80|1|2023-04-13|15/12/2022|||||80|1
2023-03-04 05:02:07|03211|962923|MEDG|156.75M|156750000|3.14|713|-3.51|25|2023-05-01|15/03/2023|||||3.2999999523163|1|2023-03-30|15/12/2022|||||3.2999999523163|1
2023-03-04 05:02:12|03212|993276|ILM1k|458.77M|458770000|20.05|25661|-29.03|23|2023-05-11|15/03/2023|||||20.049999237061|1|2023-03-30|15/12/2022||0.27||399600000|20.049999237061|1
2023-03-04 05:02:17|03213|1029194|B4B|3.07B|3070000000|8.455|157421|12.05|26|2023-05-11|15/03/2023|||||8.454999923706|1|2023-02-09|15/12/2022|1.44|1.2|8110000000|8160000000|8.835000038147|1
2023-03-04 05:02:22|03214|1029195|B4B3_p|3.07B|3070000000|8.1500|1769|2.52|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
2023-03-04 05:02:27|03215|1174802|MRXG|847.37M|847370000|3.96|18415|-57.26|13|2023-05-11|15/03/2023|||||3.960000038147|1|2023-03-29|15/12/2022|||||3.960000038147|1
2023-03-04 05:02:32|03216|23634|MLPG|568.30M|568300000|5.18|101212|-23.82|35|2023-05-11|15/03/2023|||||5.1799998283386|1|2023-03-09|15/12/2022|||||5.1799998283386|1
2023-03-04 05:02:37|03217|964815|MUXG|416.65M|416650000|20.2|18921|1.1|25|2023-05-09|15/03/2023|||||20.299999237061|1|2023-04-18|15/12/2022|||||20.299999237061|1
2023-03-04 05:02:42|03218|32557|MVVGn|2.19B|2190000000|33.3|582|-5.93|33|2023-05-15|15/03/2023|||||33.299999237061|1|2023-02-14|15/12/2022|11.67||1740000000||32.5|1
2023-03-04 05:02:48|03219|19223|NOEJ|820.78M|820780000|25.76|60084|-13.62|39|2023-05-09|15/03/2023|||||25.760000228882|1|2023-03-28|15/12/2022||0.38||271550000|25.760000228882|1
2023-03-04 05:02:52|03220|962933|O4BG|327.78M|327780000|22.6|143|-7.26|26|2023-05-10|15/03/2023|||||23|1|2023-03-23|15/12/2022|||||23|1
2023-03-04 05:02:57|03221|19880|PGNG|22.27M|22270000|4.92|3458|-10.55|28|2023-05-10|15/03/2023|||||4.9200000762939|1|2023-03-27|15/12/2022|||||4.9200000762939|1
2023-03-04 05:03:02|03222|19225|PATGn|942.86M|942860000|10.82|65388|-34.18|39|2023-05-12|15/03/2023|||||10.819999694824|1|2023-02-27|15/12/2022|||||10.840000152588|1
2023-03-04 05:03:08|03223|19224|O2C|97.21M|97210000|1.99|3336|5.29|39|2023-05-23|15/03/2023|||||1.9900000095367|1|2023-04-25|15/12/2022|||||1.9900000095367|1
2023-03-04 05:03:13|03224|1162596|PSGG|312M|312000000|26|693|16.59|17|2023-05-26|15/03/2023|||||25.5|1|2023-04-13|15/12/2022||0.3||19300000|25.5|1
2023-03-04 05:03:18|03225|994481|PCZ|308.63M|308630000|5.24|22214|17.49|26|2023-05-15|15/03/2023|||||5.2399997711182|1|2023-03-23|15/12/2022|||||5.2399997711182|1
2023-03-04 05:03:24|03226|962938|PWOG|99.38M|99380000|31.1|710|8.9|27|2023-05-12|15/03/2023|||||31.89999961853|1|2023-03-23|15/12/2022|||||31.89999961853|1
2023-03-04 05:03:29|03227|23190|PSMGn|2.11B|2110000000|9.342|664362|-15|27|2023-05-11|15/03/2023||0.15||835120000|9.3420000076294|1|2023-03-09|15/12/2022||0.5901||1220000000|9.3420000076294|1
2023-03-04 05:03:33|03228|1097504|690D|31.78B|31780000000|1.28|85875|-2.29|27|2023-04-28|15/12/2022||0.0495||8590000000|1.2799999713898|1|2023-04-27|15/03/2023||0.0578|||1.2799999713898|1
2023-03-04 05:03:38|03229|19892|RSL2|110.12M|110120000|17.1|1304|8.23|30|2023-05-10|15/03/2023|||||17.10000038147|1|2023-04-27|15/12/2022|||||17.10000038147|1
2023-03-04 05:03:44|03230|23066|RAAG|6.83B|6830000000|601.00|8938|-6.36|32|2023-05-10|15/03/2023|||||601|1|2023-03-28|15/12/2022||4.45||282980000|601|1
2023-03-04 05:03:49|03231|665|RHMG|10.74B|10740000000|248.6|214521|67.18|39|2023-05-04|15/03/2023||1.79||1550000000|248.60000610352|1|2023-03-16|15/12/2022||6.79||2290000000|248.60000610352|1
2023-03-04 05:03:55|03232|6314|RHKG|873.55M|873550000|13.05|2013|-10.49|38|2023-05-05|15/03/2023|||||13.050000190735|1|2023-03-06|15/12/2022|||||13.050000190735|1
2023-03-04 05:03:59|03233|1176384|RY8|9.72M|9720000|0.16|2348|10.34|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
2023-03-04 05:04:05|03234|41032|RRTL|7.15B|7150000000|46.08|47243|-1.66|27|2023-05-04|15/03/2023||0.44||1470000000|46.180000305176|1|2023-03-16|15/12/2022||1.48||2140000000|46.180000305176|1
2023-03-04 05:04:10|03235|32431|SFQ|555.17M|555170000|12.23|101999|29.14|32|2023-05-03|15/03/2023|||||12.229999542236|1|2023-03-30|15/12/2022||||354170000|12.229999542236|1
2023-03-04 05:04:15|03236|6286|SZGG|2.25B|2250000000|41.540|113611|5.01|39|2023-05-10|15/03/2023||1.75||2740000000|41.540000915527|1|2023-03-27|15/12/2022||1.2||2710000000|41.540000915527|1
2023-03-04 05:04:19|03237|963693|SHA_p|4.71B|4710000000|7.07|360843|32.15|27|2023-05-09|15/03/2023||0.2382||4000000000|7.0700001716614|1|2023-03-07|15/12/2022||0.2386||3810000000|7.0700001716614|1
2023-03-04 05:04:24|03238|19233|SLTG|625.85M|625850000|57.500|31721|0|30|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1
2023-03-04 05:04:30|03239|958843|G24n|4.07B|4070000000|53.46|139409|0.75|27|2023-05-10|15/03/2023||0.53||119370000|53.459999084473|1|2023-02-28|15/12/2022|0.51|0.51|115200000|115290000|50.939998626709|1
2023-03-04 05:04:35|03240|6317|SGCG|1.12B|1120000000|9.13|132911|69.7|39|2023-05-05|15/03/2023|||||9.1300001144409|1|2023-03-23|15/12/2022|||||9.1300001144409|1
2023-03-04 05:04:39|03241|992973|SAEG|1.34B|1340000000|73.78|122773|-5.41|26|2023-05-17|15/03/2023|||||73.779998779297|1|2023-03-07|15/12/2022||||328000000|73.779998779297|1
2023-03-04 05:04:44|03242|19230|SIXG|5.1B|5100000000|126.4|34809|-3.22|34|2023-05-11|15/03/2023|||||126.40000152588|1|2023-02-28|15/12/2022|0.51|-0.635|744530000|722500000|121.09999847412|1
2023-03-04 05:04:52|03243|19906|SIXG_p|5.1B|5100000000|76.3|21469|5.39|34|2023-05-11|15/03/2023|||||76.300003051758|1|2023-02-28|15/12/2022|0.51|-0.635|744530000|722500000|71.599998474121|1
2023-03-04 05:04:59|03244|941175|STM1|1.56B|1560000000|63|30856|28.41|28|2023-05-02|15/03/2023|||||63.200000762939|1|2023-01-30|15/12/2022|0.61||290700000|278800000|64.400001525879|1
2023-03-04 05:05:04|03245|19227|SAXG|3.09B|3090000000|54.6|67005|-19.41|39|2023-05-11|15/03/2023|||||54.599998474121|1|2023-03-30|15/12/2022||1.5||524500000|54.599998474121|1
2023-03-04 05:05:10|03246|6322|SZUG|3.27B|3270000000|16.015|95648|32.9|35|2023-05-25|15/02/2023||0.43||2740000000|16.014999389648|1|2023-01-13|15/11/2022|0.68|0.57|2480000000|2530000000|16.295000076294|1
2023-03-04 05:05:16|03247|19913|SURG|302.36M|302360000|19.5|699|-37.1|32|2023-04-28|15/03/2023|||||19.299999237061|1|2023-04-14|15/12/2022||||156700000|19.299999237061|1
2023-03-04 05:05:20|03248|1172891|SYAB|4.13B|4130000000|6.92|178999|-58.06|12|2023-05-10|15/03/2023|||||6.9200000762939|1|2023-03-16|15/12/2022||0.25||674000000|6.9200000762939|1
2023-03-04 05:05:25|03249|19234|TEGG|1.35B|1350000000|7.72|1071623|-64.07|39|2023-05-11|15/03/2023|||||7.7199997901917|1|2023-03-16|15/12/2022|||||7.7199997901917|1
2023-03-04 05:05:30|03250|19237|TTKG|960.54M|960540000|14.64|26101|-2.4|34|2023-04-27|15/03/2023|||||14.640000343323|1|2023-02-23|15/12/2022|0.19|0.1449|329100000|340260000|14.199999809265|1
2023-03-04 05:05:36|03251|40219|TLXGn|11.31B|11310000000|44.66|120956|19.8|39|2023-05-15|15/03/2023|||||44.659999847412|1|2023-03-15|15/12/2022||1.32||10140000000|44.659999847412|1
2023-03-04 05:05:41|03252|664|TKAG|4.58B|4580000000|7.364|3503395|-21.29|39|2023-05-11|15/03/2023||0.07||8760000000|7.3639998435974|1|2023-02-14|15/12/2022|0.12|0.14|9020000000|9060000000|7.0460000038147|1
2023-03-04 05:05:46|03253|1137593|8TRA|8.06B|8060000000|16.12|89602|-4.33|21|2023-05-02|15/03/2023||0.82||9720000000|16.120000839233|1|2023-03-07|15/12/2022||1.34||11410000000|16.120000839233|1
2023-03-04 05:05:51|03254|989449|UN01|24.49B|24490000000|2.94|857915|-85.66|27|2023-05-04|15/03/2023|||||2.9400000572205|1|2023-02-17|15/12/2022|-9.06|-9.06||98160000000|2.9400000572205|1
2023-03-04 05:05:57|03255|962961|ULCG|19.13M|19130000|2.840|2007|16.39|25|2023-04-27|15/03/2023|||||2.8399999141693|1|2023-03-01|15/12/2022|||||2.8399999141693|1
2023-03-04 05:06:02|03256|991176|VQTG|341.74M|341740000|25.5|88090|37.84|26|2023-05-10|15/03/2023|||||25.5|1|2023-03-31|15/12/2022||||31300000|25.5|1
2023-03-04 05:06:07|03257|19929|VIBG_p|553.06M|553060000|20.9|5469|-11.81|32|2023-04-25|15/03/2023|||||20.89999961853|1|2023-03-02|15/12/2022|||||19.950000762939|1
2023-03-04 05:06:13|03258|962966|V3VGn|99.72M|99720000|6.08|5852|-51.54|26|2023-05-17|15/03/2023|||||6.3000001907349|1|2023-03-29|15/12/2022|||||6.3000001907349|1
2023-03-04 05:06:17|03259|1177472|VTSCn|2.63B|2630000000|65.6|210|112.12|12|2023-05-12|15/03/2023|||||65.650001525879|1|2023-03-23|15/12/2022||1.61||2390000000|65.650001525879|1
2023-03-04 05:06:22|03260|351|VOWG|90.93B|90930000000|181.65|37750|-14.56|39|2023-05-04|15/03/2023||||66450000000|181.39999389648|1|2023-03-14|15/12/2022||8.37||74140000000|181.39999389648|1
2023-03-04 05:06:28|03261|6294|VOSG|720.13M|720130000|41|6965|8.61|39|2023-04-27|15/03/2023|||||41|1|2023-03-16|15/12/2022|||||41|1
2023-03-04 05:06:34|03262|6290|WCHG|7.77B|7770000000|156.4|131206|16.98|39|2023-04-28|15/03/2023||||1910000000|156.39999389648|1|2023-03-14|15/12/2022||4.02||1940000000|156.39999389648|1
2023-03-04 05:06:41|03263|19239|WACGn|1.39B|1390000000|20.48|26569|1.09|34|2023-05-09|15/03/2023|||||20.479999542236|1|2023-03-28|15/12/2022||||511100000|20.479999542236|1
2023-03-04 05:06:46|03264|19932|WSUG|533.95M|533950000|39.9|3784|-15.02|32|2023-05-04|15/03/2023|||||39.900001525879|1|2023-03-30|15/12/2022||||139400000|39.900001525879|1
2023-03-04 05:06:51|03265|1096426|WEW|170.48M|170480000|8.29|19003|-49.64|24|2023-05-11|15/03/2023|||||8.289999961853|1|2023-03-30|15/12/2022||||126400000|8.289999961853|1
2023-03-04 05:06:55|03266|953067|WDL1k|1.1M|1100000|0.05|6003|-94.94|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2023-03-04 05:07:00|03267|964973|WUWGn|1.62B|1620000000|17.34|12850|1.88|28|2023-05-12|15/03/2023|||||17.340000152588|1|2023-03-31|15/12/2022|||||17.340000152588|1
2023-03-04 05:07:05|03268|993600|TIMAn|720.1M|720100000|31.95|6088|-10.68|24|2023-05-11|15/03/2023|||||32.200000762939|1|2023-02-28|15/12/2022|0.18|0.18|30700000||32|1
2023-03-04 05:07:10|03269|19240|ZO1G|2.73B|2730000000|468.00|27684|0|33|2022-08-24|15/06/2022||1.24||580870000|468|1|2022-05-19|15/03/2022||1.28||587110000|468|1
2023-03-04 05:07:15|03270|19918|TGTG|27.16M|27160000|1.09|2619|-32.72|32|2023-05-09|15/03/2023|||||1.0900000333786|1|2023-03-28|15/12/2022|||||1.0900000333786|1
2023-03-04 05:07:20|03271|13155|1U1|2.17B|2170000000|12.29|88191|-42.03|39|2023-05-10|15/03/2023|||||12.289999961853|1|2023-03-30|15/12/2022||0.3325||1020000000|12.289999961853|1
2023-03-04 05:07:25|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
2023-03-04 05:07:30|03273|23598|ADAG|1.19B|1190000000|22.98|31673|57.18|35|2023-05-09|15/03/2023|||||22.979999542236|1|2023-02-21|15/12/2022||0.31|195700000|185000000|22.5|1
2023-03-04 05:07:36|03274|6313|AIXGn|3.25B|3250000000|28.92|530279|51.02|39|2023-04-27|15/03/2023||0.22||121990000|28.920000076294|1|2023-02-28|15/12/2022|0.44|0.4615|183100000|192460000|25.85000038147|1
2023-03-04 05:07:41|03275|40203|A1OS|224.63M|224630000|45.2|703|-27.8|28|2023-05-15|15/03/2023|||||45.200000762939|1|2023-02-13|15/12/2022|1.21|1.21|120450000|120500000|45|1
2023-03-04 05:07:45|03276|19774|AOFG|1.31B|1310000000|165|4401|0.98|27|2023-04-25|15/03/2023|||||165|1|2023-03-10|15/12/2022||0.775||32000000|165|1
2023-03-04 05:07:50|03277|19776|BSLG|844.29M|844290000|28.3|8227|-23.51|32|2023-05-11|15/03/2023|||||28.299999237061|1|2023-03-30|15/12/2022||||66700000|28.299999237061|1
2023-03-04 05:07:57|03278|22689|BIONn|3.03B|3030000000|55.000|10452|-13.39|39|2023-04-21|15/03/2023|||||55|1|2023-02-17|15/12/2022|||||56.700000762939|1
2023-03-04 05:08:02|03279|23435|BC8G|5.1B|5100000000|40.51|191746|-9.43|39|2023-05-11|15/03/2023||0.4362||1440000000|40.509998321533|1|2023-03-17|15/12/2022||0.5613||1670000000|40.509998321533|1
2023-03-04 05:08:07|03280|940925|B8FGn|83.59M|83590000|1.31|27484|15.56|26|2023-05-18|15/03/2023|||||1.3099999427795|1|2023-04-11|15/12/2022||-0.0254||16360000|1.3099999427795|1
2023-03-04 05:08:12|03281|1163902|BKHTn|231M|231000000|23.6|3159|15.12|17|2023-05-15|15/03/2023|||||23.60000038147|1|2023-03-31|15/12/2022|||||23.60000038147|1
2023-03-04 05:08:17|03282|19786|COKG|1.21B|1210000000|34.36|72675|-31.61|38|2023-05-11|15/03/2023||||396000000|34.360000610352|1|2023-03-30|15/12/2022||0.68||379350000|34.360000610352|1
2023-03-04 05:08:22|03283|22416|AFXG|11.94B|11940000000|133.55|88411|-4.37|38|2023-05-09|15/03/2023||0.79||509110000|133.55000305176|1|2023-02-15|15/12/2022|0.57|0.545|470300000|457650000|133.44999694824|1
2023-03-04 05:08:26|03284|19787|CSHG|108.36M|108360000|12.95|2115|1.97|31|2023-05-11|15/03/2023|||||13.10000038147|1|2023-03-31|15/12/2022||||48100000|13.10000038147|1
2023-03-04 05:08:31|03285|1174682|C3RY|183.52M|183520000|7.76|18197|-58.39|9|2023-05-15|15/03/2023|||||7.7600002288818|1|2023-03-30|15/12/2022||||33600000|7.7600002288818|1
2023-03-04 05:08:36|03286|1166985|C0M|18.28M|18280000|3.6|79980|-88.08|16|2023-05-17|15/03/2023|||||3.5999999046326|1|2023-04-04|15/12/2022|||||3.5999999046326|1
2023-03-04 05:08:40|03287|19791|COP1n|2.4B|2400000000|46.04|61364|-3.72|39|2023-05-10|15/03/2023||0.36||265000000|46.040000915527|1|2023-02-09|15/12/2022|0.365|0.525|327700000|330450000|45.439998626709|1
2023-03-04 05:08:45|03288|19794|CE2G|1.03B|1030000000|11.86|77512|-0.34|31|2023-05-24|15/02/2023|||||11.859999656677|1|2023-01-11|15/11/2022|0.51||328100000||13.539999961853|1
2023-03-04 05:08:51|03289|19797|DAMG|206.28M|206280000|58.5|339|8.33|28|2023-05-09|15/03/2023|||||58.5|1|2023-03-23|15/12/2022|||||58.5|1
2023-03-04 05:08:55|03290|991234|DBD|174.96M|174960000|3.66|6103|-56.25|0||
2023-03-04 05:09:00|03291|19803|HNLG|111.05M|111050000|18.32|5915|-36.17|30|2023-05-19|15/03/2023|||||18.319999694824|1|2023-02-24|15/12/2022|0.26||30600000||18.219999313354|1
2023-03-04 05:09:05|03292|19804|DRWG|727.29M|727290000|36.65|2269|-21.18|39|2023-04-28|15/03/2023|||||36.650001525879|1|2023-03-09|15/12/2022||3.3||1793000000|36.650001525879|1
2023-03-04 05:09:10|03293|6301|DRWG_p|727.29M|727290000|41.8|11781|-17.96|39|2023-04-28|15/03/2023|||||41.799999237061|1|2023-03-09|15/12/2022||3.3||1793000000|41.799999237061|1
2023-03-04 05:09:14|03294|19807|EUZG|1.16B|1160000000|55.85|53641|-5.9|32|2023-05-11|15/03/2023|||||55.849998474121|1|2023-03-30|15/12/2022|||||55.849998474121|1
2023-03-04 05:09:19|03295|962883|E4CG|158.3M|158300000|46|2233|78.97|25|2023-05-09|15/03/2023|||||45.099998474121|1|2023-03-09|15/12/2022||||30300000|45.099998474121|1
2023-03-04 05:09:22|03296|19811|||||||36|2023-05-10|15/03/2023||1.14||123000000|79|1|2023-02-16|15/12/2022|1.16|1.16|126000000|123670000|75.599998474121|1
2023-03-04 05:09:27|03297|19813|ECXn|1.55M|1550000|0.378|51462|-23.87|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2023-03-04 05:09:33|03298|19241|EVTG|3.05B|3050000000|17.245|416537|-33.55|38|2023-05-10|15/03/2023||-0.02||188000000|17.245000839233|1|2023-03-30|15/12/2022||0.1675||208000000|17.245000839233|1
2023-03-04 05:09:38|03299|962891|EXCL|207.25M|207250000|5.700|16982|23.38|27|2023-05-25|15/03/2023|||||5.6999998092651|1|2023-03-23|15/12/2022|||||5.6999998092651|1
2023-03-04 05:09:43|03300|962892|FAAS|202.84M|202840000|18.38|4023|-27.83|24|2023-02-24|15/12/2022|0.14||18100000||20.450000762939|1|2022-11-24|15/09/2022|0.2||16800000||19.340000152588|1
2023-03-04 05:09:48|03301|19821|SISG|607.26M|607260000|58.800|763|23.79|39|2023-05-17|15/03/2023|||||58.799999237061|1|2023-01-31|15/12/2022|0.17||30720000||59.599998474121|1
2023-03-04 05:09:52|03302|962895|FEVG|77.36M|77360000|24|822|7.21|26|2023-05-25|15/03/2023|||||23.799999237061|1|2023-03-30|15/12/2022|||||23.799999237061|1
2023-03-04 05:09:57|03303|6285|FNTGn|2.98B|2980000000|23.800|336852|1.45|39|2023-05-04|15/03/2023|||||23.799999237061|1|2023-02-22|15/12/2022|0.0527|-0.0233|667700000|676300000|23.85000038147|1
2023-03-04 05:10:02|03304|19826|GMEG|43.55M|43550000|8|2310|9.59|33|2023-05-25|15/03/2023|||||8|1|2023-04-25|15/12/2022|||||8|1
2023-03-04 05:10:07|03305|19827|GFTG|989.86M|989860000|37.6|31725|-11.63|34|2023-05-11|15/03/2023|||||37.75|1|2023-03-02|15/12/2022|||188000000|188000000|40.349998474121|1
2023-03-04 05:10:12|03306|6340|GGS|45.96M|45960000|0.347|24679|18.43|30|2023-03-01|15/12/2022||0.0356||72220000|0.32499998807907|1|2022-11-22|15/09/2022|-0.02|0.0126|56370000|57670000|0.22200000286102|1
2023-03-04 05:10:16|03307|19828|GKSG|423.23M|423230000|187.4|5561|49.32|29|2023-05-25|15/03/2023|||||187.39999389648|1|2023-04-27|15/12/2022|||||187.39999389648|1
2023-03-04 05:10:21|03308|19935|HPHA|222.67M|222670000|4.78|4820|-12.61|31|2023-04-20|15/02/2023|||||4.7800002098083|1|2023-03-23|15/11/2022|||||4.7800002098083|1
2023-03-04 05:10:25|03309|1166364|HAGG|3.45B|3450000000|32.85|166921|57.18|15|2023-05-09|15/03/2023|||||32.849998474121|1|2023-02-23|15/12/2022|0.74|0.8495|607000000|602740000|28.64999961853|1
2023-03-04 05:10:30|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
2023-03-04 05:10:35|03311|19840|IXXG|288.35M|288350000|29.05|3926|11.95|39|2023-05-11|15/03/2023|||||29.049999237061|1|2023-03-30|15/12/2022|||||29.049999237061|1
2023-03-04 05:10:40|03312|19842|ISH1k|40.03M|40030000|2.77|2945|-29.87|31|2023-04-26|15/03/2023|||||2.7699999809265|1|2023-02-15|15/12/2022|||9200000|10100000|2.7799999713898|1
2023-03-04 05:10:45|03313|19843|IS7G|32.72M|32720000|7.75|1286|-27.57|32|2023-05-24|15/03/2023|||||7.75|1|2023-04-27|15/12/2022|||||7.75|1
2023-03-04 05:10:50|03314|19844|IVXG|21.46M|21460000|9.6|612|-64.71|34|2023-05-11|15/03/2023|||||9.6000003814697|1|2023-02-23|15/12/2022|||3700000|3700000|9.9499998092651|1
2023-03-04 05:10:54|03315|19847|IVUG|285.17M|285170000|16.500|6339|-12.33|30|2023-03-22|15/12/2022|||||16.5|1|2022-11-17|15/09/2022|0.14||28010000||15.680000305176|1
2023-03-04 05:11:00|03316|25375|JENGn|1.89B|1890000000|33.06|73468|11.01|39|2023-05-11|15/03/2023||0.31||215000000|33.060001373291|1|2023-03-29|15/12/2022||0.4867||266670000|33.060001373291|1
2023-03-04 05:11:05|03317|1173010|KTEK|184.72M|184720000|13.95|6014|-35.12|13|2023-05-12|15/03/2023|||||13.949999809265|1|2023-03-30|15/12/2022|||||13.949999809265|1
2023-03-04 05:11:09|03318|964718|HACGn|142.91M|142910000|3.82|17307|-11.37|29|2023-05-08|15/03/2023|||||3.8199999332428|1|2023-02-09|15/12/2022|||48800000||4.4400000572205|1
2023-03-04 05:11:14|03319|19858|LPKG|296.41M|296410000|12.1|56329|-14.61|38|2023-04-27|15/03/2023|||||12.10000038147|1|2023-03-23|15/12/2022|||||12.10000038147|1
2023-03-04 05:11:20|03320|6346|M5ZG|193.44M|193440000|22.65|4306|-45.81|39|2023-05-09|15/03/2023|||||22.64999961853|1|2023-03-30|15/12/2022|||||22.64999961853|1
2023-03-04 05:11:25|03321|23383|MDG1k|50.11M|50110000|2.04|24963|-36.25|37|2023-05-03|15/03/2023|||||2.039999961853|1|2023-03-29|15/12/2022|||||2.039999961853|1
2023-03-04 05:11:30|03322|6343|MORG|551.04M|551040000|16.14|222876|-28.36|39|2023-05-03|15/03/2023|||||16.139999389648|1|2023-03-15|15/12/2022||0.3733||51210000|16.139999389648|1
2023-03-04 05:11:35|03323|1168311|NA9n|1.50B|1500000000|105|30504|-18.6|12|2023-05-12|15/03/2023|||||105|1|2023-04-28|15/12/2022||||227400000|105|1
2023-03-04 05:11:40|03324|19871|NEKG|6.26B|6260000000|54.16|159247|-29.92|39|2023-04-27|15/03/2023||0.37||215040000|54.159999847412|1|2023-03-23|15/12/2022||0.2912||204190000|54.159999847412|1
2023-03-04 05:11:45|03325|19242|NWOn|868.92M|868920000|154.6|1581|-5.27|39|2023-05-04|15/03/2023|||||154.60000610352|1|2023-02-23|15/12/2022|8.2||82100000||181.39999389648|1
2023-03-04 05:11:49|03326|19872|NXUG|958.84M|958840000|55.6|4576|-6.4|32|2023-05-09|15/03/2023|||||55.599998474121|1|2023-03-07|15/12/2022||||62900000|55.599998474121|1
2023-03-04 05:11:54|03327|1076550|NFN|109.3M|109300000|6.6|2348|-51.47|22|2023-05-25|15/03/2023|||||6.5999999046326|1|2023-04-27|15/12/2022|||||6.5999999046326|1
2023-03-04 05:11:58|03328|6308|NDXG|3.07B|3070000000|14.49|745286|-4.23|39|2023-05-11|15/03/2023|||||14.489999771118|1|2023-03-28|15/12/2022||-0.49||1610000000|14.489999771118|1
2023-03-04 05:12:03|03329|19874|OHBG|534.72M|534720000|30.8|3531|-12.5|33|2023-05-10|15/03/2023|||||30.799999237061|1|2023-03-15|15/12/2022||0.82||348000000|30.799999237061|1
2023-03-04 05:12:08|03330|19879|PA8G|52.29M|52290000|0.733|72244|-42.46|31|2023-05-17|15/03/2023|||||0.73299998044968|1|2023-03-30|15/12/2022|||||0.73299998044968|1
2023-03-04 05:12:13|03331|6331|PV|1.57B|1570000000|159.6|4296|-5.11|39|2023-05-04|15/03/2023|||||159.60000610352|1|2023-03-21|15/12/2022||2.25||228450000|159.60000610352|1
2023-03-04 05:12:18|03332|19882|PNEGn|1.23B|1230000000|16.06|153285|84.6|33|2023-05-09|15/03/2023|||||16.059999465942|1|2023-03-29|15/12/2022|||||16.059999465942|1
2023-03-04 05:12:23|03333|19243|PSAGn|388.41M|388410000|25|4595|-29.18|34|2023-04-27|15/03/2023|||||25|1|2023-03-29|15/12/2022|||||25|1
2023-03-04 05:12:28|03334|19890|TPEG|489.37M|489370000|22.5|75346|1.35|33|2023-05-12|15/03/2023|||||22.5|1|2023-03-30|15/12/2022||0.17||45000000|22.5|1
2023-03-04 05:12:33|03335|6292|QBYn|123.33M|123330000|0.99|55671|-29.59|33|2023-05-08|15/03/2023|||||0.99000000953674|1|2023-03-30|15/12/2022|||||0.99000000953674|1
2023-03-04 05:12:37|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2023-03-04 05:12:41|03337|962940|KTN|1.2B|1200000000|18.89|79372|45.31|27|2023-05-05|15/03/2023|||||18.889999389648|1|2023-03-30|15/12/2022|||||18.889999389648|1
2023-03-04 05:12:46|03338|962945|SATG|24.74B|24740000000|324|6987|-7.38|27|2023-04-20|15/03/2023||2.43||1090000000|320|1|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000|341.5|1
2023-03-04 05:12:51|03339|19901|YSNG|1.52B|1520000000|235|3844|-36.05|39|2023-05-11|15/03/2023|||||235|1|2023-03-24|15/12/2022||||107000000|235|1
2023-03-04 05:12:56|03340|1073424|SJJG|71.4M|71400000|6.8|6085|-44.94|22|2023-05-03|15/02/2023|||||6.8000001907349|1|2023-02-01|15/11/2022|||||6.9200000762939|1
2023-03-04 05:13:01|03341|19903|F3CG|388M|388000000|22.35|61490|-3.91|30|2023-05-16|15/03/2023|||||22.35000038147|1|2023-03-30|15/12/2022||||21500000|22.35000038147|1
2023-03-04 05:13:06|03342|954894|WAFGn|2.12B|2120000000|70.8|64964|-27.99|27|2023-05-11|15/03/2023||3.45||469400000|70.800003051758|1|2023-03-09|15/12/2022||2.98||471440000|70.800003051758|1
2023-03-04 05:13:10|03343|6333|SNGGk|19.22M|19220000|2.16|9968|-39.5|33|2023-05-12|15/03/2023|||||2.1600000858307|1|2023-03-30|15/12/2022|||||2.1600000858307|1
2023-03-04 05:13:16|03344|941174|AM3D|506.66M|506660000|19.68|2841|39.18|28|2023-05-11|15/03/2023||-0.27||24400000|19.680000305176|1|2023-03-30|15/12/2022||-0.08||29000000|19.680000305176|1
2023-03-04 05:13:21|03345|21812|S92G|2.46B|2460000000|70.9|113222|129.6|39|2023-05-11|15/03/2023||0.17||288720000|70.900001525879|1|2023-03-30|15/12/2022||0.17||288470000|70.900001525879|1
2023-03-04 05:13:25|03346|942429|SHFG|210.34M|210340000|28.9|3841|-2.56|27|2023-04-28|15/03/2023|||||28.89999961853|1|2023-03-29|15/12/2022|||||28.89999961853|1
2023-03-04 05:13:30|03347|19909|SYTG|55.90M|55900000|6.16|2142|8.45|36|2023-05-10|15/03/2023|||||6.1599998474121|1|2023-03-30|15/12/2022|||||6.1599998474121|1
2023-03-04 05:13:35|03348|6302|SOWGn|1.45B|1450000000|19.55|162331|-35.52|39|2023-04-27|15/03/2023||0.353||222550000|19.549999237061|1|2023-01-31|15/12/2022|-0.4263|0.5579|303830000|295740000|25.540000915527|1
2023-03-04 05:13:40|03349|1066609|S9I|261.95M|261950000|40.3|3307|36.61|26|2023-05-10|15/03/2023|||||40.299999237061|1|2023-03-31|15/12/2022||||42400000|40.299999237061|1
2023-03-04 05:13:45|03350|32556|SBSG|924.28M|924280000|76.2|4428|-30.35|39|2023-04-28|15/03/2023|||||76.199996948242|1|2023-03-30|15/12/2022||0.60||69000000|76.199996948242|1
2023-03-04 05:13:50|03351|14153|SMHNn|425.32M|425320000|22.25|34093|38.89|34|2023-05-11|15/03/2023|||||22.25|1|2023-03-31|15/12/2022|||||22.25|1
2023-03-04 05:13:54|03352|1173535|SUSEG|3.12B|3120000000|18.4|60969|-20.69|0||
2023-03-04 05:13:58|03353|19916|SYZG|79.92M|79920000|5.92|3724|-4.52|31|2023-05-05|15/03/2023|||||5.9200000762939|1|2023-03-30|15/12/2022||-0.7746||17890000|5.9200000762939|1
2023-03-04 05:14:04|03354|1153007|TMV|2.7B|2700000000|15.28|699376|16.24|19|2023-05-03|15/03/2023||0.31||160400000|15.279999732971|1|2023-02-07|15/12/2022|0.14|0.4259|150550000|152730000|12.229999542236|1
2023-03-04 05:14:09|03355|19917|TTRGn|189.62M|189620000|27.45|2376|21.46|32|2023-05-09|15/03/2023|||||27.450000762939|1|2023-03-16|15/12/2022||||54500000|27.450000762939|1
2023-03-04 05:14:14|03356|40216|O2Dn|8.7B|8700000000|2.925|2944975|21.02|38|2023-05-10|15/03/2023|||||2.9249999523163|1|2023-02-22|15/12/2022|0.05|0.0035|2190000000|2130000000|2.914999961853|1
2023-03-04 05:14:19|03357|962959|TLIK|21.32M|21320000|3.5|858|-36.94|25|2023-05-15|15/03/2023|||||3.5|1|2023-03-31|15/12/2022|||||3.5|1
2023-03-04 05:14:24|03358|6338|UTDI|3.82B|3820000000|20.44|382174|-29.9|39|2023-05-10|15/03/2023|||||20.440000534058|1|2023-03-30|15/12/2022||0.5592||1540000000|20.440000534058|1
2023-03-04 05:14:29|03359|19927|OSPGk|216.79M|216790000|20.6|3296|-4.63|31|2023-05-25|15/03/2023|||||20.60000038147|1|2023-03-30|15/12/2022|||||20.60000038147|1
2023-03-04 05:14:33|03360|1171989|VTWRn|14.95B|14950000000|33.8|208993|18.02|11|2023-05-15|15/03/2023||||270000000|33.799999237061|1|2023-02-28|15/12/2022||0.19||260100000|34.020000457764|1
2023-03-04 05:14:38|03361|1052627|VAR1|1.2B|1200000000|29.78|184975|-66.96|26|2023-05-15|15/03/2023|||||29.780000686646|1|2023-03-30|15/12/2022||0.33||238670000|29.780000686646|1
2023-03-04 05:14:43|03362|14154|VBKG|2.99B|2990000000|47.24|119156|-30.63|31|2023-05-11|15/03/2023|||||47.240001678467|1|2023-02-10|15/12/2022|0.39|0.32|485500000|352000000|53.349998474121|1
2023-03-04 05:14:48|03363|949646|V6CG|88.32M|88320000|9.94|2339|-3.5|27|2023-05-11|15/03/2023|||||9.9399995803833|1|2023-03-28|15/12/2022||||39000000|9.9399995803833|1
2023-03-04 05:14:52|03364|1052408|VBX|46.91M|46910000|2.39|17351|83.85|22|2022-05-23|15/03/2022|||||1.4539999961853|1|2022-02-14|15/12/2021|||||1.4539999961853|1
2023-03-04 05:14:57|03365|19937|YOCG|43.98M|43980000|12.65|2131|9.05|25|2023-04-26|15/12/2022|||||12.64999961853|1|2022-11-16|15/09/2022|0.08||5310000||13.85000038147|1
2023-03-04 05:15:03|03366|50009|2018|22.1B|22100000000|18.44|6024598|-11.56|38|2023-05-12|15/03/2023||0.1928||4960000000|18.440000534058|1|2023-03-22|15/12/2022||0.2237||5510000000|18.440000534058|1
2023-03-04 05:15:08|03367|32502|1299|1T|1000000000000|86.2|23482889|6.75|25|2023-05-26|15/03/2023|||||86.199996948242|1|2023-03-10|15/12/2022||0.22||17133000000|86.199996948242|1
2023-03-04 05:15:12|03368|1155537|9988|1.82T|1820000000000|88|64113134|-15.71|27|2023-05-18|15/03/2023||1.48||242940000000|88|1|2023-02-23|15/12/2022|2.74|2.4|282100000000|280850000000|92.949996948242|1
2023-03-04 05:15:16|03369|946376|0241|82.01B|82010000000|6.07|101543698|18.09|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2023-03-04 05:15:21|03370|100123|2020|302.3B|302300000000|111.4|6925743|-3.88|22|2023-03-21|15/12/2022||3.42||30648000000|111.40000152588|1|2022-11-30|15/09/2022||3.46||52509000000|87.650001525879|1
2023-03-04 05:15:26|03371|101147|3988|1.04T|1040000000000|2.99|191838038|-0.33|31|2023-04-28|15/03/2023||0.16|||2.9900000095367|1|2023-03-30|15/12/2022||0.31|||2.9900000095367|1
2023-03-04 05:15:30|03372|8580|2388|285.99B|285990000000|27.05|11823310|-2.17|39|2023-04-28|15/03/2023|||||27.049999237061|1|2023-03-31|15/12/2022||2.68||31254000000|27.049999237061|1
2023-03-04 05:15:35|03373|1141315|1876|313.97B|313970000000|23.75|7066525|-5.38|10|2023-05-04|15/03/2023||0.00||1720000000|23.75|1|2023-03-01|15/12/2022|0.00|0.0081|1170000000|1310000000|23.5|1
2023-03-04 05:15:40|03374|13884|1211|789.25B|789250000000|225.20|8587957|-3.1|38|2023-04-26|15/03/2023||0.35|||225.19999694824|1|2023-03-30|15/12/2022||1.64||116160000000|225.19999694824|1
2023-03-04 05:15:44|03375|8572|0939|1.27T|1270000000000|5|255221618|-14.24|39|2023-04-27|15/03/2023||0.25|||5|1|2023-03-31|15/12/2022||0.2767||903350000000|5|1
2023-03-04 05:15:50|03376|8581|2628|976.77B|976770000000|13.96|35161260|8.05|39|2023-04-27|15/03/2023||0.58|||13.960000038147|1|2023-03-30|15/12/2022||0.08||179473000000|13.960000038147|1
2023-03-04 05:15:54|03377|13888|2319|139.52B|139520000000|35.3|9396255|-27.59|23|2023-03-29|15/12/2022||0.58||47006000000|35.299999237061|1|2022-11-30|15/09/2022|||||33.049999237061|1
2023-03-04 05:16:02|03378|32495|3968|1.1T|1100000000000|44.3|21231762|-31.9|38|2023-05-02|15/03/2023||1.75|||44.299999237061|1|2023-03-25|15/12/2022||1.09||79950000000|44.299999237061|1
2023-03-04 05:16:07|03379|8573|0941|1.32T|1320000000000|62|24228694|17.31|24|2023-04-20|15/03/2023|||||62|1|2023-03-24|15/12/2022||2.73||221570000000|62|1
2023-03-04 05:16:14|03380|8567|0688|223.28B|223280000000|20.4|19675135|-16.9|39|2023-04-27|15/03/2023|||||20.39999961853|1|2023-03-27|15/12/2022||2.09||181522000000|20.39999961853|1
2023-03-04 05:16:19|03381|8563|0386|650.51B|650510000000|4.35|89161102|11.83|38|2023-04-26|15/03/2023||0.16||1300700000000|4.3499999046326|1|2023-03-27|15/12/2022||0.08||1049500000000|4.3499999046326|1
2023-03-04 05:16:24|03382|32494|1109|267.05B|267050000000|37.45|11167583|-1.45|25|2023-03-28|15/12/2022||2.37||128267000000|37.450000762939|1|2022-11-30|15/09/2022|||||35.75|1
2023-03-04 05:16:29|03383|8568|0762|219.39B|219390000000|6.27|60032958|49.29|39|2023-04-21|15/03/2023|||||6.2699999809265|1|2023-03-08|15/12/2022||0.25||165303000000|6.2699999809265|1
2023-03-04 05:16:33|03384|8559|0267|258.61B|258610000000|8.89|8592628|-2.09|30|2023-04-28|15/03/2023|||||8.8900003433228|1|2023-03-01|15/12/2022||1.40||369557000000|8.6599998474121|1
2023-03-04 05:16:38|03385|954932|1113|179.53B|179530000000|49.95|3942068|2.15|16|2023-03-15|15/12/2022|||||49.950000762939|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2023-03-04 05:16:43|03386|8541|0001|184.03B|184030000000|48.05|4487384|-8.48|30|2023-03-23|15/12/2022||4.82||138586000000|48.049999237061|1|2022-11-30|15/09/2022|||||44.25|1
2023-03-04 05:16:49|03387|8574|1038|105.95B|105950000000|42.05|1480425|-12.12|22|2023-04-07|15/03/2023|||||42.049999237061|1|2023-03-22|15/12/2022||1.74||3478000000|42.049999237061|1
2023-03-04 05:16:54|03388|8542|0002|143.5B|143500000000|56.8|2764185|-26.76|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2023-03-04 05:16:59|03389|8570|0883|550.82B|550820000000|11.58|72835711|8.83|23|2023-04-27|15/03/2023||||85600000000|11.579999923706|1|2023-03-30|15/12/2022||0.69||71600000000|11.579999923706|1
2023-03-04 05:17:04|03390|50008|2007|72.22B|72220000000|2.64|270290170|-53.85|27|2023-03-29|15/12/2022||0.44||265211000000|2.6400001049042|1|2022-11-30|15/09/2022|||||3.0499999523163|1
2023-03-04 05:17:08|03391|1093887|6098|54.1B|54100000000|16.04|40963144|-64.79|0||
2023-03-04 05:17:13|03392|100083|1093|104.38B|104380000000|8.76|52143170|-0.45|37|2023-05-24|15/03/2023||0.13|||8.7600002288818|1|2023-03-20|15/12/2022||0.1573||8150000000|8.7600002288818|1
2023-03-04 05:17:18|03393|49962|0027|231.24B|231240000000|52.95|11156862|18.32|38|2023-05-18|15/03/2023|||||52.950000762939|1|2023-02-23|15/12/2022|-0.19|-0.15|2920000000|2890000000|51.75|1
2023-03-04 05:17:24|03394|49968|0175|106.81B|106810000000|10.62|63623725|-20.75|27|2023-03-22|15/12/2022||0.43||74322000000|10.619999885559|1|2022-11-30|15/09/2022||0.68||134820000000|10.260000228882|1
2023-03-04 05:17:40|03395|1096193|6862|129.04B|129040000000|23.15|23635878|25|7|2023-03-23|15/12/2022||0.16||25366000000|23.14999961853|1|2021-08-24|15/06/2021|0.02|0.02||25274000000|26.39999961853|1
2023-03-04 05:17:45|03396|8557|0101|69.56B|69560000000|15.46|4902674|-7.43|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
2023-03-04 05:17:51|03397|8548|0011|246.44B|246440000000|128.9|1316108|-8.52|31|2023-05-04|15/03/2023|||||128.89999389648|1|2023-02-21|15/12/2022|2.63|2.32|35230000000|18474000000|124.09999847412|1
2023-03-04 05:17:55|03398|8549|0012|136.04B|136040000000|28.1|2766900|-11.5|19|2023-03-22|15/12/2022||1.01||16767000000|28.10000038147|1|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000|27.700000762939|1
2023-03-04 05:18:00|03399|13830|1044|41.89B|41890000000|36.05|2068294|-12.07|19|2023-03-20|15/12/2022||||11679000000|36.049999237061|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2023-03-04 05:18:05|03400|8543|0003|135.1B|135100000000|7.24|15521603|-38.33|19|2023-03-21|15/12/2022|||||7.2399997711182|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2023-03-04 05:18:10|03401|8564|0388|427.5B|427500000000|337.8|5046672|-6.99|39|2023-05-10|15/03/2023||2.67||5430000000|337.79998779297|1|2023-02-23|15/12/2022|2.35|2.23|5200000000|5100000000|327.39999389648|1
2023-03-04 05:18:17|03402|8545|0005|1.15T|1150000000000|618.3|19218046|8.82|33|2023-05-05|15/03/2023||1.88||114500000000|58|1|2023-02-21|15/12/2022|3.87|1.66|120810000000|113630000000|58.75|1
2023-03-04 05:18:22|03403|8577|1398|1.69T|1690000000000|4.1|213544847|-11.83|39|2023-04-28|15/03/2023||0.27|||4.0999999046326|1|2023-03-31|15/12/2022||0.2367|||4.0999999046326|1
2023-03-04 05:18:27|03404|50066|2331|183.57B|183570000000|69.75|13762459|-7.12|23|2023-03-23|15/12/2022||0.82||14146000000|69.75|1|2022-11-30|15/09/2022|||||57.900001525879|1
2023-03-04 05:18:32|03405|49988|0823|129.48B|129480000000|50.7|8356930|-15.72|19|2023-06-01|15/03/2023||1.46||6052000000|50.700000762939|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1
2023-03-04 05:18:37|03406|49991|0960|157.91B|157910000000|24.9|15363207|-38.97|23|2023-03-24|15/12/2022||2.22||155593000000|24.89999961853|1|2022-11-30|15/09/2022|||||23.10000038147|1
2023-03-04 05:18:41|03407|1096030|3690|881.28B|881280000000|142.3|33775509|-18.31|20|2023-05-26|15/03/2023||-0.1461||55850000000|142.30000305176|1|2023-03-24|15/12/2022||-0.0351||57980000000|142.30000305176|1
2023-03-04 05:18:46|03408|8555|0066|250.56B|250560000000|40.4|2684831|0|19|2023-03-10|15/12/2022||-0.22||25284000000|40.400001525879|1|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000|41.450000762939|1
2023-03-04 05:18:50|03409|8552|0017|55.87B|55870000000|22.2|7376721|-27.09|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
2023-03-04 05:18:56|03410|8569|0857|1.1T|1100000000000|4.27|94729811|-0.7|39|2023-04-28|15/03/2023||0.19||969520000000|4.2699999809265|1|2023-03-30|15/12/2022||0.1267||708120000000|4.2699999809265|1
2023-03-04 05:19:02|03411|8579|2318|1.11T|1110000000000|57.2|36506590|-3.13|38|2023-04-27|15/03/2023||2.39|||57.200000762939|1|2023-03-15|15/12/2022||0.32||323575000000|57.200000762939|1
2023-03-04 05:19:07|03412|8546|0006|90.57B|90570000000|42.5|2371475|-12.46|19|2023-03-16|15/12/2022|||||42.5|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2023-03-04 05:19:12|03413|38075|1928|222.56B|222560000000|27.5|26571061|31.58|34|2023-05-05|15/03/2023||0.01||1110000000|27.5|1|2023-02-17|15/12/2022|-0.06|-0.06|444000000|459830000|29.049999237061|1
2023-03-04 05:19:17|03414|50011|2313|134.46B|134460000000|89.45|5007856|-20.49|18|2023-03-28|15/12/2022||1.36||13639000000|89.449996948242|1|2022-08-22|15/06/2022||1.15||12301000000|84.099998474121|1
2023-03-04 05:19:21|03415|8551|0016|310.64B|310640000000|107.2|3566602|17.67|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
2023-03-04 05:19:26|03416|49999|1177|78.53B|78530000000|4.25|38459760|-11.83|38|2023-05-24|15/03/2023|||||4.25|1|2023-03-22|15/12/2022||0.06||16499000000|4.25|1
2023-03-04 05:19:31|03417|943521|2382|104.03B|104030000000|95.2|6951179|-41.6|29|2023-03-21|15/12/2022||1.59||16888000000|95.199996948242|1|2022-11-30|15/09/2022||4.55||37497000000|90.050003051758|1
2023-03-04 05:19:35|03418|50040|0669|152.37B|152370000000|83.05|7114724|-38.98|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2023-03-04 05:19:40|03419|102047|0700|3.46T|3460000000000|367.60|26386349|-12.23|36|2023-05-17|15/03/2023||3.26||144960000000|367.60000610352|1|2023-03-22|15/12/2022||3.01||143870000000|367.60000610352|1
2023-03-04 05:19:44|03420|943436|0288|67.18B|67180000000|4.75|19535203|-12.36|26|2023-04-25|15/03/2023|||||4.75|1|2023-03-28|15/12/2022||0.05||7600000000|4.75|1
2023-03-04 05:19:49|03421|100118|1997|132.53B|132530000000|43.65|3861926|24.54|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
2023-03-04 05:19:53|03422|1167625|2269|244.21B|244210000000|57.75|27580920|-8.7|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2023-03-04 05:19:58|03423|1075487|1810|315.48B|315480000000|12.62|85577179|-14.27|23|2023-05-24|15/03/2023||0.0935||64530000000|12.619999885559|1|2023-03-21|15/12/2022||0.0429||66570000000|12.619999885559|1
2023-03-04 05:20:02|03424|49989|0868|66.99B|66990000000|16.28|8369144|-16|18|2023-02-27|15/12/2022|0.44||12100000000|12279000000|15.380000114441|1|2022-08-02|15/06/2022|0.82||13650000000|12279000000|15.60000038147|1
2023-03-04 05:20:07|03425|943468|0968|80.51B|80510000000|9.05|21960227|-29.19|26|2023-02-27|15/12/2022|0.21|0.28|10850000000|10242000000|9.3999996185303|1|2022-11-30|15/09/2022|||||8.8900003433228|1
2023-03-04 05:20:11|03426|1081715|AL2SI|38.33M|38330000|2.69|9624|-25.69|23|2023-05-24|15/02/2023|||||2.6949999332428|1|2023-02-01|15/11/2022|||||2.9100000858307|1
2023-03-04 05:20:15|03427|1167759|TRACT|482.06M|482060000|6.57|1521|-32.76|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2023-03-04 05:20:20|03428|17634|ALAST|30.67M|30670000|2.38|4511|-49.36|25|2023-03-28|15/12/2022|||||2.3800001144409|1|2022-11-08|15/09/2022|||||2.9000000953674|1
2023-03-04 05:20:24|03429|17629|ABS|316.31M|316310000|6.75|92766|-27.03|28|2023-05-01|15/12/2022|||||6.75|1|2022-11-30|15/09/2022|||||8.8599996566772|1
2023-03-04 05:20:31|03430|17675|BITI|376.57M|376570000|6.35|21597|-11.31|27|2023-05-12|15/03/2023|||||6.3499999046326|1|2023-03-28|15/12/2022|||||6.3499999046326|1
2023-03-04 05:20:35|03431|991239|ABEO|139.97M|139970000|18.65|1524|19.17|25|2023-03-01|15/12/2022|||||19.10000038147|1|2022-11-30|15/09/2022|0.71||117800000||19.14999961853|1
2023-03-04 05:20:40|03432|949746|ABNX|55.09M|55090000|1.958|144123|7.46|23|2023-03-02|15/12/2022|||||1.8780000209808|1|2022-11-17|15/09/2022|||1200000||1.8500000238419|1
2023-03-04 05:20:44|03433|955665|ABVX|110.54M|110540000|6.59|21677|-66.55|25|2023-03-15|15/12/2022|||||6.5900001525879|1|2022-11-30|15/09/2022|||||7.25|1
2023-03-04 05:20:49|03434|15274|ABO|63.94M|63940000|6.05|1079|19.8|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
2023-03-04 05:20:54|03435|17630|CFMP|55.32M|55320000|0.376|12426|-23.27|25|2023-03-01|15/12/2022|||||0.37700000405312|1|2022-11-30|15/09/2022|||||0.36000001430511|1
2023-03-04 05:20:59|03436|386|ACCP|8B|8000000000|30.99|738653|9.89|33|2023-04-19|15/03/2023|||||30.989999771118|1|2023-02-23|15/12/2022|1.24|0.29|1110000000|2138000000|30.069999694824|1
2023-03-04 05:21:03|03437|1173818|AACSH_p|||9.90|1751|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
2023-03-04 05:21:07|03438|17676|DTNC|5.8M|5800000|1.74|2141|27.01|27|2023-03-16|15/12/2022|||||1.7400000095367|1|2022-11-30|15/09/2022|||||1.5449999570847|1
2023-03-04 05:21:12|03439|17677|ALATI|95.1M|95100000|4.74|15357|44.51|22|2023-03-28|15/12/2022||||134800000|4.7350001335144|1|2022-11-15|15/09/2022|||110700000||4.3000001907349|1
2023-03-04 05:21:16|03440|40297|ADOC|30.25M|30250000|3.4|28792|-37.61|26|2023-04-25|15/03/2023||-1.4||1500000|3.4000000953674|1|2023-03-15|15/12/2022||-0.8||6500000|3.4000000953674|1
2023-03-04 05:21:21|03441|7106|ADUX|9.31M|9310000|1.495|5080|-32.05|30|2023-05-03|15/03/2023|||||1.4950000047684|1|2023-03-16|15/12/2022|||||1.4950000047684|1
2023-03-04 05:21:25|03442|1055913|ALDVI|39.73M|39730000|4|20967|-29.82|14|2023-03-30|15/12/2022|||||4|1|2022-09-20|15/06/2022|-0.48||1560000||4.5500001907349|1
2023-03-04 05:21:29|03443|17681|ALAVI|77.65M|77650000|20.2|360|8.6|24|2023-03-01|15/12/2022|||||20.39999961853|1|2022-11-30|15/09/2022|||||18.700000762939|1
2023-03-04 05:21:34|03444|6962|ADP|13.64B|13640000000|138.3|91464|13.27|33|2023-04-26|15/03/2023||||1081000000|138.30000305176|1|2023-02-16|15/12/2022|3.6|2.54|1300000000|1220000000|144.05000305176|1
2023-03-04 05:21:38|03445|1082118|AFME|31.13M|31130000|1.5|3831|-58.78|5|2022-09-28|15/06/2022|-0.44||||2.335000038147|1|2022-04-30|15/12/2021|-0.39||||4.1667900085449|1
2023-03-04 05:21:43|03446|385|AIRF|4.64B|4640000000|1.8|15328732|-5.11|39|2023-05-04|15/03/2023||-0.12||2605000000|1.8049999475479|1|2023-02-17|15/12/2022|0.1926|-0.0465|7130000000|6820000000|1.6725000143051|1
2023-03-04 05:21:47|03447|17683|AKA|1.49B|1490000000|48.85|20986|0.27|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2023-03-04 05:21:52|03448|17824|AKW|407.98M|407980000|15.26|3876|-12.8|29|2023-04-12|15/12/2022||||255500000|15.260000228882|1|2022-11-10|15/09/2022|||||15.39999961853|1
2023-03-04 05:21:56|03449|17895|AAA|398.88M|398880000|9.1|1682|-35|19|2023-03-01|15/12/2022||||83300000|9.1199998855591|1|2022-11-30|15/09/2022|||78300000|78300000|9.8199996948242|1
2023-03-04 05:22:00|03450|7005|ABIO|1.52B|1520000000|47.14|58485|36.24|29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2023-03-04 05:22:05|03451|1012045|ALDA|7.29B|7290000000|12.9|339342|22.53|24|2023-05-12|15/03/2023|||||12.89999961853|1|2023-02-08|15/12/2022|0.5818|0.5818|2780000000|2780000000|12.159999847412|1
2023-03-04 05:22:10|03452|17678|ALDV|8.76M|8760000|0.065|5000|-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
2023-03-04 05:22:14|03453|17684|ALNEO|20.87M|20870000|2.05|4916|-10.09|23|2023-03-01|15/12/2022|||||2.2300000190735|1|2022-11-30|15/09/2022|||||2.2650001049042|1
2023-03-04 05:22:19|03454|17685|ALMP|963.36M|963360000|26.4|1287|5.18|15|2022-10-12|15/06/2022|-1.03||-17250000||24|1|2022-04-19|15/12/2021|5.26||178000000||26.104999542236|1
2023-03-04 05:22:23|03455|17632|IMAF|2.54B|2540000000|125.6|4157|-9.25|27|2023-02-28|15/12/2022|15.83||3010000000||128|1|2022-11-07|15/09/2022|||||131.39999389648|1
2023-03-04 05:22:28|03456|17686|AREIT|1.06B|1060000000|605|2|-11.03|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2023-03-04 05:22:32|03457|7048|LTEN|5.07B|5070000000|148.6|32328|13.26|32|2023-04-26|15/03/2023|||||148.60000610352|1|2023-02-23|15/12/2022|||999900000|999930000|144.69999694824|1
2023-03-04 05:22:37|03458|943297|ALTUR|31.49M|31490000|8.02|1751|23.38|14|2022-07-29|15/06/2022|0.04||||6.9800000190735|1|2022-04-04|15/12/2021|3.5||31660||6.7600002288818|1
2023-03-04 05:22:41|03459|955666|AMPLI|154.52M|154520000|3.22|2985|22.43|26|2023-04-20|15/03/2023|||||3.2200000286102|1|2023-03-22|15/12/2022|||||3.2200000286102|1
2023-03-04 05:22:46|03460|961654|AMUN|12.73B|12730000000|62.85|158338|10.17|28|2023-04-28|15/03/2023||1.4||769890000|62.849998474121|1|2023-02-08|15/12/2022|1.49|1.42|790000000|760920000|61.25|1
2023-03-04 05:22:50|03461|13813|APAM|2.87B|2870000000|37.94|210694|-21.84|39|2023-05-03|15/03/2023||1.03||2069000000|37.939998626709|1|2023-02-10|15/12/2022|0.00|0.7139|1620000000|1670000000|36.349998474121|1
2023-03-04 05:22:57|03462|1174451|ARAMI|290.81M|290810000|3.51|48010|-57.96|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
2023-03-04 05:23:01|03463|17633|ARGAN|1.95B|1950000000|85|9243|-22.45|23|2023-04-04|15/03/2023|||||85|1|2023-01-19|15/12/2022|-9.76||85380000||79.300003051758|1
2023-03-04 05:23:06|03464|6980|AKE|7.35B|7350000000|98.7|168157|-10.27|39|2023-05-05|15/03/2023||1.66||2330000000|98.699996948242|1|2023-02-23|15/12/2022|1.16|1.07|2510000000|2510000000|94.26000213623|1
2023-03-04 05:23:11|03465|17662|ARTE|114.18M|114180000|23|90|10.58|14|2022-09-29|15/06/2022|2.2||35490000||15.10000038147|1|2022-05-02|15/12/2021|2.29||47750000||22|1
2023-03-04 05:23:18|03466|32437|PRC|44.5M|44500000|6.69|14110|-10.8|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
2023-03-04 05:23:24|03467|17792|ARTO|1.33B|1330000000|5000|5|-8.26|12|2022-09-30|15/06/2022|74.29||69910000||4400|1|2022-04-28|15/12/2021|-2.86||66460000||4740|1
2023-03-04 05:23:28|03468|978752|DMSIM|47.67M|47670000|0.032|246238|-83.16|11|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1|2022-04-30|15/12/2021|0.18||18200000||0.15999999642372|1
2023-03-04 05:23:34|03469|7111|ASY|649.21M|649210000|43.9|4133|16.14|30|2023-04-27|15/03/2023|||||43.900001525879|1|2023-03-14|15/12/2022||||132950000|43.900001525879|1
2023-03-04 05:23:39|03470|13160|ALATA|57.65M|57650000|0.1507|289113|-30.66|23|2023-02-27|15/12/2022|||||0.15230000019073|1|2022-12-16|15/09/2022|-0.01||4300000||0.19640000164509|1
2023-03-04 05:23:43|03471|943371|ATEME|103.32M|103320000|9.16|5096|-3.07|25|2023-03-29|15/12/2022|||||9.1599998474121|1|2022-11-09|15/09/2022|||||11.800000190735|1
2023-03-04 05:23:48|03472|7019|ATOS|1.54B|1540000000|14.04|1436802|-48.7|34|2023-04-27|15/03/2023|||||14.045000076294|1|2023-02-28|15/12/2022||1.35|2960000000|2870000000|13.340000152588|1
2023-03-04 05:23:52|03473|17690|AUBT|651.61M|651610000|49.15|4594|-3.06|27|2023-03-22|15/12/2022|||||49.150001525879|1|2022-10-19|15/09/2022|||120900000||45.400001525879|1
2023-03-04 05:23:57|03474|17691|AUCP|10.76M|10760000|7.6|1513|92.89|24|2023-03-01|15/12/2022|||||7.5500001907349|1|2022-11-30|15/09/2022|||||5.6500000953674|1
2023-03-04 05:24:01|03475|17692|AUER|66.32M|66320000|6.96|1502|-39.48|23|2023-04-27|15/12/2022||||48800000|6.960000038147|1|2022-11-30|15/09/2022|||||7.3800001144409|1
2023-03-04 05:24:06|03476|17693|AURS|34.18M|34180000|8.68|1895|-61.42|22|2023-04-27|15/12/2022|||||8.6800003051758|1|2022-10-27|15/09/2022|||28250000||10.550000190735|1
2023-03-04 05:24:11|03477|7129|AVOM|3.91M|3910000|0.3743|5562101|-62.57|26|2023-03-01|15/12/2022|||||0.25709998607635|1|2022-12-21|15/09/2022|5.03||13630000||0.09549999982119|1
2023-03-04 05:24:15|03478|14167|AXW|470.14M|470140000|22.5|6034|25.7|26|2023-04-27|15/03/2023|||||22.5|1|2023-02-22|15/12/2022|-1.98||177600000||22.799999237061|1
2023-03-04 05:24:19|03479|7615|BAIN|2.18B|2180000000|89.00|515|36.5|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2023-03-04 05:24:24|03480|1011051|BALYO|24.96M|24960000|0.74|156543|-20.43|24|2023-04-20|15/03/2023|||||0.74000000953674|1|2023-03-27|15/12/2022|||||0.74000000953674|1
2023-03-04 05:24:28|03481|17699|BBUI|4.52M|4520000|6.85|94|-9.27|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
2023-03-04 05:24:33|03482|17656|BASS|802.16M|802160000|50|612|-20.89|26|2023-03-30|15/12/2022|||||50|1|2022-11-23|15/09/2022|||||53|1
2023-03-04 05:24:38|03483|17700|BATD|230.89M|230890000|31.7|4967|-11.2|29|2023-05-31|15/03/2023||||129700000|31.700000762939|1|2023-03-06|15/12/2022||||128900000|31.700000762939|1
2023-03-04 05:24:42|03484|1173833|BLV|1.11B|1110000000|11.53|23351|-3.09|9|2023-04-27|15/03/2023|||||11.529999732971|1|2023-03-15|15/12/2022|||||11.529999732971|1
2023-03-04 05:24:48|03485|7056|CHBE|1.39B|1390000000|17.28|82480|22.03|30|2023-03-22|15/12/2022||||475900000|17.280000686646|1|2022-11-30|15/09/2022|||317100000|317100000|10.720000267029|1
2023-03-04 05:24:53|03486|7033|BICP|2.7B|2700000000|61.65|59658|33.15|39|2023-04-25|15/03/2023||||466000000|61.650001525879|1|2023-02-14|15/12/2022|1.59||526700000|502700000|66.900001525879|1
2023-03-04 05:24:57|03487|17702|BGBN|116.79M|116790000|6.31|43937|-54.32|28|2023-05-29|15/03/2023|||||6.3099999427795|1|2023-01-23|15/12/2022|||79500000||6.710000038147|1
2023-03-04 05:25:02|03488|7078|BIOX|11.01B|11010000000|93|91823|7.02|33|2023-04-24|15/03/2023|||||93|1|2023-03-08|15/12/2022||1.61||1010000000|93|1
2023-03-04 05:25:07|03489|17704|BLEE|227.19M|227190000|202.00|35|25.47|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2023-03-04 05:25:12|03490|7031|BOIR|733.8M|733800000|42.25|6378|4.97|33|2023-04-25|15/03/2023|||||42.25|1|2023-03-15|15/12/2022||||148300000|42.25|1
2023-03-04 05:25:19|03491|13163|BOLL|15.61B|15610000000|5.32|716389|20.09|30|2023-03-23|15/12/2022|||||5.3200001716614|1|2022-10-20|15/09/2022|||6110000000||4.8439998626709|1
2023-03-04 05:25:27|03492|7113|BOND|451.64M|451640000|14.06|14141|-20.56|30|2023-05-04|15/03/2023|||||14.060000419617|1|2023-03-03|15/12/2022||||674000000|13.300000190735|1
2023-03-04 05:25:32|03493|945125|BIOS|3.27M|3270000|0.13|301228|-65.43|16|2023-04-25|15/12/2022|||||0.1330000013113|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2023-03-04 05:25:36|03494|1153014|ALBOO|320.77K|320770|0.0330|1731236|-95.18|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
2023-03-04 05:25:40|03495|17638|BDRP|220.16M|220160000|3.99|7140|35.25|23|2023-02-27|15/12/2022|||||3.9300000667572|1|2022-10-19|15/09/2022|||||3.2400000095367|1
2023-03-04 05:25:45|03496|8788|BVI|12.24B|12240000000|27.06|618097|6.08|33|2023-04-20|15/03/2023|||||27.059999465942|1|2023-02-23|15/12/2022|0.5951|0.5951|1500000000|1490000000|26.120000839233|1
2023-03-04 05:25:50|03497|17707|BULY|901.02M|901020000|514.00|116|-11.38|22|2023-04-03|15/12/2022|||||514|1|2022-10-31|15/09/2022|||||419|1
2023-03-04 05:25:54|03498|17708|CAT31|331.88M|331880000|72.30|509|-7.3|12|2022-09-19|15/06/2022|11.09||226500000||67|1|2022-03-28|15/12/2021|7.48||194400000||76|1
2023-03-04 05:25:58|03499|17709|CAFO|88.01M|88010000|9.46|1775|-19.15|23|2023-03-01|15/12/2022|||||9.3800001144409|1|2022-11-30|15/09/2022|0.15||195600000||11.39999961853|1
2023-03-04 05:26:03|03500|943236|CRTO|435.29M|435290000|69.00|313|-5.48|11|2022-09-12|15/06/2022|11.08||274200000||63|1|2022-03-10|15/12/2021|5.34||227200000||69|1
2023-03-04 05:26:08|03501|40300|CADNi|928.87M|928870000|16.04|2934|-16.7|28|2023-04-24|15/03/2023|||||16.040000915527|1|2023-02-27|15/12/2022|||||16|1
2023-03-04 05:26:12|03502|40303|CALCi|606.16M|606160000|82.10|428|-4.87|11|2022-08-31|15/06/2022|14.17||428100000||80.26000213623|1|2022-04-22|15/12/2021|6.58||360200000||85|1
2023-03-04 05:26:16|03503|40309|CRBP2|1.07B|1070000000|19.36|3567|-4.4|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
2023-03-04 05:26:20|03504|943230|CCNP|450.26M|450260000|74.42|364|-16.38|11|2022-09-21|15/06/2022|9.02||303900000||75|1|2022-03-25|15/12/2021|5.64||257700000||91.970001220703|1
2023-03-04 05:26:24|03505|943238|CAIF|2.07B|2070000000|74.14|630|0.18|12|2022-08-17|15/06/2022|7.98||895600000||71|1|2022-04-21|15/12/2021|6.17||813600000||76.610000610352|1
2023-03-04 05:26:29|03506|40311|CRLA|1.03B|1030000000|51.84|774|-6.71|11|2022-08-05|15/06/2022|7.4||563700000||50|1|2022-03-14|15/12/2021|5.15||496600000||52.099998474121|1
2023-03-04 05:26:33|03507|943234|CIV|352.89M|352890000|58.50|331|-5.65|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
2023-03-04 05:26:37|03508|943235|CRLO|458.23M|458230000|56.55|222|-8.81|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2023-03-04 05:26:42|03509|943237|CRSU|569.78M|569780000|124.50|198|-7.78|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
2023-03-04 05:26:47|03510|17720|CCAP|3.67B|3670000000|6,550.0|3|1.55|14|2022-09-30|15/06/2022|10.9||100000||5500|1|2022-04-28|15/12/2021|-3.57||200000||6100|1
2023-03-04 05:26:52|03511|17710|ALCAP|26.73M|26730000|12.2|1924|-44.8|23|2023-03-01|15/12/2022|||||12.39999961853|1|2022-12-14|15/09/2022|-1.17||107300000||12.60000038147|1
2023-03-04 05:26:56|03512|17728|CARM|2.1B|2100000000|14.6|55751|1.82|23|2023-04-20|15/03/2023|||||14.60000038147|1|2023-02-15|15/12/2022|1.53||445800000||13.979999542236|1
2023-03-04 05:27:00|03513|17711|CRPP|1.83M|1830000|5.75|25|-81.09|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
2023-03-04 05:27:04|03514|6959|||||||28|2023-04-18|15/03/2023|||||9.7150001525879|1|2023-03-10|15/12/2022||1.05||8770000000|9.7150001525879|1
2023-03-04 05:27:10|03515|17640|YAS|131.9M|131900000|7.510|7578|85.89|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2023-03-04 05:27:14|03516|17848|CATGR|233.53M|233530000|7.61|121434|4.82|23|2023-01-16|15/11/2022|||||6.2300000190735|1|2022-12-12|15/08/2022|0.29||77630000||6.4200000762939|1
2023-03-04 05:27:18|03517|40305|CBOT|133.02M|133020000|3.71|22337|3.06|26|2023-03-22|15/12/2022|||||3.7149999141693|1|2022-11-30|15/09/2022|||||3.5899999141693|1
2023-03-04 05:27:23|03518|7728|CGDM|228.94M|228940000|16.76|4810|-36.27|34|2023-04-27|15/03/2023|||||16.760000228882|1|2023-03-23|15/12/2022||||152900000|16.760000228882|1
2023-03-04 05:27:28|03519|101936|CYAD|23.68M|23680000|1.05|115223|-46.43|29|2023-05-05|15/03/2023|||||1.0479999780655|1|2023-03-23|15/12/2022||-0.6231|||1.0479999780655|1
2023-03-04 05:27:32|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
2023-03-04 05:27:38|03521|7051|GEPH|677.86M|677860000|0.952|8277768|24.22|38|2023-05-03|15/03/2023|||||0.95160001516342|1|2023-03-02|15/12/2022|0.02|0.02|321000000|356000000|0.83079999685287|1
2023-03-04 05:27:42|03522|7089|CRIP|345.12M|345120000|14.4|34928|-28|24|2023-04-27|15/03/2023|||||14.39999961853|1|2023-03-09|15/12/2022|||||14.39999961853|1
2023-03-04 05:27:46|03523|17806|CHSS|2.40M|2400000|5.00|146|13.64|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
2023-03-04 05:27:51|03524|6954|DIOR|144.96B|144960000000|803.50|3921|34.25|31|2023-04-14|15/03/2023|||||803.5|1|2023-01-26|15/12/2022|17.29||42460000000||784|1
2023-03-04 05:27:56|03525|17718|ALCBX|5.15M|5150000|0.0420|248604|-52.86|22|2023-03-01|15/12/2022|||||0.03750000149012|1|2022-11-30|15/09/2022|||||0.06190000101924|1
2023-03-04 05:28:00|03526|17653|IFDE|59.90M|59900000|51.00|39|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
2023-03-04 05:28:05|03527|17722|ALCIS|80.84M|80840000|10.4|1643|6.12|26|2023-04-19|15/03/2023|||||10.39999961853|1|2023-04-13|15/12/2022|||||10.39999961853|1
2023-03-04 05:28:10|03528|7154|AVQ|93.51M|93510000|2.05|95876|-46.11|25|2023-05-10|15/03/2023|||||2.0499999523163|1|2023-03-29|15/12/2022||||202500000|2.0499999523163|1
2023-03-04 05:28:13|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
2023-03-04 05:28:18|03530|989560|CNV|1.16B|1160000000|3.400|1032|-33.59|26|2023-04-25|15/03/2023|||||3.4000000953674|1|2023-02-27|15/12/2022|-0.37||1700000000||3.0999999046326|1
2023-03-04 05:28:23|03531|6997|CNPP|14.29B|14290000000|20.82|685178|-4.23|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2023-03-04 05:28:28|03532|943321|COFA|2.12B|2120000000|14.21|195636|30.25|29|2023-04-25|15/03/2023|||||14.210000038147|1|2023-02-16|15/12/2022|1.9||449000000|458000000|13.060000419617|1
2023-03-04 05:28:33|03533|17724|COHE|17.97M|17970000|3.160|1589|72.68|28|2023-05-10|15/03/2023|||||3.1600000858307|1|2023-03-22|15/12/2022|||||3.1600000858307|1
2023-03-04 05:28:37|03534|17725|COLP|3.87B|3870000000|118.50|518|-2.87|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2023-03-04 05:28:42|03535|7093|ODET|6.08B|6080000000|1,432.00|390|26.17|11|2022-09-09|15/06/2022|71||11520000000||1138|1|2022-04-22|15/12/2021|-4058.93||6980000000||1138|1
2023-03-04 05:28:46|03536|7768|CDAF|716.75M|716750000|14.3|33796|5.15|29|2023-05-23|15/03/2023|||||14.300000190735|1|2023-01-24|15/12/2022|||202300000|172000000|14.340000152588|1
2023-03-04 05:28:50|03537|17727|CRTS|9.26M|9260000|128|27|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
2023-03-04 05:28:55|03538|7015|CVO|5.71B|5710000000|60.95|112973|-11.2|31|2023-04-19|15/03/2023|||||60.950000762939|1|2023-02-21|15/12/2022|-1.85|2.22|427300000|536280000|62.400001525879|1
2023-03-04 05:29:00|03539|17647|COVH|2.58B|2580000000|17.45|2017|10.44|29|2023-02-27|15/12/2022|0.85||130400000||17.049999237061|1|2022-10-20|15/09/2022|||||14|1
2023-03-04 05:29:04|03540|943229|CRAP|517.94M|517940000|69.50|247|-4.77|11|2022-08-04|15/06/2022|14.13||395800000||68|1|2022-04-06|15/12/2021|5.37||349800000||78.51000213623|1
2023-03-04 05:29:08|03541|943239|CMO|327.76M|327760000|62.51|259|-1.56|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2023-03-04 05:29:13|03542|17729|CROS|79.75M|79750000|7.5|52|22.95|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
2023-03-04 05:29:18|03543|7718|SIGF|281.92M|281920000|11.4|36548|78.12|28|2023-04-26|15/03/2023|||||11.39999961853|1|2023-03-01|15/12/2022|||||11.300000190735|1
2023-03-04 05:29:23|03544|17734|AM|13.65B|13650000000|164|44295|25.19|29|2023-03-08|15/12/2022||4.75||3083000000|164|1|2022-11-30|15/09/2022|||||151.19999694824|1
2023-03-04 05:29:28|03545|40314|DBV|265.74M|265740000|2.83|213619|4.39|32|2023-05-01|15/03/2023||-0.3202||1350000|2.8280000686645|1|2023-03-02|15/12/2022|-0.7738|-0.4211|-1230000|1380000|2.8659999370575|1
2023-03-04 05:29:32|03546|1176406|DEE_p|||9.90|55043|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
2023-03-04 05:29:36|03547|17679|DKUPL|114.34M|114340000|28.70|1149|19.58|25|2023-05-01|15/03/2023|||||28.700000762939|1|2023-03-24|15/12/2022|||||28.700000762939|1
2023-03-04 05:29:42|03548|17736|ALDLT|548.36M|548360000|76.6|807|-3.16|22|2023-04-19|15/12/2022|||||76.599998474121|1|2022-11-07|15/09/2022|||102500000||59.799999237061|1
2023-03-04 05:29:46|03549|9069|DBG|962.76M|962760000|6.04|347327|-30.29|31|2023-05-24|15/03/2023|||||6.039999961853|1|2023-03-01|15/12/2022|||1080000000||6.1050000190735|1
2023-03-04 05:29:51|03550|7026|DVTM|1.39B|1390000000|168.50|83812|0|25|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2023-03-04 05:29:56|03551|17738|ALDMS|19.91M|19910000|1.235|11826|1.23|26|2023-03-01|15/12/2022|||||1.2450000047684|1|2022-11-30|15/09/2022|||||1.0199999809265|1
2023-03-04 05:30:00|03552|17919|DPAP|47.34M|47340000|484|12|3.86|12|2022-09-16|15/06/2022|18.47||8450000||450|1|2022-04-21|15/12/2021|23.19||8240000||454|1
2023-03-04 05:30:06|03553|13146|EDEN|13.3B|13300000000|53.4|412036|33.33|33|2023-04-20|15/03/2023||||496000000|53.400001525879|1|2023-02-21|15/12/2022|1.46|1.02|569000000|551000000|52.319999694824|1
2023-03-04 05:30:11|03554|17743|ALGID|10.33M|10330000|0.998|91845|-28.71|25|2023-04-19|15/12/2022|||||0.99800002574921|1|2022-10-25|15/06/2022|-0.19||16030000||0.71700000762939|1
2023-03-04 05:30:16|03555|6995|FOUG|9.92B|9920000000|104|173286|17.43|33|2023-05-10|15/03/2023|||||104|1|2023-02-22|15/12/2022|5.7||5690000000|10547000000|103.55000305176|1
2023-03-04 05:30:21|03556|100156|EKI|232.59M|232590000|8.89|31326|27|27|2023-04-11|15/03/2023|||||8.8900003433228|1|2023-03-07|15/12/2022||||32500000|8.8900003433228|1
2023-03-04 05:30:25|03557|391|EDF|46.06B|46060000000|11.85|3967123|62.44|26|2023-05-15|15/03/2023|||||11.85000038147|1|2023-02-17|15/12/2022|-2.95|-3.87||28338000000|11.859999656677|1
2023-03-04 05:30:30|03558|17644|EDSP|695.43M|695430000|97|165|-7.62|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
2023-03-04 05:30:34|03559|17744|EEMA|19.36M|19360000|3.400|5842|3.66|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
2023-03-04 05:30:38|03560|943369|ELIOR|605.23M|605230000|3.51|963255|1.04|29|2023-05-17|15/03/2023||0.05||2455000000|3.5120000839233|1|2023-01-26|15/12/2022|||1220000000||3.8580000400543|1
2023-03-04 05:30:43|03561|945685|ELIS|3.94B|3940000000|17.11|378519|32.12|26|2023-01-30|15/12/2022|||1010000000|990000000|15.869999885559|1|2022-11-29|15/09/2022|||1030000000|998000000|12.560000419617|1
2023-03-04 05:30:48|03562|6948|ERMT|3.03B|3030000000|113.8|71136|-2.82|30|2023-04-27|15/03/2023|||||113.80000305176|1|2023-02-22|15/12/2022||33.16||2362000000|103.19999694824|1
2023-03-04 05:30:52|03563|943352|ERYP|26.36M|26360000|0.85|649623|-39.29|26|2023-05-10|15/03/2023||-0.2||294000|0.85000002384186|1|2023-03-13|15/12/2022||-0.18||700000|0.85000002384186|1
2023-03-04 05:30:57|03564|17749|ESIG|454.81M|454810000|79.2|2457|5.88|29|2023-05-04|15/03/2023|||||79.199996948242|1|2023-02-28|15/12/2022|||||76.599998474121|1
2023-03-04 05:31:02|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|-57.99|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2023-03-04 05:31:06|03566|7042|ESSF|763.56M|763560000|59.40|16499|165.18|26|2023-05-12|15/03/2023|||||59.400001525879|1|2023-03-23|15/12/2022|||||59.400001525879|1
2023-03-04 05:31:11|03567|17819|EFIN|17.73M|17730000|0.2620|504|-17.09|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2023-03-04 05:31:16|03568|25448|EURA|5.02B|5020000000|65.45|112079|-1.13|30|2023-05-16|15/03/2023|||||65.449996948242|1|2023-03-08|15/12/2022|||||65.449996948242|1
2023-03-04 05:31:23|03569|13135|EURR|184.35M|184350000|2.95|7372|-4.53|28|2023-05-11|15/03/2023|||||2.9500000476837|1|2023-02-23|15/12/2022|0.03||7130000||2.8499999046326|1
2023-03-04 05:31:27|03570|943375|ENX|7.72B|7720000000|72.42|134596|-9.02|30|2023-05-16|15/03/2023||1.28||363790000|72.419998168945|1|2023-02-09|15/12/2022|1.11|1.17|347000000|350050000|74.5|1
2023-03-04 05:31:32|03571|17752|ALECP|74.07M|74070000|0.602|13960|22.73|25|2023-03-01|15/12/2022|||||0.56000000238419|1|2022-12-13|15/09/2022|0.01||13170000||0.50999999046326|1
2023-03-04 05:31:37|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|1.84|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2023-03-04 05:31:42|03573|7017|ETL|1.65B|1650000000|6.62|550033|-28.62|33|2023-05-11|15/03/2023|||||6.6149997711182|1|2023-02-17|15/12/2022|0.21|1.04|291400000|277000000|7.0949997901917|1
2023-03-04 05:31:48|03574|17737|EGR|86.59M|86590000|2.92|6720|0.69|24|2023-03-01|15/12/2022|||||2.9100000858307|1|2022-11-30|15/09/2022|||||2.9500000476837|1
2023-03-04 05:31:54|03575|7747|EXEP|337.77M|337770000|49.8|1081|-15.59|27|2023-05-26|15/03/2023|||||49.799999237061|1|2023-01-25|15/12/2022|||185100000|192300000|61|1
2023-03-04 05:31:58|03576|17755|EEPC|198.62M|198620000|94.50|138|47.66|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2023-03-04 05:32:03|03577|6958|EPED|4.44B|4440000000|22.53|1250564|-7.96|33|2023-04-18|15/03/2023||||6380000000|22.530000686646|1|2023-02-20|15/12/2022|-0.43|0.26|7240000000|9070000000|19.959999084473|1
2023-03-04 05:32:07|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
2023-03-04 05:32:11|03579|17756|FSDV|2.27M|2270000|20.00|4|-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
2023-03-04 05:32:16|03580|17712|FCMC|289.05M|289050000|1,650.00|7|50|9|2022-07-01|15/04/2022|-8.24||37030000||1160|1|2020-02-04|15/10/2019|105.73||90370000||1670|1
2023-03-04 05:32:20|03581|943348|FALG|61.11M|61110000|1.529|43718|-38.84|18|2023-05-10|15/03/2023|||||1.529000043869|1|2023-03-29|15/12/2022|||||1.529000043869|1
2023-03-04 05:32:24|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
2023-03-04 05:32:29|03583|17761|PADI|458.66M|458660000|190.00|6|2.7|23|2023-03-01|15/12/2022|||||189|1|2022-11-30|15/09/2022|6.03||42430000||188|1
2023-03-04 05:32:33|03584|943357|FGA|229.74M|229740000|5.61|6273|-3.28|24|2023-03-01|15/12/2022|||||5.5|1|2022-12-20|15/09/2022|-0.19||150300000||5.1700000762939|1
2023-03-04 05:32:38|03585|17762|ILSB|17.20M|17200000|9|166|20.81|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
2023-03-04 05:32:41|03586|40307|CFOA|30.55M|30550000|47|1005|535.14|0||
2023-03-04 05:32:46|03587|17763|FINM|2.10M|2100000|0.105|12516|-30|25|2023-03-01|15/12/2022|||||0.11200000345707|1|2022-11-30|15/09/2022|||||0.10199999809265|1
2023-03-04 05:32:51|03588|17764|LINP|25.39M|25390000|4.50|229|-85.39|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
2023-03-04 05:32:55|03589|17765|FIPP|16.61M|16610000|0.144|9080|5.11|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2023-03-04 05:33:03|03590|41353|FNAC|1.01B|1010000000|37.76|40085|-21.85|27|2023-04-20|15/03/2023|||||37.759998321533|1|2023-02-23|15/12/2022||||2700000000|35.819999694824|1
2023-03-04 05:33:07|03591|17767|BLIM|2.11M|2110000|1.32|131|65|14|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1|2022-04-22|15/12/2021|0.01||||0.80500000715256|1
2023-03-04 05:33:11|03592|17768|ATLD|184.3M|184300000|42.4|316|0.95|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
2023-03-04 05:33:15|03593|17769|LOEX|46.51M|46510000|4.96|297|-43.64|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
2023-03-04 05:33:21|03594|17770|INEA|468.31M|468310000|43.3|437|-0.46|22|2023-03-01|15/12/2022|||||43.5|1|2022-11-30|15/09/2022|||||39.299999237061|1
2023-03-04 05:33:26|03595|17771|FLYP|3.59B|3590000000|83.8|134|-3.46|28|2023-04-12|15/03/2023|||||83.800003051758|1|2023-02-14|15/12/2022|3.34||204500000||82|1
2023-03-04 05:33:30|03596|17680|MHM|6.33M|6330000|0.0290|1668168|7.41|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
2023-03-04 05:33:35|03597|17775|SPOE|85.43M|85430000|8.1|66|8.72|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
2023-03-04 05:33:38|03598|40318|FOEQ|101.05M|101050000|715|5|8.33|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2023-03-04 05:33:43|03599|17777|FREY|978.27M|978270000|34.6|197|2.98|25|2023-03-09|15/12/2022|||||34.599998474121|1|2022-11-30|15/09/2022|||||35.200000762939|1
2023-03-04 05:33:50|03600|17778|FROB|3.74B|3740000000|550.00|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
2023-03-04 05:33:55|03601|17721|GALIM|463.45M|463450000|14.30|7|11.93|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
2023-03-04 05:34:00|03602|7709|GAUM|311.51M|311510000|100.00|70|-1.96|25|2023-03-01|15/12/2022|||||100|1|2022-11-30|15/09/2022|||||104|1
2023-03-04 05:34:05|03603|943359|GTT|3.78B|3780000000|102.5|106434|12.27|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
2023-03-04 05:34:10|03604|17779|GEAP|96.11M|96110000|87.50|39|-8.85|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2023-03-04 05:34:14|03605|6953|GFCP|8.04B|8040000000|109|126583|2.73|31|2023-04-20|15/03/2023|||||109|1|2023-02-15|15/12/2022|-5.33|2.76|317700000|316350000|110.30000305176|1
2023-03-04 05:34:19|03606|17649|GENX|219.96M|219960000|9.7|5617|51.09|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2023-03-04 05:34:23|03607|976469|GNRO|65.9M|65900000|2.65|7353|-21.83|24|2023-05-01|15/03/2023|||||2.6500000953674|1|2023-04-04|15/12/2022|||||2.6500000953674|1
2023-03-04 05:34:28|03608|19720|GNFT|204.04M|204040000|4.13|86209|22.12|24|2023-05-11|15/03/2023|||||4.1319999694824|1|2023-04-13|15/12/2022||-0.83||13570000|4.1319999694824|1
2023-03-04 05:34:32|03609|943363|GVI|1.78M|1780000|0.0258|4441788|-80.79|25|2023-05-04|15/03/2023|||||0.02580000087619|1|2023-03-01|15/12/2022|||||0.02510000020266|1
2023-03-04 05:34:41|03610|985893|SIGHT|142.64M|142640000|3.09|71935|-3.74|22|2023-04-27|15/12/2022|||||3.0899999141693|1|2022-10-28|15/09/2022|||||3.5199999809265|1
2023-03-04 05:34:46|03611|13102|GETP|8.44B|8440000000|15.62|999552|9.81|33|2023-04-20|15/03/2023|||||15.614999771118|1|2023-02-23|15/12/2022|0.47|0.60|562700000|562700000|16.145000457764|1
2023-03-04 05:34:51|03612|7573|GLTN|609.15M|609150000|21.10|22096|39.37|30|2023-04-20|15/03/2023|||||21.10000038147|1|2023-03-08|15/12/2022||1.18||350900000|21.10000038147|1
2023-03-04 05:34:55|03613|17899|VLTZ|98.59M|98590000|66.6|724|-55.45|25|2023-03-28|15/12/2022|||||66.599998474121|1|2023-01-31|15/09/2022|-1.4||56330000||70.800003051758|1
2023-03-04 05:34:59|03614|7162|CITT|774.8M|774800000|69.8|1316|14.43|28|2023-03-28|15/12/2022|||||69.800003051758|1|2022-10-19|15/09/2022|||||60.200000762939|1
2023-03-04 05:35:04|03615|7214|GFLO|160.68M|160680000|21.0000|8688|31.25|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2023-03-04 05:35:09|03616|17650|EXA|346.35M|346350000|20.25|9764|35.36|27|2023-03-21|15/12/2022|||||20.25|1|2022-10-19|15/09/2022|||28200000||18.10000038147|1
2023-03-04 05:35:13|03617|17798|IRD|127.95M|127950000|44.2|1004|76.45|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
2023-03-04 05:35:17|03618|17780|JAJP|5.66M|5660000|1.59|1373|2.58|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
2023-03-04 05:35:21|03619|7529|OPEN|270.03M|270030000|33.5|14119|-0.3|25|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1
2023-03-04 05:35:26|03620|7108|PARP|206.69M|206690000|21.5|1674|17.49|28|2023-03-14|15/01/2023|||||21.5|1|2023-01-24|15/10/2022|1.04||201600000||22.200000762939|1
2023-03-04 05:35:30|03621|17651|GPEP|176.87M|176870000|45.8|396|22.46|22|2023-03-01|15/12/2022|||||46|1|2022-10-31|15/09/2022|||||34|1
2023-03-04 05:35:35|03622|6999|SEBF|5.93B|5930000000|107.7|69225|-15.13|33|2023-04-27|15/03/2023||||1916000000|107.69999694824|1|2023-02-22|15/12/2022|4.43||2400000000|2400000000|101.30000305176|1
2023-03-04 05:35:39|03623|17746|SFPI|237.89M|237890000|2.58|18929|-11.34|25|2023-03-01|15/12/2022|||||2.6549999713898|1|2022-11-30|15/09/2022|||||2.204999923706|1
2023-03-04 05:35:45|03624|7373|GRBT|249.48M|249480000|19.76|18484|-30.42|30|2023-04-20|15/03/2023|||||19.760000228882|1|2023-03-22|15/12/2022||||204670000|19.760000228882|1
2023-03-04 05:35:50|03625|17781|GTCN|143.06M|143060000|9.38|14601|-26.14|25|2023-03-23|15/12/2022||||61900000|9.3800001144409|1|2022-10-27|15/09/2022|||43000000||13.039999961853|1
2023-03-04 05:35:54|03626|7032|PYHE|102.07M|102070000|3.46|8444|-22.77|32|2023-06-07|15/06/2023|||||3.460000038147|1|2023-04-25|15/03/2023|||||3.460000038147|1
2023-03-04 05:35:59|03627|7693|ALHEX|130.75M|130750000|19.1|6377|-41.95|28|2023-03-22|15/12/2022||||297600000|19.10000038147|1|2022-11-30|15/09/2022|||216900000|216600000|18.35000038147|1
2023-03-04 05:36:03|03628|7202|HIGH|109.64M|109640000|5.34|10618|0|28|2023-04-26|15/03/2023|||||5.3400001525879|1|2023-03-28|15/12/2022|||||5.3400001525879|1
2023-03-04 05:36:08|03629|17851|ALHOP|51.7M|51700000|19.6|822|145.61|25|2023-02-28|15/12/2022|||||20.39999961853|1|2022-11-10|15/09/2022|||52600000|52600000|15.35000038147|1
2023-03-04 05:36:13|03630|17787|LZTL|10.49M|10490000|1.42|620|-19.32|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
2023-03-04 05:36:16|03631|1174519|HDF|296.85M|296850000|21.65|2486|-16.25|4|2022-09-30|15/06/2022|-0.06||1750000||25.14999961853|1|2022-05-24|15/12/2021|-0.12||480000||29|1
2023-03-04 05:36:20|03632|1175169|I2PO|||8.5|90|-11.92}|0||
2023-03-04 05:36:25|03633|9109|ICAD|3.62B|3620000000|47.8|77436|-8.86|31|2023-04-24|15/03/2023|||||47.799999237061|1|2023-02-20|15/12/2022|0.71|2.63|1820000000|965790000|44.560001373291|1
2023-03-04 05:36:29|03634|40319|IDLA|1.73B|1730000000|305|2768|-0.65|25|2023-03-15|15/12/2022|||||305|1|2022-10-24|15/09/2022|||641800000|610000000|270|1
2023-03-04 05:36:33|03635|17789|IDVP|366.9M|366900000|52.4|376|11.97|15|2022-11-17|15/09/2022|||||49.299999237061|1|2022-09-15|15/06/2022|4.29||34420000||48.799999237061|1
2023-03-04 05:36:38|03636|17790|IGXA|272.99M|272990000|210.00|364|-8.7|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2023-03-04 05:36:43|03637|6967|IMTP|3.54B|3540000000|41.9|86350|15.68|39|2023-04-28|15/03/2023|||||41.900001525879|1|2023-02-16|15/12/2022|-0.38||1020000000|1040000000|40.580001831055|1
2023-03-04 05:36:46|03638|17791|||||||11|2022-07-22|15/06/2022|8.37||12830000||59.799999237061|1|2022-03-17|15/12/2021|6.71||12320000||63|1
2023-03-04 05:36:51|03639|17793|ETOF|402.26M|402260000|58.4|1694|10.4|29|2023-05-10|15/03/2023|||||58.400001525879|1|2023-03-15|15/12/2022|||||58.400001525879|1
2023-03-04 05:36:56|03640|17795|IPH|211.14M|211140000|2.824|291600|-3.29|29|2023-05-10|15/03/2023|||||2.8239998817444|1|2023-03-23|15/12/2022||-0.32||14950000|2.8239998817444|1
2023-03-04 05:37:00|03641|7175|IPAR|4.11B|4110000000|65.7|30949|26.13|30|2023-04-20|15/03/2023||||102000000|65.699996948242|1|2023-03-01|15/12/2022||||234650000|63|1
2023-03-04 05:37:05|03642|17654|ITXA|2.49M|2490000|2.460|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
2023-03-04 05:37:09|03643|996538|IVAA|193.96M|193960000|4.61|19220|-56.92|21|2023-05-16|15/03/2023|||||4.6050000190735|1|2023-03-29|15/12/2022||||4150000|4.6050000190735|1
2023-03-04 05:37:14|03644|7072|IPN|9.06B|9060000000|109.90|77797|7.8|33|2023-04-27|15/03/2023||||715610000|109.90000152588|1|2023-02-09|15/12/2022|2.14|5.00|816400000|805750000|98.050003051758|1
2023-03-04 05:37:19|03645|7040|ISOS|2.69B|2690000000|60.9|53908|46.57|33|2023-04-20|15/03/2023|||||60.900001525879|1|2023-02-15|15/12/2022|2.86||682100000|695200000|61.599998474121|1
2023-03-04 05:37:23|03646|17800|ITFT|22.68M|22680000|3.95|299|-2.23|27|2023-04-25|15/12/2022|||||3.9500000476837|1|2022-11-30|15/09/2022|||||3.6099998950958|1
2023-03-04 05:37:27|03647|17802|JBOG|119.33M|119330000|8.10|1628|-26.36|13|2022-09-29|15/06/2022|-0.59||131400000||10.25|1|2022-04-25|15/12/2021|0.37||144400000||11|1
2023-03-04 05:37:33|03648|14169|JCQ|439.58M|439580000|19.12|13752|-6.73|39|2023-05-17|15/03/2023|||||19.120000839233|1|2023-03-15|15/12/2022|||||19.120000839233|1
2023-03-04 05:37:37|03649|7076|JCDX|4.84B|4840000000|22.74|122447|-2.4|33|2023-05-11|15/03/2023||||683000000|22.739999771118|1|2023-03-09|15/12/2022||||987600000|22.739999771118|1
2023-03-04 05:37:42|03650|7096|KOF|593.65M|593650000|28.6|17229|-7.74|39|2023-04-13|15/02/2023|||||28.60000038147|1|2023-01-30|15/11/2022|2.33||429100000||29.200000762939|1
2023-03-04 05:37:47|03651|7070|LOIM|6.82B|6820000000|23.9|782712|7.4|32|2023-05-11|15/03/2023||0.63|||23.89999961853|1|2023-02-15|15/12/2022|0.42|1.16|730900000|515640000|24.049999237061|1
2023-03-04 05:37:52|03652|23514|KORI|780.19M|780190000|7.50|651712|-60.32|31|2023-04-25|15/03/2023|||||7.5|1|2023-02-21|15/12/2022|0.34||1190000000|1180000000|9.5550003051758|1
2023-03-04 05:37:56|03653|1155481|FDJ|7.1B|7100000000|37.22|201236|4.52|17|2023-04-19|15/03/2023|||||37.220001220703|1|2023-02-15|15/12/2022|1.61|0.85|2460000000|3367000000|38.479999542236|1
2023-03-04 05:38:00|03654|985182|FDEL|214.56M|214560000|41.50|18752|0|24|2023-03-23|15/12/2022|||||41.5|1|2022-10-25|15/09/2022|||9700000||52.5|1
2023-03-04 05:38:05|03655|17809|LACR|150.7M|150700000|32.2|2865|-19.1|28|2023-05-09|15/03/2023|||||32.200000762939|1|2023-03-28|15/12/2022||||183400000|32.200000762939|1
2023-03-04 05:38:11|03656|668|LAGA|2.98B|2980000000|21.2|13236|-16.21|33|2023-04-18|15/03/2023|||||21.200000762939|1|2023-02-15|15/12/2022|||||20.360000610352|1
2023-03-04 05:38:16|03657|7150|LAEP|236.71M|236710000|0.442|149278|-6.85|25|2023-05-02|15/03/2023|||||0.44200000166893|1|2023-03-14|15/12/2022|||||0.44200000166893|1
2023-03-04 05:38:20|03658|7292|LPER|702.8M|702800000|119|719|25.79|28|2023-05-26|15/03/2023|||||119|1|2023-03-01|15/12/2022|||||120|1
2023-03-04 05:38:25|03659|7156|LOUP|2.05B|2050000000|117|1920|29.42|26|2023-05-24|15/02/2023||||1630000000|117|1|2023-02-01|15/11/2022|||1490000000|1490000000|109.5|1
2023-03-04 05:38:29|03660|17814|ALBON|108.46M|108460000|95|208|20.56|27|2023-03-30|15/12/2022|||||95|1|2022-11-30|15/09/2022|||||84.599998474121|1
2023-03-04 05:38:34|03661|7211|LECS|1.36B|1360000000|36|32989|-12.2|32|2023-04-27|15/03/2023|||||36|1|2023-02-08|15/12/2022|0.23||129900000|133150000|38.900001525879|1
2023-03-04 05:38:39|03662|7266|LDSV|294.54M|294540000|45.2|932|2.73|28|2023-04-24|15/03/2023|||||45.200000762939|1|2023-02-13|15/12/2022||||49700000|49|1
2023-03-04 05:38:44|03663|7063|GFII|1.31B|1310000000|24.8|26510|5.31|33|2023-04-27|15/03/2023|||||24.799999237061|1|2023-02-23|15/12/2022|1.06|0.63|359300000|391000000|21.89999961853|1
2023-03-04 05:38:48|03664|17812|LNA|313.15M|313150000|29.8|8413|-13.37|28|2023-03-29|15/12/2022||||176200000|29.799999237061|1|2022-11-08|15/09/2022|||174350000|168000000|30.39999961853|1
2023-03-04 05:38:53|03665|17852|LBIRD|377.54M|377540000|16.9|4303|-16.13|22|2023-04-04|15/12/2022||||66100000|16.89999961853|1|2022-10-24|15/09/2022|||40900000||17|1
2023-03-04 05:38:57|03666|996153|LYS|4.95M|4950000|0.2795|109609|-75.09|21|2023-04-17|15/03/2023|||||0.27950000762939|1|2023-03-01|15/12/2022|||||0.27950000762939|1
2023-03-04 05:39:02|03667|17829|MRM|85.84M|85840000|26.8|189|10.74|21|2023-05-04|15/03/2023|||||26.799999237061|1|2023-03-06|15/12/2022|||||26.799999237061|1
2023-03-04 05:39:07|03668|980202|MDM|487.91M|487910000|11.48|54767|-38.97|27|2023-05-04|15/03/2023|||||11.479999542236|1|2023-03-09|15/12/2022||||351000000|11.479999542236|1
2023-03-04 05:39:11|03669|17817|MFBP|314.95M|314950000|635.00|17|-2.31|14|2022-10-31|15/06/2022|9.47||61180000||535|1|2022-03-31|15/12/2021|21.38||40850000||550|1
2023-03-04 05:39:16|03670|7062|MANP|958.55M|958550000|25.05|17873|-17.87|30|2023-04-25|15/03/2023|||||25.049999237061|1|2023-03-02|15/12/2022|||730000000||26.75|1
2023-03-04 05:39:21|03671|7253|MATP|797.66M|797660000|105|3114|46.65|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2023-03-04 05:39:26|03672|13175|MBWS|243.86M|243860000|2.18|15519|75.81|28|2023-04-27|15/03/2023|||||2.1800000667572|1|2023-04-13|15/12/2022|||||2.1800000667572|1
2023-03-04 05:39:31|03673|32435|MKEA|25.42M|25420000|0.571|326455|14.89|27|2023-04-20|15/03/2023|||||0.57099997997284|1|2023-04-06|15/12/2022|||||0.57099997997284|1
2023-03-04 05:39:36|03674|7068|MAUP|723.28M|723280000|3.66|218742|9.75|30|2023-04-20|15/03/2023|||||3.6600000858307|1|2023-03-17|15/12/2022|||||3.6600000858307|1
2023-03-04 05:39:40|03675|943360|MCPHY|367.27M|367270000|13.16|73152|-16.76|15|2023-03-07|15/12/2022|||||13.159999847412|1|2022-07-28|15/06/2022|-0.71||5200000||14.930000305176|1
2023-03-04 05:39:45|03676|7363|MED6|22.69M|22690000|8.65|81|-17.62|23|2023-03-01|15/12/2022|||||8.6000003814697|1|2023-02-01|15/09/2022|-0.13||42850000||9.5|1
2023-03-04 05:39:49|03677|1096116|MEDCL|204.32M|204320000|8.14|30508|29.21|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
2023-03-04 05:39:53|03678|17823|MEMS|14.92M|14920000|2|20896|59.36|25|2023-04-27|15/03/2023|||||2|1|2023-03-29|15/12/2022|0.01||2700000||2|1
2023-03-04 05:39:58|03679|6994|MERY|987.17M|987170000|10.58|248475|17.56|32|2023-04-20|15/03/2023|||||10.579999923706|1|2023-02-14|15/12/2022|0.46|0.56|173300000|90780000|10.579999923706|1
2023-03-04 05:40:03|03680|7071|CBLP|938M|938000000|45.25|22945|44.11|31|2023-04-25|15/03/2023|||||45.25|1|2023-03-15|15/12/2022||||269800000|45.25|1
2023-03-04 05:40:07|03681|14170|METEX|56.59M|56590000|1.292|67798|-70.37|23|2023-05-16|15/03/2023|||||1.2920000553131|1|2023-03-28|15/12/2022||||48100000|1.2920000553131|1
2023-03-04 05:40:12|03682|6946|MMTP|1.79B|1790000000|14.25|140831|-14.57|33|2023-04-25|15/03/2023|||||14.25|1|2023-02-13|15/12/2022|1.27|1.06|402600000|697000000|14.329999923706|1
2023-03-04 05:40:16|03683|17825|ALMIC|29.8M|29800000|1.072|17350|-12.13|25|2023-04-26|15/12/2022|||||1.0720000267029|1|2022-11-15|15/09/2022|||||0.94999998807907|1
2023-03-04 05:40:20|03684|17659|FMONC|1.26B|1260000000|6900|7|4.55|14|2022-09-30|15/06/2022|50.08||||5250|1|2022-04-28|15/12/2021|-2.61||||6250|1
2023-03-04 05:40:25|03685|15242|MONTE|1.38B|1380000000|76.3|23918|-30|23|2023-05-11|15/03/2023||||24000000|76.300003051758|1|2023-02-09|15/12/2022|1.54|1.04|48200000|21570000|75.699996948242|1
2023-03-04 05:40:29|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
2023-03-04 05:40:33|03687|1156934|NACON|196.21M|196210000|2.26|70099|-54.8|15|2023-03-01|15/12/2022|||41100000|41100000|2.3250000476837|1|2022-11-30|15/09/2022|0.1||35200000|35200000|2.3550000190735|1
2023-03-04 05:40:37|03688|40322|NANOB|114.31M|114310000|3.28|50163|-49.54|23|2023-05-18|15/03/2023|||||3.2799999713898|1|2023-03-30|15/12/2022||-0.80||1000000|3.2799999713898|1
2023-03-04 05:40:43|03689|1088763|NAVYA|1.52M|1520000|0.03|9312764|-98.2|19|2023-03-31|15/12/2022|||||0.02999999932945|1|2022-11-30|15/09/2022|||||0.1026000007987|1
2023-03-04 05:40:49|03690|1097383|NEOEN|3.21B|3210000000|29.93|153643|-6|21|2023-05-02|15/03/2023|||||29.930000305176|1|2023-03-01|15/12/2022|0.61||148600000||34.159999847412|1
2023-03-04 05:40:55|03691|17833|NRO|1.03B|1030000000|42.5|2600|22.48|30|2023-05-04|15/03/2023|||||42.5|1|2023-03-08|15/12/2022|||||42.5|1
2023-03-04 05:41:00|03692|7028|NEXS|4.1B|4100000000|94.95|71754|17.66|33|2023-04-26|15/03/2023|||||94.949996948242|1|2023-02-15|15/12/2022|1.08|3.75|1720000000|1670000000|97.849998474121|1
2023-03-04 05:41:06|03693|7054|NEXI|1.41B|1410000000|25.38|120305|-22.72|33|2023-04-26|15/03/2023|||||25.379999160767|1|2023-02-22|15/12/2022|2.98||4350000000||27.079999923706|1
2023-03-04 05:41:10|03694|994269|NEXTS|217.73M|217730000|105|636|16.67|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2023-03-04 05:41:15|03695|951013|NHOA|188.18M|188180000|7.37|7053|-44.5|26|2023-04-27|15/03/2023|||||7.3699998855591|1|2023-03-28|15/12/2022|||||7.3699998855591|1
2023-03-04 05:41:20|03696|6972|NCOX|39.52M|39520000|0.79|90319|-60.5|30|2023-04-27|15/03/2023||-0.13||800000|0.79199999570847|1|2023-01-18|15/12/2022|-0.15|-0.14|1000000|800000|1.1100000143051|1
2023-03-04 05:41:25|03697|961657|NOKIA|25.58B|25580000000|4.579|149670|0.66|27|2023-04-20|15/03/2023||0.077||5760000000|4.5784997940064|1|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000|4.249499797821|1
2023-03-04 05:41:29|03698|1161787|NR21|7.01M|7010000|95|7|-49.99|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2023-03-04 05:41:33|03699|7109|SONO|510.58M|510580000|6.6|6022|13.4|33|2023-05-09|15/03/2023|||||6.5999999046326|1|2023-03-16|15/12/2022||||109700000|6.5999999046326|1
2023-03-04 05:41:38|03700|17835|SABT|1B|1000000000|15.5|4841|6.9|26|2023-03-01|15/12/2022||||81700000|15|1|2022-12-01|15/09/2022|0.34||173200000|84900000|13.699999809265|1
2023-03-04 05:41:42|03701|17836|OLG|253.68M|253680000|2.97|685703|50|23|2023-02-15|15/12/2022|-0.95||91030000||2.9700000286102|1|2022-11-30|15/09/2022|||101000000|101000000|2.789999961853|1
2023-03-04 05:41:47|03702|17837|ORPF|27.35M|27350000|4.19|1699|-19.89|25|2023-03-15|15/12/2022|||||4.1900000572205|1|2022-10-20|15/09/2022|||54300000||4.085000038147|1
2023-03-04 05:41:52|03703|943319|OREGE|18.16M|18160000|0.36|23312|-52.63|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
2023-03-04 05:41:56|03704|7075|ORP|159.96M|159960000|2.48|2235357|-93.12|32|2023-03-28|15/12/2022||||1200000000|2.4749999046326|1|2022-11-08|15/09/2022||4.70|1180000000|1190000000|8.1499996185303|1
2023-03-04 05:42:02|03705|949748|OSE|105.75M|105750000|5.72|22853|-10.34|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
2023-03-04 05:42:07|03706|943370|PID|62M|62000000|31.4|348|14.6|23|2023-03-01|15/12/2022|||||31.799999237061|1|2022-11-30|15/09/2022|||||28.89999961853|1
2023-03-04 05:42:11|03707|17665|PARF|95.79M|95790000|63.5|309|17.59|23|2023-04-27|15/03/2023|||||63.5|1|2023-02-16|15/12/2022|2.67||9640000||71|1
2023-03-04 05:42:17|03708|7159|PARRO|164.09M|164090000|5.43|6860|20.67|31|2023-05-17|15/03/2023|||||5.4299998283386|1|2023-03-16|15/12/2022|||||5.4299998283386|1
2023-03-04 05:42:21|03709|17844|PASS|18.78M|18780000|4.75|980|-20.3|25|2023-03-01|15/12/2022|||||4.9499998092651|1|2022-11-30|15/09/2022|||||4.9400000572205|1
2023-03-04 05:42:26|03710|17845|PATC|273.35M|273350000|18.05|2532|-0.55|23|2023-02-22|15/12/2022|3.17||47300000||16.5|1|2022-10-06|15/09/2022|||||15.699999809265|1
2023-03-04 05:42:31|03711|17666|PCAS|90.70M|90700000|6.6|1775|-19.71|25|2023-03-30|15/12/2022|||||6.5999999046326|1|2022-11-03|15/09/2022|||||7.4400000572205|1
2023-03-04 05:42:36|03712|17846|GPIF|352.43M|352430000|94|737|8.29|25|2023-03-24|15/12/2022||||64800000|94|1|2022-11-30|15/09/2022|||67700000|67700000|83.599998474121|1
2023-03-04 05:42:40|03713|17759|PEUG|2.68B|2680000000|107.8|6581|-0.55|29|2023-03-22|15/12/2022|||||107.80000305176|1|2022-11-30|15/09/2022|||||87.5|1
2023-03-04 05:42:44|03714|7332|EQSE|1.14B|1140000000|75.9|3375|1.88|27|2023-03-24|15/12/2022||||61500000|75.900001525879|1|2022-11-09|15/09/2022|||50100000||71.400001525879|1
2023-03-04 05:42:49|03715|6947|PVAC|830.5M|830500000|1.83|751490|73.47|30|2023-05-26|15/03/2023|||||1.8279999494553|1|2023-01-17|15/12/2022|||351800000||1.2680000066757|1
2023-03-04 05:42:54|03716|7027|PLOF|2.56B|2560000000|17.69|134547|6.57|33|2023-04-25|15/03/2023||||2200000000|17.690000534058|1|2023-02-22|15/12/2022|0.44|0.46|2500000000|2200000000|16.700000762939|1
2023-03-04 05:42:58|03717|17847|PLVP|73.53M|73530000|3.33|12332|-43.08|27|2023-03-01|15/12/2022|||189600000||3.3199999332428|1|2022-12-14|15/09/2022|-0.75||185400000|185400000|4.0250000953674|1
2023-03-04 05:43:02|03718|945688|POXEL|19.68M|19680000|0.68|67239|-71.64|23|2023-05-17|15/03/2023|||||0.68099999427795|1|2023-03-22|15/12/2022||-0.20||600000|0.68099999427795|1
2023-03-04 05:43:07|03719|17849|PREP|165.57M|165570000|30.4|1082|-7.05|22|2023-04-06|15/12/2022|||||30.39999961853|1|2022-11-15|15/09/2022|||39700000||27.60000038147|1
2023-03-04 05:43:11|03720|13181|PROAC|16.79M|16790000|0.1240|29107|-16.22|24|2023-05-03|15/01/2023|||||0.12399999797344|1|2022-12-28|15/10/2022|||||0.08749999850988|1
2023-03-04 05:43:17|03721|1009128|PWG|142.41M|142410000|2.78|65264|20.87|22|2023-03-15|15/12/2022||||22800000|2.7799999713898|1|2022-10-17|15/09/2022|||17200000||3.6900000572205|1
2023-03-04 05:43:21|03722|17667|ALPRG|22.79M|22790000|0.2500|81381|-7.75|22|2023-04-28|15/12/2022|||||0.25|1|2022-11-30|15/09/2022|||22080000|22080000|0.20999999344349|1
2023-03-04 05:43:25|03723|6992|QDT|583.35M|583350000|16.96|59342|8.72|28|2023-03-27|15/01/2023|||||16.959999084473|1|2022-12-05|15/10/2022|||270000000|255000000|14.75|1
2023-03-04 05:43:30|03724|6996|GENC|139.72M|139720000|2.64|17839|-17.5|29|2023-03-16|15/12/2022|||||2.6400001049042|1|2022-11-30|15/09/2022|||||3.1800000667572|1
2023-03-04 05:43:35|03725|7659|GDSF|2.13B|2130000000|19.3|1518|-13.45|33|2023-04-27|15/03/2023|||||19.299999237061|1|2023-02-22|15/12/2022|0.4||2210000000||18.85000038147|1
2023-03-04 05:43:40|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
2023-03-04 05:43:44|03727|6971|RCOP|8.7B|8700000000|172.4|78907|-0.81|30|2023-06-08|15/03/2023||1.78||270400000|172.39999389648|1|2023-01-27|15/12/2022|||437600000|429720000|174.60000610352|1
2023-03-04 05:43:50|03728|6969|RXL|7.33B|7330000000|24.21|850746|33.16|39|2023-04-20|15/03/2023|||||24.209999084473|1|2023-02-16|15/12/2022|1.52||4470000000|4470000000|23|1
2023-03-04 05:43:55|03729|7305|ROBF|1.87B|1870000000|904|336|6.73|25|2023-04-28|15/12/2022|||||904|1|2022-11-30|15/09/2022|||||833|1
2023-03-04 05:43:59|03730|1084836|RBO|381.94M|381940000|38.7|2534|16.22|23|2023-03-30|15/12/2022||||83000000|38.700000762939|1|2023-03-22|15/12/2023|||||38.700000762939|1
2023-03-04 05:44:04|03731|17841|ROTH|3.51B|3510000000|47.35|36426|35.48|28|2023-05-09|15/03/2023|||||47.349998474121|1|2023-03-14|15/12/2022||3.33|||47.349998474121|1
2023-03-04 05:44:09|03732|7103|RUBF|2.72B|2720000000|26.45|168304|-2.72|33|2023-05-04|15/03/2023|||||26.450000762939|1|2023-03-16|15/12/2022||||1960000000|26.450000762939|1
2023-03-04 05:44:14|03733|17857|SABL|59.4M|59400000|17.7|274|-11.5|22|2023-03-01|15/12/2022|||||17.799999237061|1|2022-11-30|15/09/2022|||||19.5|1
2023-03-04 05:44:18|03734|7538|SAMS|651.62M|651620000|189|195|-0.53|27|2023-03-10|15/12/2022|||||189|1|2022-10-27|15/09/2022|||447500000||169|1
2023-03-04 05:44:23|03735|7014|STDM|28.74B|28740000000|311.8|46855|-5.6|37|2023-04-20|15/03/2023||3.4||917050000|311.79998779297|1|2023-01-26|15/12/2022|2.19|2.23|890000000|902330000|305.20001220703|1
2023-03-04 05:44:28|03736|7004|SAVEN|865.59M|865590000|63.2|1038|3.95|30|2023-04-24|15/03/2023|||||63.200000762939|1|2023-03-09|15/12/2022||||1820000000|63.200000762939|1
2023-03-04 05:44:32|03737|17705|CBSM|126.8M|126800000|9.95|1137|13.71|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
2023-03-04 05:44:37|03738|7007|SCOR|4.26B|4260000000|23.9|435762|-12.61|39|2023-05-12|15/03/2023||0.828||4200000000|23.89999961853|1|2023-03-02|15/12/2022|1.16|0.8517|4910000000|4360000000|23.180000305176|1
2023-03-04 05:44:42|03739|7073|CCHE|860.13M|860130000|110.2|5690|83.36|29|2023-03-06|15/12/2022|||||110.19999694824|1|2022-10-25|15/09/2022|||233700000|214200000|87|1
2023-03-04 05:44:47|03740|17862|SELER|412.85M|412850000|99|9|3.12|23|2023-05-15|15/03/2023|||||99|1|2023-02-27|15/12/2022|1.03||15300000||100|1
2023-03-04 05:44:51|03741|943368|SEFER|183.47M|183470000|15.22|9915|-4.52|26|2023-04-19|15/03/2023|||||15.220000267029|1|2023-03-02|15/12/2022|||89000000|83100000|15.5|1
2023-03-04 05:44:57|03742|6975|SESFd|2.85B|2850000000|6.47|659813|-8.46|33|2023-05-04|15/03/2023|||||6.4739999771118|1|2023-02-27|15/12/2022|-0.55|0.33|540000000|530450000|7.2420001029968|1
2023-03-04 05:45:01|03743|17876|SESL|1.85B|1850000000|117.4|21707|70.89|28|2023-03-28|15/12/2022||||152200000|117.40000152588|1|2022-10-27|15/09/2022|||181800000|181800000|106|1
2023-03-04 05:45:06|03744|1052409|SMCP|632.73M|632730000|8.37|85124|41.62|23|2023-04-27|15/03/2023|||||8.3699998855591|1|2023-03-02|15/12/2022|||||7.75|1
2023-03-04 05:45:10|03745|17889|SMTPC|157.03M|157030000|26.90|1291|-7.24|24|2023-03-06|15/12/2022|||||26.89999961853|1|2022-10-13|15/09/2022|||9150000||27.5|1
2023-03-04 05:45:16|03746|17776|SFCA|9.68M|9680000|1.900|428|18.75|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
2023-03-04 05:45:21|03747|17888|TEIF|338.1M|338100000|20.4|1875|-27.14|26|2023-03-08|15/12/2022|||||20.39999961853|1|2022-11-09|15/09/2022|||||19.39999961853|1
2023-03-04 05:45:27|03748|6981|EXHO|12.7B|12700000000|87.02|215857|24.99|33|2023-04-05|15/02/2023||2.80||11557000000|87.019996643066|1|2023-01-06|15/11/2022|||6330000000|6130000000|90.379997253418|1
2023-03-04 05:45:31|03749|17867|SDTC|3.53M|3530000|1.55|1364|97.45|23|2023-04-28|15/12/2022|||||1.5499999523163|1|2022-11-30|15/09/2022|||||1.3899999856949|1
2023-03-04 05:45:38|03750|17871|SCLR|61.06M|61060000|19.95|551|-9.32|29|2023-05-03|15/03/2023|||||19.950000762939|1|2023-03-15|15/12/2022|||||19.950000762939|1
2023-03-04 05:45:42|03751|6990|||||||33|2023-06-07|15/03/2023||4.91||357230000|149.30000305176|1|2023-01-25|15/12/2022|||274180000|272710000|148.5|1
2023-03-04 05:45:47|03752|7058|LOCAL|65.82M|65820000|0.501|182704|-59.92|39|2023-05-18|15/03/2023|||||0.5009999871254|1|2023-03-06|15/12/2022|||||0.5009999871254|1
2023-03-04 05:45:51|03753|943283|S30|261.39M|261390000|2.4400|1126005|-67.68|24|2023-05-10|15/03/2023|||||2.4400000572205|1|2023-04-20|15/12/2022|||||2.4400000572205|1
2023-03-04 05:45:56|03754|541|SOLB|11.25B|11250000000|108.55|196331|17.61|39|2023-05-04|15/03/2023||2.03||3214000000|108.55000305176|1|2023-02-23|15/12/2022|3.85|1.97|3290000000|3200000000|110.44999694824|1
2023-03-04 05:46:01|03755|17873|DAMA|4.92B|4920000000|143|127640|-7.02|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2023-03-04 05:46:06|03756|7100|SOPR|3.93B|3930000000|194.6|28417|26.04|33|2023-04-28|15/03/2023|||||194.60000610352|1|2023-02-23|15/12/2022|6.67||1340000000||161.80000305176|1
2023-03-04 05:46:10|03757|942438|SPIE|4.35B|4350000000|26.68|210869|35.36|27|2023-04-28|15/03/2023|||||26.680000305176|1|2023-03-10|15/12/2022|||||26.680000305176|1
2023-03-04 05:46:16|03758|7380|IISP|985.54M|985540000|51.1|14019|24.63|24|2023-06-06|15/03/2023|||||51.099998474121|1|2023-02-07|15/12/2022|||259300000|249000000|52.900001525879|1
2023-03-04 05:46:21|03759|17874|SQLI|190.27M|190270000|41.60|801|50.18|28|2023-05-18|15/03/2023|||||41.599998474121|1|2023-03-10|15/12/2022|||||41.599998474121|1
2023-03-04 05:46:25|03760|960709|SRPG|177.3M|177300000|1.55|79116|9.77|24|2023-03-09|15/12/2022|||||1.5499999523163|1|2022-10-20|15/09/2022|||135000000||1.5160000324249|1
2023-03-04 05:46:29|03761|17875|DPTP|70.25M|70250000|0.134|52739|-3.6|24|2023-02-27|15/12/2022|||||0.13449999690056|1|2022-12-15|15/09/2022|-0||20180000||0.13099999725819|1
2023-03-04 05:46:35|03762|7121|STF|1.3B|1300000000|105|2329|13.51|30|2023-04-27|15/03/2023|||||105|1|2023-03-09|15/12/2022||||1100000000|105|1
2023-03-04 05:46:39|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
2023-03-04 05:46:44|03764|7127|SWOR|447.69M|447690000|47.15|3780|10.94|29|2023-04-26|15/03/2023|||||47.150001525879|1|2023-03-09|15/12/2022|||||47.150001525879|1
2023-03-04 05:46:49|03765|7091|SDGI|812.92M|812920000|33.9|3452|-2.59|28|2023-04-26|15/03/2023|||||33.900001525879|1|2023-04-04|15/12/2022|||||33.900001525879|1
2023-03-04 05:46:54|03766|943267|TKTT|771.69M|771690000|11.84|5316|-14.33|34|2023-04-20|15/03/2023|||||11.840000152588|1|2023-02-15|15/12/2022|||||12.420000076294|1
2023-03-04 05:46:58|03767|17880|TYNN|11.06M|11060000|1.210|449|-15.97|12|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1|2022-04-19|15/12/2021|-0.01||4310||1.4400000572205|1
2023-03-04 05:47:02|03768|13166|VANTI|83.09M|83090000|0.2338|898141|-75.93|31|2023-05-04|15/03/2023|||||0.23379999399185|1|2023-03-09|15/12/2022||0.00||669580000|0.23379999399185|1
2023-03-04 05:47:07|03769|1170143|TE|3.49B|3490000000|19.91|357466|99.1|15|2023-05-04|15/03/2023||0.3899||1470000000|19.909999847412|1|2023-03-02|15/12/2022|0.4499|0.3715|1560000000|1550000000|18.030000686646|1
2023-03-04 05:47:13|03770|7006|FTI|3.26B|3260000000|15.34|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
2023-03-04 05:47:18|03771|40327|TLVB|60.76M|60760000|43.40|233|-3.56|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2023-03-04 05:47:23|03772|7069|TESI|549.91M|549910000|168.6|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2023-03-04 05:47:27|03773|7086|TFFP|1.6B|1600000000|7.62|195980|-8.14|39|2023-04-27|15/03/2023|||||7.625|1|2023-02-14|15/12/2022|||||7.5149998664856|1
2023-03-04 05:47:32|03774|7242|THHG|923.46M|923460000|100.4|3098|0.5|25|2023-04-21|15/03/2023|||||100.40000152588|1|2023-02-23|15/12/2022|||129700000|136100000|94.400001525879|1
2023-03-04 05:47:36|03775|997440|TKOO|4.55B|4550000000|26.4|24813|17.45|17|2023-02-16|15/12/2022|||||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2023-03-04 05:47:41|03776|17884|TIPK|51.57M|51570000|58.5|52|-12.69|27|2023-03-17|15/12/2022|||||58.5|1|2022-11-30|15/09/2022|||||58|1
2023-03-04 05:47:45|03777|1141916|TITC|1.15B|1150000000|15.46|11612|32.42|20|2023-05-11|15/03/2023|||||15.460000038147|1|2023-03-22|15/12/2022|||||15.460000038147|1
2023-03-04 05:47:50|03778|7160|TFF|888.88M|888880000|41|3889|52.42|26|2023-03-29|15/01/2023|||||41|1|2023-01-04|15/10/2022|1.74||232600000||40.099998474121|1
2023-03-04 05:47:55|03779|40315|EGAB|769.5M|769500000|171|613|3.01|15|2023-04-05|15/12/2022|||||171|1|2022-11-18|15/09/2022|||||169|1
2023-03-04 05:47:59|03780|17887|TETR|56.67M|56670000|8.09|4555|21.47|27|2023-05-15|15/03/2023|||||8.0900001525879|1|2023-03-22|15/12/2022|||||8.0900001525879|1
2023-03-04 05:48:05|03781|7034|TRNG|207.68M|207680000|2.09|31708|1.21|35|2023-05-10|15/03/2023|||||2.0899999141693|1|2023-03-16|15/12/2022||-0.24||3800000|2.0899999141693|1
2023-03-04 05:48:12|03782|7003|TRIA|2.42B|2420000000|126.7|19883|-4.09|33|2023-05-15|15/02/2023|||||126.69999694824|1|2023-01-04|15/11/2022||||787000000|126.40000152588|1
2023-03-04 05:48:17|03783|6984|UBIP|2.66B|2660000000|21.49|835505|-51.3|33|2023-05-18|15/03/2023||1.85||473400000|21.489999771118|1|2023-02-16|15/12/2022||1.84|726950000|727240000|19.834999084473|1
2023-03-04 05:48:21|03784|17674|CBQP|2.00B|2000000000|955.00|4|-4.02|11|2022-07-28|15/06/2022|13.45||1680000000||1000|1|2022-04-04|15/12/2021|226.19||1690000000||1040|1
2023-03-04 05:48:26|03785|7145|UFFP|338.96M|338960000|20.90|24771|18.08|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2023-03-04 05:48:30|03786|17892|UTIN|4.5M|4500000|0.5160|3629|3.2|11|2022-09-13|15/12/2021|||8920000||0.48699998855591|1|2022-08-31|15/06/2022|-0.03||10710000||0.49099999666214|1
2023-03-04 05:48:35|03787|7022|VLOF|5.01B|5010000000|20.76|987504|26.82|33|2023-04-25|15/03/2023||0.21||5320000000|20.760000228882|1|2023-02-23|15/12/2022|1.13|-1.25|5360000000|5369000000|20.75|1
2023-03-04 05:48:40|03788|408|VLLP|3.35B|3350000000|14.48|1152882|50.21|39|2023-05-18|15/03/2023||-1.38||818330000|14.479999542236|1|2023-03-02|15/12/2022|0.34|0.6862|1540000000|1480000000|13.404999732971|1
2023-03-04 05:48:45|03789|17898|VLS|775.3M|775300000|5.604|399147|-62.08|38|2023-05-04|15/03/2023||-0.145||47510000|5.6040000915527|1|2023-03-23|15/12/2022||0.1134||96080000|5.6040000915527|1
2023-03-04 05:48:50|03790|1152995|VRLA|4.45B|4450000000|37.98|148738|76.65|16|2023-04-19|15/03/2023|||||37.979999542236|1|2023-02-15|15/12/2022|1.43|1.38|833900000|843400000|34.560001373291|1
2023-03-04 05:48:54|03791|40320|VMX|68.22M|68220000|0.799|95162|-17.71|12|2023-04-19|15/03/2023|||||0.79900002479553|1|2023-03-09|15/12/2022|||||0.79900002479553|1
2023-03-04 05:48:58|03792|17896|VETO|955.76M|955760000|80.8|3332|-38.23|30|2023-04-19|15/03/2023|||||80.800003051758|1|2023-03-23|15/12/2022||||141250000|80.800003051758|1
2023-03-04 05:49:03|03793|13167|VCTP|1.33B|1330000000|30.1|33174|-3.37|33|2023-05-03|15/03/2023|||||30.10000038147|1|2023-02-14|15/12/2022|1.72||1890000000|1832000000|26.200000762939|1
2023-03-04 05:49:08|03794|7152|VEIL|415.62M|415620000|6.50|6317|14.84|23|2023-05-03|15/03/2023|||||6.5|1|2023-03-22|15/12/2022|||||6.5|1
2023-03-04 05:49:13|03795|7066|VILM|1.09B|1090000000|47.7|6388|16.34|32|2023-05-03|15/03/2023|||||47.700000762939|1|2023-02-28|15/12/2022|-0.54||706500000|554200000|49.25|1
2023-03-04 05:49:18|03796|6977|VIRB|2.43B|2430000000|288|6781|-21.42|32|2023-04-17|15/03/2023|||||288|1|2023-03-23|15/12/2022||||264000000|288|1
2023-03-04 05:49:22|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
2023-03-04 05:49:27|03798|7177|CGR|416.17M|416170000|24.4|128|-21.56|25|2023-05-11|15/03/2023|||||24.39999961853|1|2023-03-08|15/12/2022|||||24.39999961853|1
2023-03-04 05:49:32|03799|953538|VLTSA|2.27B|2270000000|17.36|50156|12.98|25|2023-04-26|15/03/2023|||||17.360000610352|1|2023-03-23|15/12/2022||0.52|||17.360000610352|1
2023-03-04 05:49:37|03800|7444|VRKP|158.94M|158940000|17.9|2326|1.99|29|2023-04-24|15/03/2023|||||17.89999961853|1|2023-03-30|15/12/2022|||||17.89999961853|1
2023-03-04 05:49:42|03801|17872|WAVE|1.02B|1020000000|51.3|11081|21.56|26|2023-05-31|15/03/2023||||141000000|51.299999237061|1|2023-01-30|15/12/2022|||139100000|140000000|46.650001525879|1
2023-03-04 05:49:47|03802|6993|MWDP|4.56B|4560000000|105.2|44828|20.3|32|2023-04-28|15/03/2023|||||105.19999694824|1|2023-03-17|15/12/2022|||||105.19999694824|1
2023-03-04 05:49:54|03803|999060|XFAB|1.18B|1180000000|9.06|131446|37.9|17|2023-04-27|15/03/2023||0.19||216000000|9.0600004196167|1|2023-02-09|15/12/2022|0.32|0.14|183640000|191860000|8.3500003814697|1
2023-03-04 05:49:59|03804|17900|XIL|138.59M|138590000|28.55|2054|-19.8|25|2023-03-30|15/12/2022|||||28.549999237061|1|2022-11-30|15/09/2022|||||32.150001525879|1
2023-03-04 05:50:04|03805|389|AIRP|78.52B|78520000000|150.36|772656|12.12|34|2023-04-27|15/03/2023||||7200000000|150.36000061035|1|2023-02-16|15/12/2022|2.79|3.78|7480000000|7580000000|145.7799987793|1
2023-03-04 05:50:10|03806|412|AIR|97.78B|97780000000|124.16|1175663|18.23|39|2023-05-03|15/03/2023||1.36||13300000000|124.16000366211|1|2023-02-16|15/12/2022|2.13|1.75|20640000000|20380000000|119.05999755859|1
2023-03-04 05:50:15|03807|413|ALSO|10.59B|10590000000|28.16|1306692|34.03|33|2023-05-10|15/03/2023||0.37||8607000000|28.159999847412|1|2023-01-26|15/12/2022|||4220000000|4180000000|26.450000762939|1
2023-03-04 05:50:20|03808|6910|MT|24.48B|24480000000|30.41|3102299|4.57|39|2023-05-04|15/03/2023||0.4639||13440000000|30.409999847412|1|2023-02-09|15/12/2022|0.2788|0.3087|15700000000|14350000000|27.229999542236|1
2023-03-04 05:50:25|03809|393|AXAF|74.33B|74330000000|29.89|3977874|27.25|32|2023-05-09|15/03/2023|||||29.889999389648|1|2023-02-23|15/12/2022|2.75|1.48|102345000000|51213000000|27.809999465942|1
2023-03-04 05:50:30|03810|396|BNPP|79.26B|79260000000|64.26|2680015|26.6|39|2023-05-03|15/03/2023||1.57||12330000000|64.26000213623|1|2023-02-07|15/12/2022|1.66|1.64|12110000000|12200000000|60.75|1
2023-03-04 05:50:36|03811|397|BOUY|12.21B|12210000000|32.61|1115200|4.62|39|2023-05-16|15/03/2023||-0.35||8204000000|32.610000610352|1|2023-02-23|15/12/2022|0.58|0.58|14650000000|12850000000|31.389999389648|1
2023-03-04 05:50:40|03812|390|CAPP|31.3B|31300000000|180.75|373028|-1.71|33|2023-05-04|15/03/2023|||||180.75|1|2023-02-21|15/12/2022|8.79|5.81|5750000000|11192000000|187.19999694824|1
2023-03-04 05:50:45|03813|404|CARR|13.23B|13230000000|18.11|2183802|2.11|33|2023-04-25|15/03/2023|||||18.110000610352|1|2023-02-13|15/12/2022|1.85|1.04|25420000000|25190000000|16.295000076294|1
2023-03-04 05:50:50|03814|407|CAGR|34.54B|34540000000|11.42|7079857|6.13|29|2023-05-10|15/03/2023||0.2251||5860000000|11.421999931335|1|2023-02-09|15/12/2022|0.48|0.3015|6030000000|5610000000|11.215999603271|1
2023-03-04 05:50:56|03815|394|DANO|33.7B|33700000000|53.82|1327662|5.06|33|2023-05-31|15/03/2023||||6600000000|53.819999694824|1|2023-02-22|15/12/2022|1.65|1.65|7010000000|6940000000|52.310001373291|1
2023-03-04 05:51:02|03816|6957|DAST|48.73B|48730000000|37.06|1324371|-13.95|28|2023-04-26|15/03/2023||0.2775||1450000000|37.064998626709|1|2023-02-02|15/12/2022|0.34|0.325|1580000000|1550000000|34.259998321533|1
2023-03-04 05:51:07|03817|395|ENGIE|33.56B|33560000000|13.86|5908136|22.42|38|2023-05-11|15/03/2023||||58446000000|13.862000465393|1|2023-02-21|15/12/2022|0.4609|0.4609|17080000000|17080000000|13.593999862671|1
2023-03-04 05:51:12|03818|405|ESLX|72.92B|72920000000|163.75|487745|10.79|33|2023-04-20|15/03/2023||||5890000000|163.75|1|2023-02-23|15/12/2022|4.83|2.70|6110000000|6130000000|174.55000305176|1
2023-03-04 05:51:16|03819|6964|||||||34|2023-04-26|15/03/2023|||||62.759998321533|1|2023-03-01|15/12/2022|1.56|1.86|1720000000|1740000000|66|1
2023-03-04 05:51:20|03820|6987|HRMS|181.42B|181420000000|1,735.50|60873|43.55|33|2023-04-14|15/03/2023||||3130000000|1735.5|1|2023-02-17|15/12/2022|32.09|11.12|2990000000|2810000000|1741|1
2023-03-04 05:51:25|03821|670|PRTP|70.57B|70570000000|577.4|225728|-4.45|33|2023-04-25|15/03/2023||||5230000000|577.40002441406|1|2023-02-15|15/12/2022|13.22|16.53|5280000000|5460000000|561.40002441406|1
2023-03-04 05:51:30|03822|400|OREP|203.29B|203290000000|379.85|344106|9.69|33|2023-05-31|15/03/2023||||9760000000|379.85000610352|1|2023-02-09|15/12/2022|5.14|5.14|10320000000|10180000000|375.35000610352|1
2023-03-04 05:51:35|03823|7059|LEGD|23.74B|23740000000|89.12|490497|6.2|39|2023-05-04|15/03/2023||1.12||2070000000|89.120002746582|1|2023-02-09|15/12/2022|0.98|0.9868|2190000000|2190000000|81.800003051758|1
2023-03-04 05:51:41|03824|399|LVMH|408.43B|408430000000|815.1|357669|32.02|33|2023-04-19|15/03/2023||||19460000000|815.09997558594|1|2023-01-26|15/12/2022|15.04|16.23|22700000000|22440000000|792.29998779297|1
2023-03-04 05:51:46|03825|411|MICP|21.22B|21220000000|29.71|1604949|1.36|33|2023-04-26|15/03/2023||||6870000000|29.709999084473|1|2023-02-13|15/12/2022|1.62|1.79|7860000000|7640000000|29.309999465942|1
2023-03-04 05:51:51|03826|409|ORAN|28.56B|28560000000|10.75|7188630|0.26|39|2023-04-26|15/03/2023||0.25||10740000000|10.746000289917|1|2023-02-16|15/12/2022|0.45|0.45|11370000000|11350000000|9.9720001220703|1
2023-03-04 05:51:56|03827|406|PERP|51.74B|51740000000|201.2|401062|5.98|33|2023-04-20|15/03/2023||||2690000000|201.19999694824|1|2023-02-16|15/12/2022|5.51|5.02|3810000000|3630000000|189.35000610352|1
2023-03-04 05:52:01|03828|6979|PUBP|19.48B|19480000000|77.58|613565|54.12|33|2023-04-20|15/03/2023||||3132000000|77.580001831055|1|2023-02-02|15/12/2022|2.69|3.41|3460000000|3310000000|66.540000915527|1
2023-03-04 05:52:07|03829|419|RENA|11.66B|11660000000|43.12|1477636|78.22|33|2023-04-20|15/03/2023||||11180000000|43.125|1|2023-02-16|15/12/2022|3.73|2.85|15490000000|14850000000|43.125|1
2023-03-04 05:52:14|03830|6991|SAF|57.41B|57410000000|135.22|689278|30.32|33|2023-04-26|15/03/2023|||||135.2200012207|1|2023-02-17|15/12/2022|3.05|2.27|10850000000|5440000000|134.10000610352|1
2023-03-04 05:52:18|03831|403|SGOB|29.77B|29770000000|58.22|1326014|9.42|33|2023-04-27|15/03/2023|||||58.220001220703|1|2023-02-23|15/12/2022|2.49|2.89|12890000000|12766000000|53.529998779297|1
2023-03-04 05:52:23|03832|414|SASY|111.35B|111350000000|89.18|1708624|-0.54|39|2023-04-27|15/03/2023||1.99||10580000000|89.180000305176|1|2023-02-03|15/12/2022|1.71|1.71|11090000000|11140000000|86.769996643066|1
2023-03-04 05:52:28|03833|401|SCHN|86.16B|86160000000|154.88|849854|13.83|33|2023-04-27|15/03/2023||||8320000000|154.88000488281|1|2023-02-16|15/12/2022|3.46|3.69|9320000000|8730000000|154.63999938965|1
2023-03-04 05:52:33|03834|410|SOGN|21.53B|21530000000|26.93|3575334|16.45|31|2023-05-12|15/03/2023||0.5994||7000000000|26.924999237061|1|2023-02-08|15/12/2022|1.28|1.12|6890000000|6430000000|28.02499961853|1
2023-03-04 05:52:38|03835|1169015|STLAM|55.56B|55560000000|17.66|3966884|18.1|10|2023-05-03|15/03/2023||||44580000000|17.662000656128|1|2023-02-22|15/12/2022|1.27|1.27|49490000000|46500000000|15.868000030518|1
2023-03-04 05:52:43|03836|417|STM|41.13B|41130000000|45.3|2052057|23.94|39|2023-04-26|15/03/2023||0.943||4110000000|45.305000305176|1|2023-01-26|15/12/2022|1.32|1.13|4420000000|4460000000|39.450000762939|1
2023-03-04 05:52:48|03837|7087|TEPRF|14.63B|14630000000|250.3|176393|-24.7|33|2023-04-25|15/03/2023|||||250.30000305176|1|2023-02-16|15/12/2022|6.2|7.58|2150000000|2210000000|263.39999389648|1
2023-03-04 05:52:55|03838|6952|TCFP|28.12B|28120000000|132.8|311977|24.34|33|2023-05-05|15/03/2023|||||132.80000305176|1|2023-03-08|15/12/2022||4.02||9093000000|132.80000305176|1
2023-03-04 05:53:02|03839|416|TTEF|152.73B|152730000000|59.01|5090982|27.8|39|2023-04-27|15/03/2023||2.84||60530000000|59.009998321533|1|2023-02-08|15/12/2022|2.97|3.07|63950000000|74010000000|57.540000915527|1
2023-03-04 05:53:07|03840|420|VIE|19.9B|19900000000|28.35|1772900|2.87|34|2023-05-04|15/03/2023|||||28.35000038147|1|2023-03-02|15/12/2022|0.51|0.52|9700000000|9700000000|27.819999694824|1
2023-03-04 05:53:12|03841|418|SGEF|61.11B|61110000000|108.68|924511|18.49|33|2023-04-25|15/03/2023|||||108.68000030518|1|2023-02-09|15/12/2022|4.1|3.93|16460000000|16370000000|104.31999969482|1
2023-03-04 05:53:18|03842|415|VIV|9.83B|9830000000|9.86|2068548|-10.65|39|2023-05-19|15/03/2023|||||9.8599996566772|1|2023-03-08|15/12/2022||0.18||5338000000|9.8599996566772|1
2023-03-04 05:53:23|03843|671|URW|8.14B|8140000000|58.63|665610|-7.28|29|2023-04-27|15/03/2023|||||58.630001068115|1|2023-02-09|15/12/2022|0.94|4.16|3000000000|1307000000|61.599998474121|1
2023-03-04 05:53:27|03844|953852|WLN|11.22B|11220000000|39.83|677147|-8.27|29|2023-04-26|15/03/2023||||1070000000|39.830001831055|1|2023-02-21|15/12/2022|1.18|1.26|1190000000|1170000000|41.159999847412|1
2023-03-04 05:53:32|03845|6576|III|15.55B|15550000000|1632.5|2234158|32.35|26|2023-05-18|15/03/2023|||||1632.5|1|2023-01-26|15/12/2022|||||1460|1
2023-03-04 05:53:37|03846|6635|3IN|2.87B|2870000000|311|843397|-6.75|15|2023-05-08|15/03/2023|||||311|1|2022-11-08|15/09/2022|||||319.5|1
2023-03-04 05:53:41|03847|28357|FOUR|1.33B|1330000000|4755|55784|80.46|24|2023-03-15|15/12/2022|||||4755|1|2022-11-30|15/09/2022|||||4100|1
2023-03-04 05:53:45|03848|9048|888|317.47M|317470000|71.2|2518860|-65.47|22|2022-10-19|15/09/2022|||||91.400001525879|1|2022-08-12|15/06/2022|0.03|0.21|332100000|1238000000|160|1
2023-03-04 05:53:50|03849|14006|BAG|608.49M|608490000|547|134828|10.95|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
2023-03-04 05:53:54|03850|6750|ASL|1.15B|1150000000|1348|127187|6.48|15|2023-01-26|15/12/2022|-1.81||-142600000||1368|1|2022-07-25|15/06/2022|-2.8||-236400000||1242|1
2023-03-04 05:54:00|03851|6583|ABDN|4.5B|4500000000|232.1|7474021|21.81|31|2023-05-03|15/03/2023|||||232.10000610352|1|2023-02-28|15/12/2022|-0.13|2.67|807000000|722000000|213.39999389648|1
2023-03-04 05:54:05|03852|6658|ADML|6.39B|6390000000|2111|521446|-11.76|29|2023-03-08|15/12/2022||69.60||937230000|2111|1|2022-11-07|15/09/2022|||||2020|1
2023-03-04 05:54:09|03853|1115734|AJBA|1.38B|1380000000|334.8|613618|13.96|13|2023-05-25|15/03/2023||0.069|||334.79998779297|1|2023-03-01|15/12/2022|||||326|1
2023-03-04 05:54:14|03854|6820|ATST|2.95B|2950000000|1,010.00|279418|7.1|17|2022-07-28|15/06/2022|-1.16||-337400000||952|1|2022-03-02|15/12/2021|0.36||123400000||946|1
2023-03-04 05:54:19|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
2023-03-04 05:54:26|03856|6603|AAL|36.94B|36940000000|3,042.5|2775556|-22.53|33|2023-04-25|15/03/2023|||||3042.5|1|2023-02-23|15/12/2022|1.78|1.78||24157000000|3085.5|1
2023-03-04 05:54:32|03857|6633|ANTO|16.4B|16400000000|1664|1505504|7.98|25|2023-04-19|15/03/2023|||||1664|1|2023-02-21|15/12/2022|0.3847|0.3688||4179000000|1761|1
2023-03-04 05:54:36|03858|954886|APAX|878.09M|878090000|178.80|437163|-8.31|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2023-03-04 05:54:41|03859|963710|ASCL|1.21B|1210000000|275.6|2543330|-17.04|26|2023-02-27|15/12/2022|||||267|1|2022-11-30|15/09/2022|||||212|1
2023-03-04 05:54:46|03860|6678|ASHM|1.74B|1740000000|263|1564959|15.05|33|2023-04-17|15/03/2023|||||263|1|2023-02-08|15/12/2022|0.06|9.80|104900000|140300000|273|1
2023-03-04 05:54:51|03861|6836|AHT|25.05B|25050000000|5,722.0|699199|17.3|37|2023-03-07|15/01/2023||0.88||2345000000|5722|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2023-03-04 05:54:55|03862|6625|ABF|15.87B|15870000000|2033|1159883|16.54|30|2023-04-25|15/03/2023||60.83||8972000000|2033|1|2023-01-24|15/12/2022|||6700000000||1869.5|1
2023-03-04 05:55:00|03863|7351|AGRP|1.5B|1500000000|50.65|9040187|-17.17|26|2023-05-23|15/03/2023|||||50.650001525879|1|2023-01-16|15/12/2022|||||57.349998474121|1
2023-03-04 05:55:05|03864|1096186|AML|1.68B|1680000000|240|1434292|-72|22|2023-05-03|15/03/2023||-0.0725||435490000|240|1|2023-03-01|15/12/2022|-0.0304|-0.1391|524300000|497450000|201.10000610352|1
2023-03-04 05:55:10|03865|6565|AZN|167.13B|167130000000|10784|1950145|20.9|40|2023-04-28|15/03/2023||1.75||10800000000|10784|1|2023-02-09|15/12/2022|1.38|1.34|11210000000|11250000000|10752|1
2023-03-04 05:55:15|03866|948335|AUTOA|5.42B|5420000000|588.8|2403056|-8.43|20|2023-05-24|15/03/2023||12.18||241090000|588.79998779297|1|2023-03-01|15/12/2022|||||595.40002441406|1
2023-03-04 05:55:19|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|-3.37|13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022||0.18||465050000|681|1
2023-03-04 05:55:24|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|28.7|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2023-03-04 05:55:28|03869|6810|AGT|961.92M|961920000|200|610163|6.5|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2023-03-04 05:55:33|03870|6615|AV|12.52B|12520000000|447.2|5775194|11.6|30|2023-05-24|15/03/2023|||||447.20001220703|1|2023-03-09|15/12/2022||24.09||24398000000|447.20001220703|1
2023-03-04 05:55:37|03871|949036|BMEB|4.9B|4900000000|488.9|3006810|-18.71|27|2023-05-25|15/03/2023||21.63||2619000000|488.89999389648|1|2023-01-05|15/12/2022|||1570000000||445.20001220703|1
2023-03-04 05:55:42|03872|6690|BAB|1.63B|1630000000|323|704826|-1.97|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
2023-03-04 05:55:46|03873|6632|BAES|18.61B|18610000000|908|6036565|30.84|22|2023-02-23|15/12/2022|0.31|29.43|11520000000|12187000000|902|1|2022-11-30|15/09/2022|||||810.40002441406|1
2023-03-04 05:55:51|03874|27919|BGFD|727.45M|727450000|777.00|153923|-4.66|15|2023-03-21|15/02/2023|||||777|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2023-03-04 05:55:55|03875|1055838|BAKK|619.99M|619990000|107|146068|-11.86|26|2023-05-10|15/03/2023|||||107|1|2023-03-08|15/12/2022|||||107|1
2023-03-04 05:56:00|03876|6588|BALF|2.05B|2050000000|357.6|1325333|55.48|20|2023-03-08|15/12/2022|||||357.60000610352|1|2022-08-17|15/06/2022|0.157||4140000000||289.20001220703|1
2023-03-04 05:56:05|03877|28003|BGEO|1.32B|1320000000|2935|90998|143.37|31|2023-05-17|15/03/2023|||||2935|1|2023-02-16|15/12/2022|13.61||584900000||2720|1
2023-03-04 05:56:09|03878|6554|BNKR|1.33B|1330000000|104.00|1664236|-0.38|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2023-03-04 05:56:14|03879|282|BARC|27.21B|27210000000|171.48|42328770|1.5|33|2023-04-27|15/03/2023||0.1033||6940000000|171.47999572754|1|2023-02-15|15/12/2022|0.065|0.0602|5800000000|5970000000|187.32000732422|1
2023-03-04 05:56:19|03880|6613|BDEV|4.43B|4430000000|447.9|3735457|-19.73|28|2023-05-03|15/03/2023|||||447.89999389648|1|2023-02-08|15/12/2022|0.37||2783900000|2315000000|460.10000610352|1
2023-03-04 05:56:23|03881|27934|BBGIB|1.04B|1040000000|146|1088271|-12.36|15|2023-03-29|15/12/2022|||||146|1|2022-08-25|15/06/2022|0.13||128300000||160.60000610352|1
2023-03-04 05:56:28|03882|6867|BEZG|4.28B|4280000000|643|2490141|53.98|20|2023-05-12|15/03/2023|||||643|1|2023-03-02|15/12/2022|0.17|0.09||2702000000|682.5|1
2023-03-04 05:56:32|03883|6567|BWY|2.64B|2640000000|2143|302630|-21.62|28|2023-03-28|15/01/2023||||1755000000|2143|1|2022-12-28|15/10/2022|||||1931.5|1
2023-03-04 05:56:37|03884|13127|BKGH|4.4B|4400000000|4061|289421|9.46|15|2023-06-20|15/04/2023|||||4061|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2023-03-04 05:56:41|03885|6617|||||||32|2023-04-20|15/03/2023|||||2733|1|2023-02-21|15/12/2022|1.28|1.6|25720000000|29574000000|2855|1
2023-03-04 05:56:46|03886|6801|BYG|2.19B|2190000000|1,194.00|351036|-13.16|27|2023-05-23|15/03/2023||27.88||82100000|1194|1|2023-01-12|15/12/2022|||48100000|48100000|1174|1
2023-03-04 05:56:51|03887|14094|BRSC|676.78M|676780000|1,386.00|59006|-14.02|15|2023-04-27|15/02/2023|||||1386|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2023-03-04 05:56:56|03888|14018|BRWM|1.4B|1400000000|743|356622|-1.33|19|2023-03-06|15/12/2022|||||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2023-03-04 05:57:00|03889|14033|BCPT|611.75M|611750000|87.2|1280201|-19.56|21|2023-04-17|15/12/2023|||||87.199996948242|1|2022-09-28|15/06/2023|||||76.400001525879|1
2023-03-04 05:57:05|03890|27900|GSCT|806.72M|806720000|152.20|441300|2.42|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2023-03-04 05:57:09|03891|6806|BOY|1.24B|1240000000|651.5|244197|-4.19|31|2023-04-26|15/03/2023|||||651.5|1|2023-03-10|15/12/2022|||||651.5|1
2023-03-04 05:57:14|03892|284|BP|99.67B|99670000000|555.3|35584188|54.92|30|2023-05-02|15/03/2023||0.2612||54150000000|555.29998779297|1|2023-02-07|15/12/2022|0.2644|0.2798|69260000000|55390000000|478.35000610352|1
2023-03-04 05:57:19|03893|14017|BRWl|1.51B|1510000000|514.00|381737|75.67|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2023-03-04 05:57:25|03894|279|BATS|70.1B|70100000000|3,144.0|3019545|-0.6|30|2023-04-25|15/03/2023|||||3144|1|2023-02-09|15/12/2022|371.4|203.25|27660000000|15177000000|3091|1
2023-03-04 05:57:30|03895|6672|BLND|4.12B|4120000000|444.1|2214330|-10.46|25|2023-05-17|15/03/2023||12.93||158560000|444.10000610352|1|2023-02-27|15/12/2022|||||437.20001220703|1
2023-03-04 05:57:35|03896|6644|BVIC|2.16B|2160000000|834.5|565518|5.9|36|2023-05-16|15/03/2023||21.40||365000000|834.5|1|2023-01-26|15/12/2022|||411000000|409000000|774|1
2023-03-04 05:57:41|03897|6719|BT|14.25B|14250000000|144.85|20925865|-19.8|29|2023-05-18|15/03/2023||0.0714||5110000000|144.85000610352|1|2023-02-02|15/12/2022|0.0493|0.0428|5210000000|5270000000|123.90000152588|1
2023-03-04 05:57:47|03898|6610|BNZL|9.87B|9870000000|2,939.0|600264|4.22|27|2023-04-26|15/03/2023|||||2939|1|2023-02-27|15/12/2022|0.184|96.29|12039000000|6452000000|3013|1
2023-03-04 05:57:54|03899|6611|BRBY|9.38B|9380000000|2498|1466931|39.48|27|2023-05-18|15/03/2023||72.31||1737000000|2498|1|2023-01-18|15/12/2022|||756000000|803000000|2243|1
2023-03-04 05:58:00|03900|6631|CNE|778.09M|778090000|252.2|1351411|19.07|19|2023-03-06|15/12/2022||0.05||126000000|252.19999694824|1|2022-09-06|15/06/2022||0.06||171000000|234.39999389648|1
2023-03-04 05:58:04|03901|6757|CLDN|1.93B|1930000000|3555|28408|9.8|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2023-03-04 05:58:09|03902|6604|CPI|655.26M|655260000|39.12|3563247|58.44|29|2023-03-16|15/12/2022|0.03|0.73|1500000000|1306000000|39.119998931885|1|2022-11-30|15/09/2022|||||24.680000305176|1
2023-03-04 05:58:14|03903|14019|CAPCC|1.07B|1070000000|124.5|2404335|-21.05|19|2023-02-21|15/12/2022|-0.24||40200000||122.80000305176|1|2022-07-25|15/06/2022|-0.01||33900000||148.89999389648|1
2023-03-04 05:58:18|03904|942375|CARDC|340.24M|340240000|99.3|860002|121.16|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
2023-03-04 05:58:23|03905|6746|CCL|11.47B|11470000000|821.2|1010922|-35.19|39|2023-03-23|15/02/2023||-0.6046||4310000000|821.20001220703|1|2022-12-21|15/11/2022|-0.85|-0.8817|3840000000|3930000000|587.59997558594|1
2023-03-04 05:58:28|03906|14020|CEY|1.21B|1210000000|105.15|4891453|4.94|29|2023-03-14|15/12/2022||0.07||188500000|105.15000152588|1|2022-07-20|15/06/2022||0.07||197100000|77.099998474121|1
2023-03-04 05:58:32|03907|6574|CNA|5.99B|5990000000|104.35|29255981|43.81|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
2023-03-04 05:58:37|03908|28317|CINE|40.1M|40100000|2.92|23425033|-91.36|16|2023-03-15|15/12/2022||0.02||1962000000|2.920000076294|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1
2023-03-04 05:58:42|03909|6863|CTY|2.07B|2070000000|430|816705|9.83|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2023-03-04 05:58:46|03910|28600|CKN|1.01B|1010000000|3,305.0|69911|5.42|18|2023-03-06|15/12/2022|||||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2023-03-04 05:58:52|03911|25635|CBRO|1.49B|1490000000|1001|304486|-10.3|27|2023-03-14|15/01/2023||58.62|||1001|1|2022-11-17|15/10/2022|||||1056|1
2023-03-04 05:58:57|03912|6882|CLSH|579.93M|579930000|146|456977|-25.36|20|2023-03-14|15/12/2022|||||146|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2023-03-04 05:59:02|03913|946350|COA|1.19B|1190000000|74.3|2330366|12.24|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2023-03-04 05:59:06|03914|42596|CCH|7.99B|7990000000|2177|726759|36.11|32|2023-05-04|15/03/2023||||1880000000|2177|1|2023-02-14|15/12/2022|0.6826|0.6515|2290000000|2080000000|1941.5|1
2023-03-04 05:59:11|03915|6738|CPG|33.48B|33480000000|1,916.00|3213940|19.34|32|2023-05-10|15/03/2023||40.13||6560000000|1916|1|2023-02-10|15/12/2022||20.00||6440000000|1856|1
2023-03-04 05:59:17|03916|6756|CCC|2.56B|2560000000|2262|204526|-13.8|32|2023-03-20|15/12/2022||91.40||3085000000|2262|1|2022-10-28|15/09/2022|||1460000000|1463872000000|1908|1
2023-03-04 05:59:20|03917|1055938|||||||17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2023-03-04 05:59:25|03918|992768|CTEC|4.56B|4560000000|226.6|3518967|25.33|18|2023-03-06|15/12/2022||0.06||1009000000|226.60000610352|1|2022-11-10|15/09/2022|||||211.80000305176|1
2023-03-04 05:59:30|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|-18.34|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2023-03-04 05:59:36|03920|14024|CWK|1.65B|1650000000|3,070.0|84525|-7.42|26|2023-05-23|15/03/2023||106.00||1144000000|3070|1|2023-02-02|15/12/2022|||||3140|1
2023-03-04 05:59:41|03921|44417|CRST|596.79M|596790000|233|764323|-16.96|30|2023-03-29|15/01/2023|||||233|1|2023-01-17|15/10/2022|0.26|17.60|549300000|522000000|265.60000610352|1
2023-03-04 05:59:45|03922|6664|CRH|31.59B|31590000000|4,255.5|658863|30.7|28|2023-04-28|15/03/2023|||||4255.5|1|2023-03-02|15/12/2022||||16481000000|3958.5|1
2023-03-04 05:59:50|03923|6710|CRDA|9.21B|9210000000|6648|301414|-5.06|32|2023-02-28|15/12/2022|0.76|106.16|717520000|922130000|6928|1|2022-11-01|15/09/2022|||0.00|290000000|6760|1
2023-03-04 05:59:55|03924|14023|CURY|886.27M|886270000|80.55|2809132|-11.92|24|2023-02-27|15/01/2023|||||78.5|1|2022-12-15|15/10/2022|-0.51||4470000000||65.300003051758|1
2023-03-04 06:00:01|03925|23449|DCC|4.64B|4640000000|4,700.0|269557|-18|19|2023-05-15|15/03/2023|||||4700|1|2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000|4944|1
2023-03-04 06:00:07|03926|32416|DPH|3.14B|3140000000|2756|446838|-32.98|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2023-03-04 06:00:13|03927|6850|DLN|2.88B|2880000000|2568|282620|-11.99|19|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|2580|1|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000|2760|1
2023-03-04 06:00:18|03928|6584|DGE|80.71B|80710000000|3,576.5|3301140|-0.65|20|2023-01-26|15/12/2022|1.03|1.03|9400000000|7750000000|3675|1|2022-11-30|15/09/2022|||||3768|1
2023-03-04 06:00:22|03929|32417|DPLM|3.55B|3550000000|2,846.00|184997|8.46|20|2023-05-15|15/03/2023|||||2846|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2023-03-04 06:00:27|03930|32420|DLGD|2.28B|2280000000|175.15|5989711|-34.05|31|2023-05-03|15/03/2023|||||175.14999389648|1|2023-03-07|15/12/2022||7.31||1475000000|175.14999389648|1
2023-03-04 06:00:32|03931|8923|DOM|1.21B|1210000000|289.60|737702|-18.28|34|2023-03-09|15/12/2022||20.70|||289.60000610352|1|2022-11-10|15/09/2022|||344700000||244.19999694824|1
2023-03-04 06:00:37|03932|6689|DRX|2.52B|2520000000|628|1937963|-3.46|31|2023-04-26|15/03/2023|||||628|1|2023-02-23|15/12/2022|-0.16||4540000000||674|1
2023-03-04 06:00:42|03933|6787|SMDS|4.71B|4710000000|341.9|3997773|9.27|27|2023-06-21|15/04/2023||0.2219||4162000000|341.89999389648|1|2023-03-29|15/01/2023|||||341.89999389648|1
2023-03-04 06:00:47|03934|14027|DNLM|2.53B|2530000000|1,255.00|400677|16.53|33|2023-04-20|15/03/2023|||||1255|1|2023-02-15|15/12/2022|0.46|47.80|478300000|478000000|1169|1
2023-03-04 06:00:53|03935|288|EZJ|3.81B|3810000000|505|3451277|-1.14|33|2023-05-18|15/03/2023||-35.82||2857000000|505|1|2023-01-25|15/12/2022|||1470000000|1360000000|468|1
2023-03-04 06:00:58|03936|6807|EDIN|1.14B|1140000000|686.00|247434|12.83|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2023-03-04 06:01:02|03937|6833|RS1R|4.64B|4640000000|983|919057|3.26|15|2023-05-22|15/03/2023||28.20||119000000|983|1|2022-11-03|15/09/2022|0.3||1460000000||954.5|1
2023-03-04 06:01:08|03938|14031|ELM|752.82M|752820000|129|1082514|15.38|23|2023-03-01|15/12/2022||0.05||439000000|127.90000152588|1|2022-10-26|15/09/2022|||||93.949996948242|1
2023-03-04 06:01:12|03939|1073054|ENOG|2.17B|2170000000|1,220.00|405876|16.75|7|2023-03-22|15/12/2022|||||1220|1|2022-08-31|15/06/2022|||||1352|1
2023-03-04 06:01:16|03940|28449|ENT|8.14B|8140000000|1382.5|1950967|-11.32|18|2023-04-19|15/03/2023|||||1382.5|1|2023-03-09|15/12/2022||24.97||2215000000|1382.5|1
2023-03-04 06:01:21|03941|960677|EQN|670.19M|670190000|179.80|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2023-03-04 06:01:26|03942|6789|ESNT|672.84M|672840000|223.5|590367|-22.13|30|2023-05-03|15/03/2023|||||223.5|1|2023-03-22|15/12/2022||||360500000|223.5|1
2023-03-04 06:01:31|03943|6869|ERM|1.58B|1580000000|1460|1156889|62.76|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2023-03-04 06:01:36|03944|27918|EOTE|774.04M|774040000|766|131248|7.43|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2023-03-04 06:01:40|03945|14617|EVRE|1.18B|1180000000|103|10628139|93.97|21|2022-08-04|15/06/2022||0.49||7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1
2023-03-04 06:01:45|03946|13120|EXPN|25.72B|25720000000|2817|1232997|-3.53|17|2023-05-16|15/03/2023||0.71||3401000000|2817|1|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000|2851|1
2023-03-04 06:01:49|03947|6594|FCIT|4.95B|4950000000|955.00|378446|16.75|15|2023-03-08|15/12/2022|||||955|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2023-03-04 06:01:54|03948|942422|FDM|929.22M|929220000|851|154627|-1.28|22|2023-03-08|15/12/2022||20.30||174600000|851|1|2022-11-30|15/09/2022|||||731|1
2023-03-04 06:01:59|03949|6562|FERG|24.74B|24740000000|12,030.0|404464|6.51|25|2023-06-13|15/04/2023||2.15||6850000000|12030|1|2023-03-07|15/01/2023||1.98||6740000000|12030|1
2023-03-04 06:02:04|03950|6846|FXPO|867.96M|867960000|147.6|662985|2.71|24|2023-04-06|15/03/2023|||||147.60000610352|1|2023-03-15|15/12/2022|||||147.60000610352|1
2023-03-04 06:02:08|03951|14034|FCSS|1.29B|1290000000|263.00|911146|-0.75|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2023-03-04 06:02:13|03952|7104|FEV|1.39B|1390000000|340.5|488437|18.64|19|2023-03-16|15/12/2022|||||340.5|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2023-03-04 06:02:18|03953|14038|FSV|941.51M|941510000|290.5|489404|5.44|20|2023-04-27|15/02/2023|||||290.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2023-03-04 06:02:22|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2023-03-04 06:02:26|03955|27941|FGT|1.86B|1860000000|886.00|428623|8.98|14|2022-12-08|15/09/2022|-0.33||-65150000||853|1|2022-05-16|15/03/2022|-0.21||-39930000||793|1
2023-03-04 06:02:30|03956|6708|FGP|763.96M|763960000|107.2|1319499|13.32|21|2023-06-12|15/03/2023||5.30||2785000000|107.19999694824|1|2023-03-01|15/12/2022|||||105.5|1
2023-03-04 06:02:35|03957|6858|FLTRF|23.53B|23530000000|13,360.0|528534|54.63|31|2023-05-03|15/03/2023||||2150000000|13360|1|2023-03-02|15/12/2022|1.23|1.08|2410000000|2280000000|13490|1
2023-03-04 06:02:40|03958|49814|FSFL|686.81M|686810000|112.6|513315|4.65|15|2023-03-07|15/12/2022|||||112.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2023-03-04 06:02:45|03959|6772|FRAS|3.56B|3560000000|778.5|778313|33.08|28|2023-02-27|15/01/2023|||||795|1|2022-12-08|15/10/2022|0.45||2640000000||895|1
2023-03-04 06:02:50|03960|10522|FRES|5.71B|5710000000|775.4|1124805|13.5|24|2023-04-26|15/03/2023|||||775.40002441406|1|2023-03-07|15/12/2022||0.041||1728000000|775.40002441406|1
2023-03-04 06:02:54|03961|949092|FUTR|1.6B|1600000000|1333|414277|-43.71|28|2023-05-19|15/03/2023|||||1333|1|2023-02-08|15/12/2022|||||1603|1
2023-03-04 06:02:59|03962|6784|GFRD|182.74M|182740000|175|123477|-4.79|27|2023-03-08|15/12/2022|||||175|1|2022-11-30|15/09/2022|||||157.39999389648|1
2023-03-04 06:03:04|03963|50668|GAW|3B|3000000000|9105|62886|29.15|26|2023-05-03|15/02/2023|||||9105|1|2023-01-10|15/11/2022|2.02||212300000||9125|1
2023-03-04 06:03:08|03964|27942|GCPI|828.17M|828170000|93.6|938001|-11.86|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
2023-03-04 06:03:15|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
2023-03-04 06:03:18|03966|14039|FEML|565.55M|565550000|620.8|47841|-3.15|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2023-03-04 06:03:23|03967|940919|GENG|768.84M|768840000|309|482126|-35.42|26|2023-03-14|15/12/2022|||||309|1|2022-10-25|15/09/2022|||||267.5|1
2023-03-04 06:03:43|03968|291|GNS|1.99B|1990000000|3,058.0|80551|-3.65|26|2023-02-23|15/12/2022|0.2||350200000||2704|1|2022-11-30|15/09/2022|||||2898|1
2023-03-04 06:03:49|03969|6612|GSK|58.2B|58200000000|1442.2|8649548|-6.43|39|2023-04-26|15/03/2023||0.3574||6580000000|1442.1999511719|1|2023-02-01|15/12/2022|0.366|0.2217|7380000000|7230000000|1423.4000244141|1
2023-03-04 06:03:53|03970|13811|GLEN|65.82B|65820000000|523|42398823|12|24|2023-04-26|15/03/2023|||||523|1|2023-02-15|15/12/2022|1.33|0.58|255984000000|139668000000|515.90002441406|1
2023-03-04 06:03:58|03971|6623|GOG|667.52M|667520000|1546|615826|183.67|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2023-03-04 06:04:02|03972|50663|GFTU_u|2.04B|2040000000|926|591330|-9.92|18|2023-02-22|15/12/2022|0.43||1150000000||943.29998779297|1|2022-08-23|15/06/2022|0.46||1150000000||731.79998779297|1
2023-03-04 06:04:07|03973|6844|GRI|1.88B|1880000000|254.4|1176138|-7.76|30|2023-05-11|15/03/2023|||||254.39999389648|1|2023-02-08|15/12/2022|||||257.39999389648|1
2023-03-04 06:04:11|03974|6665|GPEG|1.43B|1430000000|566|442658|-13.39|16|2023-05-23|15/03/2023||4.96||45240000|566|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|543|1
2023-03-04 06:04:16|03975|50660|UKWG|3.61B|3610000000|155.7|3590248|4.22|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2023-03-04 06:04:20|03976|27822|GNC|412.38M|412380000|82.45|2143733|-34.04|32|2023-05-23|15/03/2023||0.20||917000000|82.449996948242|1|2023-01-26|15/12/2022|||463000000||76.449996948242|1
2023-03-04 06:04:25|03977|6818|GRG|2.75B|2750000000|2716|337283|13.29|24|2023-05-16|15/03/2023|||||2716|1|2023-03-07|15/12/2022|||||2716|1
2023-03-04 06:04:29|03978|6768|HLMA|8.22B|8220000000|2,176.0|597877|-9.18|19|2023-06-15|15/03/2023||36.96||867080000|2176|1|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000|2349|1
2023-03-04 06:04:34|03979|6621|HMSO|1.47B|1470000000|29.47|8549648|-14.88|19|2023-03-02|15/12/2022||1.06||101550000|29.840000152588|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|21.629999160767|1
2023-03-04 06:04:38|03980|6718|HBR|2.49B|2490000000|298.3|4261984|-25.8|19|2023-03-09|15/12/2022||0.20||2687000000|298.29998779297|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1
2023-03-04 06:04:43|03981|1116140|HVPD|2.05B|2050000000|26.05|1553|-18.47|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2023-03-04 06:04:48|03982|6580|HRGV|3.93B|3930000000|828.6|855726|-16.77|33|2023-05-11|15/03/2023|||||828.59997558594|1|2023-02-15|15/12/2022|0.33|25.10|350000000|292700000|947.79998779297|1
2023-03-04 06:04:56|03983|6739|HAYS|1.94B|1940000000|120.7|3017450|-2.27|30|2023-04-14|15/03/2023|||||120.69999694824|1|2023-02-23|15/12/2022|0.04||3840000000||123.59999847412|1
2023-03-04 06:05:01|03984|14103|HSL|652.15M|652150000|873.00|91057|-11.19|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2023-03-04 06:05:08|03985|14044|HRI|1.16B|1160000000|1902|98827|4.51|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2023-03-04 06:05:12|03986|28265|HGT|1.65B|1650000000|360.50|483115|-7.33|15|2022-09-26|15/06/2022|0.08||39460000||350|1|2022-03-07|15/12/2021|0.7||315400000||379|1
2023-03-04 06:05:17|03987|14041|HICL|3.23B|3230000000|159.2|2684497|-5.01|18|2023-05-23|15/03/2023|||||159.19999694824|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2023-03-04 06:05:21|03988|6589|HIK|3.87B|3870000000|1758|440745|-8.05|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2023-03-04 06:05:26|03989|28078|HILS|1.12B|1120000000|1,398.00|121448|5.27|32|2023-05-11|15/03/2023||0.3|||1398|1|2023-03-08|15/12/2022||0.4032||366700000|1398|1
2023-03-04 06:05:30|03990|28224|HFG|652.47M|652470000|729|258009|-28.95|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|||||1124|1
2023-03-04 06:05:34|03991|6749|HSX|3.8B|3800000000|1,097.00|870332|23.29|26|2023-05-09|15/03/2023|||||1097|1|2023-03-08|15/12/2022||24.79||1879000000|1097|1
2023-03-04 06:05:39|03992|6564|HOCM|336.07M|336070000|65.4|1742198|-43.81|24|2023-04-20|15/12/2022||-0.0233||362000000|65.400001525879|1|2023-04-19|15/03/2023|||||65.400001525879|1
2023-03-04 06:05:43|03993|6827|HSV|4.05B|4050000000|1198|2365202|89.26|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2023-03-04 06:05:48|03994|13138|HWDN|3.92B|3920000000|704.8|1636529|-11.9|27|2023-04-27|15/03/2023|||||704.79998779297|1|2023-02-23|15/12/2022|0.47|35.50|1410000000|1315000000|717.40002441406|1
2023-03-04 06:05:53|03995|280|HSBA|122.04B|122040000000|618.3|25131709|24.8|35|2023-05-05|15/03/2023||0.1949||11860000000|618.29998779297|1|2023-02-21|15/12/2022|0.4067|0.1764|12690000000|11970000000|620.70001220703|1
2023-03-04 06:05:58|03996|6723|HTG|449.98M|449980000|282|359937|28.47|23|2023-03-02|15/12/2022||0.07||330510000|334|1|2022-12-15|15/09/2022|||||264|1
2023-03-04 06:06:03|03997|13812|ICAG|7.65B|7650000000|154.42|16693221|17.18|39|2023-05-05|15/03/2023||0.18||5710000000|154.41999816895|1|2023-02-24|15/12/2022|-0.01|-0.0119|6390000000|6250000000|165.44000244141|1
2023-03-04 06:06:07|03998|960682|IBST|639.15M|639150000|162.7|832141|-4.01|15|2023-03-07|15/12/2022|||||162.69999694824|1|2022-08-02|15/06/2022|0.1||259300000||208.19999694824|1
2023-03-04 06:06:11|03999|27981|ICGT|782.15M|782150000|1146|58807|7.71|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2023-03-04 06:06:15|04000|6688|IGG|3.35B|3350000000|810.5|970492|9.97|32|2023-05-03|15/02/2023|||||810.5|1|2023-01-26|15/11/2022|0.46|45.30|523800000||780|1
2023-03-04 06:06:20|04001|6716|IMI|4.1B|4100000000|1582|522659|15.05|30|2023-05-31|15/03/2023||||475000000|1582|1|2023-03-03|15/12/2022||54.95||563000000|1583|1
2023-03-04 06:06:25|04002|6569|IMB|18.37B|18370000000|2004|1939576|26.2|32|2023-05-10|15/03/2023||119.70||4248000000|2004|1|2023-03-01|15/12/2022|||||2005|1
2023-03-04 06:06:29|04003|6722|||||||31|2023-03-06|15/12/2022||||2199000000|911|1|2022-10-27|15/09/2022|||2100000000|2199000000|725.5|1
2023-03-04 06:06:34|04004|6673|INF|9.43B|9430000000|671.4|4231046|18.45|20|2023-03-09|15/12/2022||15.32||1296000000|671.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2023-03-04 06:06:38|04005|1072029|IHPI|915.11M|915110000|276.2|354572|-30.88|13|2023-05-24|15/03/2023|||||276.20001220703|1|2022-12-14|15/09/2022|0.06||66570000||307.60000610352|1
2023-03-04 06:06:44|04006|283|IHG|9.85B|9850000000|5,646.0|485805|17.19|26|2023-05-05|15/03/2023||0.43|||5646|1|2023-02-21|15/12/2022|0.0463|0.0608|1050000000|1050000000|5594|1
2023-03-04 06:06:48|04007|6741|ICP|4.01B|4010000000|1399.5|1096271|-9.3|19|2023-05-25|15/03/2023||35.47||315540000|1399.5|1|2023-03-01|15/12/2022|||||1402|1
2023-03-04 06:06:53|04008|6696|ITRK|6.73B|6730000000|4179|288713|-18.47|32|2023-02-28|15/12/2022|1.21|120.99|561000000|1703000000|4374|1|2022-11-24|15/09/2022|||1140000000||3860|1
2023-03-04 06:06:57|04009|14048|INPP|2.89B|2890000000|151.2|2509668|-5.29|30|2023-05-23|15/03/2023|||||151.19999694824|1|2023-03-23|15/12/2022|||||151.19999694824|1
2023-03-04 06:07:02|04010|6595|INVP|5.03B|5030000000|518.8|1333182|44.31|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
2023-03-04 06:07:07|04011|28602|IPO|666.07M|666070000|64.35|1218420|-24.12|19|2023-03-14|15/12/2022|||||64.349998474121|1|2022-08-03|15/06/2022|-0.3||-288000000||86.349998474121|1
2023-03-04 06:07:12|04012|6735|ITV|3.5B|3500000000|87.32|11100527|8.85|33|2023-05-11|15/03/2023|||||87.319999694824|1|2023-03-02|15/12/2022|0.06|7.00|2050000000|1101000000|88.480003356934|1
2023-03-04 06:07:17|04013|6765|IWG|1.86B|1860000000|184.65|988344|-28.1|33|2023-04-25|15/03/2023|||||184.64999389648|1|2023-03-07|15/12/2022||-0.80||1442000000|184.64999389648|1
2023-03-04 06:07:22|04014|6630|JDW|715.29M|715290000|564.00|943445|-30.88|15|2023-03-16|15/01/2023|||||564|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2023-03-04 06:07:26|04015|6706|SBRY|6.13B|6130000000|264.4|6088744|4.75|33|2023-04-27|15/03/2023||10.00||14804000000|264.39999389648|1|2023-04-27|15/03/2024|||||264.39999389648|1
2023-03-04 06:07:31|04016|28223|FSJ|196.58M|196580000|390.5|42422|-9.29|23|2023-03-09|15/12/2022||0.7038||418830000|390.5|1|2022-11-30|15/09/2022|||||333.5|1
2023-03-04 06:07:36|04017|14051|JD|9.38B|9380000000|181.8|10154756|28.89|20|2023-04-18|15/01/2023||7.63||5272000000|181.80000305176|1|2022-12-28|15/10/2022|||||119.55000305176|1
2023-03-04 06:07:40|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
2023-03-04 06:07:45|04019|6591|WG|1.32B|1320000000|195.4|1725021|16.21|23|2023-03-28|15/12/2022||0.1615||3540000000|195.39999389648|1|2022-11-30|15/09/2022|||||134|1
2023-03-04 06:07:50|04020|6598|JMAT|4.04B|4040000000|2,210.0|775899|22.57|28|2023-05-25|15/03/2023||112.98||1612000000|2210|1|2023-03-01|15/12/2022||||897000000|2182|1
2023-03-04 06:07:54|04021|14050|JAM|1.35B|1350000000|728.00|359347|3.7|14|2022-08-23|15/06/2022|-0.71||-132200000||775|1|2022-04-01|15/12/2021|0.76||152600000||771|1
2023-03-04 06:07:59|04022|6770|JMG|1.32B|1320000000|113.40|1607024|3.85|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
2023-03-04 06:08:03|04023|6918|JII|609.57M|609570000|812.00|78306|6.56|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2023-03-04 06:08:07|04024|27901|JFJ|726.25M|726250000|472|193467|-5.6|20|2023-05-17|15/03/2023|||||472|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2023-03-04 06:08:12|04025|14053|JUP|784.16M|784160000|150.2|1353474|-21.36|27|2023-04-25|15/03/2023|||||150.19999694824|1|2023-02-24|15/12/2022|0.0494|0.0494|176000000|176000000|134.10000610352|1
2023-03-04 06:08:18|04026|955859|KNOS|1.73B|1730000000|1390|272682|-0.07|15|2023-05-22|15/03/2023||||191800000|1390.0999755859|1|2022-11-14|15/09/2022|0.17||179800000||1438|1
2023-03-04 06:08:24|04027|6571|KGF|5.49B|5490000000|285.1|5327633|2.33|27|2023-05-25|15/04/2023||||3246000000|285.10000610352|1|2023-03-21|15/01/2023||11.14||6163000000|285.10000610352|1
2023-03-04 06:08:30|04028|14056|LRE|1.42B|1420000000|597|597665|48.58|39|2023-05-04|15/03/2023|||||597|1|2023-02-10|15/12/2022|-0.07|-0.07||642000000|628|1
2023-03-04 06:08:35|04029|6755|LAND|4.9B|4900000000|661.4|1437659|-11.2|27|2023-05-16|15/03/2023||22.73||317960000|661.40002441406|1|2023-03-01|15/12/2022|||||687.79998779297|1
2023-03-04 06:08:39|04030|14058|LWDB|1.09B|1090000000|852|155672|10.65|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2023-03-04 06:08:44|04031|6568|LGEN|15.65B|15650000000|263.9|13177006|2.21|30|2023-04-19|15/03/2023|||||263.89999389648|1|2023-03-08|15/12/2022||16.81|||263.89999389648|1
2023-03-04 06:08:48|04032|287|LLOY|34.34B|34340000000|51.79|142114623|14.69|33|2023-04-25|15/03/2023||0.0208||4790000000|51.790000915527|1|2023-02-22|15/12/2022|0.0227|0.0241|5000000000|4800000000|50.970001220703|1
2023-03-04 06:08:53|04033|6628|LSEG|41.74B|41740000000|7,568.0|552218|8.36|32|2023-04-27|15/03/2023||||1990000000|7568|1|2023-03-02|15/12/2022|1.45|1.48|1900000000|1930000000|7448|1
2023-03-04 06:08:57|04034|14057|LMPL|1.81B|1810000000|185.8|1630756|-26.68|15|2023-05-24|15/03/2023|||||185.80000305176|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2023-03-04 06:09:07|04035|1153612|MNG|5.03B|5030000000|218|6724538|14.71|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
2023-03-04 06:09:12|04036|6636|EMG|3.42B|3420000000|283.7|4506557|49.83|23|2023-02-28|15/12/2022|0.45|0.23|1696000000|998270000|244.30000305176|1|2022-10-24|15/09/2022|||||210|1
2023-03-04 06:09:16|04037|289|MKS|3.15B|3150000000|160.2|7155626|-1.6|31|2023-05-24|15/03/2023||7.82||6267000000|160.19999694824|1|2023-01-12|15/12/2022|||3600000000||143.39999389648|1
2023-03-04 06:09:21|04038|6839|MSLH|838.69M|838690000|332.8|535746|-44.66|30|2023-03-15|15/12/2022|||||332.79998779297|1|2022-11-30|15/09/2022|||||285.39999389648|1
2023-03-04 06:09:27|04039|8811|MARS|251.79M|251790000|39.76|1333078|-44.62|33|2023-05-16|15/03/2023|||||39.759998321533|1|2023-01-24|15/12/2022|||||40.860000610352|1
2023-03-04 06:09:31|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
2023-03-04 06:09:36|04041|44416|MDCM|3.67B|3670000000|497.6|2177271|55.11|29|2023-05-24|15/03/2023||15.78||1637000000|497.60000610352|1|2023-03-01|15/12/2022|||||497.79998779297|1
2023-03-04 06:09:40|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
2023-03-04 06:09:44|04043|6692|MRON|6.27B|6270000000|154.55|10456363|18.98|19|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|149.85000610352|1|2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000|137.64999389648|1
2023-03-04 06:09:49|04044|14060|MRCM|1.69B|1690000000|213.5|1063573|0.71|17|2022-10-13|15/07/2022|-0.37||-277600000||164|1|2022-04-06|15/01/2022|-0.3||-222200000||220|1
2023-03-04 06:09:53|04045|6759|MCRO|1.72B|1720000000|532|1093998|47.78|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2023-03-04 06:09:58|04046|6698|MAB|935.49M|935490000|157.3|470136|-28.37|32|2023-05-17|15/03/2023|||||157.30000305176|1|2023-01-12|15/12/2022|||||162.69999694824|1
2023-03-04 06:10:02|04047|6702|MNDI|6.89B|6890000000|1,420.50|1046833|-1.56|19|2023-02-23|15/12/2022||1.14||4537000000|1477.5|1|2022-08-04|15/06/2022||1.23||4667000000|1610|1
2023-03-04 06:10:07|04048|6825|MONY|1.28B|1280000000|238.4|962057|18.84|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
2023-03-04 06:10:12|04049|6859|MNKS|2.34B|2340000000|1,001.00|316010|-6.1|19|2023-06-19|15/04/2022|-3.55||-823600000||1001|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2023-03-04 06:10:17|04050|22485|MGAMM|857.71M|857710000|302|576700|7.66|29|2023-02-28|15/12/2022||15.43|||316.5|1|2022-11-04|15/09/2022|||||243|1
2023-03-04 06:10:22|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
2023-03-04 06:10:26|04052|6934|MYI|1.70B|1700000000|1356|155288|16.1|19|2023-03-02|15/12/2022|0.6||86260000||1338|1|2022-08-12|15/06/2022|0.47||68970000||1250|1
2023-03-04 06:10:30|04053|6776|NEX|863.76M|863760000|141|2776437|-32.21|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2023-03-04 06:10:35|04054|6712|NG|37.92B|37920000000|1031.5|5773704|-7.12|17|2023-05-18|15/03/2023||0.38||10273000000|1031.5|1|2023-03-01|15/12/2022|||||1048|1
2023-03-04 06:10:40|04055|295|NWG|28.37B|28370000000|294.2|17662777|36.31|34|2023-04-28|15/03/2023||7.57||3720000000|294.20001220703|1|2023-02-17|15/12/2022|0.13|0.0919|3710000000|3520000000|305.60000610352|1
2023-03-04 06:10:47|04056|32399|NBMI|170.25M|170250000|76.8|554049|-12.53|19|2023-04-19|15/12/2022|||||76.800003051758|1|2022-09-06|15/06/2022|||||77.800003051758|1
2023-03-04 06:10:51|04057|1128674|NETW|1.54B|1540000000|283.6|1178553|48.79|0||
2023-03-04 06:10:55|04058|40172|NRRT|283.12M|283120000|91.2|529294|9.88|15|2023-06-05|15/03/2023|||||91.199996948242|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2023-03-04 06:11:00|04059|286|NXT|8.53B|8530000000|6,898.0|310007|11.04|27|2023-05-04|15/04/2023|||||6898|1|2023-03-29|15/01/2023||290.13||2670000000|6898|1
2023-03-04 06:11:04|04060|943190|NESF|630.06M|630060000|106.8|732724|4.5|15|2023-06-26|15/03/2023|||||106.80000305176|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2023-03-04 06:11:09|04061|13165|OCDO|4.49B|4490000000|550.2|1925077|-56.54|31|2023-03-28|15/02/2023|||||550.20001220703|1|2023-02-28|15/11/2022|0.58||2510000000||624.79998779297|1
2023-03-04 06:11:14|04062|942425|OSBO|2.36B|2360000000|550.5|871975|17.53|15|2023-03-16|15/12/2022||42.40||408000000|550.5|1|2022-08-17|15/06/2022|0.45||456900000||574|1
2023-03-04 06:11:19|04063|19709|OXIG|1.48B|1480000000|2565|141668|1.79|18|2023-06-13|15/03/2023||0.5155||222400000|2565|1|2023-02-28|15/12/2022|||||2465|1
2023-03-04 06:11:24|04064|6671|PAGE|1.52B|1520000000|478.6|543568|-1.07|19|2023-03-09|15/12/2022|||||478.60000610352|1|2022-07-13|15/06/2022|0.26||977300000||403.54901123047|1
2023-03-04 06:11:28|04065|27761|PANI|1.37B|1370000000|258|671528|-11.95|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2023-03-04 06:11:32|04066|13156|PAGPA|1.33B|1330000000|598|699108|28|30|2023-06-06|15/03/2023|||||598|1|2023-01-27|15/12/2022|||||585|1
2023-03-04 06:11:37|04067|6871|PAYP|357.36M|357360000|496|96792|-11.74|28|2023-05-25|15/03/2023|||||496|1|2023-01-19|15/12/2022|||32500000||504|1
2023-03-04 06:11:43|04068|6620|PSON|6.34B|6340000000|888|1593325|42.08|19|2023-03-03|15/12/2022|51.5|27.24|3841000000|2091000000|922.59997558594|1|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000|756.59997558594|1
2023-03-04 06:11:47|04069|6648|PNN|2.25B|2250000000|862.5|727504|-14.52|16|2023-06-01|15/03/2023||4.75||406370000|862.5|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1
2023-03-04 06:11:51|04070|1009358|PSHP|5.59B|5590000000|2950|132290|13.03|0||
2023-03-04 06:11:56|04071|6656|PSN|4.1B|4100000000|1283.5|1203690|-45.15|30|2023-04-26|15/03/2023|||||1283.5|1|2023-03-01|15/12/2022|1.74|17|3820000000|2169000000|1452.5|1
2023-03-04 06:12:04|04072|19710|PNL|1.87B|1870000000|475.0|478211|-3.84|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
2023-03-04 06:12:08|04073|6561|PFC|413.97M|413970000|80.1|2907466|-21.47|23|2023-03-02|15/12/2022||0.01||1470000000|79.25|1|2022-11-30|15/09/2022|||||84.050003051758|1
2023-03-04 06:12:13|04074|101928|PETSP|1.85B|1850000000|386|1589008|11.18|30|2023-05-25|15/03/2023||0.1144||661900000|386|1|2023-01-31|15/12/2022|0.09||347500000||331.39999389648|1
2023-03-04 06:12:17|04075|14066|PHNX|6.34B|6340000000|635|2074246|4.96|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
2023-03-04 06:12:22|04076|13125|PTEC|1.70B|1700000000|567.5|320250|-4.62|23|2023-04-13|15/03/2023|||||567.5|1|2023-03-23|15/12/2022||0.28||810000000|567.5|1
2023-03-04 06:12:27|04077|40956|PLUSP|1.65B|1650000000|1,784.00|318376|31.86|27|2023-02-14|15/12/2022|1.46|1.46|||1908|1|2022-10-11|15/09/2022|||215620000||1767|1
2023-03-04 06:12:31|04078|14064|PCT|2.5B|2500000000|1966|213428|-11.04|18|2022-12-12|15/10/2022|-2.16||-268200000||1840|1|2022-07-13|15/04/2022|-4.78||-628900000||1924|1
2023-03-04 06:12:36|04079|14618|POLYP|1.13B|1130000000|240|738882|35.14|25|2023-04-13|15/03/2023|||||240|1|2023-03-13|15/12/2022||1.56||1883000000|240|1
2023-03-04 06:12:41|04080|949175|PPH|528.82M|528820000|1250|20749|-8.76|25|2023-03-02|15/12/2022|0.65|0.65|||1120|1|2022-10-27|15/09/2022||||129600000|1215|1
2023-03-04 06:12:47|04081|27982|PHP|1.41B|1410000000|105.6|3753248|-21.72|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
2023-03-04 06:12:51|04082|6707|PFG|564.24M|564240000|225|232350|-19.41|20|2023-03-29|15/12/2022|||||225|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2023-03-04 06:12:55|04083|296|PRU|34.66B|34660000000|1,266.50|5461046|13.74|24|2023-03-15|15/12/2022||||2848000000|1266.5|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2023-03-04 06:13:02|04084|954891|PRTC|610.21M|610210000|219|405245|8.15|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
2023-03-04 06:13:10|04085|6774|PZC|776.79M|776790000|185.6|413831|-3.13|24|2023-05-03|15/02/2023|||||185.60000610352|1|2023-02-08|15/11/2022|0.06||176000000|176000000|214|1
2023-03-04 06:13:14|04086|6657|QQ|1.93B|1930000000|337.4|1069726|12.24|17|2023-05-25|15/03/2023||0.1376||773500000|337.39999389648|1|2023-01-18|15/12/2022|||||344.20001220703|1
2023-03-04 06:13:19|04087|1084826|QLT|1.24B|1240000000|92.24|2066658|-22.57|19|2023-04-19|15/03/2023|||||92.23999786377|1|2023-03-08|15/12/2022||3.35||293760000|92.23999786377|1
2023-03-04 06:13:22|04088|6754|RNK|398.63M|398630000|85.1|206463|-38.33|17|2023-01-26|15/12/2022|-0.22||338900000||91|1|2022-10-13|15/09/2022|||||63.900001525879|1
2023-03-04 06:13:28|04089|6881|RAT|1.22B|1220000000|2,070.0|50163|29.37|33|2023-05-04|15/03/2023|||||2070|1|2023-03-01|15/12/2023|||||2080|1
2023-03-04 06:13:33|04090|6570|RKT|42.06B|42060000000|5,874.0|1288015|-3.17|35|2023-04-26|15/03/2023||||3760000000|5874|1|2023-03-01|15/12/2022|1.38|165.29|3830000000|3825000000|5762|1
2023-03-04 06:13:37|04091|6764|RDW|1.57B|1570000000|489.2|775299|-9.61|27|2023-02-09|15/12/2022|0.45|42.30|1030000000|983000000|545|1|2022-11-30|15/09/2022|||||456.60000610352|1
2023-03-04 06:13:41|04092|50681|RSER|300.09M|300090000|600|55926|1.01|0||
2023-03-04 06:13:46|04093|6572|REL|48.27B|48270000000|2537|2916150|9.31|30|2023-02-16|15/12/2022|0.45|97.00|4580000000|4478000000|2448|1|2022-10-20|15/09/2022|||||2223|1
2023-03-04 06:13:50|04094|50659|TRIG|3.07B|3070000000|123.8|3348622|-6.92|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
2023-03-04 06:13:56|04095|6804|RSW|2.95B|2950000000|4,060.0|38734|-4.52|29|2023-05-10|15/03/2023|||||4060|1|2023-02-02|15/12/2022|0.88|72.79|347700000|329300000|3872|1
2023-03-04 06:14:00|04096|6736|RTO|12.99B|12990000000|517.40|5450862|3.98|33|2023-04-20|15/03/2023||||61970000|517.40002441406|1|2023-03-16|15/12/2022||0.1089||2086000000|517.40002441406|1
2023-03-04 06:14:05|04097|6790|RTN|313.67M|313670000|41|2981639|-49.88|25|2023-03-08|15/12/2022|||||41|1|2022-11-10|15/09/2022|||||35|1
2023-03-04 06:14:11|04098|989915|RHIM|1.23B|1230000000|2620|33881|2.26|27|2023-05-11|15/03/2023|||||2622|1|2023-02-27|15/12/2022|1.87|1.87|||2654|1
2023-03-04 06:14:15|04099|6771|RMV|4.59B|4590000000|557.8|2127558|-17.58|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
2023-03-04 06:14:20|04100|6597|RIO|103.21B|103210000000|6144|2708493|1.04|19|2023-02-22|15/12/2022|3|4.01|55554000000|25144000000|6204|1|2022-07-27|15/06/2022||5.46||29518000000|4823.5|1
2023-03-04 06:14:24|04101|6803|RCP|3.09B|3090000000|2010|249334|-16.6|34|2023-02-28|15/12/2022|-1.25||-160000000||1922|1|2022-12-08|15/09/2022|||||2050|1
2023-03-04 06:14:29|04102|6645|RR|12.5B|12500000000|149.64|38050337|57.52|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
2023-03-04 06:14:34|04103|6703|ROR|2.81B|2810000000|326.6|1786360|9.38|29|2023-02-28|15/12/2022|0.07|7.30|361800000|354000000|330|1|2022-11-23|15/09/2022|||||285.60000610352|1
2023-03-04 06:14:40|04104|6593|RDSa|117.27B|117270000000|29.14|7738286|1.37|0||
2023-03-04 06:14:46|04105|8751|RDSb|144.57B|144570000000|1894.6|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
2023-03-04 06:14:50|04106|41343|IDSI|2.33B|2330000000|246.6|2713140|-31.69|26|2023-05-18|15/03/2023||-26.00||6164000000|246.60000610352|1|2023-01-26|15/12/2022|||3270000000||219.60000610352|1
2023-03-04 06:14:55|04107|1056378|SBRE|249.13M|249130000|100|436876|-48.42|22|2023-03-22|15/12/2022|||||100|1|2022-10-13|15/09/2022|||43900000|43900000|90.900001525879|1
2023-03-04 06:14:59|04108|6780|SAFE|2.13B|2130000000|978.5|337813|-18.8|30|2023-02-21|15/01/2023|||55700000|55700000|1060|1|2023-01-17|15/10/2022|0.88||56800000|56800000|1000|1
2023-03-04 06:15:04|04109|6618|SGE|7.77B|7770000000|762|2139138|11.96|29|2023-05-03|15/03/2023||14.91||1054000000|762|1|2023-03-01|15/12/2022|||540000000||748.59997558594|1
2023-03-04 06:15:09|04110|949636|SNNS|1.5B|1500000000|921|506054|0.99|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2023-03-04 06:15:13|04111|6752|SVS|1.35B|1350000000|979|243597|-15.42|19|2023-03-08|15/12/2022|||||979|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2023-03-04 06:15:17|04112|14071|SDP|830.92M|830920000|525|251387|-2.78|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2023-03-04 06:15:22|04113|27891|SOI|694.2M|694200000|269.00|322232|2.48|14|2022-11-04|15/08/2022|0.04||14530000||244|1|2022-05-23|15/02/2022|0.03||11610000||264.5|1
2023-03-04 06:15:27|04114|6733|SDR|7.72B|7720000000|490.4|2990543|-4.04|31|2023-04-27|15/03/2023|||||490.39999389648|1|2023-03-02|15/12/2022|0.1402|17.74|1150000000|1170000000|500.20001220703|1
2023-03-04 06:15:33|04115|6834|SCIN|592.25M|592250000|895.00|49795|2.87|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2023-03-04 06:15:37|04116|6760|SMT|10.03B|10030000000|711.40|2284350|-25.35|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
2023-03-04 06:15:41|04117|6729|SGRO|9.84B|9840000000|814|2925060|-35.58|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
2023-03-04 06:15:46|04118|14115|SNR|689.37M|689370000|168.4|1022675|34.18|29|2023-02-27|15/12/2022|0.02|1.10|446200000|396000000|162.39999389648|1|2022-11-16|15/09/2022|||||121|1
2023-03-04 06:15:50|04119|945897|SEQI|1.51B|1510000000|86|1947984|-14.85|14|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1|2022-07-04|15/03/2022|0.01||23700000||91|1
2023-03-04 06:15:55|04120|6634|SRP|1.95B|1950000000|162|2782616|19.65|29|2023-02-28|15/12/2022|0.05|5.20|2360000000|2240000000|149|1|2022-11-30|15/09/2022|||||170.89999389648|1
2023-03-04 06:15:59|04121|6679|SVT|6.91B|6910000000|2745|641422|-4.09|26|2023-05-24|15/03/2023||31.69||1070000000|2745|1|2023-02-08|15/12/2022|||||2853|1
2023-03-04 06:16:05|04122|6791|SHB|1.62B|1620000000|421.6|613248|-25.51|20|2023-05-22|15/03/2023||5.10||63880000|421.60000610352|1|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000|359|1
2023-03-04 06:16:10|04123|6662|SHI|480.63M|480630000|41.55|1257131|17.71|29|2023-03-10|15/12/2022|||||41.549999237061|1|2022-11-30|15/09/2022|||||30.75|1
2023-03-04 06:16:14|04124|6819|SIGSI|1.35B|1350000000|396|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2023-03-04 06:16:19|04125|27741|SRET|947.55M|947550000|81.1|1617431|-34.39|16|2023-06-12|15/03/2023|||||81.099998474121|1|2023-03-01|15/12/2022|||||83.900001525879|1
2023-03-04 06:16:23|04126|6695|SN|10.64B|10640000000|1218|2117170|-3.75|30|2023-04-26|15/03/2023||||1320000000|1218|1|2023-02-21|15/12/2022||0.49|1370000000|1360000000|1161.5|1
2023-03-04 06:16:28|04127|6686|SMIN|6.26B|6260000000|1,778.00|774796|19.73|19|2023-03-24|15/01/2023||36.00||1322000000|1778|1|2022-11-09|15/10/2022|||||1551.5|1
2023-03-04 06:16:32|04128|1097538|SSON|2.37B|2370000000|1,389.00|311929|-8.86|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2023-03-04 06:16:37|04129|14117|SKG|8.27B|8270000000|3225|269294|-2.6|35|2023-04-28|15/03/2023|||||3225|1|2023-02-08|15/12/2022|365.3||12810000000||3488|1
2023-03-04 06:16:41|04130|961641|SCTS|2.37B|2370000000|1192|363762|-21.64|15|2023-03-20|15/01/2023||0.228|||1192|1|2022-10-25|15/07/2022|0.29||307000000||1108.4897460938|1
2023-03-04 06:16:46|04131|6767|SXS|3.69B|3690000000|3,528.0|264263|36.9|25|2023-04-27|15/03/2023|||||3528|1|2023-02-23|15/12/2022|0.81|96.70|757200000|688560000|3143|1
2023-03-04 06:16:52|04132|6808|SPX|8.78B|8780000000|11925|141281|2.49|19|2023-03-08|15/12/2022||164.08||775700000|11925|1|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000|12000|1
2023-03-04 06:16:57|04133|6837|SPT|1.3B|1300000000|213.8|1752936|-6.47|24|2023-05-03|15/03/2023|||||213.80000305176|1|2023-03-08|15/12/2022||0.10||324150000|213.80000305176|1
2023-03-04 06:17:02|04134|6669|SSE|18.58B|18580000000|1,731.00|2388608|10.57|29|2023-05-24|15/03/2023||110.13||20249000000|1731|1|2023-01-20|15/12/2022|||||1702|1
2023-03-04 06:17:06|04135|942377|SSPG|2.05B|2050000000|257.6|1417705|-0.08|17|2023-05-22|15/03/2023||-2.07||1174000000|257.60000610352|1|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000|216.39999389648|1
2023-03-04 06:17:10|04136|6683|SJP|6.94B|6940000000|1281|1214706|1.43|30|2023-04-27|15/03/2023|||||1281|1|2023-02-28|15/12/2022|0.37|37.00|1240000000|312000000|1237|1
2023-03-04 06:17:15|04137|6732|SGC|588.37M|588370000|104.7|1295191.96|32.53|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
2023-03-04 06:17:19|04138|6670|STAN|22.52B|22520000000|789|6364640|58.43|24|2023-04-26|15/03/2023||0.41||4640000000|789|1|2023-02-16|15/12/2022|0.039|0.1425|3740000000|3860000000|729.20001220703|1
2023-03-04 06:17:24|04139|40119|SYNCS|1.1B|1100000000|164.4|643118|-3.52|19|2023-06-14|15/03/2023|||||164.39999389648|1|2023-03-01|15/12/2022|||||170.60000610352|1
2023-03-04 06:17:29|04140|14142|SYNTS|700.53M|700530000|149.9|964057|-43.52|28|2023-03-28|15/12/2022||16.70||1492000000|149.89999389648|1|2022-11-30|15/09/2022|||||140.89999389648|1
2023-03-04 06:17:33|04141|6651|TATE|3.17B|3170000000|796.8|1154294|9.85|23|2023-05-25|15/03/2023||22.34||926310000|796.79998779297|1|2023-01-26|15/12/2022|||||723.20001220703|1
2023-03-04 06:17:38|04142|6800|TW|4.16B|4160000000|118.2|13151111|-14.69|32|2023-04-27|15/03/2023|||||118.19999694824|1|2023-03-02|15/12/2022|0.11|17.00|2340000000|2338000000|118.15000152588|1
2023-03-04 06:17:42|04143|986303|TBCG|1.34B|1340000000|2465|109957|120.88|19|2023-05-17|15/03/2023|||||2465|1|2023-02-22|15/12/2022|||452780000||2520|1
2023-03-04 06:17:46|04144|14119|TEP|1.5B|1500000000|1888|173795|38.62|15|2023-06-19|15/03/2023|||||1888|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2023-03-04 06:17:51|04145|6870|TMPL|771.83M|771830000|248|644833|9.15|15|2023-03-22|15/12/2022|||||248|1|2022-08-18|15/06/2022|-0.13||-39660000||222.5|1
2023-03-04 06:17:56|04146|6817|TEM|1.8B|1800000000|154.6|1178154|2.38|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2023-03-04 06:18:00|04147|6581|TSCO|18.63B|18630000000|256.3|20117936|-8.92|27|2023-04-12|15/02/2023||11.39||33174000000|256.29998779297|1|2023-01-13|15/11/2022|||21790000000||246|1
2023-03-04 06:18:04|04148|1053059|TIFS|622.7M|622700000|120.6|1036268|-40|16|2023-05-03|15/03/2023|||||120.59999847412|1|2023-03-16|15/12/2022||0.09||1551000000|120.59999847412|1
2023-03-04 06:18:09|04149|6637|TCAPI|1.54B|1540000000|197.6|936112|78.5|31|2023-03-14|15/12/2022|||||197.60000610352|1|2022-11-04|15/09/2022|||||175.5|1
2023-03-04 06:18:14|04150|6766|TRY|1B|1000000000|315.5|779057|-27.64|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2023-03-04 06:18:18|04151|1137603|TRNT|1.26B|1260000000|268.8|896308|52.38|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
2023-03-04 06:18:26|04152|6681|TPK|2.11B|2110000000|1,006.50|754388|-27.62|19|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|1046|1|2022-08-02|15/06/2022|0.52||2530000000|2522000000|1030|1
2023-03-04 06:18:30|04153|942420|BBOXT|2.75B|2750000000|147.3|5092462|-36.45|15|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|149.69999694824|1|2022-08-03|15/06/2022|0.26||101500000|99000000|195.10000610352|1
2023-03-04 06:18:34|04154|23214|TUIT|2.8B|2800000000|17.762|312352|-23.89|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2023-03-04 06:18:39|04155|6627|TLW|489.45M|489450000|33.96|5343645|-37.23|19|2023-03-07|15/12/2022||0.10||884000000|33.959999084473|1|2022-09-13|15/06/2022||0.10||800000000|49.979999542236|1
2023-03-04 06:18:43|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
2023-03-04 06:18:48|04157|8804|UKCM|705.58M|705580000|54.3|1717353|-26.6|20|2023-04-28|15/12/2022|||||54.299999237061|1|2022-11-30|15/09/2022|||||59.599998474121|1
2023-03-04 06:18:53|04158|6743|ULE|2.51B|2510000000|3500|506231|8.36|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2023-03-04 06:18:58|04159|6661|ULVR|104.89B|104890000000|4145.5|2785305|16.33|33|2023-04-27|15/03/2023||||14060000000|4145.5|1|2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000|4099.5|1
2023-03-04 06:19:03|04160|6848|UTG|3.89B|3890000000|973|679437|-4.37|29|2023-02-28|15/12/2022|0.06||122500000||985|1|2022-10-10|15/09/2022|||||795.5|1
2023-03-04 06:19:08|04161|6659|UU|6.93B|6930000000|1,016.50|1589132|-3.33|26|2023-05-25|15/03/2023||-0.51||925340000|1016.5|1|2023-02-27|15/12/2022|||||1021|1
2023-03-04 06:19:12|04162|6684|VSVS|1.17B|1170000000|433|334020|19.68|29|2023-03-02|15/12/2022|0.37|17.80|1030000000|882150000|423|1|2022-11-15|15/09/2022|||||389.39999389648|1
2023-03-04 06:19:17|04163|6579|VCTX|1.52B|1520000000|1,750.0|192040|-5.41|33|2023-05-15|15/03/2023||0.4828||172000000|1750|1|2023-02-10|15/12/2022|||78800000||1878|1
2023-03-04 06:19:21|04164|985785|VEILV|1.14B|1140000000|554.00|135726|-26.13|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2023-03-04 06:19:25|04165|27720|VOF|714.68M|714680000|443.00|155695|-10.87|12|2023-03-23|15/12/2022|||||443|1|2022-10-24|15/06/2022|||||432.5|1
2023-03-04 06:19:32|04166|968974|VMUK|2.39B|2390000000|174.9|2008986|-0.51|15|2023-05-03|15/03/2023||14.70||888950000|174.89999389648|1|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000|143.64999389648|1
2023-03-04 06:19:37|04167|6654|VTYV|2.72B|2720000000|786|884831|-16.77|19|2023-02-28|15/12/2022||||1592000000|805|1|2022-09-08|15/06/2022|0.67||1328000000|1364000000|801.5|1
2023-03-04 06:19:41|04168|1076872|VVO|1.89B|1890000000|149.40|3690181|11|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2023-03-04 06:19:46|04169|667|VOD|27.17B|27170000000|100.48|95793440|-21.5|20|2023-05-16|15/03/2023||0.07||22672000000|100.48000335693|1|2023-02-01|15/12/2022|||11640000000||93.120002746582|1
2023-03-04 06:19:50|04170|1131407|WOSG|1.96B|1960000000|818.5|654631|-26.13|18|2023-02-09|15/01/2023|||407000000|414000000|1006|1|2022-12-14|15/10/2022|0.27||765200000||959|1
2023-03-04 06:19:54|04171|6674|WEIR|5.25B|5250000000|2021|587472|27.67|24|2023-03-01|15/12/2022|0.46|54.28|1380000000|1183000000|1899|1|2022-11-02|15/09/2022|||||1592|1
2023-03-04 06:19:58|04172|6619|SMWH|2.05B|2050000000|1,576.5|299010|4.86|20|2023-04-25|15/02/2023||42.81||772300000|1576.5|1|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000|1287|1
2023-03-04 06:20:03|04173|6646|WTB|6.21B|6210000000|3076|664854|13.8|28|2023-04-25|15/02/2023||0.4483||1220000000|3076|1|2023-01-12|15/11/2022|||||2855|1
2023-03-04 06:20:08|04174|6875|WTAN|1.54B|1540000000|230.5|734696|3.83|14|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1|2022-03-16|15/12/2021|0.08||67560000||221|1
2023-03-04 06:20:12|04175|945902|WIZZ|2.96B|2960000000|2865|379005|-1|20|2023-06-08|15/03/2023||-1.77||790050000|2865|1|2023-01-26|15/12/2022|0.3|-1.22|911700000|841440000|3012|1
2023-03-04 06:20:17|04176|6861|WKP|962.18M|962180000|502.5|381761|-26.96|27|2023-06-06|15/03/2023|||||502.5|1|2023-02-27|15/12/2022|||||504|1
2023-03-04 06:20:21|04177|32401|WWH|2.04B|2040000000|3,215.0|90261|2.88|19|2022-11-23|15/09/2022|1.01||76940000||3325|1|2022-05-27|15/03/2022|-2.29||-136700000||3085|1
2023-03-04 06:20:27|04178|6578|WPP|11.05B|11050000000|1031.5|2185788|7.16|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
2023-03-04 06:20:31|04179|17981|ARTI|197.44B|197440000000|544.05|635851|-29.24|27|2023-05-18|15/03/2023|||||545.09997558594|1|2023-02-03|15/12/2022|3.8|3.85|16680000000|16680000000|529.20001220703|1
2023-03-04 06:20:37|04180|17980|ACC|355.68B|355680000000|1,894.05|915043|-3.17|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
2023-03-04 06:20:42|04181|17984|ADEL|2.18T|2180000000000|1,879.50|7774209|14.34|38|2023-05-03|15/03/2023|||||1879.5|1|2023-02-14|15/12/2022|7.21||292000000000|292000000000|1717.6500244141|1
2023-03-04 06:20:46|04182|1088095|ADNA|889.83B|889830000000|561.75|2295621|-71.21|20|2023-03-01|15/12/2022|0.65||19730000000||485.29998779297|1|2022-11-30|15/09/2022|0.94||15860000000|15860000000|2012.0500488281|1
2023-03-04 06:20:51|04183|18294|APSE|1.48T|1480000000000|684.65|15021129|-3.12|39|2023-05-02|15/03/2023||7.87||49870000000|684.65002441406|1|2023-02-08|15/12/2022|6.09|7.12|47860000000|46050000000|553.15002441406|1
2023-03-04 06:20:57|04184|1111710|ADAG|859.28B|859280000000|781.30|749837|-55.39|19|2023-02-09|15/12/2022|1.37||||1391|1|2022-10-28|15/09/2022|1.45||||3507.75|1
2023-03-04 06:21:02|04185|958331|ADAI|830.09B|830090000000|744.15|883750|-68.38|26|2023-05-03|15/03/2023|||||744.15002441406|1|2023-02-06|15/12/2022|3.92||35000000000|35000000000|1396.0500488281|1
2023-03-04 06:21:07|04186|7310|ADTB|373.59B|373590000000|154.55|3296783|49.76|25|2023-05-31|15/03/2023||2.03|||154.55000305176|1|2023-02-28|15/12/2022|13.49|2.63|68940000000|75330000000|141.75|1
2023-03-04 06:21:12|04187|946826|ADIA|222.83B|222830000000|236.00|2170320|-11.71|27|2023-05-12|15/03/2023||0.7||27540000000|236|1|2023-02-07|15/12/2022|0.135|0.147|35890000000|35890000000|255.69999694824|1
2023-03-04 06:21:17|04188|947273|AJPH|150.53B|150530000000|1177|84478|1.71|28|2023-05-03|15/03/2023||14.3||9390000000|1174.9000244141|1|2023-02-01|15/12/2022|10.5|12.85|9720000000|9290000000|1209.8000488281|1
2023-03-04 06:21:21|04189|946738|ALEM|98.82B|98820000000|505.2|92557|-31.03|27|2023-05-02|15/03/2023||3.7||12950000000|502.75|1|2023-02-01|15/12/2022|6.5|6.93|15090000000|14210000000|538.25|1
2023-03-04 06:21:26|04190|962425|ALKE|377.73B|377730000000|3,159.20|88305|-2.78|27|2023-05-25|15/03/2023||||27970000000|3159.1999511719|1|2023-02-09|15/12/2022|38|37.6|30410000000|29350000000|3180.8000488281|1
2023-03-04 06:21:32|04191|17997|AMAR|97.71B|97710000000|572.3|689211|1.97|30|2023-05-19|15/03/2023||8.62||24410000000|572.09997558594|1|2023-01-25|15/12/2022|13|12.63|26370000000|26310000000|572.79998779297|1
2023-03-04 06:21:39|04192|17998|ABUJ|778.37B|778370000000|391.85|15808035|35.03|38|2023-03-06|15/12/2022|2.02|1.83|79070000000|41330000000|391.85000610352|1|2022-10-21|15/09/2022|0.8|0.9986|36700000000|36650000000|517.70001220703|1
2023-03-04 06:21:44|04193|18004|APLH|633.85B|633850000000|4,408.30|420781|-10.36|39|2023-05-31|15/03/2023||19.29||44410000000|4408.2998046875|1|2023-02-14|15/12/2022|11|10.92|42640000000|42640000000|4358.6499023438|1
2023-03-04 06:21:50|04194|18005|APLO|200.6B|200600000000|315.85|2812853|76.6|39|2023-05-11|15/03/2023||4.58||60320000000|315.85000610352|1|2023-02-02|15/12/2022|4.6|4.38|64230000000|62830000000|329.45001220703|1
2023-03-04 06:21:55|04195|18010|ASOK|425.89B|425890000000|145.05|9420449|31.62|41|2023-05-26|15/03/2023||1.52||99780000000|145.05000305176|1|2023-01-31|15/12/2022|1.23|1.15|90610000000|88140000000|144.30000305176|1
2023-03-04 06:22:02|04196|18011|ASPN|2.71T|2710000000000|2,828.85|1030181|-1.5|39|2023-05-04|15/03/2023||12.04||85050000000|2828.8500976562|1|2023-01-19|15/12/2022|11.19|11.41|86370000000|93160000000|2945.25|1
2023-03-04 06:22:07|04197|946934|ASTL|387.04B|387040000000|1,921.20|407532|2.8|28|2023-05-24|15/03/2023||11.78||10620000000|1921.1999511719|1|2023-02-07|15/12/2022|4.6|4.65|12680000000|12680000000|2092.1499023438|1
2023-03-04 06:22:12|04198|1014099|AUFI|415.51B|415510000000|623.25|1272984|7.63|25|2023-05-31|15/03/2023||6.6||15550000000|623.25|1|2023-02-28|15/12/2022|5.87|5.79|24130000000|13890000000|597.20001220703|1
2023-03-04 06:22:17|04199|18014|ARBN|269.5B|269500000000|459.95|1527791|-25.63|39|2023-05-29|15/03/2023||9.88||62620000000|459.95001220703|1|2023-02-09|15/12/2022|8.4|8.32|64070000000|64060000000|445.04998779297|1
2023-03-04 06:22:22|04200|997883|AVEU|2.24T|2240000000000|3,463.25|340403|-19.02|26|2023-05-31|15/03/2023||7.81||115260000000|3463.25|1|2023-01-14|15/12/2022|9.03|10.47|115700000000|114230000000|3863.6999511719|1
2023-03-04 06:22:28|04201|18017|AXBK|2.62T|2620000000000|852.65|8434967|15.59|43|2023-04-27|15/03/2023||17.95||160860000000|852.65002441406|1|2023-01-23|15/12/2022|19|18.92|161250000000|151530000000|930.54998779297|1
2023-03-04 06:22:34|04202|18020|BAJA|1.06T|1060000000000|3734.4|296059|13.26|39|2023-05-19|15/03/2023||54.79||89170000000|3732|1|2023-01-25|15/12/2022|52.7|52.38|93150000000|92740000000|3686.5|1
2023-03-04 06:22:39|04203|18022|BJFN|3.68T|3680000000000|6100.05|1091570|-9.61|38|2023-05-18|15/03/2023||50.13||75640000000|6100.0498046875|1|2023-01-27|15/12/2022|49.2|48.33|74350000000|73830000000|5795.8999023438|1
2023-03-04 06:22:44|04204|18023|BJFS|2.16T|2160000000000|1,355.35|2050956|-13.69|36|2023-05-18|15/03/2023|||||1355.3499755859|1|2023-01-30|15/12/2022|11.2||202920000000|202920000000|1314.1999511719|1
2023-03-04 06:22:48|04205|18024|BJAT|685.67B|685670000000|6152.65|43304|20.97|30|2023-05-19|15/03/2023|||||6152.6499023438|1|2023-01-30|15/12/2022|115.5||984200000||5905|1
2023-03-04 06:22:53|04206|39853|BLKI|396.01B|396010000000|2,049.00|305297|13.96|35|2023-05-19|15/03/2023||15.1||26190000000|2049.1999511719|1|2023-02-11|15/12/2022|5.2|5.26|22150000000|21860000000|2308.25|1
2023-03-04 06:22:58|04207|1072999|BANH|376.05B|376050000000|233.45|7015696|-17.81|25|2023-05-12|15/03/2023||7.52||32550000000|233.44999694824|1|2023-02-28|15/12/2022|1.81|2.01|48410000000|31040000000|227.39999389648|1
2023-03-04 06:23:04|04208|18047|BOB|894.13B|894130000000|172.9|31698573|68.52|39|2023-05-26|15/03/2023||6.5||130450000000|172.89999389648|1|2023-02-03|15/12/2022|7.45|7.39|143700000000|121140000000|154.05000305176|1
2023-03-04 06:23:09|04209|18031|BOI|329.61B|329610000000|80.3|23815148|70.67|44|2023-05-23|15/03/2023||3.65|||80.300003051758|1|2023-01-17|15/12/2022|2.8|3.32|70270000000||97.849998474121|1
2023-03-04 06:23:16|04210|18034|BATA|180.7B|180700000000|1405|317003|-18.84|32|2023-05-25|15/03/2023||10||7610000000|1405.1999511719|1|2023-02-14|15/12/2022|6.5|6.51|9000000000|9000000000|1493.4000244141|1
2023-03-04 06:23:21|04211|18036|BRGR|563.99B|563990000000|582.2|614509|-12.22|28|2023-05-31|15/03/2023||2.61||24870000000|580.75|1|2023-02-02|15/12/2022|2.1|2.09|26940000000|26940000000|549.75|1
2023-03-04 06:23:27|04212|18043|BAJE|700.79B|700790000000|95.85|14982535|33.71|44|2023-05-30|15/03/2023||1.46||57040000000|95.849998474121|1|2023-01-30|15/12/2022|0.82|0.836|41310000000|39570000000|94.300003051758|1
2023-03-04 06:23:36|04213|18039|BFRG|384.11B|384110000000|825.05|1271831|28.09|44|2023-05-23|15/03/2023||5.23||36200000000|825.04998779297|1|2023-02-14|15/12/2022|5.2|4.33|33530000000|30020000000|890.04998779297|1
2023-03-04 06:23:42|04214|18042|BHEL|260.11B|260110000000|74.7|19587942|48.07|44|2023-05-29|15/03/2023||1.38||71910000000|74.699996948242|1|2023-02-10|15/12/2022|0.1|0.0738|52630000000|52630000000|76.349998474121|1
2023-03-04 06:23:47|04215|18040|BPCL|697.2B|697200000000|321.4|3068820|-7.22|44|2023-05-24|15/03/2023||17.48||1442560000000|321.39999389648|1|2023-01-30|15/12/2022|9.2|8.23|1196100000000|1132110000000|336.54998779297|1
2023-03-04 06:23:52|04216|18041|BRTI|4.41T|4410000000000|764.4|5220003|13.74|39|2023-05-16|15/03/2023||6.06||369630000000|764.40002441406|1|2023-02-06|15/12/2022|2.76|5.02|358040000000|356710000000|792.90002441406|1
2023-03-04 06:23:56|04217|18045|BION|269.1B|269100000000|225.55|3238343|-33.67|39|2023-04-29|15/03/2023||1.1||37980000000|225.55000305176|1|2023-02-13|15/12/2022|1.49|1.08|29410000000|27020000000|242.35000610352|1
2023-03-04 06:24:03|04218|18052|BOSH|530.17B|530170000000|17,991.00|21197|19.32|39|2023-05-23|15/03/2023||||38440000000|17983.75|1|2023-02-14|15/12/2022|108.1|108.1|36600000000|36750000000|17408.099609375|1
2023-03-04 06:24:09|04219|18054|BRIT|1.06T|1060000000000|4400|279220|30.7|39|2023-05-02|15/03/2023||19.67||40940000000|4411.9501953125|1|2023-02-01|15/12/2022|23.1|27.07|41970000000|41650000000|4317.6000976562|1
2023-03-04 06:24:14|04220|18055|ZYDU|478.72B|478720000000|472.95|1112964|34.51|39|2023-05-26|15/03/2023||5.64||44000000000|472.95001220703|1|2023-02-03|15/12/2022|6.1|5.79|43620000000|43230000000|432.85000610352|1
2023-03-04 06:24:20|04221|18057|CNBK|553.94B|553940000000|305.2|10019009|41.99|44|2023-05-10|15/03/2023||13.2||135600000000|305.20001220703|1|2023-01-23|15/12/2022|15.9|15.92|125860000000|122890000000|318.95001220703|1
2023-03-04 06:24:24|04222|18061|CAST|114.4B|114400000000|115.65|551613|4.76|29|2023-05-01|15/03/2023|||||115.69999694824|1|2023-02-13|15/12/2022|2|2|11760000000|11760000000|119.25|1
2023-03-04 06:24:31|04223|18070|CHLA|616.68B|616680000000|751.4|1431618|11.17|27|2023-04-27|15/03/2023||7.98||18370000000|750.20001220703|1|2023-01-31|15/12/2022|8.32|8.31|18320000000|18320000000|710.75|1
2023-03-04 06:24:37|04224|18071|CIPL|709.2B|709200000000|878.65|1480949|-6.02|39|2023-05-24|15/03/2023||10.02||58740000000|878.65002441406|1|2023-01-25|15/12/2022|9.92|11.12|59250000000|61210000000|1062.1500244141|1
2023-03-04 06:24:41|04225|18072|CTBK|105.24B|105240000000|141.85|4147088|18.6|28|2023-05-26|15/03/2023||||8340000000|142.19999694824|1|2023-02-11|15/12/2022|2.9|3.35|7800000000|7820000000|160.05000305176|1
2023-03-04 06:24:46|04226|18075|COAL|1.37T|1370000000000|222.95|6577782|17.99|39|2023-05-31|15/03/2023||10.24||359600000000|222.94999694824|1|2023-01-31|15/12/2022|13.9|13.15|351690000000|348980000000|225.85000610352|1
2023-03-04 06:24:53|04227|39893|COFO|260.09B|260090000000|4263|501208|-8.88|39|2023-05-05|15/03/2023||40.6||21840000000|4258.3999023438|1|2023-01-20|15/12/2022|37.4|36.65|20560000000|20910000000|3966.5500488281|1
2023-03-04 06:24:59|04228|18076|COLG|408.75B|408750000000|1,505.00|346163|4.42|35|2023-05-25|15/03/2023||10.13||13890000000|1500.9000244141|1|2023-01-24|15/12/2022|8.9|9.63|12910000000|13230000000|1490.6999511719|1
2023-03-04 06:25:04|04229|18077|CCRI|368.68B|368680000000|605.1|1513009|1.59|44|2023-05-02|15/03/2023||5.21||21010000000|605.09997558594|1|2023-01-23|15/12/2022|4.9|4.89|19880000000|19890000000|705.65002441406|1
2023-03-04 06:25:10|04230|18080|CORF|266.71B|266710000000|907.7|411688|16.13|30|2023-04-25|15/03/2023||||54740000000|907.15002441406|1|2023-02-02|15/12/2022|18|17.97|83100000000|83100000000|900.45001220703|1
2023-03-04 06:25:15|04231|978762|CROP|197.81B|197810000000|311.05|1461611|-22.46|27|2023-05-31|15/03/2023||2.41||18270000000|311.04998779297|1|2023-02-28|15/12/2022|1.38|1.42|15160000000|15650000000|300.85000610352|1
2023-03-04 06:25:19|04232|18084|CUMM|443.38B|443380000000|1,599.75|633653|68.22|35|2023-05-25|15/03/2023||7.76||20200000000|1599.75|1|2023-02-08|15/12/2022|13|13.19|21810000000|21760000000|1446.6500244141|1
2023-03-04 06:25:24|04233|18086|DABU|947.54B|947540000000|534.8|1844184|-4.99|39|2023-05-04|15/03/2023||2.43||28800000000|534.79998779297|1|2023-02-01|15/12/2022|2.68|2.79|30430000000|30800000000|557.75|1
2023-03-04 06:25:28|04234|947396|DALB|349.24B|349240000000|1862.8|294314|30.56|27|2023-05-10|15/03/2023||7.8||36920000000|1862.8000488281|1|2023-02-28|15/12/2022|10.66|10.07|33550000000|33480000000|1838|1
2023-03-04 06:25:35|04235|947225|DPNT|248.88B|248880000000|1,824.30|315767|-7.63|32|2023-05-03|15/03/2023||||20240000000|1824.3000488281|1|2023-02-07|15/12/2022|15.3|15.3|19910000000|19910000000|1816.0500488281|1
2023-03-04 06:25:40|04236|18203|DHAE|19.8B|19800000000|31.65|2184538|-59.73|26|2023-04-27|15/03/2023|||||31.64999961853|1|2023-02-10|15/12/2022|-1.45||1480000000||35.549999237061|1
2023-03-04 06:25:44|04237|18099|DIVI|756.69B|756690000000|2850.4|495097|-31.49|39|2023-05-29|15/03/2023||19.35||19250000000|2850.3999023438|1|2023-02-03|15/12/2022|11.6|18.54|17080000000|19570000000|3267|1
2023-03-04 06:25:50|04238|1046345|DIXO|177.36B|177360000000|2,977.85|373091|-29.47|25|2023-05-31|15/03/2023||13.86||43750000000|2977.8500976562|1|2023-02-28|15/12/2022|8.67|9.04|24050000000|25310000000|2778.8500976562|1
2023-03-04 06:25:57|04239|18100|DLF|891.73B|891730000000|360.25|3234569|6.25|39|2023-05-24|15/03/2023||2.14||18490000000|360.25|1|2023-01-25|15/12/2022|2.1|2.14|14950000000|15030000000|364.89999389648|1
2023-03-04 06:26:02|04240|962426|DLPA|162.15B|162150000000|1954.05|237580|-20.15|27|2023-05-19|15/03/2023||9.91||5470000000|1958.75|1|2023-02-02|15/12/2022|6.3|6.47|4890000000|4890000000|2052.5|1
2023-03-04 06:26:08|04241|18101|REDY|736.79B|736790000000|4437.95|344808|19.34|34|2023-05-12|15/03/2023||55.38||62000000000|4437.9501953125|1|2023-01-25|15/12/2022|74.95|56.07|67700000000|60040000000|4252.75|1
2023-03-04 06:26:15|04242|18108|EICH|855.82B|855820000000|3,127.30|600263|29.79|33|2023-05-12|15/03/2023||31.56||38020000000|3127.3000488281|1|2023-02-14|15/12/2022|27.1|26.69|37210000000|36980000000|3252.6499023438|1
2023-03-04 06:26:22|04243|18113|EMAM|171.28B|171280000000|388.65|236637|-20.83|30|2023-05-04|15/03/2023||3.37||8310000000|388.64999389648|1|2023-02-03|15/12/2022|5.5|5.54|9830000000|9820000000|422.14999389648|1
2023-03-04 06:26:38|04244|992809|ENDU|177.24B|177240000000|1,260.10|27179|4.08|27|2023-05-31|15/03/2023||||24530000000|1260|1|2023-02-28|15/12/2022|7.69|8.07|20950000000|21370000000|1270.6500244141|1
2023-03-04 06:26:43|04245|18118|ESCO|216.85B|216850000000|2001.9|305966|9.56|27|2023-05-12|15/03/2023||||21160000000|2005.6500244141|1|2023-02-08|15/12/2022|16.9|16.85|22640000000|22640000000|2005.3000488281|1
2023-03-04 06:26:48|04246|18122|EXID|153.47B|153470000000|180.5|2255320|21.67|39|2023-05-04|15/03/2023||2.35||38160000000|180.60000610352|1|2023-01-30|15/12/2022|2.6|2.61|34050000000|34050000000|183.19999694824|1
2023-03-04 06:26:53|04247|18125|FED|283.81B|283810000000|134.5|13329484|40.47|35|2023-05-08|15/03/2023||3.04||25060000000|134.19999694824|1|2023-01-15|15/12/2022|3.75|3.39|24910000000|24420000000|138.44999694824|1
2023-03-04 06:26:58|04248|18132|FOHE|208.82B|208820000000|276.60|647761|3.6|39|2023-05-26|15/03/2023||1.87||16810000000|276.60000610352|1|2023-02-10|15/12/2022|1.65|1.77|15600000000|15600000000|276.60000610352|1
2023-03-04 06:27:03|04249|18137|GAIL|692.03B|692030000000|105.25|14031459|-0.71|44|2023-05-25|15/03/2023||2.75||478620000000|105.25|1|2023-01-30|15/12/2022|0.4|0.3975|353650000000|354250000000|99.150001525879|1
2023-03-04 06:27:07|04250|1167243|GLAD|211.12B|211120000000|1,283.00|571640|-60.53|15|2023-05-31|15/03/2023||15.25||10230000000|1281.9499511719|1|2023-02-28|15/12/2022|14.08|14.15|9380000000|9470000000|1273.3000488281|1
2023-03-04 06:27:11|04251|18149|||||||39|2023-05-31|15/03/2023||10.8||32420000000|416.45001220703|1|2023-02-10|15/12/2022|8.71|8.85|34640000000|34310000000|394.29998779297|1
2023-03-04 06:27:17|04252|18150|GMRI|233.59B|233590000000|38.7|9959427|0.78|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
2023-03-04 06:27:22|04253|18152|GOCP|946.76B|946760000000|927.5|961759|26.4|39|2023-05-09|15/03/2023||4.26||33800000000|925.75|1|2023-01-31|15/12/2022|5.4|5.42|35990000000|35910000000|903.79998779297|1
2023-03-04 06:27:27|04254|18153|GODI|141.52B|141520000000|420.00|208819|-18.33|30|2023-05-26|15/03/2023|||||420.60000610352|1|2023-02-13|15/12/2022|9.34||38430000000||427.10000610352|1
2023-03-04 06:27:33|04255|18154|GODR|324.59B|324590000000|1167.5|443618|-24.17|38|2023-05-02|15/03/2023||11.09||7820000000|1167.5|1|2023-02-02|15/12/2022|2.11|6.38|1960000000|2080000000|1156.4499511719|1
2023-03-04 06:27:37|04256|18156|GRAS|1.05T|1050000000000|1,596.25|552875|6.49|39|2023-05-24|15/03/2023||12.72||-3850000000|1596.25|1|2023-02-14|15/12/2022|3.9|8.98|61960000000|65150000000|1622.3000488281|1
2023-03-04 06:27:42|04257|18171|GGAS|350.63B|350630000000|508.25|1128971|-3.46|32|2023-05-10|15/03/2023||5.22||41130000000|509.35000610352|1|2023-02-13|15/12/2022|5.4|5.4|36840000000|37900000000|480.29998779297|1
2023-03-04 06:27:47|04258|18170|GSPT|156.48B|156480000000|277.35|883516|0.63|35|2023-05-24|15/03/2023||1.77||3860000000|277.35000610352|1|2023-02-13|15/12/2022|3|3.7|4020000000|4170000000|265.75|1
2023-03-04 06:27:53|04259|18174|HVEL|754.98B|754980000000|1205.05|790304|9.12|44|2023-05-12|15/03/2023||6.96||47590000000|1205.0500488281|1|2023-01-19|15/12/2022|4.5|4.52|41200000000|41200000000|1202.8000488281|1
2023-03-04 06:27:58|04260|18176|HCLT|3.03T|3030000000000|1119.9|3218197|-1.74|39|2023-05-11|15/03/2023||14.39||270020000000|1119|1|2023-01-12|15/12/2022|15.11|15.05|267000000000|266190000000|1054.8000488281|1
2023-03-04 06:28:04|04261|1089258|HDFA|383.29B|383290000000|1796.95|301697|-13.95|24|2023-05-31|15/03/2023||17.83||5750000000|1796.25|1|2023-01-23|15/12/2022|17.55|17.25|5600000000|5810000000|2022.1500244141|1
2023-03-04 06:28:10|04262|18177|HDBK|9.02T|9020000000000|1615.9|6545318|17.86|39|2023-04-24|15/03/2023||21.89||328570000000|1615.9000244141|1|2023-01-14|15/12/2022|22|21.49|314880000000|285960000000|1600.6500244141|1
2023-03-04 06:28:15|04263|1054973|HDFL|1.05T|1050000000000|489.95|4174734|-7.86|24|2023-04-25|15/03/2023||2.62||193160000000|489.95001220703|1|2023-01-20|15/12/2022|1.48|1.75|144890000000|147780000000|605.25|1
2023-03-04 06:28:20|04264|18179|HROM|491.75B|491750000000|2469.95|328011|2.17|41|2023-05-03|15/03/2023||35.7||75890000000|2461.5500488281|1|2023-02-07|15/12/2022|35.54|32.85|82140000000|80030000000|2695|1
2023-03-04 06:28:25|04265|18187|HALC|926.44B|926440000000|416.9|6765928|-31.24|44|2023-05-18|15/03/2023||||332930000000|416.89999389648|1|2023-02-08|15/12/2022|6.13|8.3|531510000000|427470000000|429.54998779297|1
2023-03-04 06:28:30|04266|1072997|HIAE|900.19B|900190000000|2,692.05|877350|95.39|22|2023-05-12|15/03/2023||63.8||120620000000|2692.0500488281|1|2023-02-09|15/12/2022|34.55|23.5|56660000000|56660000000|2433.8500976562|1
2023-03-04 06:28:35|04267|39868|HCPR|99.58B|99580000000|103.000|4168399|-16.67|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
2023-03-04 06:28:41|04268|18184|HPCL|310.52B|310520000000|218.75|3989498|-21.61|43|2023-05-24|15/03/2023||39.44||983750000000|218.89999389648|1|2023-02-09|15/12/2022|1.22|3.72|1164160000000|1097270000000|231.85000610352|1
2023-03-04 06:28:46|04269|18185|HLL|5.8T|5800000000000|2471|1412376|18.17|42|2023-05-16|15/03/2023||10.9||164400000000|2471|1|2023-01-18|15/12/2022|10.67|10.71|154560000000|149360000000|2667.5500488281|1
2023-03-04 06:28:51|04270|18186|HZNC|1.32T|1320000000000|312.25|765109|-8.27|39|2023-04-21|15/03/2023||||82500000000|311.75|1|2023-01-18|15/12/2022|5.1|4.8|78660000000|77760000000|347.54998779297|1
2023-03-04 06:28:57|04271|18191|HDFC|4.84T|4840000000000|2645.45|2693590|16.39|39|2023-05-01|15/03/2023||20.88||56070000000|2646.1000976562|1|2023-02-02|15/12/2022|19.99|20.17|55360000000|53390000000|2661.6999511719|1
2023-03-04 06:29:01|04272|18198|ICBK|6.06T|6060000000000|868.55|12744167|24.38|35|2023-05-08|15/03/2023||12.28||221520000000|868.54998779297|1|2023-01-21|15/12/2022|11.9|11.89|214890000000|210620000000|870.34997558594|1
2023-03-04 06:29:06|04273|1050153|ICIL|529.94B|529940000000|1078.35|603758|-13.07|25|2023-04-21|15/03/2023||6.39||55430000000|1079.0999755859|1|2023-01-16|15/12/2022|7.2|7.2|56000000000|53420000000|1255.1500244141|1
2023-03-04 06:29:10|04274|991131|ICIR|583.41B|583410000000|404.05|1846532|-13.09|27|2023-05-31|15/03/2023||3.53||131100000000|405.54998779297|1|2023-01-16|15/12/2022|1.51|2.05|94650000000|95150000000|469.54998779297|1
2023-03-04 06:29:15|04275|1073007|ICCI|153.24B|153240000000|475|258091|-24.97|26|2023-04-20|15/03/2023||||9320000000|474.64999389648|1|2023-02-28|15/12/2022|8.68|8.65|8610000000|8800000000|465.95001220703|1
2023-03-04 06:29:21|04276|960765|IDFB|372.29B|372290000000|56.4|31900323|35.58|29|2023-04-25|15/03/2023||0.825||44760000000|56.400001525879|1|2023-01-21|15/12/2022|0.75|0.8|44380000000|44390000000|59.349998474121|1
2023-03-04 06:29:26|04277|1161582|INMR|150.48B|150480000000|4,927.45|3091|8.1|17|2023-04-27|15/03/2023||25.7||2690000000|4915.2001953125|1|2023-02-28|15/12/2022|36.9|27.67|2510000000|2500000000|4745.3500976562|1
2023-03-04 06:29:31|04278|18209|INBA|363.92B|363920000000|292.2|2061611|102.56|31|2023-05-11|15/03/2023||||70100000000|292.20001220703|1|2023-01-25|15/12/2022|11.2|10.9|72160000000|72160000000|290.14999389648|1
2023-03-04 06:29:36|04279|18210|IHTL|451.69B|451690000000|318.05|3977638|59.06|39|2023-05-26|15/03/2023||1.58||14220000000|318.04998779297|1|2023-01-31|15/12/2022|2.7|2.68|16860000000|16860000000|291.29998779297|1
2023-03-04 06:29:41|04280|18197|IOC|1.08T|1080000000000|78.1|11429622|2.18|44|2023-05-18|15/03/2023||3.66||1903810000000|78.199996948242|1|2023-01-30|15/12/2022|0.33|2.88|2323030000000|1966770000000|81|1
2023-03-04 06:29:48|04281|1169003|INID|368.53B|368530000000|28.3|53226855|30.11|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
2023-03-04 06:29:53|04282|1153181|INIR|491.16B|491160000000|613.95|1904020|-23.22|18|2023-02-28|15/12/2022|3.19|3.1|9180000000|9180000000|599.84997558594|1|2022-11-30|15/09/2022|2.8|2.9|8060000000|8060000000|723|1
2023-03-04 06:29:58|04283|18213|IGAS|301.28B|301280000000|430.9|1324144|26.44|34|2023-05-26|15/03/2023||5.92||28810000000|430.39999389648|1|2023-01-25|15/12/2022|3.98|4.78|40890000000|37080000000|424.20001220703|1
2023-03-04 06:30:03|04284|39852|INUS|450.01B|450010000000|166.05|4703807|-21.6|39|2023-04-26|15/03/2023||4.51||66320000000|167|1|2023-01-23|15/12/2022|-2.63|5.51|67650000000|69900000000|171.44999694824|1
2023-03-04 06:30:08|04285|18215|INBK|873.91B|873910000000|1127|3169191|23.54|39|2023-04-20|15/03/2023||27.14||68250000000|1126.4000244141|1|2023-01-18|15/12/2022|25.29|24.38|65720000000|65780000000|1230.3499755859|1
2023-03-04 06:30:14|04286|18216|INED|452.48B|452480000000|3,515.65|350052|-23.39|44|2023-05-30|15/03/2023||13.6||5750000000|3515.6499023438|1|2023-02-10|15/12/2022|14.9|13.07|5550000000|5550000000|3824.3999023438|1
2023-03-04 06:30:19|04287|18217|INFY|6.09T|6090000000000|1,479.30|5840829|-14.04|34|2023-04-14|15/03/2023||15.86||387920000000|1479.3000488281|1|2023-01-11|15/12/2022|15.7|15.63|383180000000|380860000000|1469.75|1
2023-03-04 06:30:23|04288|961701|INGL|719.1B|719100000000|1,863.00|810980|7.69|27|2023-06-01|15/03/2023||30.44||142660000000|1865.1500244141|1|2023-02-03|15/12/2022|36.9|27.71|149330000000|144770000000|2124.8500976562|1
2023-03-04 06:30:29|04289|18222|IPCA|203.22B|203220000000|800.5|272434|-17.36|44|2023-05-24|15/03/2023||8.17||14600000000|801|1|2023-02-14|15/12/2022|4.5|4.51|15460000000|15450000000|856.54998779297|1
2023-03-04 06:30:33|04290|18224|ITC|4.78T|4780000000000|384.95|12141997|75.46|39|2023-05-17|15/03/2023||3.87||184980000000|384.95001220703|1|2023-02-03|15/12/2022|4.1|4.1|162260000000|173130000000|378.60000610352|1
2023-03-04 06:30:39|04291|18241|JNSP|592B|592000000000|589.05|3011607|32.34|39|2023-05-23|15/03/2023||4.61||146800000000|589.04998779297|1|2023-01-31|15/12/2022|8|7.23|124520000000|124210000000|574.84997558594|1
2023-03-04 06:30:44|04292|18244|JSWE|398.97B|398970000000|241.5|915272|-28.41|39|2023-05-03|15/03/2023||5.90||65139000000|242.64999389648|1|2023-01-20|15/12/2022|1.1|1.3|22480000000|21270000000|265.75|1
2023-03-04 06:30:50|04293|18226|JSTL|1.64T|1640000000000|682.7|1859972|4.28|39|2023-05-17|15/03/2023||12.94||525000000000|682.29998779297|1|2023-01-20|15/12/2022|2|2.09|391340000000|390740000000|760.04998779297|1
2023-03-04 06:30:57|04294|18247|JUBI|290.72B|290720000000|441.35|2029366|-21.17|41|2023-05-29|15/03/2023||1.84||13210000000|441.35000610352|1|2023-02-01|15/12/2022|1.3|1.28|13170000000|13180000000|486.85000610352|1
2023-03-04 06:31:01|04295|18260|KTKM|3.48T|3480000000000|1751.95|3158354|-2.25|39|2023-05-01|15/03/2023||14.96||79510000000|1751|1|2023-01-21|15/12/2022|14.06|13.24|77530000000|71490000000|1762.9000244141|1
2023-03-04 06:31:08|04296|39882|LTFH|222.76B|222760000000|91.2|8205448|43.96|37|2023-04-26|15/03/2023||1.85||19550000000|91.349998474121|1|2023-01-13|15/12/2022|1.83|1.83|20110000000|20110000000|90.949996948242|1
2023-03-04 06:31:12|04297|991132|LTEH|396.5B|396500000000|3,754.00|277979|-19.42|27|2023-04-21|15/03/2023||29.24||21140000000|3754.6499023438|1|2023-01-18|15/12/2022|28.75|28.21|20490000000|20650000000|3409.6999511719|1
2023-03-04 06:31:17|04298|18268|LART|3.02T|3020000000000|2152.05|2054761|22.81|39|2023-05-12|15/03/2023||33.86||543250000000|2152.0500488281|1|2023-01-29|15/12/2022|18.15|19.03|463900000000|456090000000|2159.8500976562|1
2023-03-04 06:31:24|04299|986039|LTIM|1.39T|1390000000000|4710.35|468056|-21.71|27|2023-04-19|15/03/2023||40.44||85410000000|4710.3500976562|1|2023-01-19|15/12/2022|33.8|33.89|86200000000|48370000000|4273.75|1
2023-03-04 06:31:29|04300|994422|LAUL|168.01B|168010000000|311.35|1540415|-42.37|27|2023-04-27|15/03/2023||5.70||16600000000|311.89999389648|1|2023-02-28|15/12/2022|3.76|3.7|15450000000|15080000000|315.14999389648|1
2023-03-04 06:31:35|04301|18269|LICH|197.39B|197390000000|359.05|1906182|3.53|44|2023-04-25|15/03/2023||16.81||16970000000|358.85000610352|1|2023-02-06|15/12/2022|8.7|8.7|16430000000|16430000000|399.70001220703|1
2023-03-04 06:31:40|04302|18270|LUPN|301.45B|301450000000|662.85|923199|-7.87|39|2023-05-17|15/03/2023||4.95||42120000000|662.84997558594|1|2023-02-09|15/12/2022|3.4|3.59|43220000000|43070000000|775.29998779297|1
2023-03-04 06:31:46|04303|18291|MRF|366.28B|366280000000|86,363.15|8629|30.78|32|2023-05-04|15/03/2023||||58020000000|86363.1484375|1|2023-02-09|15/12/2022|399.05|401.64|55350000000|55490000000|92275.6484375|1
2023-03-04 06:31:51|04304|985843|MGAS|89.58B|89580000000|908.9|301555|25|27|2023-05-22|15/03/2023||17.77||13890000000|906.90002441406|1|2023-02-28|15/12/2022|17.42|17.16||16850000000|873.65002441406|1
2023-03-04 06:31:57|04305|18273|MAHM|1.41T|1410000000000|1,268.60|2061948|66.47|39|2023-05-30|15/03/2023||14.91||205800000000|1268.5999755859|1|2023-02-10|15/12/2022|18|17.69|216540000000|214210000000|1372.1999511719|1
2023-03-04 06:32:02|04306|18271|MMFS|313.12B|313120000000|254.15|3446272|78.85|33|2023-04-26|15/03/2023||5.46||16950000000|253.94999694824|1|2023-02-03|15/12/2022|5.1|5.1|16500000000|15440000000|237.80000305176|1
2023-03-04 06:32:06|04307|39888|MNFL|89.68B|89680000000|105.85|6567574|-10.6|29|2023-05-17|15/03/2023||4.46||11190000000|106.09999847412|1|2023-02-03|15/12/2022|4.65|4.65|11690000000|10980000000|115.19999694824|1
2023-03-04 06:32:13|04308|18276|MRCO|645.68B|645680000000|499.65|1177818|-2.23|39|2023-05-03|15/03/2023||2.38||23280000000|499.5|1|2023-02-03|15/12/2022|2.5|2.51|24700000000|24700000000|499.70001220703|1
2023-03-04 06:32:18|04309|18277|MRTI|2.6T|2600000000000|8610|466123|13.36|39|2023-04-27|15/03/2023||82.51||309580000000|8601.25|1|2023-01-24|15/12/2022|77.9|77.74|290440000000|290450000000|8417.099609375|1
2023-03-04 06:32:22|04310|18279|MAXI|237.94B|237940000000|689.45|1247357|-15.47|41|2023-05-30|15/03/2023||4.6||84200000000|689.45001220703|1|2023-01-31|15/12/2022|3.32|3.32|62820000000|65050000000|834.54998779297|1
2023-03-04 06:32:30|04311|18283|MINT|566.43B|566430000000|3,434.00|637303|-13.18|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
2023-03-04 06:32:35|04312|18290|MBFL|391.66B|391660000000|2079.2|459438|-33.9|40|2023-05-11|15/03/2023||23.06||36580000000|2079.1999511719|1|2023-01-18|15/12/2022|21.9|22.8|35060000000|36190000000|2041.5|1
2023-03-04 06:32:41|04313|39890|MUTT|381.46B|381460000000|950.2|480071|-33.26|32|2023-05-17|15/03/2023||22.56||17690000000|950.20001220703|1|2023-02-06|15/12/2022|22.46|23|17530000000|16330000000|1027.5|1
2023-03-04 06:32:46|04314|39891|NATP|102.65B|102650000000|559.85|201419|-36.68|29|2023-05-29|15/03/2023||6.8||5240000000|562.29998779297|1|2023-02-09|15/12/2022|3.4|3.32|4930000000|4930000000|530.70001220703|1
2023-03-04 06:32:52|04315|18299|NALU|151.52B|151520000000|82.5|12482286|-36.05|39|2023-05-29|15/03/2023||||34750000000|82.5|1|2023-02-10|15/12/2022|1.5|1.48|32900000000|32910000000|78.199996948242|1
2023-03-04 06:32:57|04316|946691|NAFL|209.07B|209070000000|4222|148248|11.04|27|2023-05-09|15/03/2023||||6020000000|4220.5498046875|1|2023-02-07|15/12/2022|21.5|21.54|5640000000|5640000000|4112.9501953125|1
2023-03-04 06:33:03|04317|30059|NEST|1.78T|1780000000000|18,449.90|53423|5.81|39|2023-05-12|15/03/2023||74.16||39120000000|18449.900390625|1|2023-02-16|15/12/2022|65.3|65.23|42570000000|42500000000|19260.94921875|1
2023-03-04 06:33:08|04318|1053096|NIPF|139.84B|139840000000|224.4|400054|-26.97|25|2023-05-31|15/03/2023||||3840000000|224.39999389648|1|2023-02-28|15/12/2022|3.27|3.3|3540000000|3510000000|215.85000610352|1
2023-03-04 06:33:14|04319|18309|NMDC|332.48B|332480000000|113.45|7543638|5.37|41|2023-05-25|15/03/2023||||49300000000|113.44999694824|1|2023-02-14|15/12/2022|3|3.02|37200000000|37180000000|118.30000305176|1
2023-03-04 06:33:19|04320|18297|NTPC|1.67T|1670000000000|172.6|10487122|30.66|39|2023-05-29|15/03/2023||4.96||777137000000|172.60000610352|1|2023-01-28|15/12/2022|4.6|2.55|414110000000|364840000000|166.30000305176|1
2023-03-04 06:33:26|04321|18312|OEBO|323.82B|323820000000|887.95|497764|2.04|39|2023-05-12|15/03/2023||12.13||11880000000|890.59997558594|1|2023-02-08|15/12/2022|19.3|19.3|16300000000|16290000000|828.90002441406|1
2023-03-04 06:33:32|04322|18311|ONGC|1.94T|1940000000000|154.25|12616348|-9.42|39|2023-05-29|15/03/2023||8.09||432600000000|154.25|1|2023-02-14|15/12/2022|9.13|10.33|1710410000000|391410000000|148.14999389648|1
2023-03-04 06:33:38|04323|18313|OILI|278.1B|278100000000|256.45|1640170|4.55|44|2023-05-29|15/03/2023||-38.18||56300000000|256.45001220703|1|2023-02-10|15/12/2022|16.1|16.1|56330000000|55920000000|229.10000610352|1
2023-03-04 06:33:42|04324|18325|PAGE|416B|416000000000|37,300.00|20804|-10.82|30|2023-05-25|15/03/2023||142.6||11140000000|37296.3515625|1|2023-02-09|15/12/2022|110.9|152.43|12230000000|12910000000|39351.69921875|1
2023-03-04 06:33:47|04325|18334|PLNG|334.43B|334430000000|222.95|1907279|7.28|34|2023-05-10|15/03/2023||6.87||78770000000|222.94999694824|1|2023-01-19|15/12/2022|7.87|5.77|159600000000|146650000000|222|1
2023-03-04 06:33:52|04326|18335|PFIZ|173.05B|173050000000|3773|9611|-11.91|27|2023-05-08|15/03/2023||||5933000000|3782.6499023438|1|2023-02-09|15/12/2022|32.9|32.7|6220000000|6590000000|3861.1499023438|1
2023-03-04 06:33:57|04327|100258|PIIL|470.81B|470810000000|3,101.15|342510|25.44|36|2023-05-16|15/03/2023||||16790000000|3101.6499023438|1|2023-02-14|15/12/2022|23.1|23.1|16130000000|16130000000|3114.5500488281|1
2023-03-04 06:34:02|04328|18337|PIDI|1.18T|1180000000000|2,320.60|295601|-0.77|30|2023-05-17|15/03/2023||6.73||26270000000|2318.75|1|2023-01-24|15/12/2022|6|6.22|29980000000|29860000000|2409.6000976562|1
2023-03-04 06:34:08|04329|18339|PIRA|187.16B|187160000000|782.35|1181346|-30.62|31|2023-05-12|15/03/2023|||||782.84997558594|1|2023-02-08|15/12/2022|19.4|19.4|12220000000|34395000000|841.5|1
2023-03-04 06:34:12|04330|1127928|POLC|459.56B|459560000000|3,069.20|396677|32.5|20|2023-05-31|15/03/2023||24.65||40430000000|3069.1999511719|1|2023-02-28|15/12/2022|23.82|23.04|37150000000|37120000000|2995.9499511719|1
2023-03-04 06:34:17|04331|18341|PWFC|409.61B|409610000000|155.15|7423513|41.05|43|2023-05-30|15/03/2023||||35990000000|155.14999389648|1|2023-02-12|15/12/2022|11.38|11.1|43690000000|37340000000|145.80000305176|1
2023-03-04 06:34:22|04332|18342|PGRD|1.55T|1550000000000|222.25|9472671|2.02|44|2023-05-30|15/03/2023||5.15||221000000|222.10000610352|1|2023-01-31|15/12/2022|5.1|5.18|107460000000|107360000000|211.85000610352|1
2023-03-04 06:34:27|04333|18344|PREG|159.38B|159380000000|397.3|420542|-9.32|39|2023-05-29|15/03/2023||3.56||23680000000|397.60000610352|1|2023-02-14|15/12/2022|3.2|4.67|23170000000|23170000000|400.95001220703|1
2023-03-04 06:34:32|04334|18346|PROC|456.06B|456060000000|14,000.05|5363|-8.99|27|2023-05-12|15/03/2023||||9720000000|14061.400390625|1|2023-01-31|15/12/2022|63.91||11370000000|10930000000|13745.5|1
2023-03-04 06:34:37|04335|18350|PNBK|570.37B|570370000000|51.8|97218352|47.58|39|2023-05-16|15/03/2023||0.59||121700000000|51.799999237061|1|2023-01-30|15/12/2022|0.585|1.28|125170000000|117000000000|50.799999237061|1
2023-03-04 06:34:44|04336|987147|RATB|99.95B|99950000000|166.4|11333079|26.88|29|2023-04-20|15/03/2023||||18400000000|166.69999694824|1|2023-02-28|15/12/2022|3.73|3.83|30920000000|17600000000|152.35000610352|1
2023-03-04 06:34:49|04337|18371|RECM|311.12B|311120000000|118.2|8951105|28.39|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
2023-03-04 06:34:53|04338|18367|RELI|15.15T|15150000000000|2385.4|5794986|0.3|39|2023-04-28|15/03/2023||29.76||2455370000000|2385.3999023438|1|2023-01-20|15/12/2022|24.89|25.33|2171820000000|2190890000000|2472.0500488281|1
2023-03-04 06:34:58|04339|18016|SANO|132.05B|132050000000|5,725.85|15395|-15.27|30|2023-05-09|15/03/2023||||8159000000|5725.8500976562|1|2023-02-23|15/12/2022|50.9|59.8|6720000000|6950000000|5399.2998046875|1
2023-03-04 06:35:05|04340|18376|SBI|5.01T|5010000000000|561.2|14028202|20.07|39|2023-05-19|15/03/2023||17.07||509740000000|561.20001220703|1|2023-02-03|15/12/2022|15.91|15.86|495360000000|466350000000|528.09997558594|1
2023-03-04 06:35:11|04341|1158869|SBIC|709.88B|709880000000|751.35|1042618|-0.18|17|2023-04-24|15/03/2023||5.95||33020000000|750.34997558594|1|2023-02-28|15/12/2022|5.36|5.4|35070000000|33060000000|746.5|1
2023-03-04 06:35:16|04342|1050746|SBIL|1.13T|1130000000000|1,129.25|1340307|4.43|24|2023-04-28|15/03/2023||9.53||222810000000|1129.25|1|2023-01-21|15/12/2022|3.04|5.21|191700000000|194260000000|1296.0999755859|1
2023-03-04 06:35:24|04343|18383|SHCM|925.68B|925680000000|25655.9|50313|12.39|44|2023-05-22|15/03/2023||169.17||50420000000|25655.900390625|1|2023-02-08|15/12/2022|76.7|77.39|40690000000|40700000000|24262.25|1
2023-03-04 06:35:29|04344|18386|SHMF|454.72B|454720000000|1,216.90|696906|10.08|39|2023-04-27|15/03/2023||36.32||37340000000|1216.9000244141|1|2023-01-30|15/12/2022|47.26|36.42|76090000000|35410000000|1241.0500488281|1
2023-03-04 06:35:34|04345|18387|SIEM|1.13T|1130000000000|3160.05|442108|33.63|39|2023-05-17|15/03/2023||11.5||43690000000|3163.6000976562|1|2023-02-14|15/12/2022|13|13|40150000000|40150000000|3129.3999023438|1
2023-03-04 06:35:38|04346|18397|SRFL|673.58B|673580000000|2,271.95|529139|-3.06|27|2023-05-17|15/03/2023||23.24||40320000000|2271.9499511719|1|2023-01-30|15/12/2022|17.2|17.17|34700000000|34610000000|2131.1000976562|1
2023-03-04 06:35:43|04347|18399|SAIL|362.66B|362660000000|87.7|19605753|-13.3|39|2023-05-31|15/03/2023||-0.54||280000000000|87.800003051758|1|2023-02-13|15/12/2022|0.6|0.7615|250420000000|250320000000|84.550003051758|1
2023-03-04 06:35:50|04348|18405|SUN|2.32T|2320000000000|966.9|2302956|17.79|39|2023-05-26|15/03/2023||7.15||113390000000|966.90002441406|1|2023-01-31|15/12/2022|9|8.8|112410000000|111030000000|1051.6999511719|1
2023-03-04 06:35:56|04349|18406|SUTV|173.2B|173200000000|439.5|566682|-2.27|44|2023-05-26|15/03/2023||6.83||9180000000|439.5|1|2023-02-03|15/12/2022|10.6|9.86|8580000000|8690000000|455.95001220703|1
2023-03-04 06:36:01|04350|958336|SYNN|228.34B|228340000000|576|498391|7.24|27|2023-04-26|15/03/2023||3.53||9150000000|574.90002441406|1|2023-01-23|15/12/2022|2.7|2.7|7860000000|7860000000|605.15002441406|1
2023-03-04 06:36:06|04351|18417|TTCH|256.67B|256670000000|1,007.95|894937|13.31|39|2023-05-03|15/03/2023||||44200000000|1007.950012207|1|2023-02-01|15/12/2022|15.6|21.3|41480000000|41500000000|973.40002441406|1
2023-03-04 06:36:11|04352|18419|TATA|341.54B|341540000000|1198.4|540982|2.77|38|2023-05-11|15/03/2023||||47010000000|1198.4000244141|1|2023-01-23|15/12/2022|13.82||45280000000|45020000000|1346|1
2023-03-04 06:36:18|04353|18420|TCS|12.23T|12230000000000|3,342.15|1614231|-5.71|39|2023-04-12|15/03/2023||31.33||590100000000|3342.1499023438|1|2023-01-09|15/12/2022|29.64|30.11|578620000000|573330000000|3211.5500488281|1
2023-03-04 06:36:22|04354|18422|TACN|659.1B|659100000000|709.85|1041832|3.32|39|2023-05-04|15/03/2023||3.95||35220000000|709.84997558594|1|2023-02-03|15/12/2022|3.79|3.06|34750000000|34440000000|737.15002441406|1
2023-03-04 06:36:27|04355|18421|TTEX|384.58B|384580000000|6,176.45|160002|-7.25|26|2023-04-26|15/03/2023||31.27||8430000000|6176.4501953125|1|2023-01-24|15/12/2022|31.26|28.26|8180000000|8090000000|6655.4501953125|1
2023-03-04 06:36:32|04356|18425|TAMO|1.53T|1530000000000|428|14150583|-2.08|35|2023-05-30|15/03/2023||1.74||913170000000|428|1|2023-01-25|15/12/2022|7.71|1.49|884890000000|834180000000|422.14999389648|1
2023-03-04 06:36:36|04357|18426|TTPW|663.67B|663670000000|207.75|9448692|-8.32|39|2023-05-04|15/03/2023||4.51|||207.75|1|2023-02-03|15/12/2022|2.98|3|143390000000|142600000000|206.30000305176|1
2023-03-04 06:36:44|04358|18428|TISC|1.31T|1310000000000|107|50134410|-17.9|39|2023-05-17|15/03/2023||0.00||616130000000|107|1|2023-02-05|15/12/2022|-2|-1.96|570840000000|557580000000|120.34999847412|1
2023-03-04 06:36:58|04359|18429|TEML|954.68B|954680000000|1,085.15|2489716|-21.49|39|2023-05-26|15/03/2023||15.52||139000000000|1085.1500244141|1|2023-01-30|15/12/2022|15|14.84|137350000000|135700000000|1030.0999755859|1
2023-03-04 06:37:03|04360|18272|TRCE|173.51B|173510000000|734.3|410762|0.55|34|2023-05-24|15/03/2023||7||21430000000|734.29998779297|1|2023-02-07|15/12/2022|2.9|2.89|20090000000|20060000000|683.5|1
2023-03-04 06:37:08|04361|18433|TITN|2.13T|2130000000000|2400|1018230|-6.77|39|2023-05-11|15/03/2023||9.05||85610000000|2396.1000976562|1|2023-02-02|15/12/2022|10.7|10.41|108750000000|106390000000|2345.8999023438|1
2023-03-04 06:37:13|04362|18435|TORP|505.26B|505260000000|1492|215847|7.11|39|2023-05-24|15/03/2023||9.64||24890000000|1493.25|1|2023-01-25|15/12/2022|8.4|8.41|24910000000|24880000000|1584.6500244141|1
2023-03-04 06:37:17|04363|18436|TOPO|245.48B|245480000000|510|666391|6.26|27|2023-05-23|15/03/2023|||||510.75|1|2023-02-14|15/12/2022|14.35|11.3|64430000000|64430000000|457.39999389648|1
2023-03-04 06:37:21|04364|18437|TREN|463.73B|463730000000|1306|637740|15.46|32|2023-05-26|15/03/2023||3.3||18890000000|1304.9000244141|1|2023-02-08|15/12/2022|4.5|3.74|21720000000|19780000000|1213.1500244141|1
2023-03-04 06:37:26|04365|18442|TVSM|509.08B|509080000000|1,070.35|1525909|82.79|44|2023-04-26|15/03/2023||8.09||67180000000|1070.3499755859|1|2023-01-24|15/12/2022|7.4|7.41|65450000000|65450000000|981.70001220703|1
2023-03-04 06:37:31|04366|18445|ULTC|2.08T|2080000000000|7,215.95|382573|20.65|39|2023-04-26|15/03/2023||51.33||182770000000|7215.9501953125|1|2023-01-21|15/12/2022|36.7|35.9|152990000000|152680000000|7177.1499023438|1
2023-03-04 06:37:37|04367|18447|UNBK|494.84B|494840000000|72.4|23405868|75.73|44|2023-05-11|15/03/2023||||127700000000|72.400001525879|1|2023-01-20|15/12/2022|3.1|3.1|118990000000|114800000000|81.599998474121|1
2023-03-04 06:37:44|04368|18449|UBBW|387.46B|387460000000|1,464.45|206130|4.96|34|2023-05-24|15/03/2023||7.1||18630000000|1464.8499755859|1|2023-02-09|15/12/2022|1.2|4.35|16110000000|16120000000|1582|1
2023-03-04 06:37:50|04369|18451|UNSP|536.8B|536800000000|756|977899|-13.77|41|2023-05-31|15/03/2023||3||22890000000|756|1|2023-01-25|15/12/2022|1.5|3.45|27810000000|27150000000|816.70001220703|1
2023-03-04 06:37:54|04370|18450|UPLL|533.27B|533270000000|710|1984912|-0.53|39|2023-04-28|15/03/2023||24.61||176270000000|710|1|2023-01-31|15/12/2022|13.52|14.41|136790000000|132460000000|745.15002441406|1
2023-03-04 06:37:59|04371|993204|VARB|882.42B|882420000000|1358.5|1545340|107.03|26|2023-05-03|15/03/2023||||45610000000|1358.5|1|2023-02-06|15/12/2022|1.2|0.75|22140000000|22140000000|1154.9000244141|1
2023-03-04 06:38:04|04372|18377|VDAN|1.07T|1070000000000|289.25|9236108|-26.95|39|2023-05-10|15/03/2023||||337700000000|289.25|1|2023-01-26|15/12/2022|6.6|3.25|336910000000|338600000000|326.25|1
2023-03-04 06:38:08|04373|18200|VODA|335.89B|335890000000|6.9|114359254|-37.84|39|2023-05-11|15/03/2023||-1.46||106460000000|6.9000000953674|1|2023-02-14|15/12/2022|-2.45|-2.43|106200000000|106160000000|7.8499999046326|1
2023-03-04 06:38:16|04374|18462|VOLT|302.05B|302050000000|912.85|1286624|-23.75|39|2023-05-11|15/03/2023||4.89||28860000000|912.84997558594|1|2023-02-09|15/12/2022|0.8|-0.251|20060000000|20020000000|827.40002441406|1
2023-03-04 06:38:20|04375|18466|WHIR|167.86B|167860000000|1321.1|106396|-19.96|27|2023-05-25|15/03/2023||9.4||19740000000|1320.8499755859|1|2023-02-01|15/12/2022|1.9|1.67|13030000000|12630000000|1391.0999755859|1
2023-03-04 06:38:25|04376|18467|WIPR|2.14T|2140000000000|390.45|4277124|-31.45|34|2023-04-27|15/03/2023||5.65||235630000000|390.45001220703|1|2023-01-13|15/12/2022|5.56|5.3|232290000000|234310000000|394.5|1
2023-03-04 06:38:30|04377|18470|YESB|484.52B|484520000000|16.85|280308005|30.12|44|2023-04-28|15/03/2023||0.2||35190000000|16.85000038147|1|2023-01-22|15/12/2022|0.02|0.14|31140000000|30780000000|19.75|1
2023-03-04 06:38:36|04378|18471|ZEE|192.1B|192100000000|200|6860085|-15.97|39|2023-05-11|15/03/2023||2.86||21390000000|200|1|2023-02-13|15/12/2022|0.3|0.8375|21110000000|21080000000|226.35000610352|1
2023-03-04 06:38:40|04379|946102|2670|582.73B|582730000000|7060|200330|42.2|33|2023-04-12|15/02/2023||65.22||72570000000|7060|1|2023-01-11|15/11/2022|89.52|64.21|72380000000|67730000000|7210|1
2023-03-04 06:38:44|04380|946298|8572|527.95B|527950000000|337|1506661|12.33|33|2023-05-11|15/03/2023||||67350000000|337|1|2023-01-31|15/12/2022|7.22||68990000000|67720000000|323|1
2023-03-04 06:38:49|04381|946144|4401|232.31B|232310000000|2,265.0|169354|-12.48|33|2023-05-11|15/03/2023||||113380000000|2265|1|2023-02-10|15/12/2022|45.87||99710000000|105310000000|2150|1
2023-03-04 06:38:55|04382|44296|6857|2.03T|2030000000000|11,050.0|1878797|23.19|38|2023-04-27|15/03/2023||173.05||134900000000|11050|1|2023-01-31|15/12/2022|155.49|168.58|137990000000|135090000000|9420|1
2023-03-04 06:39:02|04383|44267|8267|2.19T|2190000000000|2559|1781623|1.71|38|2023-04-12|15/02/2023||16.62||2258210000000|2559|1|2023-01-13|15/11/2022|-25.25|2.84|2234600000000|2234600000000|2668|1
2023-03-04 06:39:07|04384|946297|8570|278.23B|278230000000|1,289.0|538377|9.98|35|2023-05-11|15/02/2023||31.68||115820000000|1289|1|2023-01-12|15/11/2022|19.38|32.92|109570000000|110020000000|1415|1
2023-03-04 06:39:13|04385|946310|8905|402.77B|402770000000|1,770.0|852423|12.17|33|2023-04-12|15/02/2023||45.95||116580000000|1770|1|2023-01-12|15/11/2022|14.53|21.49|100500000000|84410000000|1685|1
2023-03-04 06:39:17|04386|44240|5201|1.12T|1120000000000|5040|1129407|5.33|27|2023-05-09|15/03/2023||||498700000000|5040|1|2023-02-08|15/12/2022|-459.72|97.3|537020000000|537020000000|4695|1
2023-03-04 06:39:22|04387|949910|4206|200.2B|200200000000|3130|87587|2.29|33|2023-04-27|15/03/2023||||63250000000|3130|1|2023-02-10|15/12/2022|51.39||63110000000|58300000000|3060|1
2023-03-04 06:39:26|04388|952959|9627|199.89B|199890000000|5690|107421|-10.53|33|2023-06-06|15/04/2023||91.73||94840000000|5690|1|2023-03-03|15/01/2023|80.4|89.57|92700000000|94100000000|5570|1
2023-03-04 06:39:31|04389|946132|4088|381.73B|381730000000|1,680.0|399003|1.88|33|2023-05-12|15/03/2023||||267760000000|1680|1|2023-02-08|15/12/2022|44.73||261100000000|261150000000|1551|1
2023-03-04 06:39:36|04390|946246|7259|1.02T|1020000000000|3,775.0|706552|-6.21|33|2023-04-28|15/03/2023||160.66||1179170000000|3775|1|2023-02-03|15/12/2022|-30.83|165.9|1104520000000|1128830000000|3765|1
2023-03-04 06:39:41|04391|44209|2802|2.36T|2360000000000|4,454.0|1986197|31.35|38|2023-05-11|15/03/2023||19.78||346280000000|4454|1|2023-01-31|15/12/2022|54.93|51.92|366870000000|353450000000|4224|1
2023-03-04 06:39:45|04392|946105|2784|340.38B|340380000000|1,682.0|488948|-5.77|33|2023-05-12|15/03/2023||||630780000000|1682|1|2023-02-07|15/12/2022|38.64||715520000000|691600000000|1582|1
2023-03-04 06:39:50|04393|44281|6770|265.48B|265480000000|1,292.0|1929608|16.71|38|2023-04-27|15/03/2023||26.82||208580000000|1292|1|2023-01-31|15/12/2022|17.98|53.75|246330000000|241560000000|1302|1
2023-03-04 06:39:55|04394|44146|6113|439.79B|439790000000|1265|1130615|26.37|39|2023-05-11|15/03/2023||||104590000000|1265|1|2023-02-09|15/12/2022|20.25||89500000000|87270000000|1137|1
2023-03-04 06:40:00|04395|952375|6436|187.5B|187500000000|2,572.0|125356|17.98|32|2023-04-26|15/03/2023||||39390000000|2572|1|2023-02-01|15/12/2022|35.28||31810000000|30000000000|2368|1
2023-03-04 06:40:05|04396|44248|9202|1.31T|1310000000000|2779|2309330|14.57|38|2023-04-28|15/03/2023||4.51||464660000000|2779|1|2023-02-02|15/12/2022|91.55|48.12|467940000000|461790000000|2873.5|1
2023-03-04 06:40:10|04397|946220|6754|165.9B|165900000000|1,260.0|872500|-20.95|33|2023-04-27|15/03/2023||28.94||30210000000|1260|1|2023-01-30|15/12/2022|8.7|28.42|27720000000|27710000000|1269|1
2023-03-04 06:40:15|04398|44282|8304|306.78B|306780000000|2627|1624252|1.62|39|2023-05-17|15/03/2023||53.13||23400000000|2627|1|2023-02-03|15/12/2022|2.75|70.3|30920000000|20300000000|2560|1
2023-03-04 06:40:20|04399|951876|2815|155.43B|155430000000|4880|63325|-13.01|32|2023-05-12|15/03/2023||50.11||14510000000|4880|1|2023-02-08|15/12/2022|51.92|45.94|15640000000|15180000000|4445|1
2023-03-04 06:40:25|04400|952550|7476|199.39B|199390000000|5510|66108|-23.47|32|2023-05-12|15/03/2023||||27650000000|5510|1|2023-01-31|15/12/2022|57.62||23320000000|21320000000|5800|1
2023-03-04 06:40:30|04401|44184|2502|2.45T|2450000000000|4836|1699379|6.08|38|2023-05-11|15/03/2023||37.1||551000000000|4836|1|2023-02-14|15/12/2022|73.2|71.52|661160000000|648580000000|4309|1
2023-03-04 06:40:34|04402|992296|7747|625.55B|625550000000|2,305.0|895511|-8.39|27|2023-05-18|15/03/2023||14.63||22720000000|2305|1|2023-02-14|15/12/2022|12.61|14.46|22780000000|22950000000|2255|1
2023-03-04 06:40:39|04403|44274|3407|1.33T|1330000000000|960.9|3814267|-8.66|38|2023-05-12|15/03/2023||21.65||681260000000|960.90002441406|1|2023-02-08|15/12/2022|10.33|18.55|689190000000|703350000000|964.5|1
2023-03-04 06:40:44|04404|946263|7936|667.65B|667650000000|3645|719813|64.49|31|2023-05-10|15/03/2023||||127720000000|3645|1|2023-02-10|15/12/2022|-18.34|-9.54|121530000000|121520000000|3110|1
2023-03-04 06:40:49|04405|44160|4503|3.43T|3430000000000|1912|4772462|1.65|38|2023-04-27|15/03/2023||25.73||367560000000|1912|1|2023-02-06|15/12/2022|26.56|39.24|402180000000|389460000000|1889.5|1
2023-03-04 06:40:53|04406|953004|9832|113.41B|113410000000|1455|156890|2.9|32|2023-05-09|15/03/2023|||||1455|1|2023-01-31|15/12/2022|49.89||71050000000||1426|1
2023-03-04 06:40:58|04407|946226|6845|480.67B|480670000000|3600|285572|-16.96|33|2023-05-12|15/03/2023||78.34||84720000000|3600|1|2023-02-07|15/12/2022|33.55|41.41|70070000000|69840000000|3650|1
2023-03-04 06:41:03|04408|946262|7832|1.87T|1870000000000|8482|683195|-4.02|33|2023-05-10|15/03/2023||46.88||230600000000|8482|1|2023-02-07|15/12/2022|81.3|121.48|265570000000|258110000000|8730|1
2023-03-04 06:41:07|04409|987115|6532|823.36B|823360000000|5,380.0|1499290|14.96|26|2023-04-14|15/02/2023||40.03||20670000000|5380|1|2023-01-13|15/11/2022|38.41|36.52|19930000000|19550000000|4390|1
2023-03-04 06:41:12|04410|991446|2412|325.18B|325180000000|2053|366043|-20.02|27|2023-05-08|15/03/2023||||12110000000|2053|1|2023-01-31|15/12/2022|13.14||10790000000|10160000000|2117|1
2023-03-04 06:41:17|04411|946340|9783|194.91B|194910000000|2021|307251|-12.78|33|2023-05-09|15/03/2023||||104250000000|2021|1|2023-02-08|15/12/2022|67.93||106990000000|105890000000|1930|1
2023-03-04 06:41:22|04412|44235|5108|3.58T|3580000000000|5237|1605111|16.51|35|2023-05-11|15/03/2023||90.54||958000000000|5237|1|2023-02-16|15/12/2022|159.6|125.55|1133150000000|1133110000000|4855|1
2023-03-04 06:41:27|04413|946206|6448|517.45B|517450000000|2025|764533|-0.25|33|2023-05-10|15/03/2023||21.25||203640000000|2025|1|2023-02-07|15/12/2022|49.79|54.15|216810000000|211380000000|1994|1
2023-03-04 06:41:32|04414|949900|2229|336.15B|336150000000|2,678.0|493359|7.12|33|2023-05-12|15/03/2023||17.82||67050000000|2678|1|2023-02-06|15/12/2022|32.82|36.41|75290000000|73100000000|2820|1
2023-03-04 06:41:36|04415|44187|7751|2.98T|2980000000000|2,935.0|3419275|10.01|27|2023-04-26|15/03/2023||53.7||962200000000|2935|1|2023-01-30|15/12/2022|77.8|78.67|1157200000000|1157190000000|2949.5|1
2023-03-04 06:41:40|04416|946272|8060|402.65B|402650000000|3105|114439|33.38|33|2023-04-25|15/03/2023||76.75||154630000000|3105|1|2023-01-27|15/12/2022|68.5|66.45|160080000000|160080000000|3025|1
2023-03-04 06:41:45|04417|946338|9697|906.5B|906500000000|4,335.0|662485|56.33|33|2023-05-09|15/03/2023||58.79||42980000000|4335|1|2023-01-30|15/12/2022|35.73|40.93|30600000000|31420000000|4155|1
2023-03-04 06:41:56|04418|44306|6952|312.9B|312900000000|1308|848849|-0.3|27|2023-05-10|15/03/2023||18.35||66490000000|1308|1|2023-02-02|15/12/2022|16.47|25.9|67880000000|74880000000|1330|1
2023-03-04 06:42:04|04419|44218|9022|3T|3000000000000|15255|478064|-1.87|38|2023-04-27|15/03/2023||-42.49||379470000000|15255|1|2023-01-30|15/12/2022|425.36|237.3|385010000000|385270000000|15875|1
2023-03-04 06:42:10|04420|952820|8439|577.12B|577120000000|4,715.0|112811|1.62|32|2023-05-11|15/03/2023|||||4715|1|2023-02-07|15/12/2022|-31.82||331990000000||4535|1
2023-03-04 06:42:15|04421|44307|8331|708.64B|708640000000|978|3168970|44.04|39|2023-05-15|15/03/2023||14.29|||978|1|2023-02-08|15/12/2022|18.31|20.18|70290000000||956|1
2023-03-04 06:42:19|04422|44283|9502|1.06T|1060000000000|1,398.0|2176221|19.28|27|2023-04-28|15/03/2023||-27.4||1174460000000|1398|1|2023-01-30|15/12/2022|6.86|-62.85|1034810000000|1053770000000|1288|1
2023-03-04 06:42:24|04423|44175|4519|5.59T|5590000000000|3396|2112239|-10.23|28|2023-04-27|15/03/2023||40.01||234900000000|3396|1|2023-02-02|15/12/2022|62.29|58.85|438500000000|392780000000|3325|1
2023-03-04 06:42:29|04424|946330|9504|236.33B|236330000000|656|1712743|-27.75|27|2023-04-28|15/03/2023||-68.1||479010000000|656|1|2023-01-31|15/12/2022|-307.33|-202.1|430110000000|471800000000|689|1
2023-03-04 06:42:33|04425|946097|2579|255.2B|255200000000|1,423.0|551785|-3.79|33|2023-05-11|15/03/2023||-19.8||176900000000|1423|1|2023-02-09|15/12/2022|-11.42|-12.65|195110000000|198670000000|1327|1
2023-03-04 06:42:38|04426|952591|7616|168.71B|168710000000|1,953.0|202511|10.28|32|2023-05-11|15/03/2023|||||1953|1|2023-02-09|15/12/2022|-1.42||57660000000||1841|1
2023-03-04 06:42:43|04427|44124|1721|301.49B|301490000000|2,498.0|452830|-10.34|38|2023-05-09|15/03/2023||||206040000000|2498|1|2023-02-10|15/12/2022|42||127060000000|132430000000|2438|1
2023-03-04 06:42:48|04428|976159|7186|691.85B|691850000000|587|6302608|29.58|29|2023-05-12|15/03/2023|||||587|1|2023-02-03|15/12/2022|13.87||78560000000|47480000000|549|1
2023-03-04 06:42:52|04429|962543|5021|364.99B|364990000000|4175|403305|45.37|28|2023-05-11|15/03/2023||50.7||855800000000|4175|1|2023-02-09|15/12/2022|-414.35|-425.4|724500000000|793400000000|3605|1
2023-03-04 06:42:58|04430|949906|3349|482.31B|482310000000|12180|189367|-25.18|32|2023-04-10|15/02/2023||143.54||205820000000|12180|1|2023-01-13|15/11/2022|121.66|132.11|197890000000|197630000000|13520|1
2023-03-04 06:43:03|04431|44262|8253|290.15B|290150000000|1856|597479|44.66|39|2023-05-12|15/03/2023||27.84||81660000000|1856|1|2023-02-09|15/12/2022|113.67|67.71|84790000000|82720000000|1699|1
2023-03-04 06:43:07|04432|952146|4751|565.75B|565750000000|1,118.0|3129067|-22.04|32|2023-04-26|15/03/2023||20.05||190550000000|1118|1|2023-01-25|15/12/2022|-9.88|-9.17|167580000000|176440000000|1229|1
2023-03-04 06:43:12|04433|44207|7912|995.53B|995530000000|3735|827633|25.88|38|2023-05-12|15/03/2023||||351600000000|3735|1|2023-02-09|15/12/2022|136.81||355080000000|347300000000|3150|1
2023-03-04 06:43:18|04434|44138|8750|2.84T|2840000000000|2,871.0|4494174|21.99|39|2023-05-17|15/03/2023||65.5||2086000000000|2871|1|2023-02-14|15/12/2022|35.53|65.5|2229180000000|1906500000000|2993.5|1
2023-03-04 06:43:22|04435|946137|4202|290.78B|290780000000|1018|979864|19.2|33|2023-05-11|15/03/2023||27.94||140770000000|1018|1|2023-02-02|15/12/2022|25.1|36.06|138280000000|146250000000|962|1
2023-03-04 06:43:28|04436|946177|5471|230.61B|230610000000|5,410.0|157974|31.79|33|2023-04-28|15/03/2023||||139980000000|5410|1|2023-01-30|15/12/2022|232.07||152870000000|143400000000|4760|1
2023-03-04 06:43:32|04437|946202|6383|940.1B|940100000000|7460|474030|-9.69|33|2023-05-12|15/03/2023||101.16||152100000000|3.6875926841325|2023-03-30|2023-02-09|15/12/2022|93.24|90.38|157910000000|151070000000|3.5640138408304|2023-03-30
2023-03-04 06:43:38|04438|44190|4568|8.57T|8570000000000|4,468.0|3295187|66.47|38|2023-04-27|15/03/2023||0.8967||302270000000|4468|1|2023-01-31|15/12/2022|14.81|19.83|340480000000|343170000000|4274|1
2023-03-04 06:43:42|04439|976160|7458|236.39B|236390000000|4330|69211|24.96|29|2023-05-15|15/03/2023||34.32||27920000000|4330|1|2023-02-08|15/12/2022|55.15|53.6|33840000000|31720000000|3925|1
2023-03-04 06:43:47|04440|44181|6367|6.85T|6850000000000|23395|717841|10.8|38|2023-05-10|15/03/2023||143.05||925170000000|23395|1|2023-02-07|15/12/2022|179.54|201.78|965880000000|918500000000|22880|1
2023-03-04 06:43:52|04441|44182|7735|525.78B|525780000000|11,090.0|536336|0.64|38|2023-05-09|15/03/2023||221.11||126650000000|11090|1|2023-01-31|15/12/2022|256.04|271.15|116840000000|115840000000|9660|1
2023-03-04 06:43:56|04442|952021|3880|176.95B|176950000000|1,065.0|415467|-36.53|32|2023-05-12|15/03/2023||||183290000000|1065|1|2023-02-10|15/12/2022|-94.81||172180000000|168340000000|998|1
2023-03-04 06:44:02|04443|946085|1878|884.2B|884200000000|12,950.0|223648|5.11|33|2023-04-28|15/03/2023||274.36||421440000000|12950|1|2023-01-30|15/12/2022|246.27|275.88|406490000000|409010000000|14280|1
2023-03-04 06:44:07|04444|44149|1925|2.07T|2070000000000|3139|1466861|-2.49|39|2023-05-11|15/03/2023||111.89||1399540000000|3139|1|2023-02-10|15/12/2022|91.54|92.54|1160350000000|1111070000000|3047|1
2023-03-04 06:44:27|04445|44332|8601|938.51B|938510000000|646|4422543|-5.86|38|2023-04-28|15/03/2023||||111800000000|646|1|2023-01-30|15/12/2022|10.51|6.7|233040000000|111740000000|610|1
2023-03-04 06:44:31|04446|946114|3107|202.26B|202260000000|2164|159200|22.47|33|2023-05-11|15/03/2023||||257750000000|2164|1|2023-02-08|15/12/2022|50.5||228360000000|223000000000|1963|1
2023-03-04 06:44:36|04447|102045|2432|191.06B|191060000000|1716|405221|-4.13|27|2023-05-11|15/03/2023||7.94||33810000000|1716|1|2023-02-08|15/12/2022|-31.71|11.3|30170000000|31480000000|1804|1
2023-03-04 06:44:41|04448|44110|4061|245.58B|245580000000|2848|521611|-19.89|39|2023-05-10|15/03/2023||-47.86||103870000000|2848|1|2023-02-07|15/12/2022|-63.61|39.43|105810000000|111270000000|2715|1
2023-03-04 06:44:46|04449|44301|6902|5.57T|5570000000000|7,437.0|1438426|-3.54|38|2023-04-28|15/03/2023||201.08||1642120000000|7437|1|2023-02-03|15/12/2022|121.93|134.84|1615570000000|1623650000000|6983|1
2023-03-04 06:44:51|04450|44145|4324|1.17T|1170000000000|4435|801470|0.68|37|2023-05-16|15/03/2023||113.99||310450000000|4435|1|2023-02-14|15/12/2022|89.7|89.7|358780000000|352430000000|4185|1
2023-03-04 06:44:56|04451|946157|4631|231.9B|231900000000|2450|313797|-1.53|29|2023-05-17|15/03/2023||||289300000000|2450|1|2023-02-14|15/12/2022|-2.07||278600000000|278600000000|2411|1
2023-03-04 06:45:02|04452|946194|6146|1.51T|1510000000000|41,850.0|198080|31.19|33|2023-05-10|15/03/2023||527.9||71650000000|41850|1|2023-01-24|15/12/2022|458.35|526.5|65840000000|69390000000|39900|1
2023-03-04 06:45:07|04453|946193|6141|279.82B|279820000000|2230|999708|40.08|31|2023-05-10|15/03/2023|||||2230|1|2023-02-08|15/12/2022|66.82||141740000000|137090000000|1973|1
2023-03-04 06:45:12|04454|44111|5714|270.22B|270220000000|4540|250715|-25.08|39|2023-05-12|15/03/2023||11.56||188970000000|4540|1|2023-02-10|15/12/2022|76.19|167.19|191110000000|187960000000|4480|1
2023-03-04 06:45:19|04455|952120|4665|153.58B|153580000000|3,150.0|69789|15.09|32|2023-05-17|15/03/2023||2||40940000000|3150|1|2023-02-09|15/12/2022|62.06|58.6|46270000000|45890000000|2915|1
2023-03-04 06:45:24|04456|44208|9020|2.61T|2610000000000|6936|1198615|2.53|38|2023-04-28|15/03/2023||-29.41||668310000000|6936|1|2023-01-31|15/12/2022|120.8|123|612010000000|666500000000|7251|1
2023-03-04 06:45:29|04457|44171|6361|538.59B|538590000000|5,850.0|388559|-6.55|27|2023-05-16|15/03/2023||||178050000000|5850|1|2023-02-14|15/12/2022|249.64||200820000000|194980000000|5580|1
2023-03-04 06:45:33|04458|44180|4523|2.17T|2170000000000|7562|2098521|32.25|38|2023-05-10|15/03/2023||77.44||199800000000|7562|1|2023-02-06|15/12/2022|30.14|29.76|187570000000|198150000000|7869|1
2023-03-04 06:45:39|04459|946335|9513|394.62B|394620000000|2158|790857|14.73|33|2023-04-28|15/03/2023||182.3||448450000000|2158|1|2023-01-31|15/12/2022|287.9|100.75|561760000000|388270000000|2058|1
2023-03-04 06:45:44|04460|44225|5020|1.34T|1340000000000|477|14342034|1.4|38|2023-05-12|15/03/2023||13.3||4186230000000|477|1|2023-02-10|15/12/2022|-48.08|-23|3941100000000|3279570000000|467.10000610352|1
2023-03-04 06:45:49|04461|951790|2206|217.8B|217800000000|3425|117213|-10.69|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
2023-03-04 06:45:54|04462|952167|4921|304.25B|304250000000|2516|454633|-18.84|32|2023-04-27|15/03/2023||21.2||26450000000|2516|1|2023-02-07|15/12/2022|13.95|16.84|28320000000|29680000000|2550|1
2023-03-04 06:45:58|04463|44311|6954|4.58T|4580000000000|24015|657570|16.58|27|2023-04-27|15/03/2023||182.01||204190000000|11.870983687593|2023-03-30|2023-01-27|15/12/2022|238.74|209.22|219990000000|206680000000|11.008403361345|2023-03-30
2023-03-04 06:46:03|04464|44328|9983|8.65T|8650000000000|28200|1905215|35.32|38|2023-04-13|15/02/2023||587.91||682450000000|28200|1|2023-01-12|15/11/2022|832.47|859.43|716390000000|717010000000|81450|0.33333333333333
2023-03-04 06:46:08|04465|998064|3563|422.22B|422220000000|3,650.0|2766462|-0.95|26|2023-05-12|15/03/2023||||78200000000|3650|1|2023-02-07|15/12/2022|5.8||68000000000|69780000000|2996|1
2023-03-04 06:46:13|04466|952653|7947|281.97B|281970000000|3,445.0|126572|7.49|32|2023-05-10|15/03/2023||29.83||49810000000|3445|1|2023-01-31|15/12/2022|69.39|57.99|60250000000|58920000000|3455|1
2023-03-04 06:46:18|04467|44221|6504|757.02B|757020000000|5300|625466|-10.02|38|2023-04-27|15/03/2023||191.6||299980000000|5300|1|2023-01-26|15/12/2022|60.92|84.94|243640000000|237930000000|5330|1
2023-03-04 06:46:23|04468|952306|6134|204.31B|204310000000|2,118.0|315867|-8.82|32|2023-05-11|15/03/2023||50.38||40510000000|2118|1|2023-02-09|15/12/2022|44.39|51.77|36790000000|41330000000|2139|1
2023-03-04 06:46:28|04469|946161|4676|255.52B|255520000000|1,149.0|505439|-5.74|33|2023-05-11|15/03/2023||||134800000000|1149|1|2023-02-07|15/12/2022|40.45||136450000000|148090000000|1053|1
2023-03-04 06:46:33|04470|946100|2607|168.23B|168230000000|1,957.0|127528|-10.23|33|2023-05-09|15/03/2023||58.93||134600000000|1957|1|2023-02-08|15/12/2022|21.34|19.85|148290000000|141300000000|2026|1
2023-03-04 06:46:39|04471|44205|4901|2.69T|2690000000000|6,480.0|1212036|-10.77|38|2023-05-10|15/03/2023||141.91||709860000000|6480|1|2023-02-08|15/12/2022|146.04|147.77|744330000000|725880000000|6884|1
2023-03-04 06:46:44|04472|952365|6406|260.37B|260370000000|3,300.0|144943|15.79|32|2023-05-12|15/03/2023||||61680000000|3300|1|2023-02-08|15/12/2022|6.43||57530000000|56200000000|3115|1
2023-03-04 06:46:49|04473|44246|6702|3.48T|3480000000000|18390|583364|12.13|38|2023-04-28|15/03/2023||607.41||1088290000000|18390|1|2023-01-31|15/12/2022|209.23|286.84|931420000000|918130000000|18680|1
2023-03-04 06:46:54|04474|946221|6755|397.37B|397370000000|3795|287687|55.85|33|2023-04-26|15/03/2023||93.54||112240000000|3795|1|2023-01-25|15/12/2022|-26.39|31.14|73790000000|87280000000|3685|1
2023-03-04 06:46:59|04475|44317|8354|564.06B|564060000000|3005|967361|34.27|39|2023-05-12|15/03/2023||36.47|||3005|1|2023-01-31|15/12/2022|10.3|67.25|94210000000||3065|1
2023-03-04 06:47:05|04476|44121|5801|170.57B|170570000000|2423|333920|4.85|39|2023-05-10|15/03/2023||56.08||261790000000|2423|1|2023-02-07|15/12/2022|63.86|47.22|261390000000|257880000000|2483|1
2023-03-04 06:47:10|04477|952380|6457|162.76B|162760000000|2,903.0|186628|42.58|32|2023-05-11|15/03/2023||||77880000000|2903|1|2023-02-07|15/12/2022|24.58||66360000000|59750000000|2240|1
2023-03-04 06:47:14|04478|946328|9449|275.14B|275140000000|2578|250293|-8.84|33|2023-05-11|15/03/2023||||59970000000|2578|1|2023-02-13|15/12/2022|-6.04|42.62|62560000000|58610000000|2608|1
2023-03-04 06:47:21|04479|952010|3769|850.95B|850950000000|11,220.0|197228|-2.86|32|2023-05-11|15/03/2023||46.35||15060000000|11220|1|2023-02-13|15/12/2022|32.27|44.06|14810000000|14820000000|12040|1
2023-03-04 06:47:26|04480|952717|8111|544.02B|544020000000|12080|119497|101.33|32|2023-05-12|15/03/2023||||27220000000|12080|1|2023-02-07|15/12/2022|231.42||41440000000|40320000000|9770|1
2023-03-04 06:47:32|04481|44236|6674|196.39B|196390000000|2441|327972|0.7|38|2023-05-09|15/03/2023||80.8||145190000000|2441|1|2023-02-07|15/12/2022|76.27|63.8|139660000000|143500000000|2258|1
2023-03-04 06:47:36|04482|976126|3765|151.11B|151110000000|2524|243657|1.04|29|2023-05-12|15/03/2023||||24400000000|2524|1|2023-02-14|15/12/2022|98.2||33030000000|33020000000|2158|1
2023-03-04 06:47:42|04483|946287|8359|293.63B|293630000000|614|2002992|43.46|33|2023-04-28|15/03/2023|||||614|1|2023-02-03|15/12/2022|17.28||60040000000||545|1
2023-03-04 06:47:47|04484|949901|2433|569.37B|569370000000|1,538.0|764559|2.95|33|2023-05-12|15/03/2023||||275000000000|1538|1|2023-02-09|15/12/2022|22.59||233650000000|231320000000|1400|1
2023-03-04 06:47:53|04485|946233|6965|1.05T|1050000000000|6,750.0|304674|15.98|33|2023-05-08|15/03/2023||71.55||59880000000|6750|1|2023-02-09|15/12/2022|73.11|69.45|55160000000|55440000000|7060|1
2023-03-04 06:47:57|04486|946315|9042|941.95B|941950000000|3,910.0|409948|12.52|33|2023-05-12|15/03/2023||||256800000000|3910|1|2023-02-01|15/12/2022|83.02||249280000000|231700000000|3855|1
2023-03-04 06:48:02|04487|969277|1808|432.28B|432280000000|1573|757864|9.39|27|2023-05-12|15/03/2023||85.92||299520000000|1573|1|2023-02-09|15/12/2022|44.43|46.52|260070000000|204150000000|1480|1
2023-03-04 06:48:07|04488|946327|9435|902.97B|902970000000|20,150.0|57536|42.5|33|2023-05-19|15/03/2023||966.9||163870000000|20150|1|2023-02-14|15/12/2022|150.77|251.32|160510000000|152420000000|18260|1
2023-03-04 06:48:12|04489|44142|7205|323.75B|323750000000|564|2733074|-46.29|38|2023-04-27|15/03/2023||-57||396020000000|564|1|2023-02-02|15/12/2022|-47.38|-19.53|377020000000|364030000000|564|1
2023-03-04 06:48:17|04490|946290|7337|216.02B|216020000000|695|790357|3.58|33|2023-05-11|15/03/2023|||||695|1|2023-02-06|15/12/2022|13.25||41580000000||667|1
2023-03-04 06:48:21|04491|946224|6806|582.14B|582140000000|16910|92926|-1.51|33|2023-05-09|15/03/2023||210.66||44290000000|16910|1|2023-02-01|15/12/2022|249.91|278.79|47460000000|47900000000|16830|1
2023-03-04 06:48:26|04492|946148|4530|303.29B|303290000000|3,815.0|137808|6.42|33|2023-04-06|15/02/2023|||||3815|1|2023-01-12|15/11/2022|37.88||32260000000||3665|1
2023-03-04 06:48:31|04493|44206|6501|6.62T|6620000000000|7065|2235202|29.35|38|2023-04-28|15/03/2023||281.76||2625140000000|7065|1|2023-02-01|15/12/2022|126.98|208.64|2692020000000|2498240000000|6782|1
2023-03-04 06:48:36|04494|44161|6305|703.87B|703870000000|3,310.0|571546|18.98|37|2023-04-26|15/03/2023||59.3||316130000000|3310|1|2023-01-27|15/12/2022|34.68|70.5|323850000000|302320000000|3090|1
2023-03-04 06:48:41|04495|946180|5486|930.78B|930780000000|2,177.0|1406160|8.31|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2023-03-04 06:48:45|04496|946319|||||||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
2023-03-04 06:48:50|04497|946334|9509|96.29B|96290000000|469|641352|-9.98|33|2023-04-27|15/03/2023||-172.15||300480000000|469|1|2023-01-26|15/12/2022|-96.2|-201.1|236990000000|243000000000|453|1
2023-03-04 06:48:55|04498|946289|8377|136.96B|136960000000|1,069.0|349839|14.7|33|2023-05-11|15/03/2023|||||1069|1|2023-01-31|15/12/2022|36.88||42840000000||1039|1
2023-03-04 06:49:00|04499|946331|9505|112.72B|112720000000|540|563477|-7.22|33|2023-04-26|15/03/2023||-85.8||239210000000|540|1|2023-01-30|15/12/2022|-180.04|-109.4|205250000000|213250000000|525|1
2023-03-04 06:49:07|04500|44157|7267|6T|6000000000000|3586|4533289|6.57|34|2023-05-12|15/03/2023||89.95||4496410000000|3586|1|2023-02-10|15/12/2022|144.3|115.67|4438190000000|4377750000000|3200|1
2023-03-04 06:49:11|04501|946228|6856|317.57B|317570000000|7520|150870|13.77|33|2023-05-11|15/03/2023||||64300000000|7520|1|2023-02-14|15/12/2022|137.3|158.7|85010000000|78880000000|6030|1
2023-03-04 06:49:19|04502|952386|6465|717.79B|717790000000|4,955.0|224125|22.8|32|2023-05-10|15/03/2023||||78450000000|4955|1|2023-02-10|15/12/2022|27.19|-2.51|82300000000|80200000000|4610|1
2023-03-04 06:49:24|04503|946107|2810|267.26B|267260000000|2740|144451|-6.52|33|2023-05-10|15/03/2023||14.45||67800000000|2740|1|2023-02-03|15/12/2022|62.51|54.22|71990000000|72440000000|2706|1
2023-03-04 06:49:29|04504|946261|7741|4.87T|4870000000000|13,710.0|1013177|-4.09|33|2023-05-08|15/03/2023||121.67||179130000000|13710|1|2023-01-31|15/12/2022|86.34|99.8|173530000000|172650000000|14535|1
2023-03-04 06:49:35|04505|946151|4544|153.83B|153830000000|2,703.0|203646|-9.2|33|2023-05-11|15/03/2023||||61810000000|2703|1|2023-02-08|15/12/2022|56.84||66880000000|64010000000|2725|1
2023-03-04 06:49:39|04506|946111|3003|825.41B|825410000000|1085|1882985|6.58|33|2023-04-28|15/03/2023||||108130000000|1085|1|2023-01-30|15/12/2022|40.1|35.8|124220000000|134720000000|1042|1
2023-03-04 06:49:45|04507|946131|4062|683.59B|683590000000|4,895.0|1193703|-13.52|33|2023-04-27|15/03/2023||64.43||107590000000|4895|1|2023-02-02|15/12/2022|87.67|95.36|103100000000|110380000000|5120|1
2023-03-04 06:49:50|04508|946169|5019|909.53B|909530000000|3,075.0|945528|-9.82|33|2023-05-16|15/03/2023||23.8||2326440000000|3075|1|2023-02-14|15/12/2022|-104.88|-60.6|2397210000000|1846230000000|3170|1
2023-03-04 06:49:56|04509|44122|7013|535.5B|535500000000|3540|1436456|28.77|38|2023-05-09|15/03/2023||118.8||415640000000|3540|1|2023-02-07|15/12/2022|39.19|101.2|351930000000|333870000000|3860|1
2023-03-04 06:50:00|04510|946117|3291|649.63B|649630000000|2299|407203|9.53|33|2023-05-16|15/03/2023||92.84||406820000000|2299|1|2023-02-09|15/12/2022|43.96|72.88|341770000000|374150000000|2157|1
2023-03-04 06:50:06|04511|976103|2492|68.59B|68590000000|300|1065966|-58.28|29|2023-04-28|15/03/2023||0.9098||2900000000|300|1|2023-02-14|15/12/2022|0.5986|0.5986|2940000000|3020000000|414|1
2023-03-04 06:50:12|04512|1177847|5076|275.94B|275940000000|1,076.00|591751|2.87|8|2023-05-12|15/03/2023||||208140000000|1076|1|2023-02-14|15/12/2022|39.27||182340000000|184570000000|1004|1
2023-03-04 06:50:17|04513|44119|1605|1.98T|1980000000000|1517|6782405|12.87|38|2023-05-11|15/03/2023||77.3||549900000000|1517|1|2023-02-09|15/12/2022|112.8|112.8|625900000000|625900000000|1409|1
2023-03-04 06:50:22|04514|946125|3774|496.2B|496200000000|2,746.0|428238|45.68|33|2023-05-16|15/03/2023||||68070000000|2746|1|2023-02-08|15/12/2022|23.33||63380000000|63850000000|2358|1
2023-03-04 06:50:27|04515|44229|3099|543.4B|543400000000|1,423.0|2713493|56.55|39|2023-05-10|15/03/2023||27.62||137460000000|1423|1|2023-02-03|15/12/2022|30.91|17.57|144320000000|146820000000|1383|1
2023-03-04 06:50:32|04516|44132|7202|1.29T|1290000000000|1,659.0|2334952|5.6|39|2023-05-12|15/03/2023||43.82||837450000000|1659|1|2023-02-09|15/12/2022|68.18|58.43|850650000000|802820000000|1591|1
2023-03-04 06:50:37|04517|946099|2593|471.6B|471600000000|4665|495615|-30.58|33|2023-06-01|15/04/2023||||103000000000|4665|1|2023-03-01|15/01/2023|18.69||101190000000|100800000000|4590|1
2023-03-04 06:50:42|04518|44217|8001|6.15T|6150000000000|4220|2489980|8.01|38|2023-05-10|15/03/2023||78.07||3579000000000|4220|1|2023-02-03|15/12/2022|135.92|144.92|3552060000000|3711830000000|4080|1
2023-03-04 06:50:47|04519|946164|4739|705.96B|705960000000|3,055.0|354636|4.48|33|2023-05-03|15/03/2023||65.85||162660000000|3055|1|2023-02-01|15/12/2022|31.55|38.24|144540000000|135240000000|3205|1
2023-03-04 06:50:52|04520|952705|8088|332.49B|332490000000|5,780.0|141970|2.48|32|2023-05-12|15/03/2023|||||5780|1|2023-02-08|15/12/2022|121.07||242570000000||5440|1
2023-03-04 06:50:57|04521|946279|8273|214.27B|214270000000|2997|155667|-6.64|33|2023-04-11|15/02/2023||||138360000000|2997|1|2023-01-10|15/11/2022|64.75||109860000000|111220000000|2890|1
2023-03-04 06:51:02|04522|44224|3086|337.83B|337830000000|1,289.0|1551110|34.69|38|2023-04-11|15/02/2023||21.94||103740000000|1289|1|2022-12-27|15/11/2022|17.58|15.66|87810000000|89370000000|1172|1
2023-03-04 06:51:07|04523|946303|8595|122.85B|122850000000|2259|833269|28.35|33|2023-04-21|15/03/2023|||||2259|1|2023-01-25|15/12/2022|613.63||4310000000||2365|1
2023-03-04 06:51:12|04524|940785|9201|1.12T|1120000000000|2569|3327649|16.56|35|2023-04-28|15/03/2023||28.24||367600000000|2569|1|2023-02-02|15/12/2022|42.16|54.58|387070000000|371290000000|2744|1
2023-03-04 06:51:17|04525|952973|9706|634.26B|634260000000|6,810.0|318446|27.77|32|2023-05-12|15/03/2023||-17.2||32970000000|6810|1|2023-02-08|15/12/2022|8.09|-6.4|32410000000|30230000000|6500|1
2023-03-04 06:51:22|04526|952851|8697|1.06T|1060000000000|2,030.5|1272733|-5.14|32|2023-04-28|15/03/2023||20.3||32860000000|2030.5|1|2023-01-30|15/12/2022|22.75|23.37|34040000000|34790000000|1907|1
2023-03-04 06:51:28|04527|959212|7182|4.5T|4500000000000|1,220.0|4976777|21.03|30|2023-05-17|15/03/2023||21.15||290640000000|1220|1|2023-02-14|15/12/2022|23.7|19.47|621940000000|282760000000|1165|1
2023-03-04 06:51:32|04528|959213|6178|4.24T|4240000000000|1223.5|7969620|31.26|30|2023-05-17|15/03/2023||27.3||2655790000000|1223.5|1|2023-02-14|15/12/2022|47.83|27.3|2961330000000|2655790000000|1158|1
2023-03-04 06:51:37|04529|959214|7181|922.56B|922560000000|2,410.0|983066|21.04|30|2023-05-17|15/03/2023||40.08||1497910000000|2410|1|2023-02-14|15/12/2022|71.85|40.08|1595590000000|1497910000000|2298|1
2023-03-04 06:51:42|04530|44305|5631|193.38B|193380000000|2628|384272|-29.64|38|2023-05-11|15/03/2023||||79300000000|2628|1|2023-02-13|15/12/2022|21.2||58550000000|65800000000|2707|1
2023-03-04 06:51:47|04531|44219|2914|4.86T|4860000000000|2735.5|5245764|25.97|37|2023-05-02|15/03/2023||89.39||612800000000|2735.5|1|2023-02-14|15/12/2022|21.92|23.06|649300000000|649290000000|2667.5|1
2023-03-04 06:51:52|04532|952101|4552|185.29B|185290000000|1,485.0|345716|-29.25|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
2023-03-04 06:51:57|04533|952482|6951|213.4B|213400000000|4,180.0|523438|-34.79|32|2023-05-12|15/03/2023||93.08||47960000000|4180|1|2023-02-10|15/12/2022|118.27|90.88|42950000000|41770000000|3930|1
2023-03-04 06:52:02|04534|44290|5411|1.04T|1040000000000|1782|4949343|0.96|38|2023-04-27|15/03/2023||29.37||1296740000000|1782|1|2023-02-06|15/12/2022|35.41|133.65|1344250000000|1307920000000|1668|1
2023-03-04 06:52:07|04535|44159|1963|425.84B|425840000000|1770|1234705|46.52|39|2023-05-11|15/03/2023||||198040000000|1770|1|2023-02-10|15/12/2022|7.17|23.1|149410000000|155630000000|1657|1
2023-03-04 06:52:12|04536|946136|4185|645.53B|645530000000|3110|788043|-9.33|33|2023-04-24|15/03/2023||36.86||101280000000|3110|1|2023-02-06|15/12/2022|23.41|56.53|115710000000|107860000000|2880|1
2023-03-04 06:52:17|04537|44196|||||||38|2023-04-28|15/03/2023||43.45||465280000000|1043|1|2023-02-03|15/12/2022|17.78|33.19|420330000000|440430000000|932|1
2023-03-04 06:52:22|04538|952128|4686|212.58B|212580000000|3,310.0|147239|-40.14|32|2023-05-15|15/03/2023|||||3310|1|2023-02-10|15/12/2022|50.08||10040000000||3280|1
2023-03-04 06:52:27|04539|946280|8282|221.12B|221120000000|1184|789974|-5.66|33|2023-05-08|15/03/2023||28.54||187100000000|1184|1|2023-02-01|15/12/2022|26.93|34.14|186920000000|191870000000|1147|1
2023-03-04 06:52:31|04540|946329|9468|381.19B|381190000000|2731|435626|-4.24|32|2023-05-11|15/03/2023||||60390000000|2731|1|2023-02-02|15/12/2022|11.6||67090000000|59120000000|2398|1
2023-03-04 06:52:36|04541|946108|2811|261.64B|261640000000|3,040.0|146020|1.81|33|2023-04-27|15/03/2023|||||3040|1|2023-02-02|15/12/2022|29.06||55010000000||3165|1
2023-03-04 06:52:41|04542|44144|1812|801.56B|801560000000|1,649.0|1339174|5.3|27|2023-05-12|15/03/2023||51.87||711350000000|1649|1|2023-02-14|15/12/2022|55.75|46.56|615650000000|586010000000|1516|1
2023-03-04 06:52:45|04543|946095|2371|393.76B|393760000000|1,958.0|1478405|-22.33|33|2023-05-10|15/03/2023||||16490000000|1958|1|2023-02-02|15/12/2022|23.53||16320000000|16250000000|2185|1
2023-03-04 06:52:57|04544|946146|4521|139.02B|139020000000|3,710.0|59387|-10.92|33|2023-05-10|15/03/2023|||||3710|1|2023-02-03|15/12/2022|84.97||18750000000||3690|1
2023-03-04 06:53:04|04545|946323|9364|301.04B|301040000000|2735|282223|21.88|33|2023-05-12|15/03/2023||||67200000000|2735|1|2023-02-10|15/12/2022|58.31||68910000000|70300000000|2656|1
2023-03-04 06:53:09|04546|946134|4118|229.81B|229810000000|3510|191726|-4.75|33|2023-05-12|15/03/2023||||185670000000|3510|1|2023-02-08|15/12/2022|33.94|196.2|186540000000|188030000000|3335|1
2023-03-04 06:53:14|04547|44288|9503|1.11T|1110000000000|1,247.0|2851772|4.35|38|2023-04-28|15/03/2023||-14.85||1233120000000|1247|1|2023-01-31|15/12/2022|-53.83|-42.55|988930000000|1215900000000|1237|1
2023-03-04 06:53:19|04548|946156|4613|408.2B|408200000000|1747|814503|-17.79|33|2023-05-12|15/03/2023||21.68||127780000000|1747|1|2023-02-09|15/12/2022|19.11|24.19|132310000000|130720000000|1816|1
2023-03-04 06:53:26|04549|44150|4452|2.35T|2350000000000|5064|1454875|-2.26|38|2023-04-27|15/03/2023||||376000000000|5064|1|2023-02-02|15/12/2022|81.06|70.11|423350000000|433500000000|5174|1
2023-03-04 06:53:31|04550|44117|7012|513.33B|513330000000|3065|1891508|41.44|38|2023-04-27|15/03/2023||72.8||511260000000|3065|1|2023-02-10|15/12/2022|171.66|73.5|436590000000|437000000000|2843|1
2023-03-04 06:53:36|04551|44243|9107|816.56B|816560000000|3280|9742979|14.42|38|2023-05-08|15/03/2023||79.26||208480000000|3280|1|2023-02-03|15/12/2022|297.52|446|245890000000|216780000000|2784|1
2023-03-04 06:53:41|04552|44268|9433|8.75T|8750000000000|4048|3805618|6.02|38|2023-05-11|15/03/2023||65.19||1460770000000|4048|1|2023-02-02|15/12/2022|81.79|90.06|1442060000000|1417620000000|4038|1
2023-03-04 06:53:46|04553|952896|9045|366.64B|366640000000|3,420.0|270590|11.58|32|2023-05-10|15/03/2023|||||3420|1|2023-02-07|15/12/2022|54.05||58180000000||3430|1
2023-03-04 06:53:50|04554|946313|9006|349.33B|349330000000|1269|602684|4.36|33|2023-05-10|15/03/2023||7.16||75010000000|1269|1|2023-02-13|15/12/2022|11.44|11.99|65800000000|66900000000|1286|1
2023-03-04 06:53:55|04555|44198|9008|581.86B|581860000000|4765|260730|-2.36|38|2023-04-28|15/03/2023||-20.04||100070000000|4765|1|2023-02-06|15/12/2022|69.41|41.77|93060000000|87600000000|4685|1
2023-03-04 06:54:00|04556|44203|9009|656.53B|656530000000|3920|362979|17.19|38|2023-04-28|15/03/2023||29.87||73170000000|3920|1|2023-01-31|15/12/2022|44.33|47.77|66690000000|61800000000|3725|1
2023-03-04 06:54:05|04557|946106|2809|307.2B|307200000000|2,210.0|428359|-10.24|33|2023-04-03|15/02/2023||21.58||107980000000|2210|1|2023-01-10|15/11/2022|10.73|8.03|112090000000|109270000000|2349|1
2023-03-04 06:54:10|04558|943426|6861|14.52T|14520000000000|59,880.0|452302|10.32|32|2023-04-26|15/03/2023||414||240650000000|59880|1|2023-02-01|15/12/2022|360.3|367.67|236620000000|233090000000|59280|1
2023-03-04 06:54:15|04559|44204|2801|1.23T|1230000000000|6,400.0|520579|-24.79|38|2023-04-27|15/03/2023||35.06||152260000000|6400|1|2023-02-03|15/12/2022|68.32|58.21|160990000000|159290000000|6790|1
2023-03-04 06:54:20|04560|946089|1944|317.71B|317710000000|1,550.0|196120|-2.52|33|2023-04-27|15/03/2023||64.9||201160000000|1550|1|2023-01-30|15/12/2022|27.07|25.9|144570000000|140990000000|1428|1
2023-03-04 06:54:24|04561|946314|9041|790.21B|790210000000|4,155.0|485674|19.57|33|2023-05-16|15/03/2023||||413100000000|4155|1|2023-02-14|15/12/2022|131.4||494590000000|429700000000|4240|1
2023-03-04 06:54:29|04562|44189|2503|1.66T|1660000000000|2,045.5|2407416|10.27|38|2023-05-11|15/03/2023||18.4||448900000000|2045.5|1|2023-02-14|15/12/2022|49|11.91|532300000000|525670000000|2051|1
2023-03-04 06:54:35|04563|952180|4967|589.8B|589800000000|8,190.0|218398|-16.43|32|2023-04-26|15/03/2023||||32700000000|8190|1|2023-02-14|15/12/2022|76.3|72.69|51980000000|49480000000|8940|1
2023-03-04 06:54:39|04564|951896|3038|795.84B|795840000000|3630|849246|-8.56|33|2023-06-12|15/04/2023||||114200000000|3630|1|2023-03-14|15/01/2023||||106650000000|3630|1
2023-03-04 06:54:44|04565|44285|5406|396.87B|396870000000|1,005.0|5778946|59.27|38|2023-05-10|15/03/2023||||682250000000|1005|1|2023-02-09|15/12/2022|49.39||614980000000|648010000000|663|1
2023-03-04 06:54:48|04566|951986|3635|722.22B|722220000000|2292|669611|15.76|32|2023-04-24|15/03/2023||||24620000000|2292|1|2023-01-30|15/12/2022|-0.55||14680000000|16490000000|2424|1
2023-03-04 06:54:56|04567|946249|7276|746.83B|746830000000|2323|736402|-19.2|33|2023-04-26|15/03/2023||44.5||238450000000|2323|1|2023-01-26|15/12/2022|45.53|37.6|219880000000|231620000000|2118|1
2023-03-04 06:55:00|04568|952668|7984|216.82B|216820000000|1,877.0|194093|20.55|32|2023-04-24|15/03/2023|||||1877|1|2023-02-13|15/12/2022|46.07||76030000000||1823|1
2023-03-04 06:55:06|04569|44151|6301|3.23T|3230000000000|3421|2790967|27.89|38|2023-04-27|15/03/2023||88.22||946450000000|3421|1|2023-01-31|15/12/2022|73.34|90.35|920500000000|909010000000|3135|1
2023-03-04 06:55:11|04570|44323|9766|841.82B|841820000000|6210|555008|-8.81|38|2023-05-11|15/03/2023||98.25||88000000000|6210|1|2023-02-02|15/12/2022|56.95|122.72|78520000000|83590000000|6310|1
2023-03-04 06:55:16|04571|44210|4902|294.85B|294850000000|597|3172318|23.35|38|2023-05-11|15/03/2023||17.96||292090000000|597|1|2023-02-02|15/12/2022|7.06|9.96|290280000000|282170000000|540|1
2023-03-04 06:55:23|04572|952168|4922|900.31B|900310000000|15780|224551|20|32|2023-05-11|15/03/2023||57.39||68740000000|15780|1|2023-02-13|15/12/2022|62.68|86.55|88250000000|86040000000|15320|1
2023-03-04 06:55:27|04573|44166|6326|2.47T|2470000000000|2,076.0|2728508|3.46|37|2023-05-11|15/03/2023||43.08||677430000000|2076|1|2023-02-14|15/12/2022|19.18|39.8|724590000000|657070000000|1985|1
2023-03-04 06:55:34|04574|44269|3405|422.72B|422720000000|1263|1497500|21.33|36|2023-05-17|15/03/2023||||200000000000|1263|1|2023-02-09|15/12/2022|0.37|0.37|203200000000|198560000000|1059|1
2023-03-04 06:55:39|04575|946200|6370|696.89B|696890000000|6,200.0|236005|32.48|33|2023-04-28|15/03/2023||57.73||93760000000|6200|1|2023-02-02|15/12/2022|69.13|67.25|91030000000|92830000000|5790|1
2023-03-04 06:55:44|04576|993287|3549|212.53B|212530000000|6740|117802|-3.16|26|2023-03-30|15/02/2023||65.05||94000000000|6740|1|2022-12-28|15/11/2022|119.87|39.39|92520000000|90180000000|8650|1
2023-03-04 06:55:49|04577|44316|6971|2.43T|2430000000000|6,778.0|990146|4.26|38|2023-04-27|15/03/2023||76.61||488000000000|6778|1|2023-02-01|15/12/2022|120.36|122.45|514330000000|509190000000|6706|1
2023-03-04 06:55:54|04578|946090|1951|259.54B|259540000000|2421|391567|1.72|33|2023-05-12|15/03/2023||||205770000000|2421|1|2023-02-10|15/12/2022|38.57||152140000000|147650000000|2335|1
2023-03-04 06:56:00|04579|44120|4151|1.55T|1550000000000|2,879.0|746836|0.98|38|2023-05-09|15/03/2023||29.4||97550000000|2879|1|2023-02-07|15/12/2022|8.11|15.68|57300000000|72410000000|2880|1
2023-03-04 06:56:05|04580|949896|1959|245.48B|245480000000|3,465.0|111093|14.74|33|2023-04-28|15/03/2023||203.78||167080000000|3465|1|2023-01-31|15/12/2022|52.61|71.59|82730000000|103740000000|3350|1
2023-03-04 06:56:10|04581|102043|9508|339.45B|339450000000|718|2094008|-19.14|36|2023-04-28|15/03/2023||-44.45||626060000000|718|1|2023-01-31|15/12/2022|-89.44|-34.55|556830000000|545130000000|721|1
2023-03-04 06:56:15|04582|976158|7180|223.23B|223230000000|516|1654007|29.97|28|2023-05-11|15/03/2023|||||516|1|2023-02-13|15/12/2022|13.8||51350000000||494|1
2023-03-04 06:56:20|04583|992794|9142|472.15B|472150000000|3005|651351|17.8|27|2023-05-11|15/03/2023||50.92||119320000000|3005|1|2023-02-07|15/12/2022|60.66|75.9|91090000000|92640000000|2865|1
2023-03-04 06:56:24|04584|952471|6920|1.99T|1990000000000|22,075.0|10073880|7.29|32|2023-04-28|15/03/2023||106.17||39020000000|22075|1|2023-01-31|15/12/2022|75.97|111.26|29380000000|36490000000|26115|1
2023-03-04 06:56:29|04585|946101|2651|540.42B|540420000000|5400|237041|15.38|33|2023-04-13|15/02/2023||15.04||251330000000|5400|1|2023-01-10|15/11/2022|107.05|57.4|253880000000|256310000000|4970|1
2023-03-04 06:56:34|04586|946264|7966|153.6B|153600000000|2247|114905|-10.66|33|2023-05-08|15/03/2023||||70800000000|2247|1|2023-02-10|15/12/2022|33.55||72130000000|72730000000|2206|1
2023-03-04 06:56:38|04587|946166|4912|417.25B|417250000000|1468|834213|1.52|33|2023-05-09|15/03/2023||||85600000000|1468|1|2023-02-13|15/12/2022|8.9|8.9|103730000000|99970000000|1407|1
2023-03-04 06:56:43|04588|946184|5938|644.16B|644160000000|2244|978313|-6.11|33|2023-05-08|15/03/2023||44.82||398020000000|2244|1|2023-01-31|15/12/2022|25.39|52.91|391170000000|418930000000|2204|1
2023-03-04 06:56:48|04589|946096|2413|2.22T|2220000000000|3,275.0|2292205|-28.01|33|2023-04-26|15/03/2023||19.25||61540000000|3275|1|2023-02-03|15/12/2022|22.42|21.11|62540000000|62690000000|3648|1
2023-03-04 06:56:52|04590|946212|6592|243.66B|243660000000|3770|178975|-6.34|33|2023-04-28|15/03/2023||37.64||40000000000|3770|1|2023-02-14|15/12/2022|0.8023|36.22|42140000000|42540000000|3730|1
2023-03-04 06:56:57|04591|946210|6586|890.66B|890660000000|3280|1121870|-18.35|33|2023-04-27|15/03/2023||31.83||182550000000|3280|1|2023-01-31|15/12/2022|11.56|32.37|188970000000|180740000000|3480|1
2023-03-04 06:57:02|04592|952608|7730|183.09B|183090000000|1,859.0|300208|12.6|32|2023-04-06|15/02/2023||||5740000000|1859|1|2023-01-12|15/11/2022|13.2||6110000000|5640000000|1962|1
2023-03-04 06:57:07|04593|44222|8002|3.17T|3170000000000|1867.5|6303582|44.21|39|2023-05-09|15/03/2023||92.9||2593040000000|1867.5|1|2023-02-03|15/12/2022|86.78|30.65|1778060000000|2543830000000|1576.5|1
2023-03-04 06:57:11|04594|102046|1333|123.6B|123600000000|2,450.0|162687|-0.77|33|2023-05-08|15/03/2023|||||2450|1|2023-02-06|15/12/2022|106.73||295780000000||2390|1
2023-03-04 06:57:16|04595|44257|8252|390.73B|390730000000|2,059.0|788931|-8.33|38|2023-05-11|15/03/2023||14.61||55130000000|2059|1|2023-02-07|15/12/2022|26.06|28.88|53200000000|56100000000|2184|1
2023-03-04 06:57:21|04596|946176|5463|240.42B|240420000000|3020|120559|6.19|33|2023-05-10|15/03/2023||||63600000000|3020|1|2023-02-07|15/12/2022|68.53||69540000000|68000000000|2783|1
2023-03-04 06:57:26|04597|949904|3088|913.08B|913080000000|6550|882087|49.54|33|2023-05-11|15/03/2023||||233680000000|6550|1|2023-02-14|15/12/2022|97.71||249200000000|243990000000|6400|1
2023-03-04 06:57:31|04598|44152|7261|816.43B|816430000000|1296|4566098|53.19|38|2023-05-12|15/03/2023||21.87||1178200000000|1296|1|2023-02-10|15/12/2022|28.11|54.86|1053750000000|1079000000000|1050|1
2023-03-04 06:57:35|04599|952500|7167|380.91B|380910000000|356|5884990|33.83|32|2023-05-12|15/03/2023|||||356|1|2023-02-06|15/12/2022|4.53||77410000000||331|1
2023-03-04 06:57:41|04600|946256|7459|380.66B|380660000000|1813|426818|-12.84|33|2023-05-15|15/03/2023||||816410000000|1813|1|2023-02-01|15/12/2022|59.65||882020000000|861800000000|1731|1
2023-03-04 06:57:46|04601|951799|2270|122.86B|122860000000|1,819.0|179389|-11.44|32|2023-05-11|15/03/2023||44.42||137040000000|1819|1|2023-02-10|15/12/2022|53.4|50.31|151240000000|144890000000|1741|1
2023-03-04 06:57:51|04602|44169|2269|868.4B|868400000000|6,230.0|448766|-7.01|39|2023-05-12|15/03/2023||58.82||256420000000|6230|1|2023-02-09|15/12/2022|99.2|124.77|280560000000|278280000000|6790|1
2023-03-04 06:57:57|04603|952986|9744|190.33B|190330000000|2427|181584|7.55|32|2023-05-11|15/03/2023||||31150000000|2427|1|2023-01-31|15/12/2022|42.41||30670000000|30990000000|2459|1
2023-03-04 06:58:02|04604|976163|7780|222.41B|222410000000|2929|300674|-2.01|29|2023-05-11|15/03/2023||13.19||27410000000|2929|1|2023-02-10|15/12/2022|34.21|30.34|28330000000|28440000000|2891|1
2023-03-04 06:58:07|04605|952166|4919|183.12B|183120000000|5,630.0|72098|-6.63|32|2023-05-09|15/03/2023||||10460000000|5630|1|2023-02-14|15/12/2022|38.89|19.21|12830000000|12610000000|5480|1
2023-03-04 06:58:12|04606|44201|6479|1.01T|1010000000000|2,450.0|1579918|0.57|38|2023-05-11|15/03/2023||70.88||300670000000|2450|1|2023-02-03|15/12/2022|31.84|45.94|371420000000|352470000000|2261|1
2023-03-04 06:58:18|04607|949827|1417|156.16B|156160000000|1,616.0|212608|-17.13|33|2023-04-28|15/03/2023||||207500000000|1616|1|2023-02-10|15/12/2022|29.43||118620000000|118020000000|1545|1
2023-03-04 06:58:24|04608|946343|9962|967.25B|967250000000|3,400.0|722048|-6.85|33|2023-05-11|15/03/2023||34.65||95350000000|3400|1|2023-01-27|15/12/2022|29.53|36.52|93840000000|96410000000|3245|1
2023-03-04 06:58:29|04609|44130|4188|1.15T|1150000000000|811.8|6128623|1.53|38|2023-05-12|15/03/2023||13.69||1160250000000|811.79998779297|1|2023-02-07|15/12/2022|-40.03|18.55|1136360000000|1165240000000|704.29998779297|1
2023-03-04 06:58:33|04610|44247|8058|7.05T|7050000000000|4901|4086885|21.58|38|2023-05-09|15/03/2023||211.03||4887070000000|4901|1|2023-02-03|15/12/2022|162.43|99.74|5562670000000|5108840000000|4298|1
2023-03-04 06:58:39|04611|44216|6503|3.3T|3300000000000|1,562.0|4769648|12.54|38|2023-04-28|15/03/2023||33.35||1382610000000|1562|1|2023-02-02|15/12/2022|30.56|25.33|1225600000000|1173830000000|1424.5|1
2023-03-04 06:58:45|04612|44158|8802|2.18T|2180000000000|1,676.0|4542144|-2.64|38|2023-05-17|15/03/2023||39.88||465800000000|1676|1|2023-02-09|15/12/2022|20.08|34.07|311760000000|372230000000|1682.5|1
2023-03-04 06:58:49|04613|946135|4182|410.59B|410590000000|2007|732748|-6.04|33|2023-05-10|15/03/2023||50.62||195920000000|2007|1|2023-02-09|15/12/2022|50.26|66.33|204410000000|206870000000|1888|1
2023-03-04 06:58:55|04614|44112|7011|1.72T|1720000000000|5,118.0|2545946|46.73|38|2023-05-09|15/03/2023||117.1||1229660000000|5118|1|2023-02-07|15/12/2022|36.64|106.9|1062780000000|1031500000000|5055|1
2023-03-04 06:59:00|04615|44253|9301|251.63B|251630000000|3220|277393|14.75|38|2023-04-27|15/03/2023||||69300000000|3220|1|2023-01-31|15/12/2022|107.97||77720000000|74500000000|2986|1
2023-03-04 06:59:05|04616|44325|5711|294.15B|294150000000|2251|544995|3.54|38|2023-05-11|15/03/2023||-184.37||433530000000|2251|1|2023-02-10|15/12/2022|-172.3|11.43|411580000000|413600000000|2153|1
2023-03-04 06:59:10|04617|44147|7211|805.17B|805170000000|541|14290815|84.64|38|2023-05-09|15/03/2023||11.74||699280000000|541|1|2023-02-02|15/12/2022|32.26|19.1|647130000000|637300000000|514|1
2023-03-04 06:59:15|04618|44287|8306|11.28T|11280000000000|960|91274136|35.34|35|2023-05-15|15/03/2023||45.55||1081230000000|960|1|2023-02-02|15/12/2022|9.19|20.36|2479550000000|1013080000000|948.5|1
2023-03-04 06:59:20|04619|946302|8593|1.03T|1030000000000|718|4192908|23.37|33|2023-05-16|15/03/2023|||||718|1|2023-02-10|15/12/2022|15.84||465740000000|465700000000|668|1
2023-03-04 06:59:24|04620|44232|8031|6.41T|6410000000000|4182|3762785|41.45|38|2023-05-09|15/03/2023||174.56||2214710000000|4182|1|2023-02-03|15/12/2022|193.48|148.37|3612700000000|3567470000000|3802|1
2023-03-04 06:59:29|04621|44125|4183|626.06B|626060000000|3330|779126|14.87|38|2023-05-12|15/03/2023||166.57||502720000000|3330|1|2023-02-03|15/12/2022|106.97|140.96|477830000000|512020000000|2970|1
2023-03-04 06:59:34|04622|44153|8801|2.4T|2400000000000|2545|3221726|1.84|38|2023-05-12|15/03/2023||60.25||607820000000|2545|1|2023-02-10|15/12/2022|49.54|48.31|569350000000|553830000000|2453.5|1
2023-03-04 06:59:39|04623|44315|5706|197.7B|197700000000|3460|413664|-2.26|38|2023-05-10|15/03/2023||-51.04||174170000000|3460|1|2023-02-07|15/12/2022|-187.36|129.47|155890000000|178130000000|3350|1
2023-03-04 06:59:44|04624|44238|9104|1.28T|1280000000000|3555|7652839|2.94|37|2023-04-28|15/03/2023||69.59||293320000000|3555|1|2023-01-31|15/12/2022|336.68|438.87|436630000000|394890000000|3165|1
2023-03-04 06:59:48|04625|952288|6005|367.28B|367280000000|3,275.0|228479|3.15|32|2023-05-17|15/03/2023||||50370000000|3275|1|2023-02-08|15/12/2022|38.54||36490000000|36580000000|3170|1
2023-03-04 06:59:53|04626|44327|8411|5.41T|5410000000000|2134|13034067|40.16|35|2023-05-11|15/03/2023||40.77||590060000000|2134|1|2023-02-02|15/12/2022|82.59|53.94|590120000000|502050000000|2039.5|1
2023-03-04 06:59:58|04627|949912|4534|127.69B|127690000000|3,475.0|27507|-8.55|33|2023-05-15|15/03/2023||||24400000000|3475|1|2023-02-06|15/12/2022|111.85||28190000000|28900000000|3380|1
2023-03-04 07:00:03|04628|1034504|3994|233.38B|233380000000|4340|821684|-22.78|25|2023-04-17|15/02/2023||-37.55||6440000000|4340|1|2023-01-16|15/11/2022|-39.14|-42.91|6180000000|5980000000|4440|1
2023-03-04 07:00:07|04629|949903|3064|927.23B|927230000000|1866|1555439|-18.3|33|2023-04-28|15/03/2023||||63500000000|1866|1|2023-02-02|15/12/2022|11.15|11.64|59980000000|60630000000|1984|1
2023-03-04 07:00:13|04630|951788|2201|184.36B|184360000000|3915|161166|-1.01|32|2023-05-12|15/03/2023||||45900000000|3915|1|2023-02-10|15/12/2022|47.91||49440000000|49710000000|3675|1
2023-03-04 07:00:17|04631|951797|2264|213.07B|213070000000|4710|265500|-18.93|32|2023-05-12|15/03/2023||60.78||120510000000|4710|1|2023-02-10|15/12/2022|80.66|104.98|135260000000|130860000000|4630|1
2023-03-04 07:00:22|04632|44128|8725|2.41T|2410000000000|4515|1479569|16.85|39|2023-05-18|15/03/2023||179.87||1157100000000|4515|1|2023-02-14|15/12/2022|224.58|172.81|1253000000000|1335800000000|4316|1
2023-03-04 07:00:28|04633|943427|6981|4.76T|4760000000000|7,551.0|1941585|-1.95|34|2023-04-28|15/03/2023||90.15||435920000000|7551|1|2023-02-02|15/12/2022|81.96|102.51|418980000000|471280000000|7397|1
2023-03-04 07:00:33|04634|946196|6268|422.42B|422420000000|3,520.0|436731|16.36|31|2023-04-28|15/03/2023||||79250000000|3520|1|2023-02-10|15/12/2022|-9.65|42.6|89780000000|89550000000|3625|1
2023-03-04 07:00:37|04635|952678|8012|245.51B|245510000000|2091|117269|18.94|32|2023-05-09|15/03/2023|||||2091|1|2023-02-08|15/12/2022|37.83||240130000000||2046|1
2023-03-04 07:00:43|04636|946316|9048|406.04B|406040000000|2066|343608|-3.46|33|2023-05-10|15/03/2023||||138600000000|2066|1|2023-02-10|15/12/2022|41.48||143540000000|143100000000|2079|1
2023-03-04 07:00:50|04637|952895|9044|311.95B|311950000000|2755|179049|17.58|32|2023-04-28|15/03/2023||||60850000000|2755|1|2023-01-31|15/12/2022|40.35||55550000000|57950000000|2816|1
2023-03-04 07:00:55|04638|44241|6701|1.28T|1280000000000|4820|970146|-6.04|37|2023-04-27|15/03/2023||234.35||960020000000|4820|1|2023-01-30|15/12/2022|82.82|81.24|813890000000|758960000000|4650|1
2023-03-04 07:01:00|04639|952566|7518|257.25B|257250000000|3,130.0|318634|9.1|32|2023-04-27|15/03/2023||81.25||69680000000|3130|1|2023-02-01|15/12/2022|55.17|40.4|46930000000|48550000000|3500|1
2023-03-04 07:01:05|04640|946124|3659|2.61T|2610000000000|3050|1584123|13.13|33|2023-05-11|15/03/2023||||115170000000|3050|1|2023-02-09|15/12/2022|-9.18|10.88|81100000000|78720000000|3035|1
2023-03-04 07:01:11|04641|44275|5333|562.93B|562930000000|1838|951277|6.8|38|2023-04-28|15/03/2023||47.67||149010000000|1838|1|2023-01-31|15/12/2022|80.84|48.65|140390000000|150350000000|1772|1
2023-03-04 07:01:16|04642|946173|5334|563.14B|563140000000|2,770.0|1557702|36.12|33|2023-04-28|15/03/2023||68.48||146950000000|2770|1|2023-01-30|15/12/2022|80.12|78.48|140140000000|144430000000|2540|1
2023-03-04 07:01:22|04643|44174|2282|384.74B|384740000000|3,755.0|412611|-10.81|38|2023-05-09|15/03/2023||19.01||291750000000|3755|1|2023-01-31|15/12/2022|36.49|79.19|352080000000|358880000000|3805|1
2023-03-04 07:01:27|04644|946187|5991|210B|210000000000|921|384444|5.98|33|2023-05-12|15/03/2023|||||921|1|2023-02-09|15/12/2022|16.71||178720000000||906|1
2023-03-04 07:01:32|04645|44214|2871|344.36B|344360000000|2,683.0|572154|6.3|38|2023-05-09|15/03/2023||33.7||161500000000|2683|1|2023-02-07|15/12/2022|54.36|56.61|179270000000|173520000000|2629|1
2023-03-04 07:01:36|04646|946213|6594|3.95T|3950000000000|6868|2461030|-31.76|33|2023-04-25|15/03/2023||23.74||553550000000|6868|1|2023-01-24|15/12/2022|30.41|58.93|568980000000|580090000000|7336|1
2023-03-04 07:01:41|04647|946266|7988|364.59B|364590000000|3,645.0|170028|16.27|33|2023-05-12|15/03/2023||20.6||86000000000|3645|1|2023-02-03|15/12/2022|46.77|67.91|85860000000|80110000000|3310|1
2023-03-04 07:01:47|04648|946227|6849|294.44B|294440000000|3500|199211|14.38|33|2023-05-11|15/03/2023||66.59||61500000000|3500|1|2023-02-02|15/12/2022|3.82|37.29|50210000000|50170000000|3335|1
2023-03-04 07:01:55|04649|951775|2127|371.63B|371630000000|1123|2462490|-31.82|32|2023-04-28|15/03/2023||13.93||11820000000|1123|1|2023-01-27|15/12/2022|6.13|13|9780000000|11050000000|1747|1
2023-03-04 07:02:00|04650|946271|8056|308.5B|308500000000|3,070.0|297084|-3.61|33|2023-05-10|15/03/2023||69.07||101510000000|3070|1|2023-02-01|15/12/2022|34.41|47.5|75190000000|75330000000|3380|1
2023-03-04 07:02:05|04651|952906|9072|163.84B|163840000000|2553|72421|19.24|32|2023-05-12|15/03/2023|||||2553|1|2023-02-03|15/12/2022|68.19||55070000000|53200000000|2450|1
2023-03-04 07:02:10|04652|44172|7731|466.91B|466910000000|1,343.0|2017526|11.45|38|2023-05-11|15/03/2023||32.26||183890000000|1343|1|2023-02-09|15/12/2022|57.36|38.92|167770000000|170030000000|1255|1
2023-03-04 07:02:15|04653|946265|7974|6.01T|6010000000000|5158|5174356|-13.06|33|2023-04-27|15/03/2023||44.73||322490000000|5158|1|2023-02-07|15/12/2022|99.44|150.8|638200000000|689980000000|5621|1
2023-03-04 07:02:21|04654|44250|5214|238.93B|238930000000|2568|688782|-4.32|37|2023-04-28|15/03/2023||||78900000000|2568|1|2023-02-03|15/12/2022|-10.94|50.3|73430000000|74040000000|2375|1
2023-03-04 07:02:26|04655|44223|9147|701.7B|701700000000|7,860.0|233967|7.67|38|2023-05-11|15/03/2023|||||7860|1|2023-02-14|15/12/2022|1012.15|1012.15|656150000000|656150000000|7430|1
2023-03-04 07:02:30|04656|44140|4272|202.76B|202760000000|1,217.0|241654|8.86|39|2023-05-15|15/03/2023||||48400000000|1217|1|2023-01-31|15/12/2022|23.58||50900000000||1184|1
2023-03-04 07:02:36|04657|44310|5703|93.38B|93380000000|1508|369749|-21.09|38|2023-05-15|15/03/2023||||132930000000|1508|1|2023-01-31|15/12/2022|3.92||131960000000|131000000000|1584|1
2023-03-04 07:02:41|04658|946155|4612|2.88T|2880000000000|1,225.0|4032907|22.5|29|2023-05-18|15/03/2023||||323100000000|1225|1|2023-02-14|15/12/2022|12.44|12.44|330120000000|320270000000|1130|1
2023-03-04 07:03:01|04659|44289|3863|124.44B|124440000000|1077|516161|1.7|38|2023-05-18|15/03/2023||-84.8||282360000000|1077|1|2023-02-14|15/12/2022|-31.36|-26|298480000000|262970000000|950|1
2023-03-04 07:03:06|04660|952089|4516|401.42B|401420000000|5960|232692|-21.68|32|2023-05-10|15/03/2023||58.25||33790000000|5960|1|2023-02-10|15/12/2022|110.64|77.51|38780000000|35260000000|6660|1
2023-03-04 07:03:11|04661|946133|4114|226.45B|226450000000|5,760.0|58220|3.41|33|2023-05-09|15/03/2023||61.64||105470000000|5760|1|2023-02-06|15/12/2022|160.36|120.37|105870000000|110400000000|5350|1
2023-03-04 07:03:16|04662|44280|5401|2.9T|2900000000000|3148|13103536|44.3|38|2023-05-11|15/03/2023||292.11||1942920000000|3148|1|2023-02-09|15/12/2022|157.21|157.23|2087280000000|2035900000000|2635.5|1
2023-03-04 07:03:22|04663|44109|1332|169.62B|169620000000|545|1231887|1.49|38|2023-05-15|15/03/2023||8.35||173500000000|545|1|2023-02-03|15/12/2022|21.98|23.29|201130000000|197500000000|529|1
2023-03-04 07:03:27|04664|44263|9432|13.63T|13630000000000|3,987.0|4672120|17.82|39|2023-05-12|15/03/2023||46.12||3346280000000|3987|1|2023-02-09|15/12/2022|97.46|102.5|3286420000000|3209170000000|3872|1
2023-03-04 07:03:33|04665|946325|9404|284.67B|284670000000|1116|688451|-14.55|33|2023-05-11|15/03/2023||||106400000000|1116|1|2023-02-02|15/12/2022|50.39||106190000000|106730000000|1044|1
2023-03-04 07:03:38|04666|44233|9101|1.78T|1780000000000|3,506.0|12002692|-10.33|38|2023-05-09|15/03/2023||112.39||556560000000|3506|1|2023-02-03|15/12/2022|421.59|458.05|684320000000|627300000000|3165|1
2023-03-04 07:03:43|04667|946274|8086|167.99B|167990000000|1,030.0|377908|-2.83|33|2023-05-11|15/03/2023||||147160000000|1030|1|2023-02-08|15/12/2022|4.35||145960000000|142500000000|1029|1
2023-03-04 07:03:47|04668|952892|9031|190.25B|190250000000|2,414.0|172384|-6.47|32|2023-05-11|15/03/2023|||||2414|1|2023-02-09|15/12/2022|64.75||125600000000||2361|1
2023-03-04 07:04:11|04669|946083|1820|142.89B|142890000000|3,620.0|344762|-6.94|33|2023-05-10|15/03/2023||||94630000000|3620|1|2023-02-06|15/12/2022|35.78||87790000000|84570000000|3405|1
2023-03-04 07:04:18|04670|44314|4021|845.09B|845090000000|6,010.0|462607|-8.1|38|2023-05-12|15/03/2023||81.84||70910000000|6010|1|2023-02-10|15/12/2022|50.25|49.47|49700000000|49480000000|6070|1
2023-03-04 07:04:23|04671|44127|7201|2.13T|2130000000000|544.4|18852907|3.71|38|2023-05-11|15/03/2023||15.65||2747480000000|544.40002441406|1|2023-02-09|15/12/2022|12.91|13.73|2837440000000|2726840000000|473.10000610352|1
2023-03-04 07:04:28|04672|44164|2002|468.07B|468070000000|1,574.0|884323|-3.2|38|2023-05-15|15/03/2023||43.42||198500000000|1574|1|2023-01-30|15/12/2022|50.06|37.99|211260000000|201600000000|1613|1
2023-03-04 07:04:34|04673|44244|3105|162.69B|162690000000|1036|493510|0.97|38|2023-05-11|15/03/2023||||143000000000|1036|1|2023-02-10|15/12/2022|30.49||128200000000|128200000000|964|1
2023-03-04 07:04:39|04674|946110|2897|1.16T|1160000000000|11420|237761|27.17|33|2023-05-12|15/03/2023||42.38||167740000000|11420|1|2023-02-06|15/12/2022|172.86|131.13|184510000000|177030000000|10100|1
2023-03-04 07:04:44|04675|946342|9843|1.7T|1700000000000|15,030.0|425748|-13.6|35|2023-03-28|15/02/2023||195.86||296110000000|15030|1|2022-12-23|15/11/2022|133.35|171.43|208700000000|202830000000|16395|1
2023-03-04 07:04:48|04676|44458|6988|1.27T|1270000000000|8,580.0|555580|5.8|38|2023-04-28|15/03/2023||110.72||217190000000|8580|1|2023-01-26|15/12/2022|218.64|216.97|254070000000|260370000000|8110|1
2023-03-04 07:04:53|04677|952080|4403|486.39B|486390000000|6010|145526|26.39|32|2023-05-10|15/03/2023||||59740000000|6010|1|2023-02-08|15/12/2022|103.24||54010000000|54750000000|5480|1
2023-03-04 07:04:58|04678|946241|7240|231.23B|231230000000|1,351.0|250043|18.4|33|2023-05-11|15/03/2023||27.4||197960000000|1351|1|2023-02-03|15/12/2022|19.59|32.5|187450000000|198150000000|1219|1
2023-03-04 07:05:03|04679|44113|8604|1.68T|1680000000000|558.7|9992510|7.79|34|2023-04-27|15/03/2023||13.4||342000000000|558.70001220703|1|2023-02-01|15/12/2022|22.27|19.95|393660000000|354750000000|517.70001220703|1
2023-03-04 07:05:08|04680|946116|3231|529.51B|529510000000|3,035.0|678510|9.05|33|2023-04-27|15/03/2023||123.17||231270000000|3035|1|2023-01-26|15/12/2022|40.19|67.28|107830000000|142330000000|2836|1
2023-03-04 07:05:13|04681|946142|4307|1.8T|1800000000000|3,040.0|2628462|-23.04|33|2023-04-27|15/03/2023||35.72||178180000000|3040|1|2023-01-30|15/12/2022|32.38|33.98|177010000000|175290000000|3255|1
2023-03-04 07:05:18|04682|44186|6471|390.47B|390470000000|761|2247115|6.73|38|2023-05-10|15/03/2023||15.6||253670000000|761|1|2023-02-01|15/12/2022|9.55|14.04|236360000000|249600000000|728|1
2023-03-04 07:05:23|04683|44191|6472|183.16B|183160000000|345|5622670|62.74|38|2023-05-11|15/03/2023||8.65||202330000000|345|1|2023-02-02|15/12/2022|1.66|9.04|197720000000|193830000000|268|1
2023-03-04 07:05:30|04684|44308|9613|2.54T|2540000000000|1813|2801570|-17.29|38|2023-05-10|15/03/2023||17.86||1035780000000|1813|1|2023-02-09|15/12/2022|23.5|23.61|1034690000000|961570000000|2014|1
2023-03-04 07:05:35|04685|44134|1802|733.44B|733440000000|1023|2180921|7.35|39|2023-05-10|15/03/2023||26.6||601420000000|1023|1|2023-02-06|15/12/2022|25.19|20.46|516700000000|515480000000|958|1
2023-03-04 07:05:39|04686|952127|4684|1.78T|1780000000000|20020|147339|8.22|32|2023-04-25|15/03/2023||127.27||25410000000|20020|1|2023-01-24|15/12/2022|145.69|141.96|25450000000|25570000000|20300|1
2023-03-04 07:05:44|04687|44193|9007|597.4B|597400000000|1644|872066|-17.26|38|2023-04-27|15/03/2023||-4.36||102520000000|1644|1|2023-02-08|15/12/2022|2.42|7.16|105660000000|101100000000|1667|1
2023-03-04 07:05:50|04688|44284|3861|553.08B|553080000000|558|2032474|-1.24|38|2023-05-12|15/03/2023||22||471570000000|558|1|2023-02-03|15/12/2022|1.18|25.2|459220000000|456570000000|537|1
2023-03-04 07:05:54|04689|44141|6103|181.74B|181740000000|5,840.0|142197|23.47|38|2023-04-28|15/03/2023||80.25||59740000000|5840|1|2023-01-31|15/12/2022|154.79|163.63|58680000000|59860000000|5150|1
2023-03-04 07:05:59|04690|44177|7733|2.92T|2920000000000|2330|5061177|1.57|39|2023-05-12|15/03/2023||121.65||249430000000|2330|1|2023-02-10|15/12/2022|32.62|30.86|224490000000|231240000000|2461.5|1
2023-03-04 07:06:04|04691|946215|6645|908.50B|908500000000|7497|751821|-3.82|33|2023-04-27|15/03/2023||92.52||229910000000|7497|1|2023-01-30|15/12/2022|114.13|85.93|233560000000|217070000000|7243|1
2023-03-04 07:06:09|04692|946147|4528|1.37T|1370000000000|2,814.5|1285580|-1.95|33|2023-05-11|15/03/2023||57.64||113800000000|2814.5|1|2023-01-31|15/12/2022|68.23|71.51|122320000000|120460000000|2897|1
2023-03-04 07:06:14|04693|951943|3288|597.6B|597600000000|4,960.0|241348|-2.75|32|2023-05-17|15/03/2023||157.68||248200000000|4960|1|2023-02-14|15/12/2022|163.04|173.5|248200000000|243970000000|4735|1
2023-03-04 07:06:19|04694|946163|4716|1.19T|1190000000000|9,300.0|126926|11.51|33|2023-03-23|15/02/2023||96.61||52900000000|9300|1|2022-12-20|15/11/2022|100.1|94.63|56780000000|53720000000|8100|1
2023-03-04 07:06:24|04695|946159|4661|7.14T|7140000000000|21,800.0|769993|0.58|33|2023-04-27|15/03/2023||41.47||124560000000|21800|1|2023-01-30|15/12/2022|102.58|77.64|147030000000|143240000000|21040|1
2023-03-04 07:06:30|04696|943425|8591|2.88T|2880000000000|2464.5|3636015|6.34|34|2023-05-10|15/03/2023||66||712000000000|2464.5|1|2023-02-06|15/12/2022|76.11|67|630030000000|696000000000|2250|1
2023-03-04 07:06:36|04697|44298|9532|914.92B|914920000000|2,201.0|986572|1.1|38|2023-04-26|15/03/2023||84.1||681960000000|2201|1|2023-02-06|15/12/2022|68.2|38.15|614970000000|556430000000|2070|1
2023-03-04 07:06:41|04698|946191|6136|190.96B|190960000000|1996|191595|5.55|33|2023-04-14|15/02/2023||||34500000000|1996|1|2023-01-12|15/11/2022|54.06||39020000000|37760000000|1860|1
2023-03-04 07:06:46|04699|946165|4768|880.7B|880700000000|4,645.0|418036|7.4|33|2023-04-27|15/03/2023||47.8||228470000000|4645|1|2023-02-01|15/12/2022|54.29|50.62|218800000000|208180000000|4255|1
2023-03-04 07:06:51|04700|946153|4578|2.14T|2140000000000|3,943.0|1073400|-0.05|33|2023-05-12|15/03/2023||51.42||427750000000|3943|1|2023-02-14|15/12/2022|42.36|24.53|471890000000|447090000000|4100|1
2023-03-04 07:06:56|04701|951826|2427|171.01B|171010000000|1358|1146198|0.52|32|2023-05-03|15/03/2023|||||1358|1|2023-02-14|15/12/2022|32.05||187470000000|187470000000|982|1
2023-03-04 07:07:00|04702|952776|||||||32|2023-05-10|15/03/2023||||251350000000|5010|1|2023-01-31|15/12/2022|86.93||293300000000|281050000000|4645|1
2023-03-04 07:07:09|04703|946257|7532|1.51T|1510000000000|2,539.0|1987228|34.05|33|2023-05-09|15/03/2023||21.54||478130000000|2539|1|2023-02-08|15/12/2022|30.73|29.92|504760000000|498550000000|2377|1
2023-03-04 07:07:15|04704|44256|6752|2.84T|2840000000000|1,217.5|6366111|6.01|38|2023-05-11|15/03/2023||17.66||1997200000000|1217.5|1|2023-02-02|15/12/2022|23.79|26.14|2160590000000|2082160000000|1192.5|1
2023-03-04 07:07:20|04705|946160|4666|339.33B|339330000000|1990|856226|14.7|33|2023-06-01|15/04/2023||24.67||75750000000|1990|1|2023-03-15|15/01/2023||22.97||77100000000|1990|1
2023-03-04 07:07:25|04706|946087|1893|189.34B|189340000000|664|856972|9.39|33|2023-05-12|15/03/2023||||139310000000|664|1|2023-02-10|15/12/2022|-42.38||119530000000|122400000000|631|1
2023-03-04 07:07:31|04707|969040|4587|233.31B|233310000000|1,797.0|1229595|-11.83|29|2023-05-11|15/03/2023||-0.85||5050000000|1797|1|2023-02-14|15/12/2022|59.62|39.62|15640000000|13730000000|2077|1
2023-03-04 07:07:35|04708|949899|2181|624.86B|624860000000|2735|498600|7.59|33|2023-05-17|15/03/2023||||315880000000|2735|1|2023-02-10|15/12/2022|36.5||315320000000|313410000000|2919|1
2023-03-04 07:07:40|04709|952657|7956|247.33B|247330000000|2067|637885|-3.23|36|2023-06-05|15/03/2023||||23000000000|2067|1|2023-02-14|15/12/2022|16.13|15.57|24210000000|24210000000|2091|1
2023-03-04 07:07:45|04710|952627|7846|173.58B|173580000000|4,400.0|68008|-9.09|32|2023-05-12|15/03/2023|||||4400|1|2023-02-13|15/12/2022|80.36||28740000000||4525|1
2023-03-04 07:07:50|04711|952172|4927|388.26B|388260000000|1,755.0|548226|-0.4|32|2023-05-02|15/03/2023||9.21||41800000000|1755|1|2023-02-14|15/12/2022|8.39|7.86|46680000000|46880000000|1756|1
2023-03-04 07:07:55|04712|961975|3923|297.37B|297370000000|1641|1119221|-16.19|28|2023-05-15|15/03/2023||2.01||7590000000|1641|1|2023-02-13|15/12/2022|1.42|1.51|7080000000|7080000000|1853|1
2023-03-04 07:08:00|04713|952147|4755|1.08T|1080000000000|676|10464264|-29.07|32|2023-05-12|15/03/2023||||490500000000|676|1|2023-02-14|15/12/2022|-72.35|-6.58|563190000000|549230000000|672|1
2023-03-04 07:08:14|04714|952303|6098|5.84T|5840000000000|3,696.0|4459833|-25.05|32|2023-05-16|15/03/2023||23.54||848740000000|3696|1|2023-02-13|15/12/2022|48.61|55.33|880120000000|857380000000|4397|1
2023-03-04 07:08:20|04715|952874|8876|330.22B|330220000000|2,160.0|290080|26.61|32|2023-05-11|15/03/2023||31.66||35510000000|2160|1|2023-02-09|15/12/2022|29.34|23.87|30010000000|32280000000|2133|1
2023-03-04 07:08:25|04716|100158|6723|3.15T|3150000000000|1,751.5|8646618|31.89|36|2023-04-26|15/03/2023||37.1||355770000000|1751.5|1|2023-02-09|15/12/2022|57.98|50.38|391300000000|390850000000|1412|1
2023-03-04 07:08:30|04717|946126|3941|216.48B|216480000000|874|693567|8.71|33|2023-05-12|15/03/2023||27.9||214560000000|874|1|2023-02-07|15/12/2022|21.89|28.3|231790000000|232270000000|886|1
2023-03-04 07:08:35|04718|44292|8308|1.74T|1740000000000|739|17253389|43.08|39|2023-05-12|15/03/2023||16.48||169400000000|739|1|2023-01-31|15/12/2022|17.27|15.82|210530000000|152500000000|742.20001220703|1
2023-03-04 07:08:40|04719|952126|4681|227.14B|227140000000|2,134.0|365811|8.88|32|2023-05-15|15/03/2023||74.39||40060000000|2134|1|2023-02-09|15/12/2022|25.93|23.55|44590000000|42830000000|2349|1
2023-03-04 07:08:45|04720|44192|7752|653.53B|653530000000|1,073.0|1625879|9.49|38|2023-05-11|15/03/2023||46.82||548120000000|1073|1|2023-02-07|15/12/2022|20.42|24.14|555070000000|525110000000|1002|1
2023-03-04 07:08:50|04721|946185|5947|469.41B|469410000000|9620|109789|0.1|33|2023-05-09|15/03/2023||160.29||108230000000|9620|1|2023-02-08|15/12/2022|164.31|133.9|119750000000|117660000000|9880|1
2023-03-04 07:08:56|04722|946232|6963|1.01T|1010000000000|10,300.0|592157|15.86|33|2023-05-09|15/03/2023||146.48||125720000000|10300|1|2023-02-02|15/12/2022|161.21|217.68|130250000000|132670000000|10470|1
2023-03-04 07:09:00|04723|949911|4527|575.82B|575820000000|2524|630051|31.29|33|2023-05-12|15/03/2023||19.79||61740000000|2524|1|2023-02-13|15/12/2022|37.02|24.17|65950000000|58530000000|2250|1
2023-03-04 07:09:06|04724|946255|7453|348.54B|348540000000|1321|2535143|-20.18|33|2023-04-13|15/02/2023||28.78||136190000000|1321|1|2023-01-06|15/11/2022|14.77|24.28|136950000000|137240000000|1583|1
2023-03-04 07:09:10|04725|946204|6417|327.48B|327480000000|5,640.0|198908|72.74|33|2023-05-11|15/03/2023||||20210000000|5640|1|2023-02-08|15/12/2022|299.03||58100000000|49170000000|5190|1
2023-03-04 07:09:16|04726|946317|9065|300.08B|300080000000|5,130.0|123559|27.3|33|2023-05-10|15/03/2023||||143480000000|5130|1|2023-01-30|15/12/2022|106.59||147260000000|144260000000|4745|1
2023-03-04 07:09:21|04727|946276|8136|331.31B|331310000000|4,110.0|408707|78.62|33|2023-05-12|15/03/2023||||14670000000|4110|1|2023-02-14|15/12/2022|||16600000000|16600000000|4260|1
2023-03-04 07:09:25|04728|1131558|4443|202.68B|202680000000|1618|1855803|49.81|17|2023-04-11|15/02/2023||1.47||6320000000|1618|1|2023-01-13|15/11/2022|3.82|0.855|6110000000|6190000000|1286|1
2023-03-04 07:09:31|04729|946149|4536|391.83B|391830000000|1040|1741121|-17.98|35|2023-05-11|15/03/2023||7.02||75400000000|1040|1|2023-02-08|15/09/2023||||69762000000|991|1
2023-03-04 07:09:36|04730|946183|5929|320.03B|320030000000|1,448.0|469448|14.92|33|2023-05-12|15/03/2023||46.86||162610000000|1448|1|2023-01-31|15/12/2022|41.75|16.74|148750000000|130150000000|1265|1
2023-03-04 07:09:40|04731|44179|2501|253.56B|253560000000|3255|292885|45.77|38|2023-05-11|15/03/2023|||||3255|1|2023-02-15|15/12/2022|0.0882|0.0882|132610000000|128180000000|3265|1
2023-03-04 07:09:45|04732|952104|4887|163.56B|163560000000|3,735.0|100020|-16.16|32|2023-05-10|15/03/2023||16.22||51900000000|3735|1|2023-02-13|15/12/2022|95.57|245.02|54680000000|55900000000|3945|1
2023-03-04 07:09:50|04733|946294|8473|789.37B|789370000000|2,903.0|1632841|-2.91|33|2023-04-28|15/03/2023||125.88||251910000000|2903|1|2023-02-07|15/12/2022|-0.2|40.15|215330000000|273960000000|2735|1
2023-03-04 07:09:56|04734|946339|9719|613.75B|613750000000|1,965.0|481905|0|33|2023-04-28|15/03/2023||36.07||117220000000|1965|1|2023-01-31|15/12/2022|29.67|32.49|109930000000|111840000000|2118|1
2023-03-04 07:10:00|04735|44318|9735|1.72T|1720000000000|7,972.0|609979|-6.84|27|2023-05-11|15/03/2023||96.3||297730000000|7972|1|2023-02-09|15/12/2022|129.6|116.1|279210000000|275820000000|7593|1
2023-03-04 07:10:06|04736|946207|6460|536.43B|536430000000|2,430.0|1182579|19.18|33|2023-05-12|15/03/2023||24.3||100130000000|2430|1|2023-02-09|15/12/2022|105.2|67.2|121880000000|109100000000|1998|1
2023-03-04 07:10:11|04737|952890|9024|410.15B|410150000000|1363|1107179|11.9|32|2023-05-11|15/03/2023||11.75||99500000000|1363|1|2023-02-09|15/12/2022|19.44|27.5|107930000000|102950000000|1489|1
2023-03-04 07:10:18|04738|946217|6724|620.93B|620930000000|1873|1523820|8.2|33|2023-04-28|15/03/2023||34.93||349710000000|1873|1|2023-01-31|15/12/2022|33.35|57.75|361280000000|367480000000|1993|1
2023-03-04 07:10:23|04739|946318|9076|260.06B|260060000000|1433|306951|23.96|33|2023-05-12|15/03/2023||||158200000000|1433|1|2023-02-10|15/12/2022|39.54||166450000000|163100000000|1339|1
2023-03-04 07:10:27|04740|946139|4204|805.6B|805600000000|1,877.0|948798|2.79|33|2023-04-27|15/03/2023||32.2||336320000000|1877|1|2023-01-30|15/12/2022|31.7|47.3|304470000000|313500000000|1923|1
2023-03-04 07:10:32|04741|44154|1928|1.73T|1730000000000|2,610.5|2333567|12.04|39|2023-06-08|15/04/2023||63.82||745750000000|2610.5|1|2023-03-09|15/01/2023||38.89||803120000000|2610.5|1
2023-03-04 07:10:36|04742|44254|3382|5.46T|5460000000000|6178|1697369|11.68|38|2023-04-06|15/02/2023||44.87||3025830000000|6178|1|2023-01-12|15/11/2022|111.66|77.27|3172280000000|3052280000000|5749|1
2023-03-04 07:10:42|04743|952815|8410|324.63B|324630000000|276|4781320|12.65|32|2023-05-12|15/03/2023||3.26||37140000000|276|1|2023-02-03|15/12/2022|4.73|5.06|40350000000|40000000000|263|1
2023-03-04 07:10:47|04744|1056361|9143|1.25T|1250000000000|1,978.0|1055223|-14.15|23|2023-04-28|15/03/2023||37.26||362580000000|1978|1|2023-01-27|15/12/2022|88.33|71.59|364260000000|385090000000|1868|1
2023-03-04 07:10:52|04745|969284|6753|605.12B|605120000000|932|2322043|-13.38|27|2023-05-10|15/03/2023||-3.06||625410000000|932|1|2023-02-07|15/12/2022|-27.71|-2.08|709090000000|710220000000|1091|1
2023-03-04 07:10:57|04746|1011980|3697|397.37B|397370000000|22540|241989|-5.69|27|2023-04-13|15/02/2023||114.12||21780000000|22540|1|2023-01-12|15/11/2022|69.99|86.18|19350000000|19630000000|24650|1
2023-03-04 07:11:02|04747|946333|9507|149.1B|149100000000|725|554179|-19.8|33|2023-04-27|15/03/2023||-75.85||229790000000|725|1|2023-01-31|15/12/2022|-34.49|-0.9|202540000000|219800000000|725|1
2023-03-04 07:11:06|04748|946260|7701|1.15T|1150000000000|3890|529848|-2.87|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
2023-03-04 07:11:11|04749|946277|8227|482.54B|482540000000|13,130.0|170125|24.1|33|2023-04-03|15/02/2023||222.58||149700000000|13130|1|2022-12-26|15/11/2022|301.8|223.13|162560000000|160150000000|12910|1
2023-03-04 07:11:16|04750|946252|7309|1.94T|1940000000000|21380|282887|-19.5|33|2023-04-25|15/03/2023||305.98||144940000000|21380|1|2023-02-14|15/12/2022|161.41|317.05|161240000000|161230000000|23040|1
2023-03-04 07:11:21|04751|44139|1803|552.71B|552710000000|746|1707854|-2.74|39|2023-05-11|15/03/2023||25.56||620940000000|746|1|2023-01-31|15/12/2022|13.76|30.31|494120000000|487890000000|725|1
2023-03-04 07:11:26|04752|44115|4063|7.94T|7940000000000|19665|1190648|11.13|38|2023-04-28|15/03/2023||333.71||652470000000|19665|1|2023-01-26|15/12/2022|460.5|436.39|753900000000|699010000000|17475|1
2023-03-04 07:11:31|04753|946234|6967|518.13B|518130000000|3,835.0|1108770|-24.95|33|2023-04-28|15/03/2023||89.77||68940000000|3835|1|2023-01-31|15/12/2022|93.51|110.3|75540000000|77020000000|3710|1
2023-03-04 07:11:36|04754|44277|8303|504.95B|504950000000|2470|418849|14.25|38|2023-05-11|15/03/2023||28.5|||2470|1|2023-02-07|15/12/2022|76|46.28|107280000000|56107000000|2333|1
2023-03-04 07:11:41|04755|44170|4507|1.78T|1780000000000|6,039.0|1536072|-22.57|38|2023-05-10|15/03/2023||103.39||96650000000|6039|1|2023-01-30|15/12/2022|337.6|241.12|187570000000|173370000000|6339|1
2023-03-04 07:11:46|04756|946119|3360|228.89B|228890000000|2426|156026|9.77|33|2023-05-12|15/03/2023||49.87||162290000000|2426|1|2023-02-07|15/12/2022|35.04|15.99|143600000000|138840000000|2454|1
2023-03-04 07:11:51|04757|44215|4911|2.56T|2560000000000|6405|1725872|-0.7|38|2023-05-12|15/03/2023||19.33||245190000000|6405|1|2023-02-10|15/12/2022|0.3096|4.2|304600000000|306920000000|6587|1
2023-03-04 07:11:56|04758|44322|5831|607.29B|607290000000|1080|1733782|29.81|39|2023-05-31|15/03/2023||22.19|||1080|1|2023-01-31|15/12/2022|20.29|21.27|36790000000|36790000000|1118|1
2023-03-04 07:12:01|04759|949826|1414|288.35B|288350000000|5,470.0|122918|4.59|33|2023-05-10|15/03/2023||78.28||23710000000|5470|1|2023-02-10|15/12/2022|60.2|61.55|20130000000|21020000000|5360|1
2023-03-04 07:12:05|04760|952951|9601|152.34B|152340000000|11,090.0|42611|-9.4|32|2023-04-14|15/02/2023|||||11090|1|2023-01-13|15/11/2022|-94.38||19180000000||11240|1
2023-03-04 07:12:10|04761|44304|4004|411.14B|411140000000|2270|1290152|5.58|38|2023-05-10|15/03/2023||||396000000000|2270|1|2023-02-14|15/12/2022|-25.72||358500000000|363540000000|2237|1
2023-03-04 07:12:15|04762|951927|3197|368.78B|368780000000|1621|1110534|6.09|32|2023-05-12|15/03/2023||||83200000000|1621|1|2023-02-14|15/12/2022|-7.71|12.38|81840000000|87380000000|1548|1
2023-03-04 07:12:20|04763|946197|6273|4.59T|4590000000000|70920|195121|2.81|33|2023-05-12|15/03/2023||395.49||195690000000|70920|1|2023-02-14|15/12/2022|623.65|720.51|205950000000|202340000000|67730|1
2023-03-04 07:12:24|04764|951783|2175|285.85B|285850000000|3,280.0|227252|1.86|32|2023-04-28|15/03/2023||21.47||12640000000|3280|1|2023-01-31|15/12/2022|4.97|3.44|10100000000|10190000000|3420|1
2023-03-04 07:12:28|04765|1116052|9434|7.27T|7270000000000|1538.5|6457879|5.34|23|2023-05-10|15/03/2023||6.58||1599560000000|1538.5|1|2023-02-03|15/12/2022|57.47|55.76|1536900000000|1555510000000|1474.5|1
2023-03-04 07:12:33|04766|44333|9984|8.13T|8130000000000|5556|9120930|6.6|38|2023-05-10|15/03/2023||337.92||1725600000000|5556|1|2023-02-07|15/12/2022|-506.32|15.74|1693300000000|1677460000000|6332|1
2023-03-04 07:12:42|04767|951812|2331|358.88B|358880000000|3,545.0|220582|-12.79|32|2023-05-09|15/03/2023||87.9||131050000000|3545|1|2023-01-31|15/12/2022|59.48|68.2|121760000000|123910000000|3520|1
2023-03-04 07:12:47|04768|44199|2768|618.19B|618190000000|2,678.0|1265025|34.57|38|2023-05-01|15/03/2023|||||2678|1|2023-02-02|15/12/2022|129.34||652000000000||2586|1
2023-03-04 07:12:52|04769|44123|8630|1.94T|1940000000000|5835|1012490|18.55|31|2023-05-18|15/03/2023||153.31||1006700000000|5835|1|2023-02-14|15/12/2022|170.12|147.3|1123970000000|1146000000000|5537|1
2023-03-04 07:12:58|04770|44266|6758|14.25T|14250000000000|11545|3104269|-1.79|27|2023-05-10|15/03/2023||86.79||2892480000000|11545|1|2023-02-01|15/12/2022|264.51|223.89|3412910000000|3493330000000|11580|1
2023-03-04 07:13:03|04771|946312|9003|222.9B|222900000000|2,275.0|163757|2.62|33|2023-04-27|15/03/2023||||67600000000|2275|1|2023-02-02|15/12/2022|31.5||62790000000|62180000000|2187|1
2023-03-04 07:13:08|04772|946337|9684|730.27B|730270000000|6100|419246|10.51|33|2023-05-11|15/03/2023||71.54||85870000000|6100|1|2023-02-03|15/12/2022|57.8|92.44|92220000000|90240000000|6060|1
2023-03-04 07:13:15|04773|946230|6923|480.27B|480270000000|2882|393228|8.39|33|2023-04-26|15/03/2023||64.65||119170000000|2882|1|2023-01-30|15/12/2022|22.26|65.05|109560000000|118560000000|2706|1
2023-03-04 07:13:20|04774|44167|7270|1.72T|1720000000000|2,242.5|2894290|21.97|38|2023-05-09|15/03/2023||89.5||1022570000000|2242.5|1|2023-02-08|15/12/2022|99.82|93.86|1057090000000|1009160000000|2159.5|1
2023-03-04 07:13:24|04775|946259|7649|332.34B|332340000000|5510|205285|-16.01|33|2023-04-05|15/02/2023||71.55||169420000000|5510|1|2022-12-27|15/11/2022|85.67|80.89|163580000000|161880000000|6390|1
2023-03-04 07:13:29|04776|44279|3436|663.57B|663570000000|1,895.0|4254170|-0.16|35|2023-05-11|15/03/2023||93.83||109750000000|1895|1|2023-02-09|15/12/2022|53.1|53.61|117400000000|117410000000|2000|1
2023-03-04 07:13:33|04777|946138|4203|227.28B|227280000000|4,830.0|105470|3.76|33|2023-05-15|15/03/2023||||71200000000|4830|1|2023-02-06|15/12/2022|147.16||73180000000|72070000000|4115|1
2023-03-04 07:13:38|04778|44309|4005|786.62B|786620000000|481|7679570|-14.26|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
2023-03-04 07:13:43|04779|44242|8053|3.01T|3010000000000|2,421.5|3634926|23.93|38|2023-05-09|15/03/2023||44.43||1673140000000|2421.5|1|2023-02-06|15/12/2022|91.18|123.54|1715710000000|1714510000000|2268|1
2023-03-04 07:13:48|04780|44165|4506|333.73B|333730000000|840|909866|-32.31|38|2023-05-15|15/03/2023||-157.93||118250000000|840|1|2023-01-31|15/12/2022|-28.24|35.73|140980000000|166870000000|906|1
2023-03-04 07:13:53|04781|44126|5802|1.33T|1330000000000|1706.5|1940957|14.45|38|2023-05-12|15/03/2023||70.62||1071370000000|1706.5|1|2023-02-02|15/12/2022|26.26|32.66|1020900000000|1032900000000|1553|1
2023-03-04 07:13:57|04782|949876|1911|528.54B|528540000000|2645|1213915|20.28|33|2023-04-27|15/03/2023||95.1||344000000000|2645|1|2023-02-14|15/12/2022|129.9|86.4|463410000000|419410000000|2437|1
2023-03-04 07:14:03|04783|44156|6302|393.21B|393210000000|3210|427674|16.81|37|2023-02-28|15/12/2022|-107.92||277400000000|272450000000|3190|1|2023-02-13|15/03/2022|90.3|57.1|262870000000|263590000000|2830|1
2023-03-04 07:14:09|04784|44330|5713|1.46T|1460000000000|5307|1558830|-14.79|39|2023-05-11|15/03/2023||15.16||339560000000|5307|1|2023-02-08|15/12/2022|122.73|77.21|365060000000|346930000000|5050|1
2023-03-04 07:14:13|04785|969280|8309|1.9T|1900000000000|5162|1408520|25.72|27|2023-05-11|15/03/2023||138.8||192400000000|5162|1|2023-01-31|15/12/2022|113.67|139|878220000000|183500000000|4854|1
2023-03-04 07:14:18|04786|44302|8316|8.06T|8060000000000|5965|10099797|44.12|31|2023-05-15|15/03/2023||69.48||813060000000|5965|1|2023-01-30|15/12/2022|176.13|142.89|2748170000000|772690000000|5800|1
2023-03-04 07:14:23|04787|44255|5232|129.31B|129310000000|3,775.0|155293|10.54|38|2023-05-11|15/03/2023||-6.6||53120000000|3775|1|2023-02-09|15/12/2022|35.08|-2.9|54830000000|55800000000|3360|1
2023-03-04 07:14:28|04788|44178|8830|1.5T|1500000000000|3,173.0|1084252|-4.4|38|2023-05-11|15/03/2023||49.44||239280000000|3173|1|2023-02-09|15/12/2022|87.67|79.19|224010000000|241750000000|3155|1
2023-03-04 07:14:33|04789|946171|5110|324.82B|324820000000|1235|722721|14.35|33|2023-05-11|15/03/2023||||259700000000|1235|1|2023-02-14|15/12/2022|-18.85|1.62|317150000000|317160000000|1162|1
2023-03-04 07:14:38|04790|946345|9989|417.42B|417420000000|3570|319370|15.72|33|2023-05-12|15/03/2023||||174610000000|3570|1|2023-02-14|15/12/2022|65.36||180330000000|181600000000|3540|1
2023-03-04 07:14:43|04791|951840|2587|1.5T|1500000000000|4855|639656|2.32|32|2023-05-10|15/03/2023||42.72||334000000000|4855|1|2023-02-13|15/12/2022|46.3|37.28|369000000000|369950000000|4455|1
2023-03-04 07:14:48|04792|946344|9987|283.77B|283770000000|3430|185752|-8.41|33|2023-05-10|15/03/2023||||580880000000|3430|1|2023-02-10|15/12/2022|85.1||619620000000|619620000000|3465|1
2023-03-04 07:14:55|04793|44162|7269|2.38T|2380000000000|4,895.0|1614605|10.85|38|2023-05-12|15/03/2023||78.24||1182660000000|4895|1|2023-02-07|15/12/2022|140.61|100.11|1195330000000|1144790000000|4862|1
2023-03-04 07:15:00|04794|946229|6869|1.74T|1740000000000|8303|515610|-8.88|33|2023-05-10|15/03/2023||50.72||118220000000|8303|1|2023-02-09|15/12/2022|53.51|68.35|104720000000|105190000000|8824|1
2023-03-04 07:15:05|04795|44148|8795|1.1T|1100000000000|2016|2967702|28.08|39|2023-05-17|15/03/2023||-21.95||621300000000|2016|1|2023-02-14|15/12/2022|-34.71|-11.27|623900000000|651900000000|2054|1
2023-03-04 07:15:10|04796|952364|6395|135.72B|135720000000|1070|224938|7.86|31|2023-02-28|15/12/2022|1.83||61620000000|66040000000|1020|1|2022-11-14|15/09/2022|0.74||53650000000|64060000000|928|1
2023-03-04 07:15:15|04797|44260|5233|295.8B|295800000000|2,527.0|548607|21.49|39|2023-05-11|15/03/2023||153.9||229420000000|2527|1|2023-02-09|15/12/2022|-10.34|85.4|224370000000|226460000000|2208|1
2023-03-04 07:15:20|04798|44129|1801|858.09B|858090000000|4515|618515|18.19|39|2023-05-12|15/03/2023||172.6||603220000000|4515|1|2023-02-08|15/12/2022|73.7|115.91|386040000000|439720000000|4290|1
2023-03-04 07:15:25|04799|946154|4581|444.34B|444340000000|5420|126687|-2.52|33|2023-05-15|15/03/2023||-29.44||71120000000|5420|1|2023-02-09|15/12/2022|122.25|64.83|83150000000|77760000000|5370|1
2023-03-04 07:15:29|04800|102044|4091|1.08T|1080000000000|2,498.0|684197|14.48|36|2023-05-10|15/03/2023||41.36||303730000000|2498|1|2023-02-02|15/12/2022|39.85|36.63|299340000000|303430000000|2126|1
2023-03-04 07:15:34|04801|44321|6976|532.7B|532700000000|4275|1337633|-16.01|39|2023-05-11|15/03/2023||32.46||78430000000|4275|1|2023-02-07|15/12/2022|15.83|64.48|79030000000|86990000000|4495|1
2023-03-04 07:15:39|04802|44194|2531|215.1B|215100000000|1,088.0|413275|-2.42|38|2023-05-11|15/03/2023|||||1088|1|2023-02-09|15/12/2022|41.58||101350000000||1029|1
2023-03-04 07:15:44|04803|44252|8233|305.68B|305680000000|1,938.0|1520269|75.07|38|2023-04-10|15/02/2023||||133150000000|1938|1|2022-12-26|15/11/2022|57.05||108740000000|109970000000|1683|1
2023-03-04 07:15:49|04804|44155|4502|6.6T|6600000000000|4246|4332820|21.38|38|2023-05-11|15/03/2023||17.1||950900000000|4246|1|2023-02-02|15/12/2022|76.7|74.54|1096530000000|1002080000000|4075|1
2023-03-04 07:15:54|04805|946324|9401|295.62B|295620000000|1756|438607|-3.57|33|2023-05-11|15/03/2023||||91650000000|1756|1|2023-02-09|15/12/2022|70.99||97280000000|97320000000|1498|1
2023-03-04 07:15:59|04806|44271|6762|1.78T|1780000000000|4705|1749554|3.07|38|2023-04-28|15/03/2023||60.41||493300000000|4705|1|2023-01-31|15/12/2022|131.67|115.52|586970000000|578390000000|4610|1
2023-03-04 07:16:03|04807|952290|6028|380.81B|380810000000|3535|426703|3.82|32|2023-04-28|15/03/2023||46.62||50830000000|3535|1|2023-02-03|15/12/2022|32.81|39.34|49790000000|49710000000|3880|1
2023-03-04 07:16:08|04808|44259|3401|273.98B|273980000000|1,426.0|723257|5.24|38|2023-05-09|15/03/2023||||267270000000|1426|1|2023-02-08|15/12/2022|-76.1||254650000000|273200000000|1317|1
2023-03-04 07:16:14|04809|44185|4543|2.63T|2630000000000|3,589.0|1884028|-1.46|38|2023-05-10|15/03/2023||33.45||198680000000|3589|1|2023-02-09|15/12/2022|39.88|35.68|214680000000|205490000000|3813|1
2023-03-04 07:16:19|04810|946288|8369|489.94B|489940000000|6580|257192|31.6|33|2023-05-12|15/03/2023||16.69|||6580|1|2023-01-31|15/12/2022|132.02|103.6|32730000000||6120|1
2023-03-04 07:16:24|04811|946291|5832|177.64B|177640000000|967|487551|9.89|32|2023-02-02|15/12/2022|21.18||47520000000||935|1|2022-11-11|15/09/2022|30.31||37680000000||887|1
2023-03-04 07:16:29|04812|946283|8334|204.49B|204490000000|503|1479559|34.13|33|2023-05-10|15/03/2023|||||503|1|2023-02-03|15/12/2022|20.55||41190000000||488|1
2023-03-04 07:16:33|04813|946292|5830|255.8B|255800000000|823|812503|34.92|32|2023-02-13|15/12/2022|36.22||46770000000||727|1|2022-11-11|15/09/2022|11.03||34360000000||677|1
2023-03-04 07:16:38|04814|946209|6481|393.48B|393480000000|3,210.0|593803|22.33|33|2023-05-16|15/03/2023||||93630000000|3210|1|2023-02-13|15/12/2022|-19.69|58.93|106150000000|106160000000|2758|1
2023-03-04 07:16:45|04815|946122|3626|818.53B|818530000000|3480|551261|32.37|33|2023-05-10|15/03/2023||70.52||137170000000|3480|1|2023-02-03|15/12/2022|54.74|42.43|125080000000|124720000000|3755|1
2023-03-04 07:16:50|04816|946130|4045|154.05B|154050000000|1,289.0|159930|18.8|33|2023-04-27|15/03/2023||||39100000000|1289|1|2023-02-10|15/12/2022|18.11||42600000000|42600000000|1161|1
2023-03-04 07:16:55|04817|44183|9001|631.52B|631520000000|3055|402316|6.63|38|2023-04-28|15/03/2023||22.38||159380000000|3055|1|2023-02-08|15/12/2022|73.06|41.7|161910000000|150800000000|3035|1
2023-03-04 07:17:00|04818|946084|1860|219.15B|219150000000|711|425177|-5.07|33|2023-05-12|15/03/2023||||167410000000|711|1|2023-02-13|15/12/2022|16.77||141270000000|136200000000|690|1
2023-03-04 07:17:05|04819|44303|9602|827.49B|827490000000|4740|317889|-3.66|38|2023-04-14|15/02/2023||41.3||59840000000|4740|1|2023-01-12|15/11/2022|32.02|44.7|59390000000|60490000000|4830|1
2023-03-04 07:17:11|04820|946336|9533|266.69B|266690000000|2,537.0|340105|-12.21|33|2023-04-28|15/03/2023||54.3||152160000000|2537|1|2023-01-27|15/12/2022|98.46|13.3|183170000000|145000000000|2366|1
2023-03-04 07:17:16|04821|952722|8129|150.54B|150540000000|2,248.0|111690|18.57|32|2023-05-11|15/03/2023||||364500000000|2248|1|2023-02-09|15/12/2022|85.08||378100000000|291780000000|2065|1
2023-03-04 07:17:23|04822|946332|9506|312.01B|312010000000|624|2215602|-15.9|33|2023-04-27|15/03/2023||-27.3||851040000000|624|1|2023-01-31|15/12/2022|-188.07|-60|792730000000|608750000000|673|1
2023-03-04 07:17:28|04823|44265|5301|285.68B|285680000000|1340|1804054|18.27|38|2023-05-11|15/03/2023|||||1340|1|2023-02-09|15/12/2022|29.54|61.25|94000000000|78420000000|1075|1
2023-03-04 07:17:33|04824|44143|8766|5.76T|5760000000000|2,879.5|4765444|33.97|39|2023-05-19|15/03/2023||77.99||1484700000000|2879.5|1|2023-02-14|15/12/2022|91.91|63.81|1804440000000|1658500000000|2684|1
2023-03-04 07:17:38|04825|44329|4043|157.07B|157070000000|2183|371061|24.18|38|2023-04-28|15/03/2023||||95900000000|2183|1|2023-01-31|15/12/2022|27.26||92640000000|94940000000|1849|1
2023-03-04 07:17:43|04826|44278|9501|727.38B|727380000000|454|19231384|17.01|38|2023-04-27|15/03/2023||-12||1436500000000|454|1|2023-02-01|15/12/2022|-316.8|-1.8|2007310000000|1549800000000|485|1
2023-03-04 07:17:48|04827|44237|8035|7.36T|7360000000000|47,130.0|1173951|-16.97|38|2023-04-28|15/03/2023||528.51||515450000000|47130|1|2023-02-09|15/12/2022|548.04|463.69|467830000000|452280000000|47270|1
2023-03-04 07:17:53|04828|44293|9531|1.11T|1110000000000|2568|1528375|9.42|38|2023-04-28|15/03/2023||60.7||1060800000000|2568|1|2023-01-31|15/12/2022|222.22|85.9|938920000000|872670000000|2534|1
2023-03-04 07:17:57|04829|952044|4186|300.88B|300880000000|7470|196156|-0.27|32|2023-05-17|15/03/2023||107.98||41350000000|7470|1|2023-02-13|15/12/2022|106.05|142.82|44990000000|44990000000|6570|1
2023-03-04 07:18:02|04830|44168|8804|348.22B|348220000000|1667|944325|-2.29|39|2023-05-10|15/03/2023||69.47||115690000000|1667|1|2023-02-13|15/12/2022|17.6|21.04|81490000000|88440000000|1571|1
2023-03-04 07:18:09|04831|44188|9005|1.02T|1020000000000|1689|1153890|8.41|39|2023-05-12|15/03/2023||-5.77||258210000000|1689|1|2023-02-13|15/12/2022|9.56|15.93|235900000000|243130000000|1613|1
2023-03-04 07:18:14|04832|44457|3289|471.16B|471160000000|655|2923338|4.8|38|2023-05-10|15/03/2023||12.64||337500000000|655|1|2023-02-10|15/12/2022|5.56|9.26|196730000000|217260000000|647|1
2023-03-04 07:18:19|04833|952609|7732|190.38B|190380000000|1,808.0|428300|24.18|32|2023-04-28|15/03/2023||26||52850000000|1808|1|2023-01-30|15/12/2022|17.35|24.1|54080000000|47840000000|1644|1
2023-03-04 07:18:24|04834|44202|7911|826.77B|826770000000|2533|871043|14.31|38|2023-05-16|15/03/2023||||448100000000|2533|1|2023-02-08|15/12/2022|36.76||411370000000|409550000000|2063|1
2023-03-04 07:18:29|04835|44264|3402|1.28T|1280000000000|798.5|5423915|24.73|38|2023-05-11|15/03/2023||4.09||656020000000|798.5|1|2023-02-08|15/12/2022|9.65|8.57|640010000000|664420000000|781.09997558594|1
2023-03-04 07:18:34|04836|44211|6502|1.82T|1820000000000|4,217.0|1807843|-6.68|38|2023-05-16|15/03/2023||163.6||944790000000|4217|1|2023-02-14|15/12/2022|-38.49|103.3|774940000000|810000000000|4505|1
2023-03-04 07:18:39|04837|44324|4042|599.74B|599740000000|1884|1213830|3.86|38|2023-05-10|15/03/2023||||282870000000|1884|1|2023-02-03|15/12/2022|13.42||267940000000|283000000000|1650|1
2023-03-04 07:18:45|04838|44270|5332|768.17B|768170000000|4,530.0|487995|-3|38|2023-04-28|15/03/2023||21.16||182150000000|4530|1|2023-01-31|15/12/2022|102.72|76.46|199460000000|195700000000|5050|1
2023-03-04 07:18:50|04839|44136|5901|324.5B|324500000000|1,787.0|454966|17.26|38|2023-05-16|15/03/2023|||||1787|1|2023-02-03|15/12/2022|-0.5||225650000000||1645|1
2023-03-04 07:18:55|04840|946109|2875|580.08B|580080000000|5680|421672|21.63|33|2023-05-12|15/03/2023||50.47||103300000000|5680|1|2023-01-31|15/12/2022|98.87|82.07|112370000000|112500000000|5120|1
2023-03-04 07:19:01|04841|946170|5105|245.09B|245090000000|1592|1165723|5.71|33|2023-05-12|15/03/2023||41.07||117500000000|1592|1|2023-02-14|15/12/2022|20.7|9.94|146780000000|146790000000|1544|1
2023-03-04 07:19:06|04842|44234|3101|95.74B|95740000000|1076|382464|-10.63|38|2023-05-11|15/03/2023||||106930000000|1076|1|2023-02-08|15/12/2022|-13.63||97620000000|104100000000|1021|1
2023-03-04 07:19:11|04843|946251|7282|296.14B|296140000000|2287|271430|9.58|33|2023-04-28|15/03/2023||||247290000000|2287|1|2023-02-03|15/12/2022|45.14||247600000000|240330000000|2130|1
2023-03-04 07:19:17|04844|946115|3116|397.69B|397690000000|2,128.0|359105|6.72|33|2023-04-28|15/03/2023||43.95||419030000000|2128|1|2023-02-03|15/12/2022|36.15|58.2|407370000000|411880000000|1895|1
2023-03-04 07:19:23|04845|946195|6201|2.58T|2580000000000|8,300.0|373934|-0.36|33|2023-04-28|15/03/2023||94.16||820270000000|8300|1|2023-02-03|15/12/2022|200.79|207.1|865070000000|830600000000|7850|1
2023-03-04 07:19:28|04846|985692|7203|25.59T|25590000000000|1884.5|22233084|-7.94|28|2023-05-10|15/03/2023||40.64||9287640000000|1884.5|1|2023-02-09|15/12/2022|53.36|49.55|9754690000000|9256560000000|1897.5|1
2023-03-04 07:19:32|04847|44227|8015|1.98T|1980000000000|5630|637590|15.84|38|2023-04-28|15/03/2023|||||5630|1|2023-02-03|15/12/2022|239.15||2459660000000|2459700000000|5420|1
2023-03-04 07:19:37|04848|44200|4704|901.72B|901720000000|6,480.0|606639|-2.7|39|2023-05-11|15/03/2023||54.66||55090000000|6480|1|2023-02-16|15/12/2022|3.53|34.45|61700000000|61370000000|6320|1
2023-03-04 07:19:42|04849|946254|7313|222.76B|222760000000|1,747.0|198969|16.39|33|2023-04-28|15/03/2023||55.3||114060000000|1747|1|2023-02-03|15/12/2022|16.27|36.5|105500000000|111950000000|1600|1
2023-03-04 07:19:47|04850|946150|4540|197.93B|197930000000|2,591.0|188589|-19.28|33|2023-05-11|15/03/2023||||31670000000|2591|1|2023-02-03|15/12/2022|52.19||36970000000|36030000000|2727|1
2023-03-04 07:19:52|04851|946120|3391|425.75B|425750000000|8,760.0|266716|-7.59|33|2023-03-14|15/02/2023||108.94||244060000000|8760|1|2022-12-20|15/11/2022|146.79|106.28|240930000000|237700000000|9260|1
2023-03-04 07:19:57|04852|946326|9409|144.99B|144990000000|1,427.0|168728|-6.3|33|2023-05-09|15/03/2023||||74400000000|1427|1|2023-02-10|15/12/2022|59.07||81390000000|81400000000|1323|1
2023-03-04 07:20:04|04853|44135|4208|202.29B|202290000000|2,085.0|396508|0.24|38|2023-05-11|15/03/2023||||142750000000|2085|1|2023-02-03|15/12/2022|-8.39||123610000000|141580000000|1989|1
2023-03-04 07:20:09|04854|946219|6728|261.02B|261020000000|5,300.0|299990|-7.99|33|2023-05-12|15/03/2023||120.92||62680000000|5300|1|2023-02-13|15/12/2022|107.24|117|55180000000|61300000000|6190|1
2023-03-04 07:20:14|04855|946275|8113|3.03T|3030000000000|5106|945230|21.89|32|2023-05-08|15/03/2023||||223900000000|5106|1|2023-02-08|15/12/2022|38.74|38.74|243490000000|243480000000|5045|1
2023-03-04 07:20:19|04856|946231|6925|180.51B|180510000000|1581|580070|-14.45|33|2023-05-11|15/03/2023||16.81||42070000000|1581|1|2023-02-03|15/12/2022|21.9|28.31|40410000000|41360000000|1698|1
2023-03-04 07:20:23|04857|952141|4732|549.04B|549040000000|2245|511503|16.08|32|2023-05-09|15/03/2023||32.7||23300000000|2245|1|2023-02-07|15/12/2022|29.68|29.8|21980000000|20800000000|2162|1
2023-03-04 07:20:37|04858|946121|3591|145.43B|145430000000|2490|179303|31.05|33|2023-05-12|15/03/2023||||49800000000|2490|1|2023-02-10|15/12/2022|-109.18||46400000000|54000000000|2371|1
2023-03-04 07:20:44|04859|949905|3141|589.02B|589020000000|2817|743551|-7.79|31|2023-04-12|15/02/2023||38.4||291580000000|2817|1|2023-01-10|15/11/2022|19.35|24.79|283230000000|278440000000|2992|1
2023-03-04 07:20:49|04860|44213|9021|1.28T|1280000000000|5,268.0|1170120|7.91|38|2023-04-28|15/03/2023||-205.4||355860000000|5268|1|2023-01-31|15/12/2022|93.79|175.59|358140000000|351640000000|5417|1
2023-03-04 07:20:54|04861|946093|2267|1.47T|1470000000000|9,450.0|406689|45.61|33|2023-05-12|15/03/2023||40.67||112840000000|9450|1|2023-02-10|15/12/2022|124.07|123.66|135080000000|132070000000|9050|1
2023-03-04 07:20:59|04862|946341|9831|347.42B|347420000000|484|3728623|23.79|33|2023-05-11|15/03/2023||3.21||436500000000|484|1|2023-02-03|15/12/2022|16.54|23.1|402710000000|400440000000|465|1
2023-03-04 07:21:03|04863|946293|8418|208.57B|208570000000|923|657489|31.67|33|2023-05-12|15/03/2023|||||923|1|2023-02-03|15/12/2022|28.41||40080000000||877|1
2023-03-04 07:21:09|04864|44212|7951|896.68B|896680000000|5,240.0|498710|-0.76|38|2023-05-10|15/03/2023||52.93||119260000000|5240|1|2023-02-07|15/12/2022|53.6|79.05|120210000000|128030000000|5110|1
2023-03-04 07:21:14|04865|946248|7272|1.2T|1200000000000|3555|1457551|40.9|33|2023-05-12|15/03/2023||112.62||557230000000|3555|1|2023-02-13|15/12/2022|124.07|98.42|571330000000|571320000000|3320|1
2023-03-04 07:21:19|04866|44228|9064|843.37B|843370000000|2,328.0|1092434|4.49|38|2023-04-28|15/03/2023||7.85||424390000000|2328|1|2023-02-06|15/12/2022|79.26|95.37|512210000000|517910000000|2250|1
2023-03-04 07:21:24|04867|946175|5444|361.8B|361800000000|5,680.0|179387|47.53|33|2023-04-28|15/03/2023||||46200000000|5680|1|2023-01-31|15/12/2022|239.66||44350000000|46000000000|5120|1
2023-03-04 07:21:29|04868|946092|2212|323.14B|323140000000|1569|538602|4.53|33|2023-04-27|15/03/2023||||265100000000|1569|1|2023-02-14|15/12/2022|14.62|14.62|284880000000|283110000000|1495|1
2023-03-04 07:21:34|04869|952774|8279|265.36B|265360000000|6,830.0|38526|4.59|32|2023-05-10|15/03/2023||||136010000000|6830|1|2023-02-13|15/12/2022|156.39||150100000000|146720000000|6700|1
2023-03-04 07:21:41|04870|44226|6506|1.46T|1460000000000|5580|1310167|19.36|40|2023-04-10|15/02/2023||44.34||143970000000|5580|1|2023-01-10|15/11/2022|51.56|43.81|143990000000|142750000000|4145|1
2023-03-04 07:21:46|04871|44291|6841|563.49B|563490000000|2111|1020698|11.46|39|2023-05-09|15/03/2023||39.49||121470000000|2111|1|2023-02-07|15/12/2022|28.4|32|111570000000|108720000000|2263|1
2023-03-04 07:21:50|04872|44230|5101|420.87B|420870000000|2619|595552|67.35|38|2023-05-16|15/03/2023||53.76||203300000000|2619|1|2023-02-17|15/12/2022|61.1|61.1|244710000000|236000000000|2146|1
2023-03-04 07:21:55|04873|953009|9861|153.36B|153360000000|2,371.0|370761|-3.38|32|2023-04-11|15/02/2023||||43770000000|2371|1|2023-01-13|15/11/2022|16.71||42930000000|42560000000|2259|1
2023-03-04 07:22:00|04874|44195|4689|2.75T|2750000000000|367|17785226|-33.63|28|2023-04-26|15/03/2023||0.1401||458230000000|367|1|2023-02-02|15/12/2022|18.66|14.68|453690000000|462400000000|369.29998779297|1
2023-03-04 07:22:05|04875|952499|7164|371.48B|371480000000|5400|133200|11.11|32|2023-05-08|15/03/2023||||19900000000|5400|1|2023-02-03|15/12/2022|86.28||10410000000|10420000000|4875|1
2023-03-04 07:22:09|04876|946258|7550|600.88B|600880000000|3950|251398|41.98|33|2023-05-11|15/03/2023||||182920000000|3950|1|2023-02-10|15/12/2022|24.86||203520000000|192760000000|3250|1
2023-03-04 07:22:14|04877|946140|4205|279.31B|279310000000|1,322.0|664993|-3.15|33|2023-04-28|15/03/2023||19.92||97130000000|1322|1|2023-01-31|15/12/2022|4.16|35.94|96790000000|103550000000|1345|1
2023-03-04 07:22:19|04878|946113|3092|913.06B|913060000000|3045|763862|-6.88|33|2023-04-28|15/03/2023||25.45||46840000000|3045|1|2023-01-31|15/12/2022|40.5|36.01|52700000000|51870000000|3395|1
2023-03-04 07:22:24|04879|44176|6366|109.8B|109800000000|424|1198687|8.72|39|2023-05-12|15/03/2023||||145690000000|424|1|2023-02-02|15/12/2022|25.81||124170000000|130000000000|385|1
2023-03-04 07:22:29|04880|44197|7762|232.04B|232040000000|835|2735202|68.69|39|2023-05-12|15/03/2023||-5||68200000000|835|1|2023-02-13|15/12/2022|24.11|18.9|82480000000|83430000000|608|1
2023-03-04 07:22:35|04881|44131|5803|268.46B|268460000000|973|2148897|61.36|38|2023-05-12|15/03/2023||49.59||189360000000|973|1|2023-02-09|15/12/2022|53.33|33.57|213720000000|202920000000|995|1
2023-03-04 07:22:40|04882|44331|7004|158.42B|158420000000|940|713795|21.45|38|2023-05-11|15/03/2023||||164520000000|940|1|2023-02-06|15/12/2022|33.86||124170000000|119550000000|841|1
2023-03-04 07:22:44|04883|44118|8628|209.06B|209060000000|813|539305|1.5|38|2023-04-27|15/03/2023|||||813|1|2023-01-25|15/12/2022|8.03||8040000000||776|1
2023-03-04 07:22:49|04884|44326|7003|46.16B|46160000000|442|620654|25.57|38|2023-05-12|15/03/2023|||||442|1|2023-02-13|15/12/2022|5.17||61460000000|147000000000|403|1
2023-03-04 07:22:54|04885|44245|5202|66.91B|66910000000|734|1055462|63.11|38|2023-05-12|15/03/2023||6.5||177830000000|734|1|2023-02-09|15/12/2022|12.86|11.7|190570000000|180630000000|638|1
2023-03-04 07:22:59|04886|44251|6703|62.37B|62370000000|720|294567|-15.49|38|2023-05-10|15/03/2023||||124500000000|720|1|2023-02-09|15/12/2022|-68.09||93840000000|93900000000|736|1
2023-03-04 07:23:04|04887|44300|5541|40.29B|40290000000|2066|234136|-47.3|39|2023-05-12|15/03/2023|||||2066|1|2023-02-08|15/12/2022|-73.07||9880000000||1939|1
2023-03-04 07:23:09|04888|44258|9412|148.14B|148140000000|510|410752|18.88|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
2023-03-04 07:23:14|04889|44320|5707|29.74B|29740000000|2190|199107|-31.78|39|2023-05-11|15/03/2023|||||2190|1|2023-02-13|15/12/2022|78.89||36400000000||2097|1
2023-03-04 07:23:19|04890|44239|3103|13.15B|13150000000|228|327341|-21.92|39|2023-05-12|15/03/2023||||33930000000|228|1|2023-02-07|15/12/2022|-32.68||29070000000|32110000000|238|1
2023-03-04 07:23:23|04891|949806|A2M|4.86B|4860000000|7.29|2921564|24.21|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2023-03-04 07:23:28|04892|7433|ABP|2.48B|2480000000|2.77|994316|-18.29|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
2023-03-04 07:23:32|04893|7722|ABC|1.1B|1100000000|1.68|1318369|-47.99|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|1.8200000524521|1|2022-08-22|15/06/2022|0.07||812400000|732000000|2.6600000858307|1
2023-03-04 07:23:38|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
2023-03-04 07:23:43|04895|618|AGL|4.59B|4590000000|6.83|2382544|-7.2|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
2023-03-04 07:23:49|04896|7462|ALQ|6.12B|6120000000|12.64|775473|-2.84|21|2023-05-24|15/03/2023||0.3226|||12.640000343323|1|2023-03-01|15/12/2022|||||12.689999580383|1
2023-03-04 07:23:53|04897|101951|ALU|5.09B|5090000000|38.68|268458|12.64|18|2023-02-20|15/12/2022||0.19||104000000|40.380001068115|1|2022-10-06|15/09/2022|||||37.189998626709|1
2023-03-04 07:23:57|04898|629|AWC|4.5B|4500000000|1.55|9245932|-25.48|24|2023-05-15|15/03/2023|||||1.5499999523163|1|2023-02-20|15/12/2022||0.01||59000000|1.5199999809265|1
2023-03-04 07:24:02|04899|621|AMC|24.26B|24260000000|16.56|1621123|7.39|28|2023-05-02|15/03/2023||0.2655||5580000000|16.559999465942|1|2023-02-07|15/12/2022|0.2666|0.2562|5250000000|5350000000|17.299999237061|1
2023-03-04 07:24:07|04900|630|AMP|3.17B|3170000000|1.055|12289573|13.44|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
2023-03-04 07:24:11|04901|1161838|ALD|7.4B|7400000000|31.05|785115|1.4|21|2023-04-25|15/03/2023|||||31.049999237061|1|2023-02-19|15/12/2022|0.21|127.40|21160000000|16530000000|31.770000457764|1
2023-03-04 07:24:16|04902|7689|ANN|3.4B|3400000000|26.89|329863|5.29|19|2023-02-13|15/12/2022||0.67||1009000000|27.790000915527|1|2022-08-23|15/06/2022||0.69||968000000|25.139999389648|1
2023-03-04 07:24:22|04903|636|ANZ|71.53B|71530000000|23.85|5327585|-6.13|32|2023-05-04|15/03/2023||117.95||10507000000|23.85000038147|1|2023-02-08|15/12/2022|||||25.659999847412|1
2023-03-04 07:24:26|04904|7374|APE|3.58B|3580000000|14.02|405841|3.7|15|2023-02-24|15/12/2022|0.54|51.83|4330000000|4330000000|13|1|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000|13.140000343323|1
2023-03-04 07:24:31|04905|7596|APA|12.42B|12420000000|10.53|1593657|6.15|19|2023-02-22|15/12/2022|0.1617|0.1317|1490000000|1378000000|10.760000228882|1|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000|11.539999961853|1
2023-03-04 07:24:35|04906|947527|APX|279.72M|279720000|2.25|1205783|-69.01|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
2023-03-04 07:24:40|04907|7778|ARB|2.55B|2550000000|31.13|189860|-23.87|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
2023-03-04 07:24:44|04908|7387|ALL|24.12B|24120000000|36.71|1400376|1.19|31|2023-05-25|15/03/2023||101.00||3026000000|36.709999084473|1|2023-02-28|15/12/2022|||||36.529998779297|1
2023-03-04 07:24:49|04909|633|ASX|12.94B|12940000000|66.87|389282|-16.5|31|2023-05-02|15/03/2023|||||66.870002746582|1|2023-02-15|15/12/2022|0.38|126.80|668900000|492670000|69.25|1
2023-03-04 07:24:56|04910|32445|ALX|9.66B|9660000000|6.66|2728217|13.12|31|2023-04-19|15/03/2023|||||6.6599998474121|1|2023-02-22|15/12/2022|0.2717|0.2717|85680000|67000000|6.6700000762939|1
2023-03-04 07:25:00|04911|7786|AUB|2.73B|2730000000|26.92|189241|26.38|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
2023-03-04 07:25:05|04912|14232|AIA|11.76B|11760000000|8.65|553603|18.02|30|2023-05-11|15/03/2023|||||7.9899997711182|1|2023-02-22|15/12/2022|||||7.7600002288818|1
2023-03-04 07:25:10|04913|32570|AZJ|6.06B|6060000000|3.29|8302929|-7.84|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
2023-03-04 07:25:14|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
2023-03-04 07:25:18|04915|7470|ASB|659.64M|659640000|1.82|990985|-7.61|16|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|1.8400000333786|1|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000|2.7599999904633|1
2023-03-04 07:25:23|04916|7793|BOQ|4.43B|4430000000|6.81|2249618|-12.8|20|2023-04-20|15/02/2023||38.82||912670000|6.8099999427795|1|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000|6.8099999427795|1
2023-03-04 07:25:27|04917|947573|BAP|2.2B|2200000000|6.48|884500|-0.77|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
2023-03-04 07:25:31|04918|7466|BPT|3.34B|3340000000|1.465|8478865|-12.8|33|2023-04-26|15/03/2023||||405000000|1.4650000333786|1|2023-02-12|15/12/2022|0.09|9.70|408000000|408000000|1.5099999904633|1
2023-03-04 07:25:36|04919|101956|BGA|1.04B|1040000000|3.41|757185|-26.67|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
2023-03-04 07:25:41|04920|7528|BEN|5.43B|5430000000|9.6|1663135|1.05|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
2023-03-04 07:25:45|04921|617|BHP|245.50B|245500000000|48.32|8230087|8.41|22|2023-04-20|15/03/2023|||||48.319999694824|1|2023-02-21|15/12/2022|1.28|1.6|25710000000|36262000000|48.459999084473|1
2023-03-04 07:25:50|04922|7784|BKL|1.5B|1500000000|77.2|37176|-0.43|32|2023-04-18|15/03/2023|||||77.199996948242|1|2023-02-22|15/12/2022|1.23|91.00|338000000|307510000|84.099998474121|1
2023-03-04 07:25:54|04923|620|BSL|9.18B|9180000000|20.29|1779247|-3.56|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
2023-03-04 07:25:59|04924|7411|BLD|3.94B|3940000000|3.57|1727002|-0.83|29|2023-02-07|15/12/2022|0.06|8.00|1680000000|1938000000|3.539999961853|1|2022-10-24|15/09/2022|||||2.4900000095367|1
2023-03-04 07:26:05|04925|631|BXB|18.17B|18170000000|13.09|3342033|29.35|23|2023-02-23|15/12/2022||0.20||2746000000|12.029999732971|1|2022-10-20|15/09/2022||||1350000000|11.539999961853|1
2023-03-04 07:26:09|04926|39192|BRG|2.85B|2850000000|19.97|291444|-25.04|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
2023-03-04 07:26:14|04927|7541|BKW|3.6B|3600000000|23.72|116778|11.57|18|2023-03-23|15/01/2023|||||23.719999313354|1|2022-09-21|15/07/2022|1.9||558200000||21.690000534058|1
2023-03-04 07:26:19|04928|7694|BWP|2.44B|2440000000|3.8|813652|-3.31|27|2023-02-07|15/12/2022|0.17|9.00|78630000|75000000|4.0199999809265|1|2022-11-30|15/09/2022|||||4.0999999046326|1
2023-03-04 07:26:23|04929|32468|CAR|7.8B|7800000000|22.19|719080|8.93|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
2023-03-04 07:26:28|04930|102024|CIP|2.03B|2030000000|3.2|1627635|-13.51|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
2023-03-04 07:26:33|04931|7288|CGF|5.02B|5020000000|7.36|1156666|9.69|19|2023-02-14|15/12/2022|0.18|20.67|1510000000|371070000|7.2600002288818|1|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000|7.1199998855591|1
2023-03-04 07:26:37|04932|947653|CIA|4.09B|4090000000|7.95|1734497|14.88|28|2023-05-24|15/03/2023||0.2335||486430000|7.9499998092651|1|2023-01-27|15/12/2022|0.1058|0.1047|371440000|364760000|7.8899998664856|1
2023-03-04 07:26:41|04933|7654|CHC|6.07B|6070000000|12.84|1557981|-19.45|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
2023-03-04 07:26:46|04934|993190|CLW|3.25B|3250000000|4.49|1581008|-11.61|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
2023-03-04 07:26:50|04935|13574|CQR|2.28B|2280000000|3.93|1116553|-4.84|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
2023-03-04 07:26:54|04936|14585|CNU|3.28B|3280000000|8.06|376488|7.09|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2023-03-04 07:26:59|04937|634|CIM|6.85B|6850000000|22.00|817258|0|36|2022-07-19|15/06/2022||67.00|||22|1|2022-04-13|15/03/2022|||2300000000||22|1
2023-03-04 07:27:03|04938|8681|CWY|5.81B|5810000000|2.61|3522085|-8.1|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
2023-03-04 07:27:08|04939|7384|CUV|990.68M|990680000|20.05|86304|-1.04|15|2023-02-21|15/12/2022|0.22|23.80|30690000|19950000|23.5|1|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000|19.739999771118|1
2023-03-04 07:27:12|04940|7383|COH|14.69B|14690000000|223.28|126541|0.64|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
2023-03-04 07:27:17|04941|7255|CDA|1.01B|1010000000|5.59|452165|-24.66|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
2023-03-04 07:27:22|04942|1099590|COL|23.32B|23320000000|17.49|2554820|3.06|26|2023-04-28|15/03/2023||||9570000000|17.469999313354|1|2023-02-20|15/12/2022|0.4611|0.4365|11550000000|11440000000|18.239999771118|1
2023-03-04 07:27:26|04943|101963|CKF|963.22M|963220000|8.21|405557|-24.33|27|2023-06-25|15/04/2023||2050||739200000|8.210000038147|1|2023-03-29|15/01/2023|||||8.210000038147|1
2023-03-04 07:27:31|04944|625|CBA|164.9B|164900000000|97.75|2154227|3.43|26|2023-05-11|15/03/2023|||||97.75|1|2023-02-14|15/12/2022|2.99|246.32|22140000000|6750000000|109.30000305176|1
2023-03-04 07:27:36|04945|7765|CPU|14.79B|14790000000|24.5|1660317|14.86|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
2023-03-04 07:27:40|04946|101966|CTD|2.59B|2590000000|17.64|602819|-19.75|22|2023-02-14|15/12/2022|0.11|16.00|290900000||16.909999847412|1|2022-11-30|15/09/2022|||||16.530000686646|1
2023-03-04 07:27:44|04947|958287|CGC|1.18B|1180000000|2.54|783157|-7.64|20|2023-02-20|15/12/2022|-0.01|-0.0022|648900000|749910000|2.6600000858307|1|2022-11-30|15/09/2022|||||2.6400001049042|1
2023-03-04 07:27:58|04948|7774|CCP|1.34B|1340000000|19.62|161308|-34.84|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
2023-03-04 07:28:06|04949|7194|CMW|1.77B|1770000000|0.675|2553257|-20.59|19|2023-02-22|15/12/2022|-0.05|3.00|184000000||0.72000002861023|1|2022-08-25|15/06/2022|0.05|3.00|187400000||0.79000002145767|1
2023-03-04 07:28:11|04950|10537|CWN|8.86B|8860000000|13.09|2492749|5.14|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
2023-03-04 07:28:16|04951|623|CSL|141.31B|141310000000|293.02|663595|13.79|19|2023-02-14|15/12/2022||3.50||6056000000|305.01000976562|1|2022-08-17|15/06/2022||1.35||4703000000|296.39999389648|1
2023-03-04 07:28:20|04952|7215|CSR|2.4B|2400000000|5.02|1566016|-11.78|15|2023-05-09|15/03/2023||18.50||1242000000|5.0199999809265|1|2022-11-04|15/09/2022|0.21||1300000000|1130000000|4.5300002098083|1
2023-03-04 07:28:25|04953|1167286|DRR|2.48B|2480000000|4.69|938562|2.85|10|2023-02-20|15/06/2023|||||4.789999961853|1|2022-08-17|15/06/2022|0.22||172300000||4.5799999237061|1
2023-03-04 07:28:29|04954|10538|DXS|8.85B|8850000000|8.23|4096662|-21.99|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
2023-03-04 07:28:34|04955|1055046|DHG|1.96B|1960000000|3.1|1350487|-23.35|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
2023-03-04 07:28:37|04956|7642|||||||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
2023-03-04 07:28:42|04957|7486|DOW|2.2B|2200000000|3.28|4014555|-36.19|19|2023-02-09|15/12/2022|0.1|19.00|5690000000|5710000000|3.9000000953674|1|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000|5.6100001335144|1
2023-03-04 07:28:47|04958|9260|ELD|1.45B|1450000000|9.25|860506|-22.14|18|2023-05-22|15/03/2023||48.95||1427000000|9.25|1|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|13.25|1
2023-03-04 07:28:52|04959|947762|EML|172.03M|172030000|0.46|1692078|-81.75|25|2023-04-25|15/03/2023|||||0.46999999880791|1|2023-02-21|15/12/2022|-0.35|4.30|116200000|118270000|0.60500001907349|1
2023-03-04 07:28:56|04960|32564|EVN|5.3B|5300000000|2.89|11084448|-30.36|30|2023-04-20|15/03/2023||0.00|||2.8900001049042|1|2023-02-15|15/12/2022|0.0609|0.12|1130000000|874500000|3.1199998855591|1
2023-03-04 07:29:00|04961|14268|FPH|13.89B|13890000000|24.16|426498|-6.61|12|2023-05-24|15/03/2023|||||24.159999847412|1|2023-02-28|15/12/2022|||||23.64999961853|1
2023-03-04 07:29:07|04962|13822|FBU|3.36B|3360000000|4.3|845714|-29.74|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2023-03-04 07:29:11|04963|7385|FLT|4.03B|4030000000|18.86|1333696|4.26|20|2023-04-27|15/03/2023|||||18.860000610352|1|2023-02-21|15/12/2022|-0.0111|0.0184|1000000000|321750000|18.64999961853|1
2023-03-04 07:29:16|04964|628|FMG|70.01B|70010000000|22.760|6686014|17.5|20|2023-05-17|15/03/2023||0.00|||22.760000228882|1|2023-02-14|15/12/2022|0.77|0.77||8254000000|22.139999389648|1
2023-03-04 07:29:21|04965|32466|GEM|983.94M|983940000|1.215|1873635|-1.62|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
2023-03-04 07:29:25|04966|40369|GOR|1.62B|1620000000|1.505|3289395|-2.9|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
2023-03-04 07:29:30|04967|638|GMG|36.29B|36290000000|19.16|3379038|-13.65|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
2023-03-04 07:29:34|04968|637|GPT|8.77B|8770000000|4.58|4411586|-6.53|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
2023-03-04 07:29:39|04969|7471|GNC|1.75B|1750000000|7.85|860205|-8.61|21|2023-05-11|15/03/2023||45.10||3070000000|7.8499999046326|1|2023-03-01|15/12/2022|||||7.8699998855591|1
2023-03-04 07:29:43|04970|18522|GOZ|2.38B|2380000000|3.11|603154|-25.42|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
2023-03-04 07:29:47|04971|7355|GUD|1.4B|1400000000|9.93|401628|-13.43|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
2023-03-04 07:29:52|04972|7228|HVN|4.62B|4620000000|3.71|2760015|-30.78|33|2023-04-19|15/03/2023|||||3.710000038147|1|2023-02-27|15/12/2022|0.29|25.35|2210000000|2249000000|4.1799998283386|1
2023-03-04 07:29:56|04973|947866|HUB|2.27B|2270000000|28.52|235943|-0.59|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
2023-03-04 07:30:01|04974|961867|IEL|7.76B|7760000000|27.87|725476|-1.17|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
2023-03-04 07:30:07|04975|7714|IGO|10.49B|10490000000|13.87|3758736|12.67|31|2023-05-01|15/03/2023|||||13.869999885559|1|2023-01-30|15/12/2022|0.78|22.60|253100000|248000000|15.810000419617|1
2023-03-04 07:30:12|04976|7635|ILU|4.65B|4650000000|10.92|1476118|2.69|31|2023-04-13|15/03/2023|||||10.920000076294|1|2023-02-20|15/12/2022|0.54|53.00|415200000|415200000|10.699999809265|1
2023-03-04 07:30:17|04977|7569|IPL|6.7B|6700000000|3.45|7199803|7.48|20|2023-05-22|15/03/2023||25.00||2839000000|3.4400000572205|1|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000|3.7400000095367|1
2023-03-04 07:30:22|04978|7553|INA|1.55B|1550000000|3.8|846820|-24.6|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
2023-03-04 07:30:27|04979|993193|ING|1.2B|1200000000|3.22|879125|2.22|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
2023-03-04 07:30:31|04980|627|IAG|11.32B|11320000000|4.65|7155911|4.97|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
2023-03-04 07:30:36|04981|7379|IVC|1.27B|1270000000|8.89|260556|-25.92|25|2023-02-26|15/12/2022|0.1|23.00|306700000||11.060000419617|1|2022-11-30|15/09/2022|||||11.229999542236|1
2023-03-04 07:30:41|04982|7333|IFL|2.11B|2110000000|3.21|1172489|-13.71|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
2023-03-04 07:30:46|04983|942738|IPH|1.81B|1810000000|8.05|553222|-4.28|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
2023-03-04 07:30:50|04984|7558|IRE|1.6B|1600000000|8.83|384303|-19.58|24|2023-04-25|15/03/2023|||||8.829999923706|1|2023-02-19|15/12/2022|0.12|17.95|309700000|311700000|9.210000038147|1
2023-03-04 07:30:56|04985|7220|JHX|13.49B|13490000000|30.48|1558149|-30.76|38|2023-05-15|15/03/2023||0.3794||959950000|30.479999542236|1|2023-02-13|15/12/2022|0.29|0.3563|860800000|924270000|32.069999694824|1
2023-03-04 07:31:00|04986|32565|JHG|6.7B|6700000000|39.98|44749|-10.72|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2023-03-04 07:31:07|04987|7274|JBH|4.63B|4630000000|42.35|585904|-16.55|33|2023-05-31|15/03/2023||||1830000000|42.349998474121|1|2023-01-16|15/12/2022|3.01|222.00|5280000000|2470000000|45.540000915527|1
2023-03-04 07:31:12|04988|985811|KGN|452.93M|452930000|4.23|411781|-27.57|17|2023-02-26|15/12/2022|-0.22||275600000||3.420000076294|1|2022-11-30|15/09/2022|||||3.4800000190735|1
2023-03-04 07:31:16|04989|626|LLC|5.06B|5060000000|7.4|2553792|-27.02|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
2023-03-04 07:31:21|04990|960731|LNK|1.08B|1080000000|2.11|1553201|-59.5|16|2023-02-22|15/12/2022|-0.8|10.47|592500000|581680000|2.1199998855591|1|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000|4.2800002098083|1
2023-03-04 07:31:25|04991|7473|LYC|7.06B|7060000000|7.8|3832977|-29.09|28|2023-04-18|15/03/2023||0.11|||7.8000001907349|1|2023-02-26|15/12/2022|0.04|0.14|232700000|250050000|8.5|1
2023-03-04 07:31:30|04992|624|MQG|68.85B|68850000000|185.47|683374|2.47|31|2023-05-07|15/03/2023||683.65||10086000000|185.4700012207|1|2023-02-07|15/12/2022|||||188.9700012207|1
2023-03-04 07:31:35|04993|32451|MFG|1.58B|1580000000|8.69|1209037|-45.69|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
2023-03-04 07:31:39|04994|946358|MPL|9.07B|9070000000|3.29|9250017|3.79|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
2023-03-04 07:31:44|04995|962367|MP1|869.93M|869930000|5.5|1192717|-61.73|26|2023-04-27|15/03/2023|||||5.5|1|2023-02-08|15/12/2022|-0.06|-11.25|37000000|50960000|6.0999999046326|1
2023-03-04 07:31:49|04996|7590|MSB|673.97M|673970000|0.915|1414716|-16.06|33|2023-06-01|15/03/2023||-0.028||5670000|0.91500002145767|1|2023-02-27|15/12/2022|-0.0332|-0.036|2130000|2100000|0.94499999284744|1
2023-03-04 07:31:53|04997|7566|MTS|3.89B|3890000000|4.02|3207403|-1.23|21|2023-06-26|15/04/2023||0.1476||4817000000|4.0199999809265|1|2023-03-29|15/01/2023|||||4.0199999809265|1
2023-03-04 07:31:57|04998|7720|MIN|17.05B|17050000000|89.42|877975|88.37|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
2023-03-04 07:32:02|04999|7619|MGR|8.6B|8600000000|2.18|12367607|-13.15|31|2023-05-01|15/03/2023|||||2.1800000667572|1|2023-02-08|15/12/2022|0.05|6.00|773000000|1027000000|2.3900001049042|1
2023-03-04 07:32:07|05000|7311|MND|1.18B|1180000000|12.27|360604|11.14|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
2023-03-04 07:32:12|05001|18557|NAN|1.35B|1350000000|4.47|853589|5.42|27|2023-04-19|15/03/2023|||||4.4800000190735|1|2023-02-22|15/12/2022|0.03|1.10|81570000|60780000|4.9000000953674|1
2023-03-04 07:32:17|05002|7788|NAB|91.2B|91200000000|29.150|4315629|0.14|30|2023-05-04|15/03/2023||125.60||10497000000|29.14999961853|1|2023-02-15|15/12/2022||||4518000000|31.610000610352|1
2023-03-04 07:32:22|05003|102032|NSR|2.99B|2990000000|2.48|2722226|-1.59|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
2023-03-04 07:32:26|05004|102006|NEA|1.05B|1050000000|2.100|3435096|67.33|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2023-03-04 07:32:30|05005|1055094|NWL|3.27B|3270000000|13.56|315323|0|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
2023-03-04 07:32:37|05006|7695|NCM|21.45B|21450000000|24.07|3834009|-4.94|24|2023-04-27|15/03/2023||0.00|||24.079999923706|1|2023-02-15|15/12/2022|0.3|0.27||1687000000|24.75|1
2023-03-04 07:32:42|05007|41354|NWS|14.73B|14730000000|25.45|135079|-17.05|35|2023-05-04|15/03/2023||0.1055||3470000000|25.450000762939|1|2023-02-09|15/12/2022|0.2022|0.2889|3640000000|3670000000|30.420000076294|1
2023-03-04 07:32:47|05008|40380|NXT|4.66B|4660000000|10.19|1297012|-7.62|17|2023-02-21|15/12/2022|-0.01|0.40|159700000|137000000|10.10000038147|1|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|11.109999656677|1
2023-03-04 07:32:51|05009|14292|NHF|3.57B|3570000000|7.39|968472|16.19|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
2023-03-04 07:32:55|05010|1089517|NIC|3.11B|3110000000|1.03|8427823|-36.81|10|2023-05-30|15/03/2023||0.00|||1.0349999666214|1|2023-02-28|15/12/2022||0.02|371100000|538940000|0.95999997854233|1
2023-03-04 07:32:59|05011|985597|NEC|3.11B|3110000000|1.865|4697427|-31.43|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
2023-03-04 07:33:04|05012|39197|NST|12.57B|12570000000|10.93|5150177|9.85|31|2023-05-01|15/03/2023||0.00|||10.930000305176|1|2023-02-19|15/12/2022|0.08|0.08|1950000000|1861000000|11.390000343323|1
2023-03-04 07:33:08|05013|13870|NWH|1.21B|1210000000|2.69|1233028|22.27|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
2023-03-04 07:33:13|05014|7506|NUF|2.18B|2180000000|5.74|855352|6.1|31|2023-05-18|15/03/2023|||||5.7399997711182|1|2023-03-01|15/12/2022|||||5.8099999427795|1
2023-03-04 07:33:17|05015|1167776|NXL|393.7M|393700000|1.24|920832|-9.82|8|2023-02-19|15/12/2022|||87640000||1.0700000524521|1|2022-11-30|15/09/2022|||||0.69499999284744|1
2023-03-04 07:33:21|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
2023-03-04 07:33:26|05017|18532|OBL|836.86M|836860000|3|413844|-8.26|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
2023-03-04 07:33:30|05018|7420|ORI|7.37B|7370000000|16.22|994834|11.25|21|2023-05-11|15/03/2023||0.3081||3170000000|16.219999313354|1|2023-03-01|15/12/2022|||||16.200000762939|1
2023-03-04 07:33:35|05019|7710|ORG|13.84B|13840000000|8.04|6570724|37.67|31|2023-04-07|15/03/2023|||||8.039999961853|1|2023-02-15|15/12/2022|0.23|14.00||6776000000|7.0599999427795|1
2023-03-04 07:33:40|05020|985599|ORA|2.81B|2810000000|3.34|2192503|-6.18|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
2023-03-04 07:33:44|05021|7474|OZL|9.4B|9400000000|28|1923843|3.36|30|2023-04-19|15/03/2023|||||28|1|2023-02-22|15/12/2022|0.29|0.2494|1010000000|916350000|27.979999542236|1
2023-03-04 07:33:48|05022|14249|||||||28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2023-03-04 07:33:52|05023|7674|PRN|746.8M|746800000|1.085|1709224|38.22|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
2023-03-04 07:33:58|05024|7625|PPT|2.75B|2750000000|24.68|444778|-30.48|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
2023-03-04 07:34:03|05025|13576|PRU|2.98B|2980000000|2.18|4165348|23.51|34|2023-05-12|15/03/2023|||||2.1800000667572|1|2023-02-21|15/12/2022|0.13|7.80|665000000||1.8849999904633|1
2023-03-04 07:34:07|05026|948096|PLS|12.53B|12530000000|4.18|31643596|41.22|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
2023-03-04 07:34:11|05027|10545|PTM|1.02B|1020000000|1.78|1172826|-19.09|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
2023-03-04 07:34:15|05028|1137433|PBH|437.02M|437020000|1.43|1846092|-67.13|15|2023-02-27|15/12/2022|-0.58|-36.21|178100000|156570000|1.4049999713898|1|2022-10-24|15/09/2022||||86650000|2.1099998950958|1
2023-03-04 07:34:19|05029|32481|PNV|1.63B|1630000000|2.37|1822823|114.48|18|2023-02-22|15/12/2022|-0.01||29440000|17000000|2.3099999427795|1|2022-11-30|15/09/2022|||||1.9400000572205|1
2023-03-04 07:34:24|05030|7738|PMV|4.31B|4310000000|27.04|217978|-2.31|30|2023-03-21|15/01/2023||102.00||865670000|27.040000915527|1|2022-12-28|15/10/2022|||||24.639999389648|1
2023-03-04 07:34:30|05031|8583|HLS|1.49B|1490000000|2.62|2474966|-38.5|24|2023-02-26|15/12/2022|-0.05|0.0912|864100000|892870000|2.9300000667572|1|2022-11-27|15/09/2022|||617500000||3.3699998855591|1
2023-03-04 07:34:35|05032|948097|PME|6.28B|6280000000|60.09|172890|28.73|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
2023-03-04 07:34:39|05033|985603|QAN|11.83B|11830000000|6.51|6878538|27.4|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
2023-03-04 07:34:44|05034|8592|QBE|22.4B|22400000000|15.05|3709403|37.95|24|2023-04-20|15/03/2023|||||15.050000190735|1|2023-02-16|15/12/2022||0.42||7724000000|13.270000457764|1
2023-03-04 07:34:50|05035|14304|QUB|5.65B|5650000000|3.2|3084158|3.82|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
2023-03-04 07:34:54|05036|14307|RMS|908.18M|908180000|1.04|4061501|-29.73|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
2023-03-04 07:35:01|05037|8604|RHC|15.25B|15250000000|66.93|373491|6.63|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
2023-03-04 07:35:06|05038|8599|REA|15.87B|15870000000|120.1|177606|-11.5|33|2023-05-12|15/03/2023|||||120.09999847412|1|2023-02-09|15/12/2022|1.53|1.84|312000000|639390000|124.44999694824|1
2023-03-04 07:35:11|05039|8601|REH|10.23B|10230000000|15.83|413060|-19.28|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
2023-03-04 07:35:16|05040|32462|RRL|1.35B|1350000000|1.79|3515833|-8.21|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
2023-03-04 07:35:20|05041|977693|RWC|2.76B|2760000000|3.52|2907764|-20.9|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2023-03-04 07:35:24|05042|8610|RMD|47.72B|47720000000|31.76|940523|-6.34|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2023-03-04 07:35:27|05043|8616|||||||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
2023-03-04 07:35:32|05044|8607|RIO|204.87B|204870000000|126.43|1309289|-0.4|23|2023-04-20|15/03/2023|||||126.43000030518|1|2023-02-22|15/12/2022|3|3|55554000000|24438000000|126.12999725342|1
2023-03-04 07:35:36|05045|8656|STO|23.77B|23770000000|7.2|10356946|-8.16|15|2023-02-13|15/12/2022||0.39||1884000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2023-03-04 07:35:40|05046|102935|SCG|15.35B|15350000000|2.96|10416792|-1.33|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
2023-03-04 07:35:45|05047|8624|SEK|8.32B|8320000000|23.48|1049353|-16.5|31|2023-05-23|15/03/2023|||||23.479999542236|1|2023-02-20|15/12/2022|0.37|26.00|626700000|522260000|24.780000686646|1
2023-03-04 07:35:50|05048|8626|SVW|8.97B|8970000000|24.7|379604|9.05|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
2023-03-04 07:35:54|05049|40384|RGN|2.83B|2830000000|2.5|2538215|-12.89|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
2023-03-04 07:35:58|05050|32454|SLR|957.64M|957640000|1.03|4856489|-44.77|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
2023-03-04 07:36:03|05051|8629|SGM|3.05B|3050000000|16.1|699263|-15.62|30|2023-04-26|15/03/2023|||||16.059999465942|1|2023-02-13|15/12/2022|0.51|115.00|3840000000|4111000000|14.520000457764|1
2023-03-04 07:36:08|05052|14315|SKC|1.69B|1690000000|2.25|316966|-18.77|31|2023-02-14|15/12/2022|||||2.2699999809265|1|2022-11-30|15/09/2022|||||2.6400001049042|1
2023-03-04 07:36:12|05053|8635|SHL|15.55B|15550000000|32.32|1123789|-3.52|25|2023-05-01|15/03/2023|||||32.319999694824|1|2023-02-15|15/12/2022|0.81|193.33|4080000000|5005000000|28.680000305176|1
2023-03-04 07:36:16|05054|953541|S32|21.7B|21700000000|4.76|17106562|-7.03|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
2023-03-04 07:36:20|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
2023-03-04 07:36:25|05056|8670|SPK|8.62B|8620000000|4.61|931876|5.73|30|2023-05-04|15/03/2023|||||4.6100001335144|1|2023-02-21|15/12/2022|||||4.7399997711182|1
2023-03-04 07:36:30|05057|8620|SBM|457.26M|457260000|0.56|8576756|-58.52|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
2023-03-04 07:36:35|05058|32444|SGR|1.42B|1420000000|1.49|9711739|-51.57|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
2023-03-04 07:36:39|05059|102031|SDF|6B|6000000000|5.8|2168886|26.91|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
2023-03-04 07:36:44|05060|8631|SGP|8.89B|8890000000|3.73|7226528|-9.47|23|2023-04-20|15/03/2023|||||3.7300000190735|1|2023-02-20|15/12/2022|0.13|11.00|1150000000|1184000000|3.8800001144409|1
2023-03-04 07:36:48|05061|8659|SUN|16.06B|16060000000|12.73|3079468|19.98|25|2023-02-07|15/12/2022|0.43|21.35|6690000000|6117000000|12.359999656677|1|2022-11-30|15/09/2022|||||12|1
2023-03-04 07:36:53|05062|8658|SUL|2.87B|2870000000|12.72|729043|17.67|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
2023-03-04 07:36:58|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
2023-03-04 07:37:05|05064|8664|TAH|2.26B|2260000000|1.015|9952504|5.83|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
2023-03-04 07:37:10|05065|8679|TNE|4.79B|4790000000|14.77|713367|38.43|19|2023-05-21|15/03/2023||13.60||199750000|14.770000457764|1|2022-11-22|15/09/2022|0.17|16.00|196200000|189520000|12.35000038147|1
2023-03-04 07:37:15|05066|8677|TLS|47.21B|47210000000|4.09|19205509|4.84|30|2023-04-19|15/03/2023|||||4.0900001525879|1|2023-02-15|15/12/2022|0.08|6.75|11310000000|11026000000|4.1399998664856|1
2023-03-04 07:37:19|05067|13578|TPG|9.19B|9190000000|4.95|1231453|-14.95|24|2023-02-26|15/12/2022|0.19|0.1022|3210000000|2710000000|4.7199997901917|1|2022-11-30|15/09/2022|||||4.960000038147|1
2023-03-04 07:37:24|05068|8668|TCL|42.94B|42940000000|13.94|4360059|10.81|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
2023-03-04 07:37:29|05069|32563|TWE|9.8B|9800000000|13.58|2557619|18.91|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
2023-03-04 07:37:33|05070|1080079|URW|||4.57|239362|-6.54}|18|2023-04-27|15/03/2023|||||4.5700001716614|1|2023-02-09|15/12/2022|||||4.75|1
2023-03-04 07:37:37|05071|1159126|UMG|1.03B|1030000000|3.43|489343|-18.53|13|2023-05-16|15/03/2023||11.00||690390000|3.4400000572205|1|2023-03-01|15/12/2022|||||3.5699999332428|1
2023-03-04 07:37:43|05072|7791|VCX|9.29B|9290000000|2.04|8703107|16.24|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
2023-03-04 07:37:46|05073|963730|VUK|4.25B|4250000000|3.1|2475609|-6.06|0||
2023-03-04 07:37:50|05074|1088709|VEA|4.7B|4700000000|3.05|2339965|21.03|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
2023-03-04 07:37:55|05075|8646|SOL|10.38B|10380000000|28.78|308303|8.4|17|2023-03-21|15/01/2023|||||28.780000686646|1|2022-09-23|15/07/2022|2.03||1510000000||27.10000038147|1
2023-03-04 07:38:01|05076|986103|WPR|1.78B|1780000000|2.65|1420984|-2.57|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|2.7300000190735|1|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000|2.5499999523163|1
2023-03-04 07:38:06|05077|39194|WEB|2.63B|2630000000|6.88|1449604|26.94|25|2023-05-24|15/03/2023|||||6.8800001144409|1|2023-05-16|15/06/2023||||171020000|6.8800001144409|1
2023-03-04 07:38:10|05078|8712|WES|54.51B|54510000000|48.05|1562557|-1.94|33|2023-05-03|15/03/2023||||6730000000|48.049999237061|1|2023-02-14|15/12/2022|1.22|1.21|22560000000|8120000000|48.810001373291|1
2023-03-04 07:38:17|05079|994040|WGX|454.68M|454680000|0.96|2774051|-58.26|22|2023-04-27|15/03/2023|||||0.9549999833107|1|2023-01-24|15/12/2022|-0.02|4.10|155000000|155000000|1.2949999570847|1
2023-03-04 07:38:21|05080|8706|WBC|76.14B|76140000000|21.73|5294422|-3.29|31|2023-05-08|15/03/2023||106.20||10842000000|21.729999542236|1|2023-02-16|15/12/2022||||5056000000|22.829999923706|1
2023-03-04 07:38:26|05081|10547|WHC|6.6B|6600000000|7.49|9957343|89.14|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
2023-03-04 07:38:30|05082|976093|WTC|20.53B|20530000000|62.93|475925|35.1|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
2023-03-04 07:38:35|05083|8721|WDS|71.75B|71750000000|37.79|4351714|20.58|26|2023-04-21|15/03/2023|||||37.790000915527|1|2023-02-26|15/12/2022||2.19|5160000000|5250000000|34.599998474121|1
2023-03-04 07:38:40|05084|8720|WOW|44.2B|44200000000|36.48|1741926|6.95|35|2023-05-02|15/03/2023||||15980000000|36.479999542236|1|2023-02-21|15/12/2022|0.7197|0.7197|16810000000|16710000000|36.799999237061|1
2023-03-04 07:38:45|05085|8718|WOR|8.05B|8050000000|15.31|1137002|21.99|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
2023-03-04 07:38:49|05086|102040|XRO|11.35B|11350000000|75.62|432270|-24.79|20|2023-05-18|15/03/2023||0.2146||746540000|75.620002746582|1|2023-03-01|15/12/2022|||||77.699996948242|1
2023-03-04 07:38:53|05087|948170|ZIP|397.99M|397990000|0.52|7675937|-72.19|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
2023-03-04 07:38:58|05088|320|ABBN|59.14B|59140000000|31.72|3137033|4.14|39|2023-04-25|15/03/2023||0.3923||7350000000|31.719999313354|1|2023-02-02|15/12/2022|0.61|0.5273|7820000000|7680000000|31.969999313354|1
2023-03-04 07:39:02|05089|949649|ADXN|34.89M|34890000|0.338|376998|-59.76|22|2023-05-08|15/03/2023||-0.0083||300000|0.33799999952316|1|2023-03-13|15/12/2022||-0.0083||250000|0.33799999952316|1
2023-03-04 07:39:07|05090|317|ADEN|5.8B|5800000000|35.14|518163|-15.71|39|2023-05-04|15/03/2023||0.945||5990000000|35.139999389648|1|2023-02-28|15/12/2022|0.76|0.9044|6210000000|6010000000|34.459999084473|1
2023-03-04 07:39:11|05091|949648|ADVN|100.74M|100740000|138|46|-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
2023-03-04 07:39:16|05092|949650|AEVS|1.52B|1520000000|18|3924|16.13|13|2023-03-31|15/12/2022|||||18|1|2022-09-16|15/06/2022|0.55||525300000||19.200000762939|1
2023-03-04 07:39:20|05093|949651|AIRE|39.38M|39380000|0.635|8206|-3.05|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
2023-03-04 07:39:24|05094|1128773|ALCC|31.34B|31340000000|64.18|747527|-9.14|18|2023-05-10|15/03/2023||0.5896||2170000000|64.180000305176|1|2023-02-27|15/12/2022|0.42|0.4215|2160000000|2150000000|66.379997253418|1
2023-03-04 07:39:29|05095|48533|ALLN|2.5B|2500000000|151.2|25301|-24.1|19|2023-03-01|15/12/2022|4.36||251500000|109600000|154.19999694824|1|2022-08-24|15/06/2022|5.01|4.24|259200000||157.80000305176|1
2023-03-04 07:39:33|05096|949654|ALPN|108.1M|108100000|12|3694|-16.08|14|2022-09-19|15/06/2022|-2.82||1090000||12.5|1|2022-04-06|15/12/2021|1.37||18660000||15|1
2023-03-04 07:39:37|05097|949655|ALSN|2.37B|2370000000|189.4|14354|-19.92|23|2023-04-24|15/03/2023|||||189.39999389648|1|2023-02-21|15/12/2022|||||185|1
2023-03-04 07:39:42|05098|48525|AMS|1.94B|1940000000|7.42|2191662|-44|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|213250000|48.569999694824|1
2023-03-04 07:39:46|05099|949657|APGN|530.13M|530130000|177|1042|-6.15|14|2022-07-29|15/06/2022|3.39||141700000||181.5|1|2022-04-26|15/12/2021|3.94||161100000||195|1
2023-03-04 07:39:51|05100|48552|ARBNO|812.14M|812140000|11.88|59687|-35.43|19|2023-02-28|15/12/2022|0.13||571200000|571500000|12.640000343323|1|2022-08-23|15/06/2022|0.17||630900000|636250000|12.619999885559|1
2023-03-04 07:39:54|05101|955643|ARONL|4.16M|4160000|0.284|10801|-87.65|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
2023-03-04 07:39:59|05102|49837|ARYN|1.33B|1330000000|1.338|2009227|51.19|26|2023-03-06|15/01/2023|||||1.3380000591278|1|2022-11-28|15/10/2022|||499000000|509100000|1.1790000200272|1
2023-03-04 07:40:03|05103|48538|ASCN|321.44M|321440000|8.95|57245|-12.25|30|2023-05-12|15/03/2023|||||8.9499998092651|1|2023-03-07|15/12/2022||||153850000|8.9499998092651|1
2023-03-04 07:40:08|05104|1072993|ASWN|25.43M|25430000|2.17|2915|-14.9|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
2023-03-04 07:40:12|05105|949660|AUTON|620.58M|620580000|133.8|7216|3.24|15|2023-03-01|15/12/2022|3.33||915800000|954000000|136.39999389648|1|2022-07-27|15/06/2022|-3.81||888700000|915000000|96.199996948242|1
2023-03-04 07:40:17|05106|949661|BANB|7.5B|7500000000|101.7|68216|-6.35|26|2023-03-07|15/12/2022|||||101.69999694824|1|2022-11-30|15/09/2022|||||87.699996948242|1
2023-03-04 07:40:21|05107|322|BALN|7.07B|7070000000|156.5|77235|5.32|22|2023-03-09|15/12/2022|||||156.5|1|2022-11-17|15/09/2022|||1560000000||139.69999694824|1
2023-03-04 07:40:26|05108|949723|LINN|475.19M|475190000|585|19|-1.68|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2023-03-04 07:40:30|05109|48544|BCVN|7.16B|7160000000|83.35|85193|10.69|35|2023-04-20|15/03/2023|||||83.349998474121|1|2023-02-09|15/12/2022|2.23||614700000||88.900001525879|1
2023-03-04 07:40:34|05110|949664|BCGE|1.39B|1390000000|197.00|515|23.12|14|2022-08-09|15/06/2022|11.05||244100000||170.5|1|2022-02-22|15/12/2021|17.69||476700000||164|1
2023-03-04 07:40:38|05111|949666|BCJ|164.68M|164680000|55|71|7.84|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2023-03-04 07:40:43|05112|955653|WKB|1.68B|1680000000|107.50|1298|1.42|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
2023-03-04 07:40:47|05113|49829|BARN|10.35B|10350000000|1890|9375|-12.58|31|2023-04-12|15/02/2023||39.62||2120000000|1890|1|2023-01-19|15/11/2022|||2110000000|2110000000|1910|1
2023-03-04 07:40:51|05114|949670|BLKB|1.96B|1960000000|906.00|222|1.34|0||
2023-03-04 07:40:56|05115|949676|BSLN|631.2M|631200000|52.8|41518|46.42|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
2023-03-04 07:41:00|05116|949675|BSKP|2.82B|2820000000|67.60|3807|3.36|15|2022-12-05|15/06/2022|2.13||342500000||61|1|2022-06-29|15/12/2021|2.31||344900000||60.799999237061|1
2023-03-04 07:41:05|05117|48555|BION|3.02B|3020000000|55.00|36256|-14.4|35|2023-04-21|15/03/2023|||||55|1|2023-02-17|15/12/2022|-0.64||-1000||56.400001525879|1
2023-03-04 07:41:09|05118|48527|BEAN|6.06B|6060000000|493|16358|0.2|19|2023-03-06|15/12/2022||||400600000|493|1|2022-07-26|15/06/2022|4.99||416400000|405700000|381.5|1
2023-03-04 07:41:13|05119|945097|BELL|1.67B|1670000000|266|2829|1.53|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
2023-03-04 07:41:17|05120|955638|TIBN|153.21M|153210000|45.9|1013|2.91|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
2023-03-04 07:41:21|05121|949667|BEKN|2.12B|2120000000|229.5|1450|8.51|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2023-03-04 07:41:25|05122|949668|BKWB|6.85B|6850000000|129.8|60462|15.69|16|2023-03-14|15/12/2022|||||129.80000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2023-03-04 07:41:32|05123|1088124|BLS|5.55M|5550000|0.130|150620|-92.93|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
2023-03-04 07:41:36|05124|949671|BOBNN|946.51M|946510000|57.3|32273|-29.87|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2023-03-04 07:41:40|05125|48541|BOS|1.95B|1950000000|253|11187|13.71|30|2023-04-17|15/03/2023|||||253|1|2023-03-01|15/12/2022|4.83||567800000|265000000|260|1
2023-03-04 07:41:45|05126|48529|BUCN|4.45B|4450000000|435.2|11022|13.39|33|2023-04-27|15/03/2023|||||435.20001220703|1|2023-02-24|15/12/2022|17.39|20.14|973000000|973000000|423.79998779297|1
2023-03-04 07:41:49|05127|949665|BCHN|1.92B|1920000000|566|6661|21.2|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
2023-03-04 07:41:54|05128|949674|BRKN|871.71M|871710000|84.2|5332|37.81|14|2022-09-05|15/06/2022|1.8||245200000||82|1|2022-03-31|15/12/2021|2.51||291600000||69|1
2023-03-04 07:41:58|05129|949677|BVZN|149.93M|149930000|760|69|7.8|14|2022-09-19|15/06/2022|27.49||81310000||770|1|2022-03-16|15/12/2021|31.41||75990000||700|1
2023-03-04 07:42:02|05130|949686|BYS|1.45B|1450000000|703|1968|-29.63|27|2023-04-14|15/03/2023|||||703|1|2023-03-02|15/12/2022||||304000000|764|1
2023-03-04 07:42:06|05131|949678|CALN|394.56M|394560000|46.85|3444|-5.35|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
2023-03-04 07:42:11|05132|949700|GAV|221.74M|221740000|312|295|15.99|25|2023-03-01|15/12/2022|||||310|1|2022-11-24|15/09/2022|19.39||104700000||278|1
2023-03-04 07:42:14|05133|955629|SKIN|383.78M|383780000|35.7|1258|9.85|11|2022-06-01|15/03/2022|||||35.700000762939|1|2022-02-24|15/12/2021|||||32.200000762939|1
2023-03-04 07:42:19|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
2023-03-04 07:42:22|05135|949688|CPE|76.8M|76800000|7.6|1152|-20.42|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
2023-03-04 07:42:26|05136|949685|CMBN|2.26B|2260000000|76.85|65744|28.51|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
2023-03-04 07:42:30|05137|949682|CIE|1.76M|1760000|2.540|945|13.39|14|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1|2022-04-29|15/12/2021|-1.01||||2.7999999523163|1
2023-03-04 07:42:34|05138|949681|CICN|159.56M|159560000|46.8|1788|-7.51|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
2023-03-04 07:42:39|05139|326|CLN|5.03B|5030000000|15.2|603396|-3.09|39|2023-05-05|15/03/2023||0.2591||1170000000|15.199999809265|1|2023-03-02|15/12/2022|0.3556|0.3792|1320000000|1330000000|15.420000076294|1
2023-03-04 07:42:44|05140|949683|CLTN|435.61M|435610000|72.9|2502|-29.36|25|2023-03-03|15/12/2022|||||72.5|1|2022-11-02|15/09/2022|||||77.800003051758|1
2023-03-04 07:42:48|05141|949687|COTNE|1.65B|1650000000|212.5|16166|-21.44|25|2023-03-02|15/12/2022|7.07||318900000|317500000|208.5|1|2022-11-30|15/09/2022|||164800000|164800000|189.39999389648|1
2023-03-04 07:42:52|05142|949680|CFT|820.42M|820420000|108.5|1274|4.35|24|2023-05-04|15/03/2023|||||108.5|1|2023-03-17|15/12/2022|||||108.5|1
2023-03-04 07:42:57|05143|48554|COPN|1.01B|1010000000|61.5|13203|4.95|19|2023-03-21|15/12/2022||0.89||58000000|61.5|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2023-03-04 07:43:01|05144|949690|CPHN|570M|570000000|95|1462|43.94|15|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|84.800003051758|1|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|70|1
2023-03-04 07:43:05|05145|949684|CLXN|82.69M|82690000|59.5|1009|-42.79|14|2022-09-13|15/06/2022|-4.93||48580000||57|1|2022-03-15|15/12/2021|-7.26||45440000||99.199996948242|1
2023-03-04 07:43:10|05146|316|CSGN|10.97B|10970000000|2.78|27382304|-61.92|39|2023-04-27|15/03/2023|||||2.7799999713898|1|2023-02-09|15/12/2022|-0.46|-0.3173|3060000000|3170000000|3.25|1
2023-03-04 07:43:15|05147|48549|DAE|3.26B|3260000000|191.60|11567|-35.16|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
2023-03-04 07:43:19|05148|949691|DCN|108.11M|108110000|670.00|60|-7.59|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2023-03-04 07:43:23|05149|49838|DKSH|5.09B|5090000000|78.35|74561|-2|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
2023-03-04 07:43:28|05150|48539|DOKA|1.79B|1790000000|427.5|5981|-12.47|26|2023-03-07|15/12/2022||||1321000000|427.5|1|2022-11-30|15/09/2022|||||336.5|1
2023-03-04 07:43:32|05151|949692|DESN|3.82B|3820000000|277|1413|31.9|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
2023-03-04 07:43:37|05152|949693|DUFN|5.06B|5060000000|41.66|434212|11.99|28|2023-05-18|15/03/2023||||7968000000|41.659999847412|1|2023-03-16|15/12/2022||3.52||1620000000|41.659999847412|1
2023-03-04 07:43:41|05153|949697|ESUN|124.82M|124820000|120.5|166|-5.86|14|2022-08-26|15/06/2022|5.97||9230000||117|1|2022-03-25|15/12/2021|1.91||8610000||129.5|1
2023-03-04 07:43:45|05154|1136130|EIC|2.29M|2290000|1.5|109|-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
2023-03-04 07:43:51|05155|949695|EFGN|2.74B|2740000000|9.05|112078|41.19|15|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2023-03-04 07:43:55|05156|949696|ELMN|230.78M|230780000|1010|19|47.45|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2023-03-04 07:43:59|05157|48543|EMMN|4.76B|4760000000|889|2668|-15.97|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1
2023-03-04 07:44:04|05158|48545|EMSN|17.11B|17110000000|731.5|13601|-15.77|38|2023-04-07|15/03/2023|||||731.5|1|2023-02-10|15/12/2022||||504000000|701|1
2023-03-04 07:44:08|05159|949694|EDHN|1.51B|1510000000|45.5|1819|1.79|0||
2023-03-04 07:44:12|05160|993559|RUSE|15.45M|15450000|6.00|1|-20|14|2022-08-25|15/06/2022|5.19||18580000||6|1|2022-04-13|15/12/2021|0.15||2750000||7.5|1
2023-03-04 07:44:16|05161|48546|EVE|99.64M|99640000|0.089|1017415|-29.92|17|2023-03-09|15/12/2022|||||0.08900000154972|1|2022-08-25|15/06/2022|-0.03||8130000||0.10499999672174|1
2023-03-04 07:44:21|05162|949699|FTON|354.43M|354430000|24|11276|-29.68|27|2023-04-27|15/03/2023|||||24|1|2023-02-28|15/12/2022||||438500000|24.450000762939|1
2023-03-04 07:44:26|05163|48534|FHZN|5.24B|5240000000|170.7|40502|9.35|29|2023-03-14|15/12/2022||3.53||552290000|170.69999694824|1|2022-11-30|15/09/2022|||||154.89999389648|1
2023-03-04 07:44:30|05164|949698|FORN|1.97B|1970000000|1,324.00|2100|-18.27|26|2023-03-02|15/12/2022|29.11||625900000||1220|1|2022-10-25|15/09/2022|||||1192|1
2023-03-04 07:44:35|05165|1008651|GALE|3.65B|3650000000|73.5|93593|14.84|14|2023-03-06|15/12/2022|||||73.5|1|2022-08-02|15/06/2022|1.67||1960000000||75.25|1
2023-03-04 07:44:40|05166|49959|GAMH|95.46M|95460000|0.611|327899|-40.68|33|2023-04-25|15/12/2022|||||0.61100000143051|1|2023-04-25|15/03/2023|||||0.61100000143051|1
2023-03-04 07:44:44|05167|39129|GEBN|17.79B|17790000000|515.2|98133|-14.53|39|2023-05-02|15/03/2023||5.51||894370000|515.20001220703|1|2023-03-08|15/12/2022||2.96||673560000|515.20001220703|1
2023-03-04 07:44:49|05168|49954|GF|5.48B|5480000000|66.95|124077|19.13|28|2023-03-01|15/12/2022||||1949000000|64|1|2022-11-30|15/09/2022|||||58|1
2023-03-04 07:44:53|05169|986242|GIVN|26.4B|26400000000|2861|22641|-24.67|29|2023-04-13|15/03/2023||||1900000000|2861|1|2023-01-25|15/12/2022|39.26|39.26|1660000000|1680000000|2930|1
2023-03-04 07:44:58|05170|958264|GLKBN|341.55M|341550000|25.30|2415|-9.64|26|2023-04-26|15/03/2023|||||25.299999237061|1|2023-02-28|15/12/2022|||||25.200000762939|1
2023-03-04 07:45:02|05171|949704|GRKP|4.41B|4410000000|1775|180|8.23|25|2023-02-27|15/12/2022|79.34||482900000||1770|1|2022-11-30|15/09/2022|||||1700|1
2023-03-04 07:45:07|05172|949703|GMI|89.76M|89760000|272|96|-33.98|14|2022-09-07|15/06/2022|7.73||70660000||336|1|2022-03-17|15/12/2021|14.18||70750000||400|1
2023-03-04 07:46:12|05173|949705|||||||29|2023-04-24|15/03/2023|||||91.300003051758|1|2023-03-02|15/12/2022|||135900000|135500000|99.800003051758|1
2023-03-04 07:46:17|05174|949707|HBMN|1.56B|1560000000|224.5|5139|-15.6|25|2023-05-12|15/03/2023|||||224.5|1|2023-01-20|15/12/2022|-17.32||-114400000||221|1
2023-03-04 07:46:37|05175|49831|HELN|6.4B|6400000000|121.1|65802|15.77|19|2023-03-06|15/12/2022|||||121.09999847412|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1
2023-03-04 07:47:01|05176|949708|HIAG|809.57M|809570000|80|3109|-15.97|14|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1|2022-03-14|15/12/2021|5.34||32500000||100|1
2023-03-04 07:47:08|05177|949709|HLEE|177.75M|177750000|18.8|540|-30.37|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
2023-03-04 07:47:17|05178|949710|HOCN|40.85M|40850000|19.25|652|-53.61|14|2022-08-08|15/06/2022|-8.63||145700000||36.400001525879|1|2022-04-18|15/12/2021|5.44||163200000||41|1
2023-03-04 07:47:23|05179|321|HOLN|34.88B|34880000000|59.26|1731917|32.19|39|2023-04-21|15/03/2023|||||59.259998321533|1|2023-02-24|15/12/2022|3.58|2.50|6460000000|6442000000|57.299999237061|1
2023-03-04 07:47:30|05180|949712|HUBN|1.71B|1710000000|88.5|13250|2.55|27|2023-03-07|15/12/2022|||||88.5|1|2022-10-24|15/09/2022|||||84.800003051758|1
2023-03-04 07:47:39|05181|949706|HBLN|316.47M|316470000|4400|18|2.33|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2023-03-04 07:47:43|05182|1017260|IDIA|2.44B|2440000000|13.03|624868|-27.49|25|2023-04-25|15/03/2023||-1.14||30460000|13.029999732971|1|2023-02-07|15/12/2022|-1.05|-1.3|54000000|32880000|13.729999542236|1
2023-03-04 07:47:51|05183|48547|IMPN|778.62M|778620000|42.3|36559|78.48|19|2023-03-01|15/12/2022||||1809000000|42.450000762939|1|2022-08-17|15/06/2022|3.42||1770000000|1840000000|27.450000762939|1
2023-03-04 07:47:55|05184|48536|IFCN|2.31B|2310000000|944|2037|-10.1|30|2023-04-26|15/03/2023||||141800000|944|1|2023-03-02|15/12/2022|12.16|11.22|159100000|171290000|984|1
2023-03-04 07:47:59|05185|949715|INRN|2.5B|2500000000|3,055.0|1248|-7.7|15|2023-03-16|15/12/2022||||396700000|3055|1|2022-08-02|15/06/2022|40.31||310900000|295000000|2505|1
2023-03-04 07:48:04|05186|949716|ISN|1.15B|1150000000|623|1209|-1.58|26|2023-05-03|15/03/2023|||||623|1|2023-02-28|15/12/2022|59.17||173400000||598|1
2023-03-04 07:48:09|05187|985791|IREN|1.24B|1240000000|97.4|2326|-9.4|14|2022-08-31|15/06/2022|9.86||111700000||107|1|2022-03-24|15/12/2021|5.35||114300000||110.5|1
2023-03-04 07:48:13|05188|955645|VBSN|274.23M|274230000|115.5|377|-4.55|14|2022-08-15|15/06/2022|2.1||72900000||104.5|1|2022-03-09|15/12/2021|0.99||72340000||116|1
2023-03-04 07:48:17|05189|319|BAER|12.93B|12930000000|62.58|525276|22.8|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
2023-03-04 07:48:22|05190|949717|JFN|759.14M|759140000|130.2|1344|-7.66|26|2023-04-19|15/03/2023|||||130.19999694824|1|2023-04-06|15/12/2022|||||130.19999694824|1
2023-03-04 07:48:27|05191|48551|KARN|1.44B|1440000000|186.4|7573|-15.66|18|2023-03-02|15/12/2022||3.89||294020000|176.60000610352|1|2022-11-30|15/09/2022|||||151.80000305176|1
2023-03-04 07:48:30|05192|1081717|KLIN|144.98M|144980000|16.4|2366|0.61|0||
2023-03-04 07:48:35|05193|48535|KOMN|1.53B|1530000000|298.5|7756|33.26|19|2023-03-14|15/12/2022||||359950000|298.5|1|2022-08-17|15/06/2022|6.03||241800000|255000000|278|1
2023-03-04 07:48:39|05194|949718|KUD|122.8M|122800000|2.2|28252|-33.13|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
2023-03-04 07:48:43|05195|49835|KNIN|30.38B|30380000000|252.6|156710|-1.25|37|2023-04-25|15/03/2023||3.70||6647000000|252.60000610352|1|2023-02-27|15/12/2022|3.79|4.57|8800000000|8660000000|241.10000610352|1
2023-03-04 07:48:48|05196|14155|KURN|54.27M|54270000|1.485|40592|-23.45|30|2023-04-27|15/03/2023|||||1.4850000143051|1|2023-03-14|15/12/2022|||||1.4850000143051|1
2023-03-04 07:48:52|05197|1084287|LLQ|228.16M|228160000|31.8|388|2.58|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2023-03-04 07:48:57|05198|1027140|LANDI|2.09B|2090000000|72.4|51819|24.51|16|2023-05-02|15/03/2023|||||72.400001525879|1|2023-02-28|15/12/2022|||||71.550003051758|1
2023-03-04 07:49:00|05199|100240|LMN|236.93M|236930000|21.5|7929|-40.93|14|2023-03-23|15/12/2022||||63000000|21.5|1|2022-11-17|15/09/2022|||||22.5|1
2023-03-04 07:49:06|05200|949719|LECN|280.23M|280230000|0.63|67048|27.53|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
2023-03-04 07:49:10|05201|949720|LEHN|2.27B|2270000000|1990|455|-7.66|27|2023-05-25|15/03/2023|||||1990|1|2023-02-06|15/12/2022|17.6||103500000|92700000|2120|1
2023-03-04 07:49:15|05202|949721|LEON|1.01B|1010000000|55.5|49806|-6.57|26|2023-02-24|15/12/2022|2.27||187700000||53.5|1|2022-11-30|15/09/2022|||||43.299999237061|1
2023-03-04 07:49:19|05203|955599|LLBN|1.87B|1870000000|61|5427|11.31|16|2023-02-27|15/12/2022|2.37||378700000||59.900001525879|1|2023-02-15|15/06/2022|2.42||357100000||62.099998474121|1
2023-03-04 07:49:23|05204|49830|LISN|24.15B|24150000000|103900|79|2.16|27|2023-03-07|15/12/2022||1873||2951000000|103900|1|2022-11-30|15/09/2022|||||97400|1
2023-03-04 08:09:41|05205|943209|LISP|2.40B|2400000000|10300|1812|5.37|25|2023-03-07|15/12/2022||||2951000000|10300|1|2022-11-30|15/09/2022|||||9760|1
2023-03-04 08:09:46|05206|324|LOGN|8.06B|8060000000|50.34|866119|-27.44|38|2023-05-01|15/03/2023||0.5182||1020000000|50.340000152588|1|2023-01-24|15/12/2022|1.14|1.13|1270000000|1330000000|52.139999389648|1
2023-03-04 08:09:51|05207|338|LONN|42.09B|42090000000|567.4|190895|-10.19|28|2023-04-20|15/03/2023|||||566.40002441406|1|2023-01-25|15/12/2022|16.34|7.1|6220000000|3263000000|485.79998779297|1
2023-03-04 08:09:55|05208|955601|LUKN|3.5B|3500000000|412.5|1173|0.86|29|2023-04-04|15/03/2023|||||412.5|1|2023-02-28|15/12/2022|26.72||730500000||419|1
2023-03-04 08:10:00|05209|955602|MCHN|146.41M|146410000|4.73|9767|-49.13|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
2023-03-04 08:10:07|05210|1127887|MOVE|2.04B|2040000000|102|4180|-8.77|6|2023-03-09|15/12/2022|||||102|1|2022-09-09|15/06/2022|||||86.699996948242|1
2023-03-04 08:10:11|05211|1081655|MEDA|829.96M|829960000|69.90|2216|-48.98|11|2022-08-16|15/06/2022|||88380000||87.099998474121|1|2022-03-08|15/12/2021|-0.02||86310000||130|1
2023-03-04 08:10:15|05212|955603|METN|914.47M|914470000|2040|165|3.82|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
2023-03-04 08:10:19|05213|949724|MBTN|2.12B|2120000000|0.591|26273465|84.48|17|2023-03-23|15/12/2022||-0.01||0.00|0.591000020504|1|2022-11-30|15/09/2022|||0.00|0.00|0.48620000481606|1
2023-03-04 08:10:24|05214|955604|MIKN|188.23M|188230000|11.45|7100|67.4|27|2023-04-27|15/03/2023|||||11.449999809265|1|2023-03-10|15/12/2022|||||11.449999809265|1
2023-03-04 08:10:28|05215|953068|MOZN|772.81M|772810000|17.8|77902|31.46|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
2023-03-04 08:10:32|05216|48537|MOBN|1.69B|1690000000|232.00|7587|-22.88|29|2023-02-10|15/12/2022|9.78||169000000||234|1|2022-11-30|15/09/2022|||||232.5|1
2023-03-04 08:10:36|05217|942513|MOLN|196.24M|196240000|6.03|36650|-73.49|24|2023-03-09|15/12/2022||-0.6||4500000|6.0300002098083|1|2022-10-27|15/09/2022|-0.41|-0.6|2400000|3200000|6.7600002288818|1
2023-03-04 08:10:40|05218|949725|NBEN|83.52M|83520000|9.15|2475|-2.14|14|2022-08-18|15/06/2022|-0.23||-1970000||9|1|2022-04-07|15/12/2021|-0.01||223800||9.5|1
2023-03-04 08:10:46|05219|334|NESN|286.99B|286990000000|107.56|3237750|-8.91|33|2023-04-25|15/03/2023||||23270000000|107.55999755859|1|2023-02-16|15/12/2022|1.5|2.41|25290000000|25720000000|110.69999694824|1
2023-03-04 08:10:50|05220|949727|THAGN|21.73M|21730000|0.046|749671|-94.65|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
2023-03-04 08:10:54|05221|955607|NWRN|105.64M|105640000|5.92|189079|338.52|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
2023-03-04 08:10:58|05222|332|NOVN|168.19B|168190000000|79.35|4073578|-0.16|27|2023-04-25|15/03/2023||1.52||12710000000|79.349998474121|1|2023-02-01|15/12/2022|1.52|1.42|12690000000|13220000000|82.459999084473|1
2023-03-04 08:11:03|05223|14157|OERL|1.9B|1900000000|5.84|543092|-20.44|38|2023-05-03|15/03/2023|||||5.8449997901917|1|2023-02-21|15/12/2022|0.01||736000000|736000000|5.8550000190735|1
2023-03-04 08:11:06|05224|949673|ONE|22.69M|22690000|1.510|7880|-45.68|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
2023-03-04 08:11:11|05225|955608|ODHN|305.85M|305850000|7.6|3793|-20.17|25|2023-05-17|15/03/2023|||||7.5999999046326|1|2023-03-30|15/12/2022||0.2106|||7.5999999046326|1
2023-03-04 08:11:15|05226|955609|OFN|156.76M|156760000|80|795|-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
2023-03-04 08:11:22|05227|955610|ORON|482.55M|482550000|73.9|5815|-14.07|26|2023-03-08|15/12/2022||||341100000|73.900001525879|1|2022-11-30|15/09/2022|||||72.900001525879|1
2023-03-04 08:11:26|05228|49833|PGHN|23.23B|23230000000|890.6|52745|-21.53|19|2023-03-21|15/12/2022||21.60||1011000000|890.59997558594|1|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000|962.79998779297|1
2023-03-04 08:11:30|05229|955613|PEAN|298.62M|298620000|17.7|27849|-67.46|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
2023-03-04 08:11:35|05230|955617|KNRS|2.36M|2360000|0.0144|2583517|-76.77|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2023-03-04 08:11:39|05231|955614|PEDU|10.76M|10760000|80|115|-9.09|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2023-03-04 08:11:44|05232|955616|PM|367.87M|367870000|383|271|-0.39|15|2023-04-20|15/03/2023|||||383|1|2023-02-16|15/12/2022|||186000000|202300000|348|1
2023-03-04 08:11:49|05233|993241|PMAG|2.84B|2840000000|84.70|12759|3.29|22|2023-05-12|15/03/2023|||||84.699996948242|1|2023-01-31|15/12/2022|||||81|1
2023-03-04 08:11:53|05234|955615|PLANZ|645.84M|645840000|312|568|-8.24|14|2022-09-01|15/06/2022|7.4||13950000||330|1|2022-03-09|15/12/2021|17.57||13910000||339|1
2023-03-04 08:11:57|05235|1055082|PNHO|298.82M|298820000|51.60|4666|16.22|16|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1
2023-03-04 08:12:02|05236|1076609|SPEXN|19.80M|19800000|0.4|30280|-68|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2023-03-04 08:12:06|05237|949728|PEHN|194.44M|194440000|77.60|394|-6.51|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2023-03-04 08:12:11|05238|49832|PSPN|4.85B|4850000000|105.8|91770|-13.14|38|2023-05-05|15/03/2023|||||105.80000305176|1|2023-02-21|15/12/2022|1|2.36|79400000|79500000|113.80000305176|1
2023-03-04 08:12:15|05239|955640|RLFB|99.41M|99410000|0.0226|5053149|-61.69|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
2023-03-04 08:12:20|05240|318|CFR|82.92B|82920000000|145.2|943212|26.7|29|2023-05-12|15/03/2023||2.54||4320000000|145.19999694824|1|2023-01-18|15/12/2022||2.62|5400000000|5580000000|137|1
2023-03-04 08:12:24|05241|48531|RIEN|492.55M|492550000|109.6|6716|-29.83|20|2023-03-09|15/12/2022||||794000000|109.59999847412|1|2022-11-30|15/09/2022|||366800000|366800000|97.699996948242|1
2023-03-04 08:12:30|05242|955621|RO|220.54B|220540000000|289.6|84160|-21.26|31|2023-04-26|15/03/2023||||15610000000|289.60000610352|1|2023-02-02|15/12/2022|4.83|8.64|16240000000|15970000000|327|1
2023-03-04 08:12:34|05243|337|ROG|220.54B|220540000000|273.85|1260503|-19.63|38|2023-04-26|15/03/2023||||15610000000|273.85000610352|1|2023-02-02|15/12/2022|4.83|8.64|16240000000|15970000000|279.39999389648|1
2023-03-04 08:12:38|05244|949711|HREN|1.16B|1160000000|1135|64|-13.36|15|2022-09-05|15/06/2022|-45.67||347000000||1215|1|2022-04-11|15/12/2021|-13.74||315500000||1240|1
2023-03-04 08:12:43|05245|955628|SHLTN|211.27M|211270000|12.9|3596|-24.12|15|2023-05-25|15/03/2023|||||12.89999961853|1|2023-04-12|15/12/2022|||||12.89999961853|1
2023-03-04 08:12:47|05246|955624|SANN|82.97M|82970000|0.78|571784|-40|27|2023-05-31|15/03/2023||-0.14|||0.78200000524521|1|2023-03-29|15/12/2022||-0.15||1500000|0.78200000524521|1
2023-03-04 08:12:51|05247|955623|SAHN|170.25M|170250000|270.00|299|-18.18|24|2023-05-04|15/03/2023|||||270|1|2023-02-27|15/12/2022|||||270|1
2023-03-04 08:12:56|05248|48548|SCHN|22.44B|22440000000|205|27053|2.5|35|2023-04-28|15/03/2023||1.36||2590000000|205|1|2023-02-20|15/12/2022|1.63|1.55|3040000000|2950000000|191.39999389648|1
2023-03-04 08:13:01|05249|49834|SCHP|22.44B|22440000000|215|108260|3.86|34|2023-04-28|15/03/2023||1.36||2590000000|215|1|2023-02-20|15/12/2022|1.63|1.55|3040000000|2950000000|199.35000610352|1
2023-03-04 08:13:07|05250|955635|STRN|26.07M|26070000|23.60|268|7.27|14|2022-08-11|15/06/2022|1.83||51320000||27|1|2022-03-31|15/12/2021|2.67||49840000||24|1
2023-03-04 08:13:11|05251|955636|SWTQ|1.13B|1130000000|791|1042|-30.12|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
2023-03-04 08:13:16|05252|955631|SNBN|465M|465000000|4,650.0|31|-35.77|23|2022-10-31|15/09/2022|-472050||2930000000||4140|1|2022-07-29|15/06/2022|-623838||3460000000||6380|1
2023-03-04 08:13:20|05253|1073053|SENSI|1.82B|1820000000|116.4|8105|19.38|11|2022-08-24|15/06/2022|2.24||164800000||113.59999847412|1|2022-03-15|15/12/2021|2||143100000||99.400001525879|1
2023-03-04 08:13:24|05254|955625|SFPN|298.32M|298320000|89.00|1268|-11.88|14|2022-09-08|15/06/2022|6.38||25340000||97|1|2022-04-13|15/12/2021|7.81||23700000||106|1
2023-03-04 08:13:28|05255|945096|SFSN|4.4B|4400000000|113.4|24061|-10.92|16|2023-03-02|15/12/2022|3.53||1510000000|1510000000|110.80000305176|1|2022-07-18|15/06/2022|3.42||1220000000|1205000000|99|1
2023-03-04 08:13:33|05256|13818|SGSN|15.98B|15980000000|2168|13799|-15.97|20|2023-05-04|15/03/2023|||||2168|1|2023-01-25|15/12/2022|47.15|47.15|6640000000|3461000000|2331|1
2023-03-04 08:13:37|05257|955626|SFZN|2.79B|2790000000|663|8200|-9.94|25|2023-02-22|15/12/2022|21.63|17.40|642800000|673300000|711.5|1|2022-10-28|15/09/2022|||||598|1
2023-03-04 08:13:42|05258|1096149|SIGNC|8.76B|8760000000|22.92|631089|12.13|14|2023-05-04|15/03/2023|||||22.920000076294|1|2023-02-28|15/12/2022||0.28|866500000|830050000|21.379999160767|1
2023-03-04 08:13:47|05259|49827|SIKA|40.6B|40600000000|264.2|298586|-14.42|34|2023-04-18|15/03/2023|||||264.20001220703|1|2023-01-11|15/12/2022|3.76|4.80|5250000000|2630000000|240.39999389648|1
2023-03-04 08:13:52|05260|49955|SOON|14.64B|14640000000|243.5|190195|-30.31|27|2023-05-16|15/03/2023||5.82||1971000000|243.5|1|2023-03-01|15/12/2022|||||231.19999694824|1
2023-03-04 08:13:56|05261|945906|SPCE|74.78M|74780000|15.50|396|0.65|19|2023-05-15|15/03/2023|||||15.5|1|2023-03-30|15/12/2022|||||15.5|1
2023-03-04 08:14:02|05262|955627|SGKN|3B|3000000000|502.00|1878|14.35|26|2023-02-15|15/12/2022|||||494.5|1|2022-11-30|15/09/2022|||||478.5|1
2023-03-04 08:14:06|05263|1128801|SRAIL|3.71B|3710000000|37.16|101695|12.47|10|2023-03-15|15/12/2022|||||37.159999847412|1|2022-09-01|15/06/2022|0.01||1470000000||29.940000534058|1
2023-03-04 08:14:11|05264|955633|STGN|181.44M|181440000|54.5|705|25.58|28|2023-05-03|15/03/2023|||||54|1|2023-03-10|15/12/2022|||||54|1
2023-03-04 08:14:16|05265|949731|STMN|20.79B|20790000000|130.45|273269|-8.84|32|2023-04-27|15/03/2023|||||130.44999694824|1|2023-02-21|15/12/2022|1.06|14.98|592000000|570750000|130.10000610352|1
2023-03-04 08:14:22|05266|49836|SUN|2.82B|2820000000|83.5|38398|21.9|33|2023-04-17|15/03/2023|||||83.5|1|2023-02-20|15/12/2022|2.18||1660000000|1693000000|80.300003051758|1
2023-03-04 08:14:27|05267|330|UHR|16.91B|16910000000|338.7|126417|29.92|30|2023-05-10|15/03/2023|||||338.70001220703|1|2023-01-24|15/12/2022|9.56|10.60|3890000000|4085000000|306.39999389648|1
2023-03-04 08:14:32|05268|943210|UHRN|16.91B|16910000000|62.2|58031|25.1|28|2023-05-10|15/03/2023|||||62.200000762939|1|2023-01-24|15/12/2022|9.56||3890000000|4085000000|56.200000762939|1
2023-03-04 08:14:36|05269|331|SLHN|18.1B|18100000000|587.2|100546|9.47|32|2023-05-11|15/03/2023|||||587.20001220703|1|2023-03-01|15/12/2022|27.13||7190000000||566.20001220703|1
2023-03-04 08:14:41|05270|49828|SPSN|6.14B|6140000000|80.05|118342|-11.37|38|2023-05-18|15/03/2023|||||80.050003051758|1|2023-02-09|15/12/2022|1.69||406500000||81.400001525879|1
2023-03-04 08:14:46|05271|335|SRENH|28.27B|28270000000|98.08|870510|21.93|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
2023-03-04 08:14:50|05272|955634|STLN|433.75M|433750000|0.1418|1264876|-54.98|31|2023-04-25|15/03/2023|||||0.14180000126362|1|2023-03-08|15/12/2022|||||0.14180000126362|1
2023-03-04 08:14:55|05273|339|SCMN|30.3B|30300000000|585|83791|4.2|39|2023-05-04|15/03/2023||8.13||2770000000|585|1|2023-02-09|15/12/2022|6.15|6.15|2890000000|2900000000|547|1
2023-03-04 08:15:00|05274|955632|SQN|2.72B|2720000000|181.5|36746|23.47|26|2023-05-08|15/03/2023|||||181.5|1|2023-03-16|15/12/2022|||||181.5|1
2023-03-04 08:15:05|05275|48540|TECN|4.88B|4880000000|383.4|24519|-1.29|30|2023-05-04|15/03/2023|||||383.39999389648|1|2023-03-14|15/12/2022|||||383.39999389648|1
2023-03-04 08:15:10|05276|949732|TEMN|5.16B|5160000000|71.8|234364|-13.49|32|2023-04-25|15/03/2023||0.495||219450000|71.800003051758|1|2023-02-20|15/12/2022|0.99|0.9547|278000000|280720000|68.779998779297|1
2023-03-04 08:15:17|05277|955639|TKBP|2.34B|2340000000|117.00|1439|8.84|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2023-03-04 08:15:20|05278|955641|||||||26|2023-05-02|15/03/2023|||||5.5|1|2023-03-06|15/12/2022|||||5.5|1
2023-03-04 08:15:25|05279|955637|TXGN|1.46B|1460000000|137.8|1402|-2.68|15|2023-03-09|15/12/2022||||502000000|137.80000305176|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2023-03-04 08:15:30|05280|955642|UBXN|778.79M|778790000|111.2|21085|81.84|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
2023-03-04 08:15:34|05281|943811|UBSG|64.36B|64360000000|20.68|7498462|32.31|34|2023-04-25|15/03/2023||0.56||8800000000|20.680000305176|1|2023-01-31|15/12/2022|0.5|0.3617|8030000000|8040000000|19.85000038147|1
2023-03-04 08:15:38|05282|955649|VLRT|71.02M|71020000|18|658|45.16|14|2022-08-25|15/06/2022|3.16||11060000||17|1|2022-04-05|15/12/2021|0.26||7200000||12.449999809265|1
2023-03-04 08:15:43|05283|49956|VATN|1.66B|1660000000|104.80|15117|15.29|34|2023-05-04|15/03/2023||1.94||116150000|104.80000305176|1|2023-02-01|15/12/2022|2.33|2.05|121450000|118500000|104.40000152588|1
2023-03-04 08:15:48|05284|48528|VALN|1.13B|1130000000|258.00|264|51.05|28|2023-03-06|15/12/2022||8.27||1014000000|258|1|2022-11-02|15/09/2022|||||260|1
2023-03-04 08:15:52|05285|994260|VARN|446.56M|446560000|44.1|2620|-16.48|8|2022-11-17|15/09/2022|||||48.900001525879|1|2022-08-29|15/06/2022|||||47.5|1
2023-03-04 08:15:56|05286|976465|VACN|8.62B|8620000000|287.4|80600|-8.76|26|2023-04-13|15/03/2023|||||287.39999389648|1|2023-03-02|15/12/2022|5.3|4.87|596500000|292100000|285.60000610352|1
2023-03-04 08:16:00|05287|955644|VAHN|1.33B|1330000000|460|533|8.24|14|2022-08-31|15/06/2022|22.82||624500000||418|1|2022-03-30|15/12/2021|23.59||641000000||442|1
2023-03-04 08:16:07|05288|955647|VETN|884.15M|884150000|44.6|11355|1.83|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
2023-03-04 08:16:11|05289|49957|VIFN|10.78B|10780000000|166.15|3875|1.5|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2023-03-04 08:16:15|05290|955648|VILN|77.78M|77780000|735.00|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
2023-03-04 08:16:18|05291|955622|ROL|312.54M|312540000|0.892|44284|-15.85|24|2023-03-15|15/12/2022|||||0.89200001955032|1|2022-11-15|15/09/2022|||||0.97600001096725|1
2023-03-04 08:16:23|05292|48542|VONN|3.28B|3280000000|59.4|42350|-12.71|30|2023-04-21|15/03/2023|||||59.400001525879|1|2023-02-08|15/12/2022|1.36||773800000||63.200000762939|1
2023-03-04 08:16:28|05293|955650|VPBN|610.97M|610970000|99.8|1648|4.94|15|2023-03-07|15/12/2022|||||99.800003051758|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2023-03-04 08:16:35|05294|955654|METG|539.91M|539910000|46.7|16756|156.59|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
2023-03-04 08:16:40|05295|955652|WARN|556.88M|556880000|2,250.0|66|-6.25|14|2022-08-25|15/06/2022|59.64||18140000||2180|1|2022-03-21|15/12/2021|44.54||18030000||2360|1
2023-03-04 08:16:44|05296|976078|WIHN|34.26M|34260000|0.243|475268|-53.27|18|2023-05-31|15/03/2023|||||0.24349999427795|1|2023-05-01|15/12/2022||-0.0044||7000000|0.24349999427795|1
2023-03-04 08:16:48|05297|955611|YTME|77.07M|77070000|1.28|4552|0.79|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
2023-03-04 08:16:54|05298|955655|YPSN|2.52B|2520000000|184.8|8165|21.9|15|2023-05-24|15/03/2023|||||184.80000305176|1|2022-11-16|15/09/2022|1.17||244200000||168.80000305176|1
2023-03-04 08:16:59|05299|48553|ZEHN|860.25M|860250000|75.9|20833|-1.68|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2023-03-04 08:17:04|05300|955658|ZUBN|89.52M|89520000|27.00|2365|3.85|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2023-03-04 08:17:08|05301|955659|ZUGN|877.2M|877200000|1720|126|-13.13|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2023-03-04 08:17:13|05302|955657|ZUGER|2.22B|2220000000|7,720.0|28|8.73|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2023-03-04 08:17:17|05303|1024762|ROSEG|639.08M|639080000|50.95|174794|-63.4|28|2023-04-20|15/03/2023|||||50.950000762939|1|2023-03-23|15/12/2022||||437830000|50.950000762939|1
2023-03-04 08:17:22|05304|329|ZURN|65.37B|65370000000|441.9|307289|7.68|39|2023-05-17|15/03/2023|||||441.89999389648|1|2023-02-13|15/12/2022||18.00||29192000000|432.5|1
2023-03-04 08:17:27|05305|955660|ZWM|10.39M|10390000|148.00|31|-24.49|14|2022-09-17|15/06/2022|13.46||27800000||174|1|2022-04-08|15/12/2021|16.54||28560000||194|1
2023-03-04 08:17:32|05306|7010|A2|4.25B|4250000000|1.379|9369900|-6.38|37|2023-05-11|15/03/2023|||||1.3789999485016|1|2023-03-16|15/12/2022||||8149000000|1.3789999485016|1
2023-03-04 08:17:37|05307|26023|AAK|46.82B|46820000000|180.4|236838|8.25|35|2023-05-04|15/03/2023||1.89||11250000000|180.39999389648|1|2023-02-02|15/12/2022|1.98|2.25|13320000000|13250000000|181.30000305176|1
2023-03-04 08:17:42|05308|6920|AALB|5.24B|5240000000|47.39|191524|2.44|30|2023-05-24|15/03/2023|||||47.389999389648|1|2023-02-23|15/12/2022|1.52|1.52|3230000000|1558000000|47.779998779297|1
2023-03-04 08:17:46|05309|961622|ABNd|14.76B|14760000000|16.68|2579928|50.6|28|2023-05-10|15/03/2023||0.3152||1970000000|16.680000305176|1|2023-02-08|15/12/2022|0.6362|0.6106|1860000000|1700000000|14.625|1
2023-03-04 08:17:51|05310|534|ACKB|5.11B|5110000000|156|19739|-3.94|31|2023-05-17|15/03/2023|||||156|1|2023-02-28|15/12/2022|21.28||4400000000||159.30000305176|1
2023-03-04 08:17:56|05311|442|ACS|7.45B|7450000000|28.73|576989|41.7|39|2023-05-11|15/03/2023||0.46||8180000000|28.729999542236|1|2023-02-27|15/12/2022|0.44|0.44|9090000000|8460000000|27.930000305176|1
2023-03-04 08:18:01|05312|1081623|ADYEN|43.42B|43420000000|1402.6|92252|-16.7|25|2023-05-31|15/03/2023|||||1402.5999755859|1|2023-02-09|15/06/2023||11.81||812630000|1279.4000244141|1
2023-03-04 08:18:06|05313|15189|AOO|3.09B|3090000000|77.6|47424|-23.85|25|2023-05-10|15/03/2023|||||77.599998474121|1|2023-02-16|15/12/2022|8.71||271500000|224000000|78.900001525879|1
2023-03-04 08:18:11|05314|304|AEGN|9.41B|9410000000|4.901|7151017|14.54|39|2023-05-17|15/03/2023||-0.0648|||4.9010000228882|1|2023-02-09|15/12/2022|0.0551|0.0551|6820000000|6820000000|4.9959998130798|1
2023-03-04 08:18:16|05315|945627|AENA|22.45B|22450000000|149.65|141013|8.25|31|2023-04-26|15/03/2023||1.92||948300000|149.64999389648|1|2023-02-28|15/12/2022|1.58|0.7246|1080000000|1120000000|142.55000305176|1
2023-03-04 08:18:25|05316|26031|AFRY|21.04B|21040000000|185.8|151202|9.42|35|2023-04-27|15/03/2023||3.17||6420000000|185.80000305176|1|2023-02-10|15/12/2022|3.6|3.53|6610000000|6420000000|203|1
2023-03-04 08:18:31|05317|13129|AGES|7.88B|7880000000|42.66|479942|3.59|39|2023-05-10|15/03/2023||1.43||2480000000|42.659999847412|1|2023-02-22|15/12/2022|1.44|1.44|2550000000|2590000000|42.290000915527|1
2023-03-04 08:18:36|05318|6909|AD|29.22B|29220000000|30.05|2242052|10.5|39|2023-05-10|15/03/2023||0.571||21450000000|30.049999237061|1|2023-02-15|15/12/2022|0.72|0.6029|23360000000|23260000000|27.479999542236|1
2023-03-04 08:18:41|05319|50563|AIBG|10.73B|10730000000|4.012|4178504.76|83.2|30|2023-05-31|15/03/2023|||||4.0120000839233|1|2023-03-02|15/12/2022||0.09||1521000000|3.9560000896454|1
2023-03-04 08:18:46|05320|40260|AKRBP|177.47B|177470000000|281.5|1180229|-7.46|38|2023-04-27|15/03/2023||1.11||3770000000|281.5|1|2023-02-10|15/12/2022|0.18|0.6585|3830000000|3910000000|312.70001220703|1
2023-03-04 08:18:52|05321|6902|AKZO|11.95B|11950000000|70.12|477234|-9.73|39|2023-04-25|15/03/2023||0.3715||2510000000|70.120002746582|1|2023-02-08|15/12/2022|0.16|0.5478|2610000000|2630000000|69.76000213623|1
2023-03-04 08:18:56|05322|481|ALFA|146.4B|146400000000|354.2|696699|15.6|39|2023-04-25|15/03/2023||3.29||13640000000|354.20001220703|1|2023-02-02|15/12/2022|3|3.85|16480000000|15230000000|330.29998779297|1
2023-03-04 08:19:00|05323|1166736|ALEP|30.34B|30340000000|28.74|2848221|3.57|16|2023-05-11|15/03/2023|||||28.739999771118|1|2023-03-06|15/12/2022||0.3539||2740000000|28.739999771118|1
2023-03-04 08:19:05|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|27|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2023-03-04 08:19:11|05325|14615|AMA|27.62B|27620000000|61.380|774141|6.08|39|2023-05-05|15/03/2023||0.4936||1240000000|61.380001068115|1|2023-02-24|15/12/2022|0.39|0.3861|1170000000|1180000000|55.740001678467|1
2023-03-04 08:19:16|05326|26232|AMBUb|27.95B|27950000000|110|842175|-4.26|33|2023-05-03|15/03/2023||0.1533||1200000000|110|1|2023-02-07|15/12/2022|0.09|0.09|1130000000|1100000000|102.19999694824|1
2023-03-04 08:19:21|05327|18928|AMPF|6.77B|6770000000|30.12|702758|-19.89|34|2023-05-02|15/03/2023||0.235||524500000|30.120000839233|1|2023-03-01|15/12/2022|0.327|0.2873|579400000|588270000|27.379999160767|1
2023-03-04 08:19:26|05328|590|ANDR|5.83B|5830000000|58.75|100394|55.75|39|2023-04-27|15/03/2023||0.77||1600000000|58.75|1|2023-03-08|15/12/2022||1.1||2060000000|58.75|1
2023-03-04 08:19:31|05329|13111|ABI|114.7B|114700000000|57.85|1340060|10.51|38|2023-05-04|15/03/2023||0.5993||13970000000|57.849998474121|1|2023-03-02|15/12/2022|0.98|0.798|14670000000|15280000000|56.619998931885|1
2023-03-04 08:19:35|05330|943396|ARGX|18.10B|18100000000|325.5|52840|32.21|27|2023-05-04|15/03/2023||-2.24||182290000|325.5|1|2023-03-02|15/12/2022|-0.6597|-2.73|171640000|167460000|348.39999389648|1
2023-03-04 08:19:40|05331|963108|AT1|3.78B|3780000000|2.538|20292|-50.81|27|2023-05-30|15/03/2023||0.06||390440000|2.5380001068115|1|2023-03-29|15/12/2022||0.09||391010000|2.5380001068115|1
2023-03-04 08:19:47|05332|6888|ASMI|15.48B|15480000000|313.8|241743|12.15|39|2023-04-25|15/03/2023||3.09||623510000|313.79998779297|1|2023-02-28|15/12/2022|2.87|3.28|724770000|681240000|322.20001220703|1
2023-03-04 08:19:53|05333|6917|ASML|232.57B|232570000000|589.4|694115|2.81|39|2023-04-19|15/03/2023||4.15||6220000000|589.40002441406|1|2023-01-25|15/12/2022|4.6|4.34|6430000000|6380000000|615.70001220703|1
2023-03-04 08:19:57|05334|985157|ASRNL|6.38B|6380000000|43.73|450201|16.3|25|2023-05-31|15/03/2023|||||43.729999542236|1|2023-02-22|15/12/2022|5|2.29|6320000000||42.970001220703|1
2023-03-04 08:20:02|05335|483|ASSAb|288.91B|288910000000|260.1|1351687|2.77|39|2023-04-26|15/03/2023||3||31060000000|260.10000610352|1|2023-02-03|15/12/2022|3.36|3.28|32920000000|32400000000|257.70001220703|1
2023-03-04 08:20:10|05336|308|GASI|28.61B|28610000000|18.6000|3273013|8.45|38|2023-05-25|15/03/2023||0.5703|||18.60000038147|1|2023-03-14|15/12/2022||0.7514||40875000000|18.60000038147|1
2023-03-04 08:20:15|05337|7011|ATL|18.82B|18820000000|22.99|3536732|44.91|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2023-03-04 08:20:20|05338|476|ATCOa|589.56B|589560000000|125.3|4105927|8.46|39|2023-04-27|15/03/2023||1.21||37390000000|125.30000305176|1|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000|132.41999816895|1
2023-03-04 08:20:26|05339|7029|BAMI|6.21B|6210000000|4.113|11774721|54.62|39|2023-05-08|15/03/2023||0.15|||4.1129999160767|1|2023-02-07|15/12/2022|0.13|0.112|1260000000|1140000000|4.2150001525879|1
2023-03-04 08:20:31|05340|473|SABE|7.22B|7220000000|1.2885|30710490|83.6|39|2023-04-27|15/03/2023||0.03||1320000000|1.2884999513626|1|2023-01-26|15/12/2022|0.03|0.0233|1270000000|1240000000|0.99659997224808|1
2023-03-04 08:20:36|05341|290|BIRG|10.98B|10980000000|10.32|990987|82.53|22|2023-04-28|15/03/2023|||||10.324999809265|1|2023-03-07|15/12/2022|||||10.324999809265|1
2023-03-04 08:20:41|05342|8759|PEO|23.28B|23280000000|88.68|845136|-14.94|39|2023-04-27|15/03/2023||3.4||3310000000|88.680000305176|1|2023-03-02|15/12/2022|3.3|4.06|3240000000|3280000000|89.699996948242|1
2023-03-04 08:20:47|05343|447|BKT|6.07B|6070000000|6.75|3276078|44.11|39|2023-04-27|15/03/2023||0.18||563960000|6.75|1|2023-01-20|15/12/2022|0.14|0.1571|567000000|564360000|6.2919998168945|1
2023-03-04 08:20:52|05344|446|BBVA|44.45B|44450000000|7.378|13829550|44.95|39|2023-04-27|15/03/2023||0.24||6540000000|7.3779997825623|1|2023-02-01|15/12/2022|0.25|0.2385|6520000000|6540000000|6.4629998207092|1
2023-03-04 08:20:56|05345|26047|BEIJb|60.11B|60110000000|158|495808|22.73|29|2023-04-24|15/03/2023||0.934||6100000000|158|1|2023-01-31|15/12/2022|0.7127|0.9431|5820000000|5820000000|152.27474975586|1
2023-03-04 08:21:02|05346|477|BOL|120.26B|120260000000|439.7|974337|-3.26|39|2023-04-25|15/03/2023||10.82||22780000000|439.70001220703|1|2023-02-14|15/12/2022|9.42|9.68|23580000000|21260000000|433.39999389648|1
2023-03-04 08:21:07|05347|452|CABK|30.55B|30550000000|4.08|12032255|46.24|39|2023-05-04|15/03/2023||0.1||2980000000|4.0770001411438|1|2023-02-02|15/12/2022|0.09|0.09|2950000000|2770000000|4.0770001411438|1
2023-03-04 08:21:13|05348|13579|CPRI|12.09B|12090000000|10.79|1990693|15.62|39|2023-05-02|15/03/2023||||584600000|10.789999961853|1|2023-02-22|15/12/2022|0.3|0.16|691900000|691820000|10.444999694824|1
2023-03-04 08:21:18|05349|551|CARLb|143.98B|143980000000|1015.5|184717|15.42|39|2023-04-27|15/03/2023||5.77||15460000000|1015.5|1|2023-02-07|15/12/2022|11.94|11.31|14580000000|14580000000|977.59997558594|1
2023-03-04 08:21:24|05350|18976|CASTs|43.07B|43070000000|131.35|171483|-39.41|34|2023-04-21|15/03/2023||2.64||2340000000|131.35000610352|1|2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000|146.69999694824|1
2023-03-04 08:21:28|05351|37756|CDR|13.17B|13170000000|130.66|311842|-19.84|27|2023-05-29|15/03/2023||0.69||186200000|130.66000366211|1|2023-03-30|15/12/2022||1.16||313500000|130.66000366211|1
2023-03-04 08:21:33|05352|951681|CLNX|24.74B|24740000000|35.08|1392169|-11.14|28|2023-04-26|15/03/2023|||||35.080001831055|1|2023-03-01|15/12/2022|-0.0851|-0.1263|927000000|911800000|35.560001373291|1
2023-03-04 08:21:38|05353|26250|CHRH|65.93B|65930000000|501|267620|2.56|40|2023-07-06|15/05/2023||0.5102||342970000|501|1|2023-04-13|15/02/2023||0.455||328640000|501|1
2023-03-04 08:21:43|05354|6687|CBRO|1.69B|1690000000|11.20|140|-21.68|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2023-03-04 08:21:49|05355|41180|CNHI|22.84B|22840000000|17.02|4355123|18.19|39|2023-05-05|15/03/2023||0.3228||4910000000|17.020000457764|1|2023-02-02|15/12/2022|0.36|0.35|6940000000|5890000000|17.89999961853|1
2023-03-04 08:21:54|05356|538|COFB|2.73B|2730000000|83.15|52791|-28.26|39|2023-04-28|15/03/2023||1.69||113100000|83.150001525879|1|2023-02-17|15/12/2022|1.71|1.71|82390000|82390000|85.650001525879|1
2023-03-04 08:21:58|05357|14228|COLOb|168.74B|168740000000|794.8|182681|-21.54|39|2023-05-11|15/03/2023||6.24||6090000000|794.79998779297|1|2023-02-03|15/12/2022|5.35|6.01|6110000000|6070000000|858.79998779297|1
2023-03-04 08:22:04|05358|6891|CORB|1.88B|1880000000|31.9|62338|-0.31|32|2023-04-25|15/03/2023|||||31.89999961853|1|2023-03-06|15/12/2022||||354400000|31.89999961853|1
2023-03-04 08:22:09|05359|549|DANSKE|139.6B|139600000000|164.1|1802550|54.81|32|2023-04-28|15/03/2023||4.79||12280000000|164.05000305176|1|2023-02-02|15/12/2022|4.6|4.63|12360000000|12080000000|143.80000305176|1
2023-03-04 08:22:15|05360|566|DEMANT|48.25B|48250000000|216.2|333391|-20.1|39|2023-05-03|15/03/2023||0.00||4880000000|216.19999694824|1|2023-02-08|15/12/2022|4.99|5.6|5350000000|5130000000|224|1
2023-03-04 08:22:20|05361|14609|DIAS|6.01B|6010000000|112.5|118097|-12.55|39|2023-05-11|15/03/2023|||||112.5|1|2023-03-08|15/12/2022||1.56||379600000|112.5|1
2023-03-04 08:22:24|05362|1008705|DNP|37.52B|37520000000|382.7|169883|31.97|26|2023-05-04|15/03/2023||2.58||5200000000|382.70001220703|1|2023-03-23|15/12/2022||3.4||5610000000|382.70001220703|1
2023-03-04 08:22:29|05363|13140|DNB|320.91B|320910000000|207.3|1488767|8.03|39|2023-04-27|15/03/2023||5.36||18860000000|207.30000305176|1|2023-02-07|15/12/2022|6.18|4.91|18530000000|16710000000|189.55000305176|1
2023-03-04 08:22:34|05364|961662|DOMETIC|21.69B|21690000000|67.88|790826|-18.3|28|2023-04-23|15/03/2023||0.9452||7060000000|67.879997253418|1|2023-01-27|15/12/2022|0.1723|0.1608|6170000000|6170000000|71.519996643066|1
2023-03-04 08:22:38|05365|553|DSV|283.06B|283060000000|1,308.0|291639|6.73|39|2023-04-27|15/03/2023||13.89||45090000000|1308|1|2023-02-02|15/12/2022|16.8|16.34|51230000000|52440000000|1151|1
2023-03-04 08:22:43|05366|18899|DUFNz|5.06B|5060000000|41.66|134668|9.86|33|2023-05-18|15/03/2023|||||41.659999847412|1|2023-03-16|15/12/2022||||1620000000|41.659999847412|1
2023-03-04 08:22:48|05367|424|EDP|19.12B|19120000000|4.84|6418263|20.43|39|2023-05-04|15/03/2023|||||4.8439998626709|1|2023-03-01|15/12/2022|0.0888|0.1244|8090000000|8090000000|4.7760000228882|1
2023-03-04 08:22:52|05368|475|ELUXb|34.62B|34620000000|127.3|1815551|-18.76|39|2023-04-28|15/03/2023||-1.83||29830000000|127.30000305176|1|2023-02-02|15/12/2022|-7.12|-0.6367|35770000000|37050000000|147.2799987793|1
2023-03-04 08:22:57|05369|18977|EKTABs|31.41B|31410000000|82.36|161959|1.35|32|2023-05-25|15/04/2023||1.1||4700000000|82.360000610352|1|2023-02-24|15/01/2023|0.705|0.5145|4340000000|4050000000|77.01000213623|1
2023-03-04 08:23:02|05370|15213|ELI|8.84B|8840000000|120|53348|-5.24|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2023-03-04 08:23:07|05371|571|ELISA|8.69B|8690000000|54.16|288972|8.93|37|2023-04-20|15/03/2023||0.5581||533420000|54.159999847412|1|2023-01-27|15/12/2022|0.6|0.5679|562600000|561080000|51.700000762939|1
2023-03-04 08:23:12|05372|453|ENAG|4.36B|4360000000|16.695|1118677|-10.67|38|2023-04-25|15/03/2023||0.2476||215580000|16.694999694824|1|2023-02-21|15/12/2022|0.09|0.0975|255400000|255400000|16.829999923706|1
2023-03-04 08:23:17|05373|13816|ELE|19.37B|19370000000|18.295|998274|2.26|39|2023-05-09|15/03/2023|||||18.295000076294|1|2023-02-24|15/12/2022|0.8009|0.8009|-1790000000|-1790000000|18.534999847412|1
2023-03-04 08:23:22|05374|6963|ENEI|53.86B|53860000000|5.301|26314929|-10.98|33|2023-05-03|15/03/2023|||||5.3010001182556|1|2023-03-01|15/12/2022|0.0335|0.0335|-22560000000|-22560000000|5.316999912262|1
2023-03-04 08:23:27|05375|6974|ENI|45.2B|45200000000|13.434|11673212|-3.12|29|2023-04-28|15/03/2023||0.7455||36670000000|13.434000015259|1|2023-02-23|15/12/2022|0.74|0.7505|31250000000|21960000000|14.114000320435|1
2023-03-04 08:23:33|05376|1082093|EPIRa|235.86B|235860000000|205.3|995904|14.25|25|2023-04-28|15/03/2023||2.11||13320000000|205.30000305176|1|2023-01-31|15/12/2022|2|1.99|13940000000|13940000000|208.69999694824|1
2023-03-04 08:23:37|05377|1153107|EQTAB|285.19B|285190000000|240.3|1149517|-18.82|9|2023-04-20|15/03/2023|||||240.30000305176|1|2023-01-18|15/12/2022||4.57||9463000000|258|1
2023-03-04 08:23:42|05378|376|EQNR|1.01T|1010000000000|320.7|3485305|9.17|38|2023-05-04|15/03/2023||1.27||30680000000|320.70001220703|1|2023-02-08|15/12/2022|1.36|1.66|34300000000|35050000000|299.45001220703|1
2023-03-04 08:23:47|05379|592|ERST|14.92B|14920000000|36.63|573020|21.69|38|2023-04-28|15/03/2023|||||36.630001068115|1|2023-02-28|15/12/2022|1.2|1.2|2300000000|2250000000|35.330001831055|1
2023-03-04 08:23:52|05380|1013381|ESSITYb|200.23B|200230000000|285|1200282|21.28|26|2023-04-27|15/03/2023||3||41180000000|285|1|2023-01-26|15/12/2022|3.7|3.52|43830000000|43840000000|279.60000610352|1
2023-03-04 08:23:57|05381|535|COLR|3.29B|3290000000|25.73|194154|-24.68|26|2023-06-12|15/03/2023||0.70||5496000000|25.729999542236|1|2023-03-01|15/12/2022|||||25.590000152588|1
2023-03-04 08:24:02|05382|6978|EURA|5.02B|5020000000|65.6|3|-2.81|28|2023-05-16|15/03/2023|||||65.599998474121|1|2023-03-08|15/12/2022|||||65.599998474121|1
2023-03-04 08:24:06|05383|948356|EVOG|271.92B|271920000000|1,275.40|523235|28.89|15|2023-04-27|15/03/2023||1.11||416410000|1275.4000244141|1|2023-02-02|15/12/2022|1.05|1.08|407500000|403700000|1173.8000488281|1
2023-03-04 08:24:10|05384|13380|0RKY|18.53B|18530000000|79.98|60407|24.5|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2023-03-04 08:24:15|05385|18980|FABGs|27.14B|27140000000|86.46|153472|-39.34|34|2023-04-26|15/03/2023||0.9728||829740000|86.459999084473|1|2023-02-06|15/12/2022|0.72|0.77|781000000|781170000|102.75|1
2023-03-04 08:24:20|05386|26042|BALDb|58.82B|58820000000|50.97|3018886|-47.85|32|2023-05-11|15/03/2023||1.03||2940000000|50.970001220703|1|2023-02-10|15/12/2022|1.37|1.03|2810000000|2690000000|53.619998931885|1
2023-03-04 08:24:25|05387|959205|RACE|49.33B|49330000000|271.45|339345|33.23|30|2023-05-04|15/03/2023||1.58||1470000000|271.45001220703|1|2023-02-02|15/12/2022|1.21|1.25|1370000000|1350000000|253.32000732422|1
2023-03-04 08:24:30|05388|459|FER|19.94B|19940000000|27.460|1065497|17.75|39|2023-05-11|15/03/2023|||||27.459999084473|1|2023-02-28|15/12/2022||0.07|2000000000|2050000000|26.059999465942|1
2023-03-04 08:24:34|05389|103940|FBK|10.00B|10000000000|16.41|1819704|18.7|31|2023-05-08|15/03/2023||||234340000|16.409999847412|1|2023-02-07|15/12/2022|0.34||263900000|251480000|16.635000228882|1
2023-03-04 08:24:39|05390|574|FORTUM|13.31B|13310000000|14.83|1573704|-7.49|37|2023-05-11|15/03/2023||0.4433||2470000000|14.829999923706|1|2023-03-02|15/12/2022|0.24|0.5614|2740000000|2680000000|14.279999732971|1
2023-03-04 08:24:44|05391|15225|GLPG|2.25B|2250000000|34.12|233479|-39.51|35|2023-05-04|15/03/2023||-1.01||107000000|34.119998931885|1|2023-02-23|15/12/2022|-3.15|-3.11|95060000|99280000|36.889999389648|1
2023-03-04 08:24:49|05392|421|GALP|9.17B|9170000000|11.06|2188921|-2.56|39|2023-05-05|15/03/2023||0.3244||5940000000|11.060000419617|1|2023-02-13|15/12/2022|0.3331|0.273|6110000000|5700000000|12.314999580383|1
2023-03-04 08:24:55|05393|457|SGREN|12.28B|12280000000|18.06|1666415|3.05|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
2023-03-04 08:25:00|05394|545|GBLB|11.57B|11570000000|81.16|141525|-10.38|39|2023-05-04|15/03/2023|||||81.160003662109|1|2023-03-16|15/12/2022|||||81.160003662109|1
2023-03-04 08:25:05|05395|561|GMAB|167.61B|167610000000|2562|99262|17.36|39|2023-05-10|15/03/2023||7.27||2830000000|2562|1|2023-02-22|15/12/2022|8.77|23.63|5230000000|4720000000|2768|1
2023-03-04 08:25:09|05396|18981|GETIBs|59.87B|59870000000|218.2|105698|-38.56|34|2023-04-26|15/03/2023||1.87||6630000000|218.19999694824|1|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000|235|1
2023-03-04 08:25:14|05397|40266|GJFG|92.14B|92140000000|184.3|297397|-13.96|39|2023-04-28|15/03/2023||2.44||17836000000|184.30000305176|1|2023-01-25|15/12/2022|2.64|2.86|8160000000|8010000000|190.69999694824|1
2023-03-04 08:25:18|05398|44478|GL9|3.5B|3500000000|12.89|430558|16.76|29|2023-05-23|15/03/2023|||||12.890000343323|1|2023-03-01|15/12/2022|0.26|0.47|2810000000|2752000000|11.710000038147|1
2023-03-04 08:25:24|05399|563|GN|20.15B|20150000000|157.4|987001|-52.83|39|2023-04-27|15/03/2023||0.3775||3870000000|157.44999694824|1|2023-02-09|15/12/2022|3.92|3.51|5270000000|5260000000|195|1
2023-03-04 08:25:29|05400|458|GRLS|6.85B|6850000000|11.36|1799778|-28.8|39|2023-05-04|15/03/2023||0.23|||11.359999656677|1|2023-02-28|15/12/2022|0.06|0.14|1710000000|1570000000|12.685000419617|1
2023-03-04 08:25:34|05401|490|HMb|217.07B|217070000000|133.2|3471232|-6.62|36|2023-06-29|15/05/2023||1.81||58460000000|133.19999694824|1|2023-03-30|15/02/2023||-0.7083||54130000000|133.19999694824|1
2023-03-04 08:25:39|05402|40231|HEIO|23.73B|23730000000|82.4|137895|19.16|26|2023-04-19|15/03/2023|||||82.400001525879|1|2023-02-15|15/12/2022|4.66||28720000000||76.599998474121|1
2023-03-04 08:25:44|05403|303|HEIN|55.94B|55940000000|98.56|578237|14.82|32|2023-04-19|15/03/2023||||6340000000|98.559997558594|1|2023-02-15|15/12/2022|4.66|2.49|7420000000|7120000000|91.220001220703|1
2023-03-04 08:25:49|05404|18949|HRA|3.66B|3660000000|2.521|2599786|-22.67|34|2023-05-10|15/03/2023|||||2.5209999084473|1|2023-03-21|15/12/2022|||||2.5209999084473|1
2023-03-04 08:25:53|05405|18983|HEXABs|315.63B|315630000000|117.45|508151|-6.13|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
2023-03-04 08:25:58|05406|26111|HPOLb|40.82B|40820000000|118.5|411668|25.29|36|2023-04-28|15/03/2023||2.03||6400000000|118.5|1|2023-01-27|15/12/2022|1.74|1.86|5500000000|5700000000|113.69999694824|1
2023-03-04 08:26:02|05407|18984|HOLMBs|70.03B|70030000000|423.8|33095|-9.58|32|2023-04-28|15/03/2023||7.1||5770000000|423.79998779297|1|2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000|427.5|1
2023-03-04 08:26:07|05408|26410|HUH1V|3.49B|3490000000|33.41|210865|15.57|39|2023-04-27|15/03/2023||0.5786||1090000000|33.409999847412|1|2023-02-09|15/12/2022|0.54|0.5559|1100000000|1130000000|33.970001220703|1
2023-03-04 08:26:15|05409|18987|HUSQBs|53.53B|53530000000|92.44|196038|-15.63|34|2023-04-20|15/03/2023||2.47||15880000000|92.440002441406|1|2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000|87.639999389648|1
2023-03-04 08:26:20|05410|463|IBE|68.34B|68340000000|10.71|12850378|21.42|38|2023-04-26|15/03/2023|||||10.710000038147|1|2023-02-22|15/12/2022|0.1693|0.1546||8060000000|10.960000038147|1
2023-03-04 08:26:24|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
2023-03-04 08:26:29|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
2023-03-04 08:26:33|05413|943214|IMCD|8.57B|8570000000|150.65|127345|6.73|28|2023-04-26|15/03/2023||||1150000000|150.64999389648|1|2023-02-24|15/12/2022|1.86|1.86|1090000000|1170000000|147|1
2023-03-04 08:26:38|05414|598|IMFI|1.7B|1700000000|12.32|112732|-46.2|30|2023-05-25|15/03/2023|||||12.319999694824|1|2023-04-25|15/12/2022|||||12.319999694824|1
2023-03-04 08:26:44|05415|461|ITX|91.36B|91360000000|29.360|2464880|38.75|33|2023-06-14|15/04/2023||0.2906||7130000000|29.360000610352|1|2023-03-15|15/01/2023||0.344||9490000000|29.360000610352|1
2023-03-04 08:26:49|05416|18989|INDUAs|125.18B|125180000000|290.30|52892|17.44|34|2023-04-05|15/03/2023|||||290.29998779297|1|2023-02-03|15/12/2022|43.83||||278.39999389648|1
2023-03-04 08:26:54|05417|26116|INDT|82.48B|82480000000|226.4|245651|11.97|35|2023-04-27|15/03/2023||1.83||7240000000|226.39999389648|1|2023-02-02|15/12/2022|1.86|2.26|7230000000|7050000000|235.19999694824|1
2023-03-04 08:26:59|05418|301|INGA|48.55B|48550000000|13.41|13092117|36.05|39|2023-05-11|15/03/2023||0.325||5310000000|13.413999557495|1|2023-02-02|15/12/2022|0.3|0.2975|4870000000|4710000000|13.394000053406|1
2023-03-04 08:27:04|05419|9060|COL|3.5B|3500000000|6.585|1090827|-10.17|39|2023-05-15|15/03/2023||0.09||94540000|6.585000038147|1|2023-03-06|15/12/2022||0.07||88710000|6.585000038147|1
2023-03-04 08:27:09|05420|18953|ITPG|5.52B|5520000000|52.6|180462|12.35|34|2023-05-15|15/03/2023|||||52.599998474121|1|2023-02-15|15/12/2022|0.5||533030000|515950000|51.400001525879|1
2023-03-04 08:27:15|05421|6951|ISP|46.6B|46600000000|2.5745|104628563|23.54|39|2023-05-05|15/03/2023||0.1011||5960000000|2.5745000839233|1|2023-02-03|15/12/2022|0.06|0.06|5670000000|5430000000|2.454999923706|1
2023-03-04 08:27:20|05422|487|INVEb|638.99B|638990000000|205.6|2596880|10.48|38|2023-04-20|15/03/2023|||||205.60000610352|1|2023-01-20|15/12/2022|16.81||14170000000||200.94999694824|1
2023-03-04 08:27:24|05423|954900|INWT|10.81B|10810000000|11.26|845117|24.64|27|2023-05-09|15/03/2023||||979000000|11.260000228882|1|2023-03-02|15/12/2022|0.0864|0.1626|220500000|221120000|10.25|1
2023-03-04 08:27:29|05424|942733|ISS|28.03B|28030000000|151.75|400307|41.43|34|2023-05-04|15/03/2023|||||151.75|1|2023-02-22|15/12/2022|5.56|4.39|20280000000|20120000000|148.30000305176|1
2023-03-04 08:27:34|05425|993186|IG|4.3B|4300000000|5.31|1153210|-4.01|27|2023-05-04|15/03/2023|||||5.3099999427795|1|2023-03-09|15/12/2022||0.1||337370000|5.3099999427795|1
2023-03-04 08:27:39|05426|1161408|JDEP|13.49B|13490000000|27.8|256983|-0.36|16|2023-05-31|15/03/2023|||||27.799999237061|1|2023-02-22|15/12/2022|||||28|1
2023-03-04 08:27:43|05427|423|JMT|12.39B|12390000000|19.72|674602|2.02|39|2023-04-26|15/03/2023||0.204||6610000000|19.719999313354|1|2023-03-15|15/12/2022||0.3016||6990000000|19.719999313354|1
2023-03-04 08:27:48|05428|991179|TKWY|4.61B|4610000000|21.34|2071106|-30.5|26|2023-04-19|15/03/2023|||||21.340000152588|1|2023-03-01|15/12/2022|-10.2|-0.26|5590000000|2777000000|20.700000762939|1
2023-03-04 08:27:53|05429|539|KBC|29.72B|29720000000|71.24|633710|21.53|39|2023-05-16|15/03/2023||1.14||2430000000|71.23999786377|1|2023-02-09|15/12/2022|1.93|1.68|2260000000|2180000000|68.580001831055|1
2023-03-04 08:27:59|05430|44480|KYGa|16.14B|16140000000|91.22|252229|-10.57|30|2023-05-31|15/03/2023|||||91.220001220703|1|2023-02-16|15/12/2022|2.13|2.67|4710000000|4471000000|88|1
2023-03-04 08:28:04|05431|575|KESKOB|8.26B|8260000000|20.88|594847|-10.27|37|2023-04-28|15/03/2023||0.2267||2740000000|20.879999160767|1|2023-02-02|15/12/2022|0.36|0.3715|2980000000|2990000000|21.639999389648|1
2023-03-04 08:28:09|05432|8777|KGH|26.18B|26180000000|130.9|597681|-25.73|39|2023-05-17|15/03/2023||2.73||9390000000|130.89999389648|1|2023-03-16|15/12/2022||2.59||8350000000|130.89999389648|1
2023-03-04 08:28:13|05433|32414|KSP|11.75B|11750000000|64.4|118425|-23.17|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2023-03-04 08:28:19|05434|18993|KINVBs|44.63B|44630000000|153.75|109550|-35.22|34|2023-04-20|15/03/2023|||||153.75|1|2023-02-02|15/12/2022|-18.16||||163.39999389648|1
2023-03-04 08:28:25|05435|1081898|KOJAMO|3.08B|3080000000|12.45|339902|-39.5|23|2023-05-11|15/03/2023||0.2||109290000|12.449999809265|1|2023-02-15|15/12/2022|-2.42|0.1354|107900000|106910000|14.529999732971|1
2023-03-04 08:28:30|05436|570|KNEBV|24.98B|24980000000|48.3|643368|-1.33|37|2023-04-26|15/03/2023||0.3321||2440000000|48.299999237061|1|2023-01-26|15/12/2022|0.53|0.4978|2910000000|2880000000|50.759998321533|1
2023-03-04 08:28:35|05437|6905|DSMN|25.11B|25110000000|119.3|485703|-26.74|39|2023-05-04|15/03/2023||0.1793||2000000000|119.30000305176|1|2023-02-16|15/12/2022|-1.3|0.2386|2090000000|2090000000|119.34999847412|1
2023-03-04 08:28:40|05438|6913|KPN|12.96B|12960000000|3.217|10588066|6.1|39|2023-04-26|15/03/2023||0.04||1340000000|3.2170000076294|1|2023-01-31|15/12/2022|0.0485|0.04|1370000000|1376000000|3.0769999027252|1
2023-03-04 08:28:45|05439|6961|LDOF|6.21B|6210000000|10.795|3295103|35.21|28|2023-05-03|15/03/2023||-0.08||2902000000|10.795000076294|1|2023-03-09|15/12/2022||0.3307||4900000000|10.795000076294|1
2023-03-04 08:28:51|05440|480|ERICb|202.06B|202060000000|60.3|9470808|-23.26|39|2023-04-18|15/03/2023||0.6002||61240000000|60.299999237061|1|2023-01-20|15/12/2022|1.82|2.24|85980000000|84780000000|61.909999847412|1
2023-03-04 08:28:56|05441|18999|LUNDBs|121.3B|121300000000|486|24117|7.1|25|2023-05-30|15/03/2023|||||486|1|2023-02-23|15/12/2022|||||481.29998779297|1
2023-03-04 08:29:01|05442|489|ORRON|4.26B|4260000000|14.91|6173397|-96.06|39|2023-05-03|15/03/2023||0.0153||1170000000|14.909999847412|1|2023-02-14|15/12/2022|0.023|0.023|9160000|9160000|17.125|1
2023-03-04 08:29:06|05443|7024|MDBI|8.46B|8460000000|10.07|2123097|17.17|41|2023-05-11|15/03/2023||0.22|||10.069999694824|1|2023-02-09|15/12/2022|0.65|0.21|901500000|791800000|10.204999923706|1
2023-03-04 08:29:11|05444|102931|MRL|4.15B|4150000000|8.87|694606|-6.83|28|2023-05-11|15/03/2023||0.16||115360000|8.8699998855591|1|2023-02-28|15/12/2022|0.15|0.15|109600000|107690000|9|1
2023-03-04 08:29:16|05445|556|MAERSKb|293.44B|293440000000|16965|28358|-22.25|38|2023-05-04|15/03/2023||111.12||14860000000|16965|1|2023-02-08|15/12/2022|277|287.61|17820000000|19140000000|15625|1
2023-03-04 08:29:21|05446|48565|MONC|16.4B|16400000000|60.78|680958|25.79|37|2023-05-04|15/03/2023||0.60||708100000|60.779998779297|1|2023-03-01|15/12/2022|0.9283|0.9361|1050000000|1050000000|57.799999237061|1
2023-03-04 08:29:26|05447|369|MOWI|90.55B|90550000000|175.1|1143054|-21.97|39|2023-05-10|15/03/2023||0.288||1180000000|175.10000610352|1|2023-02-15|15/12/2022|0.33|0.3408|1360000000|1430000000|177.30000305176|1
2023-03-04 08:29:31|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
2023-03-04 08:29:36|05449|456|NTGY|25.2B|25200000000|26.23|361680|14.54|39|2023-04-27|15/03/2023|||||26.229999542236|1|2023-02-15|15/12/2022|0.517|0.517|-568840000|-568840000|26.290000915527|1
2023-03-04 08:29:41|05450|49893|NEL|25.01B|25010000000|16.00|5130548|9.66|27|2023-04-27|15/03/2023||-0.1433||313330000|16.004999160767|1|2023-02-28|15/12/2022|-0.46|-0.46|414040000|414000000|15.659999847412|1
2023-03-04 08:29:46|05451|578|NESTE|34.66B|34660000000|45.11|882028|26.36|37|2023-04-28|15/03/2023||0.6885||5690000000|45.110000610352|1|2023-02-08|15/12/2022|0.84|0.7206|6560000000|6660000000|42.939998626709|1
2023-03-04 08:29:50|05452|1128905|NEXII|10.18B|10180000000|7.766|3368505|-30.66|19|2023-05-10|15/03/2023||||752160000|7.7659997940064|1|2023-03-06|15/12/2022||0.2936||884770000|7.7659997940064|1
2023-03-04 08:29:55|05453|26151|NIBEb|220.56B|220560000000|109.4|3083826|26.77|35|2023-05-16|15/03/2023||0.5694||11240000000|109.40000152588|1|2023-02-16|15/12/2022|0.68|0.6053|11670000000|10850000000|123.65000152588|1
2023-03-04 08:30:01|05454|943213|NN|11.45B|11450000000|38.8|961520|-6.26|34|2023-05-18|15/03/2023||1.36|||38.799999237061|1|2023-02-16|15/12/2022|1.33|1.33|||40.209999084473|1
2023-03-04 08:30:06|05455|647|NOKIA|25.57B|25570000000|4.579|11315202|0.21|37|2023-04-20|15/03/2023||0.077||5760000000|4.5784997940064|1|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000|4.2125000953674|1
2023-03-04 08:30:11|05456|583|TYRES|1.15B|1150000000|8.35|875476|-41.55|38|2023-04-25|15/03/2023||-0.0347||273640000|8.3540000915527|1|2023-02-07|15/12/2022|0.0361|0.01|411300000|411200000|11.324999809265|1
2023-03-04 08:30:16|05457|8922|NDAFI|43.18B|43180000000|11.95|4995181|28.4|34|2023-04-27|15/03/2023||0.2595||2820000000|11.949999809265|1|2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000|10.855999946594|1
2023-03-04 08:30:19|05458|1127857|||||||19|2023-02-14|15/12/2022|-3.2||4670000000||257|1|2022-10-25|15/09/2022|-1.1||3970000000||271|1
2023-03-04 08:30:24|05459|367|NHY|166.94B|166940000000|81.92|4266535|-9.48|39|2023-04-28|15/03/2023||1.46||45840000000|81.919998168945|1|2023-02-14|15/12/2022|0.99|1.6|44080000000|45090000000|78.720001220703|1
2023-03-04 08:30:29|05460|555|NOVOb|2.28T|2280000000000|1009.2|1504378|43.97|39|2023-05-04|15/03/2023||7.47||48010000000|1009.200012207|1|2023-02-01|15/12/2022|6.02|5.96|48090000000|48040000000|943|1
2023-03-04 08:30:34|05461|558|NZYMb|93.77B|93770000000|339|613398|-22.83|39|2023-04-26|15/03/2023||2.71||4540000000|339|1|2023-01-26|15/12/2022|3.18|2.72|4530000000|4510000000|350.70001220703|1
2023-03-04 08:30:40|05462|601|OMVV|15.18B|15180000000|46.4|338274|9.43|39|2023-04-28|15/03/2023||2.53||14100000000|46.400001525879|1|2023-02-02|15/12/2022|2.14|2.46|15040000000|15330000000|45.459999084473|1
2023-03-04 08:30:45|05463|26435|ORNBV|6.22B|6220000000|44.28|263801|11.37|39|2023-04-27|15/03/2023||0.37||293000000|44.279998779297|1|2023-02-09|15/12/2022|0.23|0.2921|294500000|295810000|49.900001525879|1
2023-03-04 08:30:52|05464|373|ORK|69.74B|69740000000|69.94|1325597|-12.25|36|2023-05-09|15/03/2023||1.13||14690000000|69.940002441406|1|2023-02-14|15/12/2022|1.31|1.3|16080000000|15650000000|74.199996948242|1
2023-03-04 08:30:57|05465|8785|PKN|76.16B|76160000000|65.6|1857284|-17.07|39|2023-05-18|15/03/2023||4.63||66320000000|65.599998474121|1|2023-02-24|15/12/2022|14.1|8.49|102260000000|94490000000|64.199996948242|1
2023-03-04 08:31:02|05466|985158|ORSTED|256.04B|256040000000|609.3|471280|-19.87|28|2023-05-03|15/03/2023|||||609.29998779297|1|2023-02-01|15/12/2022|-1.95|4.57|35680000000|34510000000|605|1
2023-03-04 08:31:07|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
2023-03-04 08:31:12|05468|26322|PNDORA|58.97B|58970000000|664.8|270846|4.66|39|2023-05-03|15/03/2023||8.43||5580000000|664.79998779297|1|2023-02-08|15/12/2022|25.7|24.31|9860000000|9500000000|585|1
2023-03-04 08:31:17|05469|305|PHG|13.74B|13740000000|15.59|3879252|-44.83|39|2023-04-24|15/03/2023|||||15.588000297546|1|2023-01-30|15/12/2022|0.41|0.365|5420000000|4950000000|15.562000274658|1
2023-03-04 08:31:22|05470|310|PIRC|4.94B|4940000000|4.944|2034359|6.16|34|2023-05-11|15/03/2023||||1700000000|4.9439997673035|1|2023-02-22|15/12/2022|0.1178|0.1058|1580000000|1490000000|4.8249998092651|1
2023-03-04 08:31:27|05471|8737|PKO|38.71B|38710000000|30.97|3106444|-16.14|39|2023-05-18|15/03/2023||0.97||5220000000|30.969999313354|1|2023-03-10|15/12/2022||1.55||5460000000|30.969999313354|1
2023-03-04 08:31:32|05472|959218|PST|13.15B|13150000000|10.130|1868887|4.37|30|2023-05-03|15/03/2023|||||10.130000114441|1|2023-03-29|15/12/2022||0.2011||2990000000|10.130000114441|1
2023-03-04 08:31:36|05473|1152300|PRX|90.55B|90550000000|70.2|1918718|35.39|0||
2023-03-04 08:31:42|05474|531|PROX|2.78B|2780000000|8.62|1113250|-51.6|39|2023-04-28|15/03/2023||0.32||1430000000|8.6160001754761|1|2023-02-17|15/12/2022|0.25|0.2803|1560000000|1490000000|9.1560001373291|1
2023-03-04 08:31:47|05475|6949|PRY|10B|10000000000|37.95|612099|29.43|34|2023-05-11|15/03/2023||0.4473||3510000000|37.950000762939|1|2023-03-09|15/12/2022||0.4521||3870000000|37.950000762939|1
2023-03-04 08:31:53|05476|13805|PZU|31.57B|31570000000|36.56|1530500|17.25|39|2023-05-17|15/03/2023|||||36.560001373291|1|2023-03-15|15/12/2022||||7150000000|36.560001373291|1
2023-03-04 08:31:58|05477|602|RBIV|5.23B|5230000000|15.92|502012|21.53|39|2023-05-05|15/03/2023|||||15.920000076294|1|2023-02-01|15/12/2022|2.44|2.44|2850000000|2690000000|16.459999084473|1
2023-03-04 08:32:05|05478|6889|RAND|11.18B|11180000000|61.22|381177|8.12|39|2023-04-25|15/03/2023||1.08||6790000000|61.220001220703|1|2023-02-14|15/12/2022|1.93|1.19|7010000000|6930000000|59.700000762939|1
2023-03-04 08:32:10|05479|18962|RECI|8.14B|8140000000|39.62|212417|-7.49|35|2023-05-11|15/03/2023||||447860000|39.619998931885|1|2023-02-22|15/12/2022|0.535|0.6|475900000|475900000|40.590000152588|1
2023-03-04 08:32:15|05480|460|REDE|8.42B|8420000000|15.61|1032083|-8.82|39|2023-04-26|15/03/2023|||||15.609999656677|1|2023-03-06|15/12/2022|0.21|0.2624|492000000|491280000|15.609999656677|1
2023-03-04 08:32:20|05481|462|REP|20.29B|20290000000|15.29|6994722|27.4|39|2023-04-27|15/03/2023||0.9984||70830000000|15.289999961853|1|2023-02-16|15/12/2022|1.46|1.25|16760000000|45850000000|15.340000152588|1
2023-03-04 08:32:24|05482|302|SHEL|202.86B|202860000000|29.14|10251636|24.85|29|2023-05-04|15/03/2023||1.03||70000000000|29.145000457764|1|2023-02-02|15/12/2022|1.27|1.06|92590000000|87470000000|26.760000228882|1
2023-03-04 08:32:30|05483|26325|RBREW|27.12B|27120000000|547|119755|-11.11|39|2023-04-27|15/03/2023||2.28||2640000000|546.59997558594|1|2023-03-01|15/12/2022|3.83|3.14|2820000000|2900000000|490.29998779297|1
2023-03-04 08:32:33|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
2023-03-04 08:32:38|05485|19010|SAABBs|81.43B|81430000000|614|31192|98.29|30|2023-04-26|15/03/2023||3.5||9780000000|614.59997558594|1|2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000|429.79998779297|1
2023-03-04 08:32:43|05486|41036|SAGAb|85.26B|85260000000|256.8|303114|-0.39|27|2023-05-09|15/03/2023||2.4||1000000000|256.79998779297|1|2023-02-17|15/12/2022|-1.9|0.1|974000000|973000000|259.79998779297|1
2023-03-04 08:32:48|05487|7037|SPMI|2.99B|2990000000|1.5005|52518114|-41.57|39|2023-04-19|15/03/2023||-0.0049||2650000000|1.5004999637604|1|2023-02-27|15/12/2022|-0.1174|-0.0448|2940000000|2940000000|1.4865000247955|1
2023-03-04 08:32:54|05488|40285|SALM|55.12B|55120000000|419.4|342269|-37.76|39|2023-05-11|15/03/2023||5.6||5640000000|419.39999389648|1|2023-02-22|15/12/2022|7|7.54|6410000000|6000000000|418.60000610352|1
2023-03-04 08:32:59|05489|582|SAMPO|23.07B|23070000000|45.13|784510|18.27|38|2023-05-10|15/03/2023||0.5825||1770000000|45.130001068115|1|2023-02-10|15/12/2022|0.5|0.7061|1250000000|1600000000|48.299999237061|1
2023-03-04 08:33:04|05490|486|SAND|279.1B|279100000000|222.5|1960359|19.25|29|2023-04-21|15/03/2023||2.96||28940000000|222.5|1|2023-01-20|15/12/2022|2.75|2.9|31100000000|30350000000|204.89999389648|1
2023-03-04 08:33:10|05491|474|SAN|62.44B|62440000000|3.797|45545565|32.3|39|2023-04-25|15/03/2023||0.14||13660000000|3.7969999313355|1|2023-02-02|15/12/2022|0.13|0.1247|13520000000|13380000000|3.2485001087189|1
2023-03-04 08:33:15|05492|8733|SPL1|29.76B|29760000000|291.2|52189|-3.29|40|2023-04-25|15/03/2023||8.12||3210000000|291.20001220703|1|2023-03-06|15/12/2022|8.84|10.67|5010000000|3320000000|291.20001220703|1
2023-03-04 08:33:20|05493|6898|SBMO|2.47B|2470000000|13.88|437759|6.2|24|2023-05-11|15/03/2023|||||13.880000114441|1|2023-02-23|15/12/2022||0.22||1513000000|14.095000267029|1
2023-03-04 08:33:25|05494|491|SCAb|104.28B|104280000000|148.4|1547492|-6.43|39|2023-04-28|15/03/2023||1.72||5010000000|148.39999389648|1|2023-01-27|15/12/2022|1.76|1.88|4870000000|4810000000|146.5|1
2023-03-04 08:33:30|05495|942434|SCATC|11.14B|11140000000|70.2|331348|-40.41|27|2023-05-05|15/03/2023||0.07||967670000|70.199996948242|1|2023-02-03|15/12/2022|-2.28|-2.29|1990000000|1740000000|88.180000305176|1
2023-03-04 08:33:35|05496|40286|SCHA|48.09B|48090000000|216.4|213705|-14.84|39|2023-04-28|15/03/2023||0.4208||3720000000|216.39999389648|1|2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000|224.19999694824|1
2023-03-04 08:33:40|05497|485|SEBa|274.55B|274550000000|129.75|4896617|24.88|39|2023-04-26|15/03/2023||3.46||17170000000|129.75|1|2023-01-26|15/12/2022|3.48|3.36|18830000000|16990000000|126.25|1
2023-03-04 08:33:45|05498|492|SECUb|52.15B|52150000000|91.02|1800788|-0.17|39|2023-05-03|15/03/2023||1.6||36960000000|91.019996643066|1|2023-02-07|15/12/2022|2.47|2.11|38090000000|37330000000|102.05000305176|1
2023-03-04 08:33:50|05499|979019|LIGHT|4.2B|4200000000|33.52|450984|-24.03|27|2023-05-03|15/03/2023||0.7601||1710000000|33.520000457764|1|2023-01-27|15/12/2022|0.67|0.9099|1980000000|2010000000|32.990001678467|1
2023-03-04 08:33:55|05500|26341|SIM|20.08B|20080000000|511.4|47670|-6.85|38|2023-05-17|15/03/2023||0.475||124190000|511.39999389648|1|2023-02-08|15/12/2022|1.68|1.68|206050000|206050000|498.79998779297|1
2023-03-04 08:34:01|05501|495|SKAb|78.11B|78110000000|189.8|697833|-9.14|39|2023-05-04|15/03/2023||2.5||37110000000|189.80000305176|1|2023-02-03|15/12/2022|7.28|4.41|40400000000|45090000000|195|1
2023-03-04 08:34:06|05502|500|SKFb|96.9B|96900000000|212.8|1500964|31.64|39|2023-04-27|15/03/2023||3.59||25360000000|212.80000305176|1|2023-02-02|15/12/2022|3|3.28|25360000000|25260000000|189.89999389648|1
2023-03-04 08:34:10|05503|309|SRG|15.54B|15540000000|4.635|5158370|-3.42|39|2023-05-11|15/03/2023||0.1||843040000|4.6350002288818|1|2023-03-16|15/12/2022||0.0683||792990000|4.6350002288818|1
2023-03-04 08:34:17|05504|15264|SOF|7.87B|7870000000|235.00|21517|-30.39|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
2023-03-04 08:34:21|05505|1153447|SWON|2.31B|2310000000|14.9|146916|23.75|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
2023-03-04 08:34:26|05506|307|STLAM|55.66B|55660000000|17.668|11486331|18.1|35|2023-05-03|15/03/2023||||44980000000|17.667999267578|1|2023-02-22|15/12/2022|1.27|1.27|49490000000|49490000000|15.868000030518|1
2023-03-04 08:34:31|05507|580|STERV|11.01B|11010000000|13.65|1590445|-12.28|37|2023-04-25|15/03/2023||0.2951||2800000000|13.64999961853|1|2023-01-31|15/12/2022|0.32|0.4316|2860000000|2890000000|13.520000457764|1
2023-03-04 08:34:35|05508|379|STB|40.45B|40450000000|87.14|902431|4.31|39|2023-05-10|15/03/2023||1.58|||87.139999389648|1|2023-02-08|15/12/2022|1.44|1.47|13850000000|3650000000|86.879997253418|1
2023-03-04 08:34:40|05509|383|SUBC|42.46B|42460000000|146.3|604108|101.35|39|2023-04-27|15/03/2023||0.0454||1170000000|146.30000305176|1|2023-03-02|15/12/2022|0.09|-0.0625|1290000000|1330000000|135.30000305176|1
2023-03-04 08:34:45|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
2023-03-04 08:34:50|05511|496|SHBa|217.22B|217220000000|109.35|4877149|23.62|39|2023-04-26|15/03/2023||2.98||14120000000|109.34999847412|1|2023-02-08|15/12/2022|3.12|3|14010000000|13810000000|112.15000152588|1
2023-03-04 08:34:55|05512|494|SWEDa|239.55B|239550000000|213.3|2942117|46.32|39|2023-04-27|15/03/2023||6.67||16210000000|213.30000305176|1|2023-01-31|15/12/2022|6.05|5.66|16120000000|14700000000|197|1
2023-03-04 08:35:00|05513|501|SWMA|172.68B|172680000000|113.5|4022346|56.72|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
2023-03-04 08:35:05|05514|26197|SOBIV|71.72B|71720000000|242.3|335095|28.51|39|2023-04-27|15/03/2023||3.01||5210000000|242.30000305176|1|2023-02-08|15/12/2022|4.68|4.41|5990000000|5640000000|235.69999694824|1
2023-03-04 08:35:11|05515|498|TEL2b|66.37B|66370000000|96.08|2641159|-16.87|39|2023-04-21|15/03/2023||1.41||7000000000|96.080001831055|1|2023-01-31|15/12/2022|1.29|1.09|7450000000|7340000000|93.900001525879|1
2023-03-04 08:35:15|05516|306|TLIT|6.53B|6530000000|0.309|183468053|4.53|39|2023-05-10|15/03/2023||0.00||3830000000|0.30899998545647|1|2023-02-20|15/12/2022|0.00|0.00|4260000000|4130000000|0.3134999871254|1
2023-03-04 08:35:20|05517|469|TEF|22.19B|22190000000|3.9000|19467495|-6.88|39|2023-05-11|15/03/2023||0.1||9650000000|3.9000000953674|1|2023-02-23|15/12/2022|0.12|0.1|10200000000|10140000000|3.8090000152588|1
2023-03-04 08:35:25|05518|7134|TNET|1.59B|1590000000|14.61|107983|-51.43|39|2023-04-27|15/03/2023||0.77||654460000|14.609999656677|1|2023-03-06|15/12/2022|0.01|-1.61|712900000|681350000|14.609999656677|1
2023-03-04 08:35:30|05519|380|TEL|168.26B|168260000000|120.9|1879566|-7.78|39|2023-05-04|15/03/2023||1.58||25260000000|120.90000152588|1|2023-02-02|15/12/2022|2.9|2.82|25400000000|26160000000|104|1
2023-03-04 08:35:35|05520|499|TELIA|106.84B|106840000000|27.17|13439964|-22.48|39|2023-04-26|15/03/2023||0.3215||22340000000|27.170000076294|1|2023-01-26|15/12/2022|-4.78|0.3544|24260000000|24290000000|27.5|1
2023-03-04 08:35:40|05521|6968|TENR|19.11B|19110000000|16.18|3168240|37.59|39|2023-04-26|15/03/2023||0.7754||3650000000|16.184999465942|1|2023-02-15|15/12/2022|0.6418|0.6559|3390000000|3420000000|16.194999694824|1
2023-03-04 08:35:46|05522|7020|TRN|14.25B|14250000000|7.104|3048190|-1.31|39|2023-05-10|15/03/2023||0.28|||7.1040000915527|1|2023-03-15|15/12/2022||0.1353||812530000|7.1040000915527|1
2023-03-04 08:35:50|05523|1166527|THG|877.79M|877790000|67.56|5818231|-23.79|11|2023-05-31|15/03/2023|||||67.559997558594|1|2023-04-13|15/12/2022||-4.13||533900000|67.559997558594|1
2023-03-04 08:35:55|05524|378|TOM|49.88B|49880000000|168.94|370692|-17.61|39|2023-04-28|15/03/2023||0.645||2890000000|168.94000244141|1|2023-02-24|15/12/2022|1.23|1.22|3480000000|3480000000|180.60000610352|1
2023-03-04 08:36:00|05525|565|TOP|33.26B|33260000000|375.2|95320|0.64|39|2023-04-25|15/03/2023||3.58|||375.20001220703|1|2023-01-24|15/12/2022|15.9|17.39|2520000000|2550000000|369.60000610352|1
2023-03-04 08:36:05|05526|19020|TRELBs|70.14B|70140000000|271.70|58886|53.07|32|2023-04-27|15/03/2023||4.42||8630000000|271.70001220703|1|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000|255.60000610352|1
2023-03-04 08:36:11|05527|567|TRYG|97.35B|97350000000|154.7|705335|4.46|39|2023-04-20|15/03/2023||1.8|||154.64999389648|1|2023-01-26|15/12/2022|2|1.91|9040000000|9340000000|157.44999694824|1
2023-03-04 08:36:16|05528|547|UCB|15.15B|15150000000|79.9|248648|-18.44|39|2023-04-26|15/03/2023||||1660000000|79.900001525879|1|2023-02-22|15/12/2022|0.11|1.02|1650000000|1650000000|79.099998474121|1
2023-03-04 08:36:21|05529|13831|UMI|7.81B|7810000000|32.39|445244|-12.7|20|2023-04-27|15/03/2023|||||32.389999389648|1|2023-02-16|15/12/2022|1.13|1.19|25440000000|2137000000|32.689998626709|1
2023-03-04 08:36:28|05530|6955|CRDI|36.75B|36750000000|18.9380|15594556|79.71|39|2023-05-02|15/03/2023||0.625||5210000000|18.937999725342|1|2023-02-01|15/12/2022|0.73|0.5041|5200000000|5200000000|17.884000778198|1
2023-03-04 08:36:32|05531|989550|ULVR|118.8B|118800000000|46.83|1780421|8.74|27|2023-04-27|15/03/2023||||14060000000|46.825000762939|1|2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000|46.115001678467|1
2023-03-04 08:36:37|05532|585|UPM|18.86B|18860000000|35.36|1080880|26.65|28|2023-04-25|15/03/2023||0.7433||3080000000|35.360000610352|1|2023-02-02|15/12/2022|0.91|0.9321|3230000000|3570000000|33.849998474121|1
2023-03-04 08:36:41|05533|49950|VALMT|5.86B|5860000000|31.85|376280|5.01|37|2023-04-26|15/03/2023||0.3669||1210000000|31.85000038147|1|2023-02-02|15/12/2022|0.8|0.6988|1540000000|1530000000|29.309999465942|1
2023-03-04 08:36:47|05534|612|VERB|26.98B|26980000000|77.65|119587|-7.67|39|2023-05-11|15/03/2023|||||77.650001525879|1|2023-03-16|15/12/2022|||||77.650001525879|1
2023-03-04 08:36:53|05535|564|VWS|205.21B|205210000000|203.9|2134779|4.24|38|2023-05-10|15/03/2023||0.0419||2600000000|203.94999694824|1|2023-02-08|15/12/2022|-0.54|-0.1022|4780000000|4920000000|199.58000183105|1
2023-03-04 08:36:58|05536|610|VOES|6.39B|6390000000|36.1|422651|22.71|30|2023-06-07|15/03/2023||1.02||4240000000|36.099998474121|1|2023-02-08|15/12/2022|0.63|0.707|4290000000|4100000000|31.200000762939|1
2023-03-04 08:37:03|05537|497|VOLVb|446.8B|446800000000|217.8|3062214|26.76|39|2023-04-20|15/03/2023||5.1||115000000000|217.80000305176|1|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000|206.25|1
2023-03-04 08:37:07|05538|6903|VOPA|3.79B|3790000000|30.29|234620|-9.26|33|2023-04-26|15/03/2023|||||30.290000915527|1|2023-02-14|15/12/2022|0.71|0.9067|355300000|356050000|29.690000534058|1
2023-03-04 08:37:13|05539|15282|WDPP|5.81B|5810000000|28.48|239558|-17.31|37|2023-04-19|15/03/2023|||||28.479999542236|1|2023-01-27|15/12/2022|0.3||76100000|150200000|28.680000305176|1
2023-03-04 08:37:17|05540|8748|WRT1V|5.49B|5490000000|9.3|1155081|-0.7|37|2023-04-25|15/03/2023||0.0924||1320000000|9.3000001907349|1|2023-01-29|15/12/2022|0.05|0.1422|1770000000|1750000000|9.0699996948242|1
2023-03-04 08:37:22|05541|613|WBSV|3.18B|3180000000|29.98|250830|23.27|39|2023-05-11|15/03/2023|||||29.979999542236|1|2023-02-22|15/12/2022|0.79|0.5888|1130000000|1140000000|28.520000457764|1
2023-03-04 08:37:27|05542|6897|WLSNc|27.39B|27390000000|110.75|478603|15.73|31|2023-05-03|15/03/2023|||||110.75|1|2023-02-22|15/12/2022|4.01|2.13|5450000000|2759000000|104.40000152588|1
2023-03-04 08:37:33|05543|381|YAR|125.81B|125810000000|493.9|466416|10.22|39|2023-04-28|15/03/2023||1.97||4740000000|493.89999389648|1|2023-02-06|15/12/2022|2.46|2.06|5460000000|5430000000|454.89999389648|1
2023-03-04 08:37:37|05544|962346|RACE|46.38B|46380000000|256.4|299761|38.3|29|2023-05-04|15/03/2023||1.47||1360000000|256.39999389648|1|2023-02-02|15/12/2022|1.21|1.2|1370000000|1290000000|230|1
2023-03-04 08:37:42|05545|25986|HEXAb|315.63B|315630000000|117.3|2537366|-4.94|29|2023-04-28|15/03/2023||0.0989||1260000000|117.34999847412|1|2023-01-24|15/12/2022|0.121|0.1239|1400000000|1400000000|120.69999694824|1
2023-03-04 08:37:46|05546|1052403|SE|36.89B|36890000000|65.67|4413317|-40.32|25|2023-05-16|15/03/2023||-0.2777||3040000000|65.669998168945|1|2023-03-07|15/12/2022||-0.6372||3060000000|65.669998168945|1
2023-03-04 08:37:51|05547|484|ATCOb|589.56B|589560000000|112.2|1948205|10.29|39|2023-04-27|15/03/2023||1.21||37390000000|112.19999694824|1|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000|118.12000274658|1
2023-03-04 08:37:55|05548|42603|CNHI|21.48B|21480000000|17.02|2534766|22.52|35|2023-05-05|15/03/2023||0.3228||4910000000|15.859999656677|1|2023-02-02|15/12/2022|0.36|0.3514|6940000000|5980000000|16.270000457764|1
2023-03-04 08:38:00|05549|50577|KSP|11.75B|11750000000|64.60|334908|-23.1|30|2023-04-28|15/03/2023|||||64.599998474121|1|2023-02-17|15/12/2022|1.58|1.66|4190000000|2090000000|59.959999084473|1
2023-03-04 08:38:05|05550|50581|FLTRF|26.65B|26650000000|150.85|223997|45.4|32|2023-05-03|15/03/2023||||2400000000|150.85000610352|1|2023-03-02|15/12/2022|1.38|1.26|2720000000|2570000000|151.69999694824|1
2023-03-04 08:38:10|05551|43253|FPH|15.09B|15090000000|26.05|192956|-6.96|19|2023-05-24|15/03/2023||23.00||739000000|26.049999237061|1|2023-02-28|15/12/2022|||||26|1
2023-03-04 08:38:15|05552|8271|CCEP|25.57B|25570000000|55.93|1079931|9.65|39|2023-04-25|15/03/2023||0.7||3880000000|55.930000305176|1|2023-02-16|15/12/2022|0.77|0.78|4300000000|4230000000|56.169998168945|1
2023-03-04 08:38:19|05553|25996|KINVb|44.63B|44630000000|159.2|907670|-32.43|32|2023-04-20|15/03/2023|||||159.25|1|2023-02-02|15/12/2022|-18.16||461000000||163.55000305176|1
2023-03-04 08:38:24|05554|559|MAERSKa|293.44B|293440000000|16730|7314|-20.64|39|2023-05-04|15/03/2023||780.53||104050000000|16730|1|2023-02-08|15/12/2022|1922.06|2024.71|123650000000|132940000000|15380|1
2023-03-04 08:38:29|05555|1082092|EPIRb|212.00B|212000000000|175.45|303734|14.26|25|2023-04-28|15/03/2023||2.11||13320000000|175.44999694824|1|2023-01-31|15/12/2022|1.99|1.99|13940000000|13940000000|179.39999389648|1
2023-03-04 08:38:34|05556|948495|0ROY|12.09B|12090000000|10.79|293356|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
2023-03-04 08:38:38|05557|1174890|EDV|11.78B|11780000000|6.58|5240786|-5.19|8|2023-05-03|15/03/2023|||||6.5799999237061|1|2023-02-12|15/12/2022|0.2|0.1775|6500000000|6297000000|6.8200001716614|1
2023-03-04 08:38:43|05558|958894|SINCH|30.88B|30880000000|36.82|10915257|-50.83|26|2023-04-27|15/03/2023||0.3225||7160000000|36.819999694824|1|2023-02-16|15/12/2022|-0.27|0.047|7360000000|8090000000|45.610000610352|1
2023-03-04 08:38:46|05559|1137420|1821|61.05B|61050000000|13.86|2886580|-42.61|0||
2023-03-04 08:38:51|05560|25990|HUSQb|53.53B|53530000000|93.88|1304106|-13.19|32|2023-04-20|15/03/2023||2.47||15880000000|93.879997253418|1|2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000|88.559997558594|1
2023-03-04 08:38:55|05561|1076785|4385|405.54B|405540000000|2511|7452821|-27.64|21|2023-04-28|15/03/2023||-2.8||46390000000|2511|1|2023-02-07|15/12/2022|4.91|1.2|44260000000|44480000000|2904|1
2023-03-04 08:39:01|05562|25998|LATOb|143.59B|143590000000|224.6|281661|-14.76|30|2023-04-28|15/03/2023|||||224.60000610352|1|2023-02-10|15/12/2022|2.21||6400000000||226|1
2023-03-04 08:39:05|05563|52856|SINGF|27.29B|27290000000|5.7|4133|13.24|0||
2023-03-04 08:39:10|05564|993283|EMBRACb|67.43B|67430000000|53.5500|5525124|-23.27|27|2023-05-18|15/03/2023||1.8||9340000000|53.549999237061|1|2023-02-16|15/12/2022|1.38|1.7|11620000000|11580000000|54.090000152588|1
2023-03-04 08:39:18|05565|14606|EDPR|20.2B|20200000000|21.03|639548|2.69|35|2023-05-10|15/03/2023|||||21.030000686646|1|2023-02-28|15/12/2022|-0.1504|0.0498|192470000|192470000|19.545000076294|1
2023-03-04 08:39:21|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
2023-03-04 08:39:26|05567|26021|VOLVa|446.8B|446800000000|226.6|127760|29.49|32|2023-04-20|15/03/2023||5.1||115000000000|226.60000610352|1|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000|217.39999389648|1
2023-03-04 08:39:30|05568|953847|SCHB|48.09B|48090000000|201.8|221591|-11.65|30|2023-04-28|15/03/2023||0.4208||3720000000|201.80000305176|1|2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000|211.60000610352|1
2023-03-04 08:39:34|05569|943483|1308|49.04B|49040000000|18.28|7203640|-46.24|25|2023-04-24|15/03/2023|||||18.280000686646|1|2023-03-07|15/12/2022|||||18.280000686646|1
2023-03-04 08:39:39|05570|26330|ROCKb|35.26B|35260000000|1640|57164|-24.21|38|2023-05-10|15/03/2023||3.99||936800000|1639.5|1|2023-02-09|15/12/2022|4.79|4.41|955000000|1020000000|1688.5|1
2023-03-04 08:39:45|05571|43228|AIA|12.74B|12740000000|8.65|456402|18.17|24|2023-05-11|15/03/2023|||||8.6499996185303|1|2023-02-22|15/12/2022||-1.90|287800000|119500000|8.539999961853|1
2023-03-04 08:39:50|05572|991493|2702|728.61B|728610000000|5480|585672|11.27|27|2023-05-11|15/03/2023||||91300000000|5480|1|2023-02-08|15/12/2022|23.63||92370000000|88570000000|5110|1
2023-03-04 08:39:54|05573|1169191|INPST|4.03B|4030000000|8.06|406189|64.56|10|2023-05-16|15/03/2023||0.05||383530000|8.0559997558594|1|2023-03-31|15/12/2022||0.4097||2150000000|8.0559997558594|1
2023-03-04 08:39:58|05574|43224|ATM|5.29B|5290000000|7.29|251672|24.4|19|2023-05-31|15/03/2023|||||7.289999961853|1|2023-02-19|15/12/2022|0.1|5.00|782000000|595860000|7.75|1
2023-03-04 08:40:03|05575|1123144|FUTU|6.99B|6990000000|50.23|3425028|37.58|18|2023-05-18|15/03/2023||5.62||2040000000|50.229999542236|1|2023-03-22|15/12/2022||5.15||1970000000|50.229999542236|1
2023-03-04 08:40:08|05576|941652|CYBR|6.21B|6210000000|151.45|460117|-8.58|35|2023-05-04|15/03/2023||-0.2575||162440000|151.44999694824|1|2023-02-09|15/12/2022|0.16|0.12|169200000|174250000|149.22999572754|1
2023-03-04 08:40:13|05577|33069|FPE3d|4.91B|4910000000|39.34|33213|12.55|27|2023-04-28|15/03/2023|||||39.279998779297|1|2023-03-08|15/12/2022||0.4374||803560000|39.279998779297|1
2023-03-04 08:40:17|05578|992046|6324|452.51B|452510000000|4760|574380|1.71|27|2023-05-12|15/03/2023||22.86||16680000000|4760|1|2023-02-08|15/12/2022|24.73|18.04|19910000000|16130000000|4460|1
2023-03-04 08:40:21|05579|26002|LUNDb|121.3B|121300000000|489.1|109331|8.71|30|2023-05-30|15/03/2023|||||489.10000610352|1|2023-02-23|15/12/2022|16.82||7460000000||483.39999389648|1
2023-03-04 08:40:27|05580|100089|1128|40.49B|40490000000|7.73|33013683|15.37|32|2023-05-05|15/03/2023||-0.12||4403000000|7.7300000190735|1|2023-03-30|15/12/2022||-0.37||1540000000|7.7300000190735|1
2023-03-04 08:40:32|05581|100061|0880|28.98B|28980000000|4.08|30147253|5.4|36|2023-05-02|15/03/2023|||||4.0799999237061|1|2023-03-08|15/12/2022||-0.2||1300000000|4.0799999237061|1
2023-03-04 08:40:36|05582|1054308|NMHLY|23.16M|23160000|0|11329|0}|0||
2023-03-04 08:40:40|05583|9013|NDASE|480.21B|480210000000|133.08|4452870|32.47|36|2023-04-27|15/03/2023||0.2595||2820000000|133.08000183105|1|2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000|123.41999816895|1
2023-03-04 08:40:45|05584|50559|CRH|35.78B|35780000000|48.04|1471879.03|21.5|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2023-03-04 08:40:49|05585|1177390|UMG|39.77B|39770000000|21.93|1274390|13.26|12|2023-04-26|15/03/2023||0.18||2420000000|21.934999465942|1|2023-03-02|15/12/2022|0.1331|0.195|2940000000|2890000000|22.379999160767|1
2023-03-04 08:40:53|05586|52697|HOKCF|17.21B|17210000000|7.24|11695|-36.15|0||
2023-03-04 08:40:58|05587|50586|SKG|9.36B|9360000000|36.42|665308|-9.11|36|2023-04-28|15/03/2023|||||36.419998168945|1|2023-02-08|15/12/2022||1.82||6659000000|39.139999389648|1
2023-03-04 08:41:04|05588|6356|TEVA|11.15B|11150000000|10.04|8881990|28.88|40|2023-05-04|15/03/2023||0.5611||3620000000|10.039999961853|1|2023-02-08|15/12/2022|0.71|0.71|3900000000|3880000000|10.890000343323|1
2023-03-04 08:41:09|05589|1036819|8951|969.56B|969560000000|570,000|4306|-12.17|26|2023-05-12|15/03/2023|||||570000|1|2023-02-15|15/12/2022|11927.69|13361.75|47370000000|46611000000|571000|1
2023-03-04 08:41:14|05590|1036820|8952|781.26B|781260000000|564,000|3345|-7.08|27|2023-05-16|15/03/2023||11675.88||34255000000|564000|1|2023-05-16|15/09/2023||11993.06||36999000000|564000|1
2023-03-04 08:41:18|05591|1056308|3283|790.21B|790210000000|287,400|8349|-17.06|21|2023-05-03|15/02/2023|||||287400|1|2023-01-18|15/11/2022|4132.95|4517.11|27520000000|27105000000|288000|1
2023-03-04 08:41:23|05592|1056306|3281|685.15B|685150000000|145,400|12824|-17.2|19|2023-02-01|15/11/2022|||||146700|1|2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000|157900|1
2023-03-04 08:41:27|05593|1056337|8984|642.87B|642870000000|277,100|4694|-11.04|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
2023-03-04 08:41:32|05594|1056319|8953|717.27B|717270000000|102600|15284|9.38|26|2023-02-01|15/11/2022|||||100300|1|2022-12-21|15/02/2023||||40820000000|100300|1
2023-03-04 08:41:36|05595|1056314|3462|704.92B|704920000000|149500|10406|-2.22|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
2023-03-04 08:41:41|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
2023-03-04 08:41:46|05597|26117|INDUc|125.18B|125180000000|289.3|532659|19.89|39|2023-04-05|15/03/2023|||||289.29998779297|1|2023-02-03|15/12/2022|43.83||19050000000||290.10000610352|1
2023-03-04 08:41:51|05598|102050|6823|79.22B|79220000000|10.46|5872629|-1.51|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2023-03-04 08:41:57|05599|1096371|MEL|13.85B|13850000000|5.37|450161|2.87|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3699998855591|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1
2023-03-04 08:42:12|05600|1096393|RYM|3.48B|3480000000|5.61|783110|-39.45|15|2023-05-17|15/03/2023|||||5.6100001335144|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2023-03-04 08:42:19|05601|25992|INDUa|125.18B|125180000000|290.2|286380|18.64|30|2023-04-05|15/03/2023|||||290.20001220703|1|2023-02-03|15/12/2022|43.83||19050000000||291.10000610352|1
2023-03-04 08:42:24|05602|8556|0083|82.39B|82390000000|10.22|4664464|4.29|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
2023-03-04 08:42:29|05603|50007|1929|155.6B|155600000000|15.56|8853991|-2.38|18|2023-06-07|15/03/2023||0.85||56754000000|15.560000419617|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|15.380000114441|1
2023-03-04 08:42:33|05604|1056320|8954|498.73B|498730000000|180700|6988|12.66|25|2023-04-20|15/02/2023||||25246000000|180700|1|2023-02-01|15/11/2022|||||178700|1
2023-03-04 08:42:38|05605|1056325|8960|460.76B|460760000000|148,700|6721|14.21|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
2023-03-04 08:42:42|05606|32487|1972|123.14B|123140000000|21.05|2893627|5.99|19|2023-03-09|15/12/2022||0.88||8399000000|21.049999237061|1|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|18.719999313354|1
2023-03-04 08:42:47|05607|8553|0019|86.92B|86920000000|66|1749809|51.03|19|2023-03-09|15/12/2022|||||66|1|2022-08-11|15/06/2022|1.26||44600000000||45.200000762939|1
2023-03-04 08:42:52|05608|1096370|MCY|9B|9000000000|6.5|187955|11.3|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
2023-03-04 08:42:56|05609|978756|2638|44.62B|44620000000|5.05|14562141|-34.84|15|2023-03-15|15/12/2022|||||5.0500001907349|1|2022-08-02|15/06/2022|0.1||4890000000||7.1199998855591|1
2023-03-04 08:43:01|05610|39332|MLCO|6.22B|6220000000|13.98|5021971|40.59|39|2023-05-04|15/03/2023||-0.37||770590000|13.97500038147|1|2023-03-01|15/12/2022|-0.513|-0.8343|337090000|396870000|12.779999732971|1
2023-03-04 08:43:08|05611|29949|TLITn|6.53B|6530000000|0.3031|32959999|7.94|39|2023-05-10|15/03/2023||0.00||3830000000|0.30309998989105|1|2023-02-20|15/12/2022|0.00|0.00|4260000000|4130000000|0.30689999461174|1
2023-03-04 08:43:13|05612|25984|GETIb|59.87B|59870000000|219.8|794739|-37.73|32|2023-04-26|15/03/2023||1.87||6630000000|219.80000305176|1|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000|234.60000610352|1
2023-03-04 08:43:18|05613|20797|AER|15.4B|15400000000|63.88|731747|24.01|39|2023-05-04|15/03/2023||2.06||1770000000|63.880001068115|1|2023-03-02|15/12/2022|2.66|1.95|1830000000|1760000000|63.110000610352|1
2023-03-04 08:43:22|05614|949763|LIFCOb|97.93B|97930000000|215.6|309320|-0.19|28|2023-04-28|15/03/2023||1.85||5590000000|215.60000610352|1|2023-02-03|15/12/2022|1.65|1.98|6000000000|5860000000|208.80000305176|1
2023-03-04 08:43:27|05615|579|MOCORP|8.5B|8500000000|10.29|2306003|43.84|38|2023-05-03|15/03/2023||0.1422||1320000000|10.289999961853|1|2023-02-17|15/12/2022|0.16|0.1655|1430000000|1450000000|10.579999923706|1
2023-03-04 08:43:32|05616|989669|0QI7|51.7B|51700000000|191.8|28893|20.78|27|2023-05-17|15/03/2023||1.5||4700000000|190.10000610352|1|2023-02-02|15/12/2022|1.4|1.15|4650000000|4530000000|170.89999389648|1
2023-03-04 08:43:37|05617|942727|THULE|24.51B|24510000000|234.4|331432|-35.14|28|2023-04-27|15/03/2023||2.07||2280000000|234.39999389648|1|2023-02-10|15/12/2022|-0.05|0.0327|1650000000|1510000000|263.89999389648|1
2023-03-04 08:43:41|05618|25979|CAST|43.07B|43070000000|131.15|1698182|-38.4|32|2023-04-21|15/03/2023||2.64||2340000000|131.14999389648|1|2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000|146.75|1
2023-03-04 08:43:46|05619|7185|BESI|5.87B|5870000000|73.66|639580|-2.31|36|2023-04-26|15/03/2023||0.408||133130000|73.660003662109|1|2023-02-22|15/12/2022|0.5|0.4903|137720000|133560000|67.620002746582|1
2023-03-04 08:43:50|05620|942724|SBBb|28.23B|28230000000|16.84|21916476|-60.89|26|2023-04-28|15/03/2023||0.3632||1720000000|16.840000152588|1|2023-02-23|15/12/2022|0.2363|0.2363|1850000000|1850000000|17.635000228882|1
2023-03-04 08:43:55|05621|40274|NOD|30.85B|30850000000|161.55|770818|-31.43|24|2023-04-20|15/03/2023||0.1105||185350000|161.55000305176|1|2023-02-07|15/12/2022|0.16|0.1316|191190000|201980000|170|1
2023-03-04 08:43:59|05622|26020|TRELb|70.14B|70140000000|274.3|421210|56.34|32|2023-04-27|15/03/2023||4.42||8630000000|274.29998779297|1|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000|254.89999389648|1
2023-03-04 08:44:04|05623|26038|AVANZ|43.92B|43920000000|280.4|494848|31.71|37|2023-04-24|15/03/2023||3.05||857670000|280.39999389648|1|2023-01-20|15/12/2022|3.15|3.17|847000000|847000000|211.19999694824|1
2023-03-04 08:44:08|05624|14001|ABCA|2.81B|2810000000|1226|480937|0.99|16|2022-11-30|15/09/2022|||||1254|1|2022-09-12|15/06/2022|0.14|0.14|185200000|194640000|1285|1
2023-03-04 08:44:12|05625|25983|FABG|27.14B|27140000000|86.28|857679|-38.57|32|2023-04-26|15/03/2023||0.9728||829740000|86.279998779297|1|2023-02-06|15/12/2022|0.72|0.77|781000000|781170000|105|1
2023-03-04 08:44:17|05626|1054668|BAWG|4.83B|4830000000|58.75|130108|26.45|25|2023-04-25|15/03/2023|||||58.75|1|2023-02-13|15/12/2022|1.51|1.57|348120000|345990000|58.099998474121|1
2023-03-04 08:44:21|05627|1077012|NETCG|12.35B|12350000000|251.6|253016|-39.26|25|2023-05-04|15/03/2023||3.99||1530000000|251.60000610352|1|2023-01-25|15/12/2022|4.54|4.55|1520000000|1460000000|317.60000610352|1
2023-03-04 08:44:26|05628|40255|BAKKA|39.34B|39340000000|666|67855|13.77|36|2023-05-09|15/03/2023||6.82||1890000000|666|1|2023-02-21|15/12/2022|3.43|4.61|1940000000|1750000000|617.5|1
2023-03-04 08:44:31|05629|25980|EKTAb|31.41B|31410000000|82.20|1083770|2.21|27|2023-05-25|15/04/2023||1.1||4700000000|82.199996948242|1|2023-02-24|15/01/2023|0.705|0.5145|4340000000|4050000000|76.959999084473|1
2023-03-04 08:44:34|05630|1127858|||||||21|2023-04-25|15/03/2023||-0.9233||4630000000|260.89999389648|1|2023-02-14|15/12/2022|-3.2|-2.3|4670000000|4670000000|253.19999694824|1
2023-03-04 08:44:40|05631|449|ANA|9.69B|9690000000|177.1|79284|25.34|39|2023-05-11|15/03/2023|||||177.10000610352|1|2023-02-28|15/12/2022|4.39||6020000000||184.60000610352|1
2023-03-04 08:44:43|05632|1131126|RPYTF|4.59B|4590000000|116|17|-54.76|0||
2023-03-04 08:44:49|05633|25987|HOLMb|70.03B|70030000000|429.3|206687|-7.34|32|2023-04-28|15/03/2023||7.1||5770000000|429.29998779297|1|2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000|427.20001220703|1
2023-03-04 08:44:54|05634|26051|BILL|30.09B|30090000000|121.15|533868|1.8|35|2023-04-26|15/03/2023||3.89||11810000000|121.15000152588|1|2023-02-08|15/12/2022|4|5.14|11970000000|12080000000|128.75|1
2023-03-04 08:44:58|05635|15287|IETB|10.18B|10180000000|190.4|42382|37.08|24|2023-05-23|15/03/2023|||||190.39999389648|1|2023-03-08|15/12/2022||4.91||4229000000|190.39999389648|1
2023-03-04 08:45:04|05636|666|TUI1n|3.17B|3170000000|17.762|703357|-29.04|39|2023-05-10|15/03/2023||-0.2055||3140000000|17.761999130249|1|2023-02-14|15/12/2022|-0.14|0.0464|3750000000|3680000000|19.450000762939|1
2023-03-04 08:45:09|05637|989991|0YAY|30.46B|30460000000|225|30475|-24.81|27|2023-04-21|15/03/2023||1||843000000|224.60000610352|1|2023-02-02|15/12/2022|0.55|0.925|855000000|828910000|232.39999389648|1
2023-03-04 08:45:14|05638|26137|TIGOsdb|34.48B|34480000000|202.5|632166|21.46|38|2023-04-27|15/03/2023||0.431||1400000000|202.5|1|2023-02-10|15/12/2022|0.64|0.4345|1380000000|1420000000|198.80000305176|1
2023-03-04 08:45:19|05639|26328|RILBA|30.17B|30170000000|1,100|33531|41.39|33|2023-04-26|15/03/2023||22.61||840500000|1100|1|2023-02-01|15/12/2022|16.7|16.44|799000000|788630000|993|1
2023-03-04 08:45:24|05640|6930|ARDS|3.57B|3570000000|39.90|86836|2.73|39|2023-05-04|15/03/2023|||||39.900001525879|1|2023-02-16|15/12/2022|0.55|0.62|861000000|989000000|43.299999237061|1
2023-03-04 08:45:28|05641|942509|FEVR|1.28B|1280000000|1,098.00|448959|-33.8|14|2022-09-13|15/06/2022|0.12||160900000||949|1|2022-03-16|15/12/2021|0.21||169300000||1587.9000244141|1
2023-03-04 08:45:33|05642|26224|WIHL|26.04B|26040000000|84.70|475065|-9.17|39|2023-04-25|15/03/2023||1.41||959400000|84.699996948242|1|2023-02-14|15/12/2022|1.38|1.27|888000000|888000000|87.400001525879|1
2023-03-04 08:45:37|05643|32285|FLUI|3.1B|3100000000|16.66|723283|-34.54|35|2023-05-10|15/03/2023||0.2964||530110000|16.659999847412|1|2023-02-27|15/12/2022|-0.1822|-0.1822|422000000|447730000|16.069999694824|1
2023-03-04 08:45:47|05644|989966|0H0G|45.17B|45170000000|126|39413|-1.92|27|2023-05-12|15/03/2023||1.62||6860000000|125.44999694824|1|2023-02-09|15/12/2022|1.4|1.25|6730000000|6640000000|120.59999847412|1
2023-03-04 08:45:52|05645|999066|MIPS|13.02B|13020000000|497.2|115126|-30.36|26|2023-04-26|15/03/2023||1||107040000|497.20001220703|1|2023-02-09|15/12/2022|0.715|0.7821|107000000|107000000|457.10000610352|1
2023-03-04 08:45:56|05646|986591|FNOX|39.84B|39840000000|65.34|1163659|63.35|27|2023-04-28|15/03/2023||0.175||377000000|65.339996337891|1|2023-02-16|15/12/2022|0.15|0.1582|357000000|357000000|63.340000152588|1
2023-03-04 08:46:01|05647|948856|0NVV|3.66B|3660000000|2.521|62105|-23.01|27|2023-05-10|15/03/2023|||||2.5199999809265|1|2023-03-21|15/12/2022|||||2.5199999809265|1
2023-03-04 08:46:06|05648|949094|GL9|3.5B|3500000000|12.89|118052|11.74|19|2023-05-23|15/03/2023|||||12.85000038147|1|2023-03-01|15/12/2022|||||11.72500038147|1
2023-03-04 08:46:11|05649|989873|0OA9|13.75B|13750000000|51|11441|-41.21|27|2023-05-03|15/03/2023||0.48||2380000000|51.150001525879|1|2023-02-08|15/12/2022|0.5|0.4971|2360000000|2490000000|66.949996948242|1
2023-03-04 08:46:16|05650|13378|AZMT|3.15B|3150000000|22.64|661198|8.53|38|2023-05-11|15/03/2023|||||22.639999389648|1|2023-03-09|15/12/2022||0.5043||324030000|22.639999389648|1
2023-03-04 08:46:20|05651|26217|KINDsdb|25.53B|25530000000|117.7|553871|24.79|38|2023-04-26|15/03/2023||1.62||4090000000|117.69999694824|1|2023-02-08|15/12/2022|2.95|1.43|3910000000|3910000000|108|1
2023-03-04 08:46:26|05652|960714|BRAV|23.81B|23810000000|116.9|196693|5.89|28|2023-05-03|15/03/2023||1.26||6825000000|116.90000152588|1|2023-02-14|15/12/2022|2.43|2.23|7950000000|7280000000|118.90000152588|1
2023-03-04 08:46:31|05653|26228|ALKb|23.54B|23540000000|106|343583|-20.72|39|2023-05-09|15/03/2023||0.83||1260000000|106.5|1|2023-02-03|15/12/2022|0.35|0.3371|1250000000|1250000000|103|1
2023-03-04 08:46:39|05654|942516|ENTRA|20.56B|20560000000|112.9|143480|-37.62|29|2023-04-27|15/03/2023||1.66||853180000|112.90000152588|1|2023-02-10|15/12/2022|1.5|1.51|806000000|816000000|119.69999694824|1
2023-03-04 08:46:44|05655|1056353|ARJOb|11.18B|11180000000|41.04|890129|-47.95|26|2023-04-20|15/03/2023||0.365||2530000000|41.040000915527|1|2023-01-25|15/12/2022|0.48|0.4625|2690000000|2690000000|44.720001220703|1
2023-03-04 08:46:49|05656|26223|WALLb|27.56B|27560000000|41.88|734585|-37.54|34|2023-05-03|15/03/2023||0.4||664800000|41.880001068115|1|2023-02-08|15/12/2022|0.39|0.38|627500000|629850000|49.299999237061|1
2023-03-04 08:46:53|05657|1112820|NYFO|16.17B|16170000000|84.65|249338|-34.07|23|2023-04-25|15/03/2023||||866000000|84.650001525879|1|2023-02-16|15/12/2022|1.73|1.85|848000000|820500000|91.900001525879|1
2023-03-04 08:46:58|05658|26238|BAVA|16.74B|16740000000|215.6|516538|42.59|39|2023-05-09|15/03/2023||4.77||1500000000|215.60000610352|1|2023-03-02|15/12/2022|2.15|4.03|1290000000|1260000000|214|1
2023-03-04 08:47:02|05659|28514|JET2|2.83B|2830000000|1,316.00|751959|15.44|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
2023-03-04 08:47:08|05660|26292|JYSK|37.66B|37660000000|586|138874|76.99|39|2023-05-02|15/03/2023||15.5||2940000000|586|1|2023-02-28|15/12/2022|23.64|22.97|3080000000|2760000000|575|1
2023-03-04 08:47:12|05661|940863|KWS|2.3B|2300000000|2944|147341|32.97|12|2023-03-28|15/12/2022|||||2944|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2023-03-04 08:47:16|05662|26018|SSABb|79.43B|79430000000|75.92|4597521|31.35|32|2023-04-26|15/03/2023||2.8||28950000000|75.919998168945|1|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000|66.23999786377|1
2023-03-04 08:47:21|05663|40271|LSG|30.43B|30430000000|51.1|792221|-30.76|39|2023-05-16|15/03/2023||0.9233||5670000000|51.099998474121|1|2023-02-21|15/12/2022|0.7031|0.675|7110000000|7110000000|54.799999237061|1
2023-03-04 08:47:27|05664|40243|KOG|76.6B|76600000000|433.8|163372|36.94|39|2023-04-27|15/03/2023||3.34||8260000000|433.79998779297|1|2023-02-10|15/12/2022|5.54|5.52|9440000000|9410000000|391|1
2023-03-04 08:47:31|05665|977688|QTCOM|1.82B|1820000000|71.7|127541|-33.49|27|2023-04-28|15/03/2023||0.2596||38910000|71.699996948242|1|2023-02-16|15/12/2022|0.53|0.4863|51300000|51980000|61.759998321533|1
2023-03-04 08:47:36|05666|28554|ITM|621.7M|621700000|100.9|2749920|-66.83|19|2023-03-29|15/01/2023|||||100.90000152588|1|2023-01-31|15/10/2022|-0.09|-2.10|2030000|3250000|89.319999694824|1
2023-03-04 08:47:40|05667|994717|SFOR|1.16B|1160000000|206|883889|-48.82|17|2023-05-02|15/03/2023|||||206|1|2023-03-22|15/12/2022|||||206|1
2023-03-04 08:47:46|05668|32274|VIS|2.94B|2940000000|63.75|54316|21.54|39|2023-04-27|15/03/2023|||||63.75|1|2023-02-28|15/12/2022|0.74|0.8|328000000|306980000|61.049999237061|1
2023-03-04 08:47:50|05669|49920|SRBNK|33.37B|33370000000|130.5|177080|2.11|37|2023-05-04|15/03/2023||4.13||2270000000|130.5|1|2023-02-24|15/12/2022|3.81|3.08|2010000000|1880000000|127|1
2023-03-04 08:47:55|05670|584|TIETO|3.59B|3590000000|30.4|211683|30.81|37|2023-05-04|15/03/2023||0.5778||751320000|30.39999961853|1|2023-02-15|15/12/2022|0.73|0.7605|767700000|767530000|28.840000152588|1
2023-03-04 08:48:03|05671|572|KCRA|2.58B|2580000000|32.64|139819|16.45|37|2023-04-28|15/03/2023||0.4322||804890000|32.639999389648|1|2023-02-02|15/12/2022|0.9925|1|1020000000|1020000000|29.979999542236|1
2023-03-04 08:48:08|05672|26062|BURE|19.75B|19750000000|266.40|73688|-5.53|31|2023-05-09|15/03/2023|||||266.39999389648|1|2023-02-23|15/12/2022|32.48||||260.60000610352|1
2023-03-04 08:48:13|05673|948493|0DQZ|3.7B|3700000000|32.61|22599|4.05|27|2023-05-11|15/03/2023|||||32.610000610352|1|2023-02-09|15/12/2022|||170200000|170170000|34.069999694824|1
2023-03-04 08:48:18|05674|985181|BFIT|2.29B|2290000000|34.68|137007|-12.47|26|2023-04-24|15/03/2023||||164000000|34.680000305176|1|2023-03-13|15/12/2022||||800000000|34.680000305176|1
2023-03-04 08:48:23|05675|15241|MLXS|4.19B|4190000000|103.8|26247|32.23|34|2023-04-26|15/03/2023||1.05||209470000|103.80000305176|1|2023-02-01|15/12/2022|1.29|1.28|223870000|224400000|97.5|1
2023-03-04 08:48:28|05676|26249|CHEMM|7.72B|7720000000|443.6|59400|-42.98|24|2023-05-09|15/03/2023|||||443.60000610352|1|2023-02-09|15/12/2022|6.06||242700000||657|1
2023-03-04 08:48:33|05677|948498|0E5M|3.54B|3540000000|23.51|5587|-14.01|27|2023-05-11|15/03/2023|||||23.510000228882|1|2023-03-13|15/12/2022|||||23.510000228882|1
2023-03-04 08:48:37|05678|25978|AXFO|53.56B|53560000000|248.2|368612|-0.83|32|2023-04-26|15/03/2023||2.19||18610000000|248.19999694824|1|2023-02-01|15/12/2022|1.61|2.55|19740000000|19710000000|268.89999389648|1
2023-03-04 08:48:43|05679|40233|OCI|6.65B|6650000000|31.6|585189|21.35|28|2023-05-12|15/03/2023||0.58||1422000000|31.60000038147|1|2023-02-14|15/12/2022|0.973|0.975|2200000000|2120000000|30.940000534058|1
2023-03-04 08:48:47|05680|940877|BOOH|684.57M|684570000|55.38|9581411|-25.44|26|2023-04-26|15/02/2023||0.95||530000000|55.380001068115|1|2023-01-19|15/11/2022||||516000000|47.369998931885|1
2023-03-04 08:48:54|05681|25999|LIAB|11.29B|11290000000|147.3|172772|-33.83|32|2023-05-03|15/03/2023||2.03||2860000000|147.30000305176|1|2023-02-09|15/12/2022|2.24|2.51|3220000000|3120000000|152|1
2023-03-04 08:48:58|05682|943157|INDV|2.06B|2060000000|1,512.00|421497|8|32|2023-04-27|15/03/2023|||||1512|1|2023-02-16|15/12/2022|0.27||241000000|223000000|1954|1
2023-03-04 08:49:02|05683|941901|GLPGF|2.39B|2390000000|34.12|53618|-43.73|0||
2023-03-04 08:49:07|05684|6932|BOSN|4.24B|4240000000|32.82|108719|30.55|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2023-03-04 08:49:12|05685|989849|0IVM|17.76B|17760000000|137.4|11217|-3.79|27|2023-05-10|15/03/2023||3.9||1750000000|136.89999389648|1|2023-02-08|15/12/2022|3.53|3.45|1600000000|1600000000|124.19999694824|1
2023-03-04 08:49:16|05686|1167618|SAVE|46.38B|46380000000|185.80|380078|32.62|13|2023-04-25|15/03/2023||2.33||1060000000|185.80000305176|1|2023-01-31|15/12/2022|2|1.35|951900000|949750000|173.30000305176|1
2023-03-04 08:49:21|05687|6822|ASOS|923.02M|923020000|925|538692|-42.76|33|2023-05-10|15/02/2023||-12.13||2022000000|925|1|2023-01-12|15/11/2022|||1340000000|1420000000|586|1
2023-03-04 08:49:27|05688|989676|0MJX|55.05B|55050000000|742.50|3594|-3.26|26|2023-05-05|15/03/2023|||||742.5|1|2023-02-17|15/12/2022|||||759.25|1
2023-03-04 08:49:31|05689|18954|IREE|2.13B|2130000000|1.657|1585347|-27.26|34|2023-05-11|15/03/2023|||||1.6569999456406|1|2023-03-23|15/12/2022|||||1.6569999456406|1
2023-03-04 08:49:35|05690|28561|CVSG|1.35B|1350000000|1,893.00|218938|10.57|15|2023-03-22|15/12/2022|0.29||296300000||1893|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2023-03-04 08:49:39|05691|14069|RWS|1.38B|1380000000|354.6|751023|-17.92|15|2023-06-07|15/03/2023|||||354.60000610352|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2023-03-04 08:49:44|05692|466|MAP|6.23B|6230000000|2.036|3714285|20.08|28|2023-04-28|15/03/2023|||||2.0360000133514|1|2023-02-09|15/12/2022|0.05|0.0444|5900000000|5500000000|1.8420000076294|1
2023-03-04 08:49:48|05693|989959|0R3I|11.14B|11140000000|70.2|72962|-40.91|27|2023-05-05|15/03/2023||0.07||967670000|69.980003356934|1|2023-02-03|15/12/2022|-2.28|-2.29|1990000000|1740000000|88.23999786377|1
2023-03-04 08:49:53|05694|8745|OUT1V|2.54B|2540000000|5.802|1950608|14.03|38|2023-05-09|15/03/2023||0.15||2090000000|5.8020000457764|1|2023-02-09|15/12/2022|0.07|0.1601|1900000000|1960000000|5.0700001716614|1
2023-03-04 08:49:57|05695|989711|0Q7S|5.46B|5460000000|80.10|2793|67.75|26|2023-04-18|15/03/2023||0.3519||257630000|80.099998474121|1|2023-03-15|15/12/2022||0.3175||266840000|80.099998474121|1
2023-03-04 08:50:02|05696|948733|0MHT|16.43B|16430000000|57.17|75647|-34.44|27|2023-05-10|15/03/2023||-0.6||12390000000|57.169998168945|1|2023-02-03|15/12/2022|1.89|1.88|17050000000|17060000000|70.419998168945|1
2023-03-04 08:50:07|05697|7151|TWKNc|1.83B|1830000000|44.7|56235|-4.24|30|2023-04-24|15/03/2023|||||44.700000762939|1|2023-03-07|15/12/2022||1.31||441000000|44.700000762939|1
2023-03-04 08:50:11|05698|1072318|ALFEN|1.62B|1620000000|74.86|149929|-5.6|19|2023-05-17|15/03/2023|||||74.860000610352|1|2023-02-15|15/12/2022|1.11|1.11|111200000|111170000|85.339996337891|1
2023-03-04 08:50:16|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
2023-03-04 08:50:20|05700|27874|GBGP|860.74M|860740000|341|814760|-39.59|26|2023-06-14|15/03/2023||10.11||153730000|341|1|2023-03-01|15/12/2022|||||334|1
2023-03-04 08:50:25|05701|1169380|DOCS|1.57B|1570000000|157|3017298|-41.64|9|2023-05-31|15/03/2023||10.79||609710000|157|1|2023-01-19|15/12/2022|||335900000|389000000|209.19999694824|1
2023-03-04 08:50:29|05702|948767|0MU6|3.82B|3820000000|2.701|1064783|72.61|27|2023-05-09|15/03/2023|||||2.710000038147|1|2022-11-07|15/09/2022||0.09|1030000000|984800000|2.0099999904633|1
2023-03-04 08:50:33|05703|49922|BRGB|17.85B|17850000000|178.8|73702|-6.29|36|2023-05-03|15/03/2023||2.37||1830000000|178.80000305176|1|2023-02-02|15/12/2022|1.85|1.83|1770000000|1770000000|160.39999389648|1
2023-03-04 08:50:37|05704|1130890|0A0C|3.71B|3710000000|37.16|5947|12.22|0||
2023-03-04 08:50:42|05705|948955|0Q6M|3.61B|3610000000|5.046|152572|19.29|27|2023-05-12|15/03/2023|||||5.0100002288818|1|2023-02-10|15/12/2022|0.08|0.08|3810000000|3810000000|4.9299998283386|1
2023-03-04 08:50:47|05706|948735|0MI3|13.98B|13980000000|215.00|34527|-23.05|27|2023-04-27|15/03/2023||3.88||3050000000|215|1|2023-02-01|15/12/2022|9.19|9.03|5200000000|4070000000|194.69999694824|1
2023-03-04 08:50:51|05707|948651|0JYZ|24.61B|24610000000|342.80|18890|29.21|27|2023-05-04|15/03/2023||6.07||6490000000|342.79998779297|1|2023-02-02|15/12/2022|7.04|5.34|6730000000|6700000000|319|1
2023-03-04 08:50:56|05708|1056374|COREb|9.36B|9360000000|8.8600|2116622|-60.97|25|2023-04-28|15/03/2023||0.18||1220000000|8.8599996566772|1|2023-02-21|15/12/2022|0.0944|0.09|1190000000|1020000000|10|1
2023-03-04 08:51:00|05709|1010688|INSTAL|13.11B|13110000000|50.36|505240|-29.86|25|2023-05-10|15/03/2023||0.505||2970000000|50.360000610352|1|2023-03-06|15/12/2022|0.69|0.6595|3590000000|3510000000|50.360000610352|1
2023-03-04 08:51:06|05710|13814|PTNL|860.74M|860740000|1.766|2540123|-52.22|39|2023-05-08|15/03/2023||0.0779||795340000|1.7654999494553|1|2023-02-27|15/12/2022|0.08|0.0897|883000000|925250000|1.817999958992|1
2023-03-04 08:51:11|05711|989718|0RDO|6.83B|6830000000|9.19|52794|33|27|2023-05-09|15/03/2023|||||9.1899995803833|1|2023-02-08|15/12/2022|0.1989|0.1989|590900000|524630000|9|1
2023-03-04 08:51:16|05712|573|CGCBV|3.16B|3160000000|48.98|97580|55.69|37|2023-04-27|15/03/2023||0.7741||998220000|48.979999542236|1|2023-02-02|15/12/2022|0.565|0.5225|1240000000|1130000000|47.060001373291|1
2023-03-04 08:51:21|05713|948805|0NM7|2.43B|2430000000|288|4406|-21.21|27|2023-04-17|15/03/2023|||||288.75|1|2023-03-23|15/12/2022||||264000000|288.75|1
2023-03-04 08:51:25|05714|52216|AIBRF|11.41B|11410000000|4.012|7972|57.62|0||
2023-03-04 08:51:30|05715|948855|0NVQ|4.09B|4090000000|22.08|21346|35.63|27|2023-05-12|15/03/2023|||||22.079999923706|1|2023-03-29|15/12/2022||||1020000000|22.079999923706|1
2023-03-04 08:51:35|05716|948544|0GWL|81.43B|81430000000|614.80|73500|101.44|27|2023-04-26|15/03/2023||3.5||9780000000|614.79998779297|1|2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000|427.95001220703|1
2023-03-04 08:51:39|05717|1166999|BUR|1.80B|1800000000|675|262978|-8.42|6|2023-05-31|15/03/2023||0.35||128800000|8.2700004577637|1|2023-03-15|15/12/2022||0.28||149800000|8.2700004577637|1
2023-03-04 08:51:43|05718|985177|GROW|564.76M|564760000|371.8|367558|-41.54|26|2023-06-12|15/03/2023|||||371.79998779297|1|2023-03-01|15/12/2022|||||388.20001220703|1
2023-03-04 08:51:48|05719|18946|ERG|4.1B|4100000000|27.44|302745|2.77|34|2023-05-16|15/03/2023|||||27.440000534058|1|2023-03-14|15/12/2022||||184000000|27.440000534058|1
2023-03-04 08:51:52|05720|27787|LIO|713.8M|713800000|1,178.00|126726|-8.68|15|2023-06-20|15/03/2023||2.40|||1178|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1
2023-03-04 08:51:59|05721|568|SYDB|20.85B|20850000000|369|117468|73.4|39|2023-05-03|15/03/2023||7.9||1400000000|369|1|2023-03-01|15/12/2022|12.2|12.32|1610000000|1390000000|358.60000610352|1
2023-03-04 08:52:03|05722|28180|BREE|1.2B|1200000000|71|2147962|-11.91|24|2023-05-31|15/03/2023|||||71|1|2023-03-08|15/12/2022||||699000000|71|1
2023-03-04 08:52:09|05723|948920|0OIQ|2.58B|2580000000|10.29|338424|-7.55|27|2023-04-27|15/03/2023|||||10.35000038147|1|2023-02-28|15/12/2022|-0.71|0.183|1690000000|1850000000|10.310000419617|1
2023-03-04 08:52:14|05724|948705|0MFW|3.79B|3790000000|49.14|17671|28.71|0||
2023-03-04 08:52:19|05725|948541|0GW3|30.31B|30310000000|149.55|47793|19.16|27|2023-05-11|15/03/2023||1.28||528640000|149.55000305176|1|2023-02-16|15/12/2022|1.08|1.15|490000000|500000000|151.35000610352|1
2023-03-04 08:52:24|05726|948921|0OJA|15.73B|15730000000|277.2|76484|46.61|27|2023-05-11|15/03/2023||3.28||6010000000|276.5|1|2023-02-22|15/12/2022|2.43|2.43|6500000000|6500000000|298.25|1
2023-03-04 08:52:28|05727|949772|TROAX|13.35B|13350000000|223|60988|-1.98|16|2023-04-26|15/03/2023||0.14||63600000|223|1|2023-02-10|15/12/2022|0.12|0.18|65300000|65300000|220|1
2023-03-04 08:52:32|05728|948917|0OGK|42.46B|42460000000|145.45|240700|100.9|0||
2023-03-04 08:52:36|05729|26054|BIOT|10.03B|10030000000|152|95704|-8.6|32|2023-04-27|15/03/2023||1||418100000|152|1|2023-02-15|15/12/2022|1.91|1.1|383900000|384000000|160.10000610352|1
2023-03-04 08:52:40|05730|993037|VGP1|99.25B|99250000000|85.4|10|0|0||
2023-03-04 08:52:44|05731|942503|GAMA|1.14B|1140000000|1,176.00|239187|-18.22|15|2023-03-20|15/12/2022||38.00||251000000|1176|1|2022-09-05|15/06/2022|0.32||234700000|230400000|1088|1
2023-03-04 08:52:48|05732|948926|0RPV|4.43B|4430000000|13.79|27046|39.29|27|2023-05-09|15/03/2023|||||13.789999961853|1|2023-03-02|15/12/2022|0.17|0.25|901000000|917170000|14.710000038147|1
2023-03-04 08:52:54|05733|948862|0NWJ|2.16B|2160000000|4.796|10268|43.93|27|2023-05-09|15/03/2023|||||4.7699999809265|1|2023-02-07|15/12/2022|||312500000|312500000|4.4970002174377|1
2023-03-04 08:52:59|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
2023-03-04 08:53:04|05735|29884|SES|1.87B|1870000000|120.60|13958|-14.47|26|2023-03-11|15/01/2023|||||120.59999847412|1|2022-12-19|15/10/2022|2.5||641800000|576500000|111.90000152588|1
2023-03-04 08:53:08|05736|948710|0MGC|15.39B|15390000000|362.80|14929|37.42|0||
2023-03-04 08:53:12|05737|948569|0H9P|16.53B|16530000000|136.55|90996|-38.71|27|2023-04-27|15/03/2023||3.93||4760000000|136.55000305176|1|2023-01-26|15/12/2022|8.56|13.46|5560000000|5560000000|132.14999389648|1
2023-03-04 08:53:17|05738|9219|CAIV|2.7B|2700000000|27.1|108523|-8.14|39|2023-05-24|15/03/2023|||||27.10000038147|1|2023-03-22|15/12/2022|||||27.10000038147|1
2023-03-04 08:53:22|05739|26063|CATE|20.28B|20280000000|406|53765|-17.04|27|2023-04-27|15/03/2023||3.96||435000000|406|1|2023-02-22|15/12/2022|4.48|3.66|395000000|395500000|413.60000610352|1
2023-03-04 08:53:26|05740|1162564|EPROb|15.78B|15780000000|54.9|268222|8.61|17|2023-04-25|15/03/2023||0.5888||2600000000|54.900001525879|1|2023-01-31|15/12/2022|0.71|0.7616|3040000000|2920000000|52.799999237061|1
2023-03-04 08:53:30|05741|1056273|LENV|1.93B|1930000000|72.2000|428|-22.37|27|2023-05-03|15/03/2023|||||72.199996948242|1|2023-03-09|15/12/2022|||||72.199996948242|1
2023-03-04 08:53:35|05742|945662|EURN|3.84B|3840000000|17.73|2821625|71.82|33|2023-05-11|15/03/2023||0.6136||277900000|19.020000457764|1|2023-02-02|15/12/2022|1.16|0.65|368070000|306660000|15.960000038147|1
2023-03-04 08:53:40|05743|26258|DFDS|16.24B|16240000000|283.6|82186|3.88|39|2023-05-11|15/03/2023|||||283.60000610352|1|2023-02-09|15/12/2022|6.26|6.08|6540000000|6190000000|280.79998779297|1
2023-03-04 08:53:45|05744|948936|0OQJ|2.41B|2410000000|44.34|21221|20.86|26|2023-05-10|15/03/2023|||||44.439998626709|1|2023-03-01|15/12/2022|||||41.529998779297|1
2023-03-04 08:53:50|05745|989987|0GF6|15.85B|15850000000|117.6|7150|-10.57|27|2023-05-11|15/03/2023||-0.005||8730000000|118.5|1|2023-02-08|15/12/2022|3.63|3.07|10840000000|10840000000|105.59999847412|1
2023-03-04 08:53:54|05746|955678|PANDXb|25.92B|25920000000|141|230024|7.47|28|2023-04-26|15/03/2023||2.15||1470000000|141|1|2023-02-09|15/12/2022|2.6|2.55|1620000000|1660000000|149.30000305176|1
2023-03-04 08:53:59|05747|992767|BIFF|1.25B|1250000000|410|1809219|27.73|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2023-03-04 08:54:04|05748|989874|0J1N|10.32B|10320000000|102.8|9950|-3.58|27|2023-05-11|15/03/2023||2.81||1270000000|102.19999694824|1|2023-02-09|15/12/2022|3.01|2.9|1320000000|1310000000|93.550003051758|1
2023-03-04 08:54:10|05749|948801|0NKL|4.72B|4720000000|7.11|54415|-0.28|27|2023-04-25|15/03/2023|||||7.1199998855591|1|2023-02-14|15/12/2022|0.2||1340000000|1290000000|6.539999961853|1
2023-03-04 08:54:15|05750|26417|KEMIRA|2.6B|2600000000|16.95|277732|46.12|39|2023-04-25|15/03/2023||0.3262||855190000|16.950000762939|1|2023-02-10|15/12/2022|0.53|0.343|968000000|951030000|15.729999542236|1
2023-03-04 08:54:20|05751|989695|0JWO|13.4B|13400000000|120.8|5701|-10.59|27|2023-04-27|15/03/2023||1.12||11130000000|121.59999847412|1|2023-02-09|15/12/2022|2.69|2.69|13950000000|13950000000|116.90000152588|1
2023-03-04 08:54:25|05752|948486|0DHJ|2.56B|2560000000|6.67|83100|5.37|24|2023-05-25|15/03/2023|||||6.6700000762939|1|2023-03-09|15/12/2022|||||6.6700000762939|1
2023-03-04 08:54:29|05753|961787|XIOR|859.95M|859950000|30.6|62899|-35.98|24|2023-04-25|15/03/2023|||||30.60000038147|1|2023-03-06|15/12/2022|6.2||113100000||30.60000038147|1
2023-03-04 08:54:35|05754|948840|0NRN|3.59B|3590000000|30.45|12726|15.77|25|2023-04-27|15/03/2023|||||30.620000839233|1|2023-02-24|15/12/2022|||966500000|692000000|30.180000305176|1
2023-03-04 08:54:40|05755|948875|0NYH|2.54B|2540000000|16.56|4523|-1.55|27|2023-04-26|15/03/2023|||||16.559999465942|1|2023-03-02|15/12/2022||||772370000|16.270000457764|1
2023-03-04 08:54:44|05756|6799|CWR|860.32M|860320000|447.4|587755|-28.3|18|2023-03-15|15/12/2022||-13.30||11140000|447.39999389648|1|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|649.20001220703|1
2023-03-04 08:54:49|05757|26136|MYCR|21.97B|21970000000|225|142392|27.33|39|2023-04-27|15/03/2023||1.72||1220000000|225|1|2023-02-10|15/12/2022|2.56|5.1|1500000000|1570000000|232.60000610352|1
2023-03-04 08:54:53|05758|955651|VZN|2.93B|2930000000|74.6|4427|-6.52|26|2023-05-31|15/03/2023|||||74.599998474121|1|2023-03-02|15/12/2022|1.89||203900000||72.599998474121|1
2023-03-04 08:54:57|05759|948530|0GAF|1.59B|1590000000|14.61|49046|-51.33|27|2023-04-27|15/03/2023||0.77||654460000|14.619999885559|1|2023-03-06|15/12/2022||-1.61||681350000|14.619999885559|1
2023-03-04 08:55:01|05760|1168296|BYIT|958.41M|958410000|400.2|530416|-13.36|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2023-03-04 08:55:06|05761|569|NELES|1.39B|1390000000|9.24|276940|-18.41|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
2023-03-04 08:55:12|05762|28351|LTGL|1.15B|1150000000|145.3|1124206|-9.64|15|2023-04-24|15/12/2022||4.84||313670000|145.30000305176|1|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|118.80000305176|1
2023-03-04 08:55:16|05763|1162559|AAF|4.56B|4560000000|121.6|2961921|-12.52|0||
2023-03-04 08:55:20|05764|25967|UPNRF|1.43B|1430000000|18.52|1073|-16.12|0||
2023-03-04 08:55:24|05765|948668|0KDK|2.47B|2470000000|27.26|28039|0|23|2023-04-19|15/03/2023|||||22.889999389648|1|2023-02-09|15/12/2022|||||22.889999389648|1
2023-03-04 08:55:29|05766|948572|0HA9|2.18B|2180000000|12.42|91486|31.51|27|2023-04-27|15/03/2023||0.22||858850000|12.479999542236|1|2023-02-28|15/12/2022|0.3134|0.32|1160000000|1100000000|11.960000038147|1
2023-03-04 08:55:34|05767|989774|0RIE|2.26B|2260000000|4.16|20001|7.22|27|2023-05-11|15/03/2023||-0.0426||149880000|4.1599998474121|1|2023-03-15|15/12/2022||0.0104||219490000|4.1599998474121|1
2023-03-04 08:55:38|05768|26445|REG1V|984.31M|984310000|37.02|23130|-9.66|29|2023-04-27|15/03/2023||0.184||23240000|37.020000457764|1|2023-02-09|15/12/2022|0.21|0.215|28300000|28300000|39.599998474121|1
2023-03-04 08:55:44|05769|577|METSB|3.12B|3120000000|8.545|412497|7.15|38|2023-04-27|15/03/2023||0.226||631170000|8.545000076294|1|2023-02-09|15/12/2022|0.23|0.2325|600000000|638460000|8.2700004577637|1
2023-03-04 08:55:48|05770|960701|INTER|1.78B|1780000000|19.72|76492|2.07|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2023-03-04 08:55:52|05771|1170366|ATG|816.29M|816290000|677|239155|-27.98|4|2022-12-01|15/09/2022|-0.08||62110000||857|1|2022-05-19|15/03/2022|0.03||57740000|54000000|942|1
2023-03-04 08:55:57|05772|989972|0RG1|1.67B|1670000000|8.33|27220|24.7|25|2023-05-31|15/03/2023|||||8.329999923706|1|2023-03-22|15/12/2022||||211000000|8.329999923706|1
2023-03-04 08:56:02|05773|948499|0E6Y|2.17B|2170000000|12.29|26669|-42.76|27|2023-05-10|15/03/2023|||||12.180000305176|1|2023-03-30|15/12/2022||0.3325||1020000000|12.180000305176|1
2023-03-04 08:56:07|05774|1006171|BFF|1.76B|1760000000|9.525|698037|53.63|25|2023-05-10|15/03/2023|||||9.5249996185303|1|2023-02-09|15/12/2022|0.2166|0.2166|121200000|96000000|8.6599998474121|1
2023-03-04 08:56:12|05775|6866|GCC|580.61M|580610000|148.3|974929|-23.56|17|2023-05-17|15/02/2023|||||148.30000305176|1|2023-02-01|15/11/2022|||||161|1
2023-03-04 08:56:16|05776|992975|BICO|4.78B|4780000000|67.72|746820|-59.45|25|2023-05-04|15/03/2023||-1.1||539900000|67.720001220703|1|2023-02-22|15/12/2022|-8.45|-12.79|674100000|690200000|89.419998168945|1
2023-03-04 08:56:20|05777|948913|0OFP|9.85B|9850000000|99.15|28591|-23.67|27|2023-04-26|15/03/2023||0.74||10710000000|99.150001525879|1|2023-01-31|15/12/2022|4.13|3.89|16020000000|15750000000|104.05000305176|1
2023-03-04 08:56:26|05778|32232|CIEA|3.3B|3300000000|27.6|71369|30.07|34|2023-04-26|15/03/2023|||||27.60000038147|1|2023-02-27|15/12/2022|1.1|0.44|981200000|993130000|27.120000839233|1
2023-03-04 08:56:31|05779|942431|ANIM|1.33B|1330000000|4.13|1422334|11.62|28|2023-05-05|15/03/2023||0.1166|||4.1300001144409|1|2023-02-06|15/12/2022|0.1189|0.1068|86100000|83700000|4.1560001373291|1
2023-03-04 08:56:36|05780|958919|HTRO|25.8B|25800000000|127.1|1386502|98.9|27|2023-04-27|15/03/2023||0.6||1960000000|127.09999847412|1|2023-02-09|15/12/2022|0.64|0.9494|1800000000|1800000000|123.30000305176|1
2023-03-04 08:56:40|05781|1013395|UNI|3.17B|3170000000|1.196|8335538|44.53|25|2023-05-03|15/03/2023||||1741000000|1.1959999799728|1|2023-01-31|15/12/2022|0.01|0.03|340200000|359000000|1.2450000047684|1
2023-03-04 08:56:47|05782|32244|ZOT|3.32B|3320000000|7.060|330746|0.14|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2023-03-04 08:56:52|05783|948985|0QTZ|952.43M|952430000|7.01|52273|-3.35|27|2023-05-09|15/03/2023|||||6.9299998283386|1|2023-02-27|15/12/2022|||531000000|525150000|6.6700000762939|1
2023-03-04 08:56:56|05784|7350|REDD|950.09M|950090000|414.5|442427|14.5|21|2023-07-04|15/04/2023||0.2365|||414.5|1|2022-12-07|15/10/2022|0.34||696300000||373.5|1
2023-03-04 08:57:01|05785|948664|0KBQ|10.86B|10860000000|32.67|57969|-28.73|25|2023-04-27|15/03/2023||0.3333||7500000000|32.669998168945|1|2023-02-13|15/12/2022|-0.1|-0.07|8200000000|8200000000|42.130001068115|1
2023-03-04 08:57:06|05786|29887|MOL|1.07B|1070000000|28.32|11393|-18.5|30|2023-05-15|15/03/2023|||||28.319999694824|1|2023-03-15|15/12/2022||||31900000|28.319999694824|1
2023-03-04 08:57:11|05787|989924|0O0N|13.23B|13230000000|565|925|-1.93|27|2023-05-04|15/03/2023|||||560|1|2023-03-06|15/12/2022||||7900000000|560|1
2023-03-04 08:57:19|05788|948673|0KII|79.43B|79430000000|79.92|486592|18.89|27|2023-04-26|15/03/2023||2.8||28950000000|79.919998168945|1|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000|69.040000915527|1
2023-03-04 08:57:23|05789|1174544|CINT|4B|4000000000|18.77|1665705|-77.03|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
2023-03-04 08:57:27|05790|961782|SFRG|10.29B|10290000000|20.06|2478477|-28.51|27|2023-05-03|15/03/2023||0.5743||1780000000|20.059999465942|1|2023-02-15|15/12/2022|0.72|0.7567|1780000000|1780000000|17.575000762939|1
2023-03-04 08:57:31|05791|1172313|KAHOTNOK|10.35B|10350000000|20.55|18199|-21.08|0||
2023-03-04 08:57:37|05792|948876|0RJN|3.31B|3310000000|0.22|10788140|46.67|27|2023-05-08|15/03/2023|||||0.21999999880791|1|2023-02-27|15/12/2022|0.007|0.0057|795500000|795330000|0.23000000417233|1
2023-03-04 08:57:42|05793|989714|0RQ2|12.87B|12870000000|139.9|17718|14.81|27|2023-04-26|15/03/2023|||||138.80000305176|1|2023-02-08|15/12/2022|||||131.35000610352|1
2023-03-04 08:57:47|05794|44421|JUSTJ|829.29M|829290000|79.85|1478784|-0.68|30|2023-05-31|15/03/2023|||||79.849998474121|1|2023-03-07|15/12/2022||0.121|||79.849998474121|1
2023-03-04 08:57:52|05795|42776|CEE|1.99B|1990000000|105.15|43650|-0.58|34|2023-04-20|15/03/2023|||||1.710000038147|1|2023-03-16|15/12/2022||0.0652||316510000|1.710000038147|1
2023-03-04 08:57:56|05796|26108|HMSN|20B|20000000000|429.2|44371|9.49|28|2023-04-18|15/03/2023||2.68||662330000|429.20001220703|1|2023-01-26|15/12/2022|3.22|3.22|764000000|662660000|345.79998779297|1
2023-03-04 08:58:01|05797|948845|0NTM|2.27B|2270000000|33.7|4899|-4.81|27|2023-05-12|15/03/2023||0.4397||611850000|33.650001525879|1|2023-03-15|15/12/2022||0.6038||689880000|33.650001525879|1
2023-03-04 08:58:05|05798|997109|LXIL|1.88B|1880000000|109.4|4206960|-20.72|16|2023-03-01|15/12/2022|||||113.19999694824|1|2022-11-24|15/09/2022|-0.02||75500000||125.40000152588|1
2023-03-04 08:58:10|05799|948989|0QWA|3.05B|3050000000|23.1|75275|43.55|27|2023-05-05|15/03/2023|||||23.239999771118|1|2023-02-08|15/12/2022|||398000000|379370000|25.25|1
2023-03-04 08:58:14|05800|1172943|LDA|1.01B|1010000000|0.928|1172699|-36.44|11|2023-05-31|15/03/2023||0.0209||235080000|0.92799997329712|1|2023-02-24|15/12/2022|0.0089|0.015|235970000|236800000|0.96450001001358|1
2023-03-04 08:58:20|05801|989701|0DNW|17.67B|17670000000|87.33|25265|-28.24|27|2023-05-16|15/03/2023||2.02||6990000000|87.330001831055|1|2023-02-21|15/12/2022|1.48|1.49|7640000000|7640000000|96.800003051758|1
2023-03-04 08:58:24|05802|33695|GIMBb|1.21B|1210000000|44.4|7937|-16.21|22|2023-05-17|15/03/2023|||||42.900001525879|1|2023-02-27|15/12/2022|||||42.900001525879|1
2023-03-04 08:58:28|05803|948867|0RPI|2.99B|2990000000|1.51|9792452|-96.9|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
2023-03-04 08:58:33|05804|7126|OXB|541.11M|541110000|562|113623|-13.8|28|2023-05-03|15/03/2023|||||562|1|2023-03-01|15/12/2022||-25.84||66490000|550|1
2023-03-04 08:58:38|05805|6699|MTO|1.05B|1050000000|79.4|1754974|49.81|29|2023-06-07|15/03/2023|||||79.400001525879|1|2023-01-26|15/12/2022|||1010000000||82.800003051758|1
2023-03-04 08:58:42|05806|1054857|CRAYN|8.6B|8600000000|96.25|240605|-43.55|26|2023-05-10|15/03/2023||0.6577||1350000000|96.25|1|2023-02-14|15/12/2022|1.39|1.19|1510000000|1510000000|92.849998474121|1
2023-03-04 08:58:47|05807|8809|SANOMA|1.41B|1410000000|8.66|81668|-28.43|38|2023-04-04|15/03/2023||-0.1738||216620000|8.6599998474121|1|2023-02-10|15/12/2022|-0.08|-0.0892|259850000|268700000|10.039999961853|1
2023-03-04 08:58:51|05808|1084278|0SE5|1.82B|1820000000|116.4|765|18.01|0||
2023-03-04 08:58:55|05809|28054|SMSS|1.13B|1130000000|848|227970|20.97|18|2023-03-13|15/12/2022|||||848|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2023-03-04 08:59:00|05810|989961|0RES|10.34B|10340000000|120.7|10035|-17.28|27|2023-05-18|15/03/2023||4.01||1990000000|121.34999847412|1|2023-03-08|15/12/2022||3.86||2210000000|121.34999847412|1
2023-03-04 08:59:04|05811|1024183|SEYMF|2.33B|2330000000|21.68|101|43.1|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2023-03-04 08:59:12|05812|1010690|SDIPb|9.67B|9670000000|255.8|65617|-26.7|25|2023-05-04|15/03/2023||2.70||1010000000|255.80000305176|1|2023-02-10|15/12/2022|2.8|3.94|1020000000|1020000000|263.79998779297|1
2023-03-04 08:59:17|05813|6829|RCH|280.12M|280120000|89.85|1116066|-42.11|33|2023-05-03|15/03/2023|||||89.849998474121|1|2023-03-07|15/12/2022||||600100000|89.849998474121|1
2023-03-04 08:59:21|05814|989812|0IUJ|4.11B|4110000000|65.75|8289|24.24|26|2023-04-20|15/03/2023||||102000000|65.75|1|2023-03-01|15/12/2022||||192600000|61.849998474121|1
2023-03-04 08:59:26|05815|949193|SIRE|1.49B|1490000000|461|836783|13.13|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2023-03-04 08:59:31|05816|29948|TIP|1.3B|1300000000|7.76|132934|-6.28|32|2023-05-12|15/03/2023|||||7.7600002288818|1|2023-03-14|15/12/2022|||||7.7600002288818|1
2023-03-04 08:59:35|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
2023-03-04 08:59:40|05818|948546|0GXJ|8.83B|8830000000|72.05|10311|-38.31|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
2023-03-04 08:59:44|05819|1141818|UPR|772.68M|772680000|3.2|16575|5.07|0||
2023-03-04 08:59:48|05820|949753|BUFAB|10.37B|10370000000|276.50|79903|-13.19|27|2023-04-20|15/03/2023||4.29||2150000000|276.5|1|2023-02-09|15/12/2022|3.31|3.49|2070000000|2090000000|288|1
2023-03-04 08:59:52|05821|948903|0O9B|1.64B|1640000000|9.015|41008|-20.71|27|2023-05-08|15/03/2023||||237600000|8.960000038147|1|2023-02-20|15/12/2022|0.01|0.18|229000000|227760000|8.670000076294|1
2023-03-04 08:59:57|05822|963042|ATSV|1.28B|1280000000|32.85|11768|-28.11|26|2023-06-08|15/03/2023||-0.675||407350000|32.849998474121|1|2023-02-02|15/12/2022|-0.71|-0.3825|432500000|441500000|29.25|1
2023-03-04 09:00:02|05823|948704|0MFT|1.24B|1240000000|46.15|815|-3.01|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2023-03-04 09:00:06|05824|1159368|N91|1.85B|1850000000|203.4|474037|-14.03|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
2023-03-04 09:00:11|05825|13056|VIGR|3.39B|3390000000|26.45|39376|18.34|39|2023-05-31|15/03/2023|||||26.450000762939|1|2023-03-15|15/12/2022|||||26.450000762939|1
2023-03-04 09:00:16|05826|949768|PLAZb|10.58B|10580000000|88.3|87931|-14.11|27|2023-04-19|15/03/2023||1.6||370200000|88.300003051758|1|2023-01-27|15/12/2022|1.1|1.3|308000000|308000000|94.5|1
2023-03-04 09:00:21|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|-0.23|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2023-03-04 09:00:27|05828|6560|MGNS|828.75M|828750000|1,794.00|41383|-21.83|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2023-03-04 09:00:32|05829|942521|GRANG|9.66B|9660000000|90.9|169883|4.18|28|2023-04-27|15/03/2023||1.75||5870000000|90.900001525879|1|2023-01-26|15/12/2022|0.48|0.5167|5370000000|5370000000|95|1
2023-03-04 09:00:37|05830|955872|FLOW|983.39M|983390000|22.8|110974|-24.35|29|2023-04-21|15/03/2023||0.4172||86760000|22.799999237061|1|2023-02-09|15/12/2022|2.92|0.41|458700000|85090000|23.059999465942|1
2023-03-04 09:00:42|05831|1159419|MUSTI|600.31M|600310000|17.98|81896|-15.51|17|2023-05-04|15/03/2023||0.1533||99670000|17.979999542236|1|2023-01-31|15/12/2022|0.21|0.22|110400000|107970000|15.739999771118|1
2023-03-04 09:00:47|05832|948765|0MSJ|24.28B|24280000000|195.1|84027|69.12|0||
2023-03-04 09:00:52|05833|994313|GOGLTNOK|21.79B|21790000000|10.47|28426|3.15|27|2023-05-31|15/03/2023||-0.1979||1120000000|109.65000152588|1|2023-02-16|15/12/2022|3.49|2.23|1860000000|1860000000|96.73999786377|1
2023-03-04 09:00:57|05834|32178|ROVI|2.22B|2220000000|41.52|221826|-39.83|34|2023-05-10|15/03/2023|||||41.520000457764|1|2023-02-21|15/12/2022|2.23||242200000|219600000|40.759998321533|1
2023-03-04 09:01:01|05835|1073139|BHGF|2.36B|2360000000|13.18|1696975|-84.49|25|2023-04-27|15/03/2023||-0.06||2940000000|13.180000305176|1|2023-01-27|15/12/2022|-1.2|0.01|3310000000|3310000000|19.25|1
2023-03-04 09:01:06|05836|1055079|GLV|601.04M|601040000|0.99|188953|-15.74|0||
2023-03-04 09:01:12|05837|7018|WBD|1.72B|1720000000|1.740|1699711|7.41|36|2023-05-11|15/03/2023|||||1.7400000095367|1|2023-03-16|15/12/2022||||3653000000|1.7400000095367|1
2023-03-04 09:01:16|05838|989757|0N4I|1.64B|1640000000|18.82|2756|31.84|22|2023-05-11|15/03/2023|||||18.879999160767|1|2023-03-07|15/12/2022|||||18.879999160767|1
2023-03-04 09:01:21|05839|977689|TOKMAN|799.35M|799350000|13.59|166528|-12.49|27|2023-04-28|15/03/2023||-0.0483||236170000|13.590000152588|1|2023-02-10|15/12/2022|0.4584|0.4475|339000000|339000000|12.329999923706|1
2023-03-04 09:01:26|05840|26053|BIOGb|10.05B|10050000000|99.5|123919|3.43|35|2023-05-05|15/03/2023||0.855||314050000|99.5|1|2023-02-03|15/12/2022|1.4|1.4|274150000|274000000|96.389999389648|1
2023-03-04 09:01:30|05841|948943|0P52|3.05B|3050000000|18.41|9773|1.38|27|2023-04-20|15/03/2023||0.16||295240000|18.389999389648|1|2023-03-02|15/12/2022|0.0074|-0.015|331080000|328520000|18.549999237061|1
2023-03-04 09:01:35|05842|23597|ACEm|2.96B|2960000000|13.92|10116|-11.34|32|2023-05-09|15/03/2023|||||14.380000114441|1|2023-03-06|15/12/2022|||||14.380000114441|1
2023-03-04 09:01:40|05843|1010841|MTRS|18.68B|18680000000|102.6|518860|77.66|25|2023-04-21|15/03/2023||1.06||2730000000|102.59999847412|1|2023-02-09|15/12/2022|0.825|1.13|3010000000|2760000000|110.09999847412|1
2023-03-04 09:01:45|05844|1081634|CRLI|2.64B|2640000000|26.4|28746|36.22|24|2023-05-12|15/03/2023||0.18||152900000|26.39999961853|1|2023-03-02|15/12/2022|0.13|0.13|144000000|144400000|25.85000038147|1
2023-03-04 09:01:49|05845|989910|0KBT|1.70B|1700000000|2.56|179306|-0.08|27|2023-04-27|15/03/2023|||||2.5780000686645|1|2023-03-07|15/12/2022||0.05||215000000|2.5780000686645|1
2023-03-04 09:01:54|05846|7064|ECMPA|1.22B|1220000000|23.2|52262|11.87|32|2023-05-05|15/03/2023|||||23.200000762939|1|2023-03-24|15/12/2022|||||23.200000762939|1
2023-03-04 09:01:59|05847|989780|0EEI|3.61B|3610000000|20.3|28332|-3.59|23|2023-05-25|15/03/2023|||||20.389999389648|1|2023-02-21|15/12/2022|0.84||1170000000||20.159999847412|1
2023-03-04 09:02:04|05848|989950|0JH4|15.68B|15680000000|130.4|10910|-15.06|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
2023-03-04 09:02:09|05849|1056296|UNIQ|2.52B|2520000000|8.22|2051|20.82|27|2023-05-26|15/03/2023|||||8.2399997711182|1|2023-02-23|15/12/2022|||||7.8499999046326|1
2023-03-04 09:02:13|05850|989777|0RAI|11.84B|11840000000|73.55|49358|34.62|27|2023-04-27|15/03/2023||0.2127||1830000000|74.199996948242|1|2023-02-02|15/12/2022|2.62|2.34|3030000000|3030000000|65.529998779297|1
2023-03-04 09:02:17|05851|989784|0K9H|1.02B|1020000000|3.34|33214|2.14|22|2023-05-01|15/03/2023|||||3.3399999141693|1|2023-02-27|15/12/2022|||109000000|107200000|3.5999999046326|1
2023-03-04 09:02:23|05852|964568|AR4G|431.7M|431700000|16.12|110706|-34.89|30|2023-05-11|15/03/2023|||||16.120000839233|1|2023-03-27|15/12/2022|||||16.120000839233|1
2023-03-04 09:02:27|05853|949103|HBRN|891.98M|891980000|136.900|28758.31|49.86|0||
2023-03-04 09:02:31|05854|995934|DEC|1B|1000000000|103|1954986|-5.85|15|2023-05-31|15/03/2023|||||103|1|2023-03-21|15/12/2022|||||103|1
2023-03-04 09:02:37|05855|1123217|ILTY|573.2M|573200000|6.86|299342|-39.93|18|2023-05-10|15/03/2023|||||6.8600001335144|1|2023-02-10|15/12/2022|0.52||92100000|92100000|7.8200001716614|1
2023-03-04 09:02:41|05856|1024305|PHMMF|1.02B|1020000000|53.34|256|25.11|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2023-03-04 09:02:45|05857|985189|SECARE|4.4B|4400000000|27.7|429268|-70.42|26|2023-04-28|15/03/2023||0.175||520750000|27.700000762939|1|2023-02-16|15/12/2022|0.1|0.185|498700000|497400000|34.380001068115|1
2023-03-04 09:02:50|05858|6788|CHG|815.31M|815310000|287.5|746011|-14.56|32|2023-06-06|15/04/2023||9.05|||287.5|1|2023-03-29|15/01/2023|||||287.5|1
2023-03-04 09:02:54|05859|942380|SPI|920.82M|920820000|228|733325|1.11|21|2023-05-31|15/03/2023|||||228|1|2023-03-02|15/12/2022|0.02|1.50|598800000|590900000|239|1
2023-03-04 09:02:58|05860|28689|NCCG|521.08M|521080000|167|511105|-8.94|27|2023-05-03|15/02/2023|||||167|1|2023-02-02|15/11/2022|0.02||176600000||184.39999389648|1
2023-03-04 09:03:02|05861|1080046|TM17|659.46M|659460000|459|286105|-5.36|12|2023-03-28|15/12/2022|||||459|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2023-03-04 09:03:06|05862|1009008|DLTTF|931.16M|931160000|4.275|10678|0|0||
2023-03-04 09:03:19|05863|15203|CFEB|243.27M|243270000|9.61|18152|-11.27|31|2023-05-18|15/03/2023|||||9.6099996566772|1|2023-03-06|15/12/2022|1.53||1170000000|582000000|9.6099996566772|1
2023-03-04 09:03:26|05864|6775|KLR|590.17M|590170000|811|137461|6.99|27|2023-05-17|15/03/2023|||||811|1|2023-03-07|15/12/2022|||||811|1
2023-03-04 09:03:31|05865|40129|CLINC|1.23B|1230000000|925.00|1519907|0.65|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2023-03-04 09:03:36|05866|26128|KNOW|5.92B|5920000000|216.00|40830|-28.83|33|2023-05-03|15/03/2023||4.48||1960000000|216|1|2023-02-07|15/12/2022|4.31|4.31|1970000000|1970000000|218.60000610352|1
2023-03-04 09:03:43|05867|989808|0QAG|1.73B|1730000000|305|106|-1.45|25|2023-05-31|15/03/2023|||||305.5|1|2023-03-15|15/12/2022|||||305.5|1
2023-03-04 09:03:49|05868|948915|0OFU|1.94B|1940000000|3.034|692961|53.85|27|2023-05-11|15/03/2023|||||3.0339999198914|1|2023-03-02|15/12/2022|||1760000000|1680000000|3.0409998893738|1
2023-03-04 09:03:53|05869|1177648|MEDX|775.75M|775750000|18.96|55693|-32.53|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
2023-03-04 09:03:58|05870|943384|PCELL|7.36B|7360000000|141.15|218139|-15.45|25|2023-05-09|15/03/2023|||||141.14999389648|1|2023-02-09|15/12/2022|0.07||102000000||144.19999694824|1
2023-03-04 09:04:03|05871|26046|BEIAb|12.66B|12660000000|210|47595|-8.7|35|2023-04-27|15/03/2023||2.90||1639000000|210|1|2023-02-15|15/12/2022|1.53|2.58|1460000000|1460000000|217|1
2023-03-04 09:04:08|05872|989887|0REQ|5.69B|5690000000|300|2135|21.44|27|2023-05-31|15/03/2023||7.2||4440000000|303|1|2023-02-24|15/12/2022|8.5|7.5|5290000000|4730000000|293.75|1
2023-03-04 09:04:12|05873|989994|0NZU|12.34B|12340000000|239.8|20351|156.33|26|2023-05-11|15/03/2023|||||239.10000610352|1|2023-03-02|15/12/2022|-6.01|-5.77|14250000|9170000|216.60000610352|1
2023-03-04 09:04:17|05874|989811|0QXM|6.84B|6840000000|117.65|21941|-15.96|27|2023-04-25|15/03/2023||1.07||1920000000|117.65000152588|1|2023-02-07|15/12/2022|4.11|3.4|2610000000|2430000000|118.80000305176|1
2023-03-04 09:04:21|05875|1165547|ACCA|10.03B|10030000000|16.59|1022991|16.83|12|2023-05-02|15/03/2023|||||16.594999313354|1|2023-02-15|15/12/2022|-0.07|-0.08|239000000|210000000|15.090000152588|1
2023-03-04 09:04:25|05876|1072227|CIBUS|5.89B|5890000000|121.5|160821|-48.25|16|2023-04-27|15/03/2023||||31500000|121.5|1|2023-02-23|15/12/2022||0.4131|30500000|28710000|136.94999694824|1
2023-03-04 09:04:30|05877|989760|0GTM|10.83B|10830000000|76.75|26197|-21.75|27|2023-04-28|15/03/2023||1.5||617330000|76.75|1|2023-02-14|15/12/2022|-0.8|1.5|568000000|569100000|79.169998168945|1
2023-03-04 09:04:35|05878|989834|0IHM|22.81B|22810000000|181.45|16203|-6.83|27|2023-04-14|15/03/2023||1.77||705250000|181.44999694824|1|2023-02-02|15/12/2022|2.5|2.34|672000000|670830000|188.10000610352|1
2023-03-04 09:04:39|05879|963647|SIAG|1.04B|1040000000|15.20|962|-30.91|26|2023-05-26|15/03/2023|||||15.199999809265|1|2023-03-30|15/12/2022|||||15.199999809265|1
2023-03-04 09:04:43|05880|989820|0QV7|1.15B|1150000000|42.54|51377|-19.33|22|2023-04-27|15/03/2023|||||42.110000610352|1|2023-02-16|15/12/2022|||||41.979999542236|1
2023-03-04 09:04:48|05881|7061|AO1B|1.54B|1540000000|57.45|113|0.44|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2023-03-04 09:04:53|05882|945695|DUST|4.04B|4040000000|35.7|367527|-52.34|28|2023-06-27|15/05/2023||1.02||5860000000|35.700000762939|1|2023-03-29|15/02/2023||1.29||6350000000|35.700000762939|1
2023-03-04 09:04:59|05883|948529|0G9W|1.02B|1020000000|3.266|36766|-25.29|27|2023-05-10|15/03/2023|||||3.25|1|2023-03-06|15/12/2022||||265100000|3.25|1
2023-03-04 09:05:03|05884|15256|RETE|981.78M|981780000|69.7|8796|-0.14|24|2023-05-26|15/03/2023||||32260000|69.699996948242|1|2023-02-20|15/12/2022||||31680000|66.800003051758|1
2023-03-04 09:05:07|05885|1076601|0SFN|25.34B|25340000000|39.88|85232|17.84|22|2023-04-28|15/03/2023||0.9667||9360000000|39.639999389648|1|2023-02-08|15/12/2022|1.41|1.8|10390000000|9600000000|37.259998321533|1
2023-03-04 09:05:15|05886|948972|0QF5|1.02B|1020000000|5.12|68236|-15.88|27|2023-05-04|15/03/2023||0.275||1060000000|5.1399998664856|1|2023-02-23|15/12/2022|0.2472|0.2348|1300000000|1330000000|4.9699997901917|1
2023-03-04 09:05:19|05887|27760|AMSU|568.32M|568320000|263|233731|-8.36|30|2023-05-31|15/03/2023|||||263|1|2023-03-15|15/12/2022||5.70||63700000|263|1
2023-03-04 09:05:23|05888|976461|FORT|443.98M|443980000|215|644812|-3.15|15|2023-03-08|15/12/2022||||221000000|215|1|2022-07-28|15/06/2022|0.16||222800000|221000000|289.5|1
2023-03-04 09:05:28|05889|1073019|HARVIA|401.1M|401100000|21.48|54844|-37.19|24|2023-05-04|15/03/2023||0.33||40920000|21.479999542236|1|2023-02-09|15/12/2022|0.29|0.27|38100000|38730000|19.879999160767|1
2023-03-04 09:05:32|05890|6890|FUGR|1.35B|1350000000|12.04|560205|38.98|33|2023-04-26|15/03/2023|||||12.039999961853|1|2023-02-23|15/12/2022|0.41|0.18|453000000|471000000|13.140000343323|1
2023-03-04 09:05:37|05891|948633|0J1Z|2.17B|2170000000|4.24|44797|23.68|27|2023-04-26|15/03/2023||0.08||382340000|4.2300000190735|1|2023-03-07|15/12/2022||0.0739||403000000|4.2300000190735|1
2023-03-04 09:05:42|05892|958982|XVIVO|7.06B|7060000000|236.5|24074|-3.07|27|2023-04-24|15/03/2023||0.46||123000000|236.5|1|2023-01-26|15/12/2022|0.135|0.00|132000000|131830000|222|1
2023-03-04 09:05:46|05893|1050738|WHRW|455.45M|455450000|107.2|987479|-31.02|19|2023-05-23|15/03/2023|||||107.19999694824|1|2023-03-01|15/12/2022|||||107.40000152588|1
2023-03-04 09:05:50|05894|940774|TRMR|451.96M|451960000|315.2|314293|-46.58|16|2023-05-16|15/03/2023||0.0854||87340000|315.20001220703|1|2023-03-07|15/12/2022||0.1576||103150000|315.20001220703|1
2023-03-04 09:05:54|05895|1162800|GVS|875.37M|875370000|5.01|295892|-39.64|18|2023-05-09|15/03/2023|||||5.0149998664856|1|2023-03-22|15/12/2022||0.19||122630000|5.0149998664856|1
2023-03-04 09:06:00|05896|26378|AKTIA|755.61M|755610000|10.48|32766|7.93|29|2023-05-11|15/03/2023||0.2197||69000000|10.479999542236|1|2023-02-17|15/12/2022|0.17|0.205|67500000|63600000|10.89999961853|1
2023-03-04 09:06:04|05897|989677|0HA8|2.64B|2640000000|45.4|369|-14.94|23|2023-05-12|15/03/2023|||||45.25|1|2023-02-28|15/12/2022|||||43.950000762939|1
2023-03-04 09:06:09|05898|298|PFD|992.54M|992540000|114.2|920269|11.31|34|2023-05-18|15/03/2023|||||114.19999694824|1|2023-01-19|15/12/2022|||314300000||114|1
2023-03-04 09:06:13|05899|993275|CSH|372.32M|372320000|61.4|1694478|-27.76|12|2023-06-28|15/03/2023|||||61.400001525879|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2023-03-04 09:06:18|05900|989732|0RKF|960.26M|960260000|28.05|6633|-11.28|25|2023-04-26|15/03/2023|||||27.930000305176|1|2023-03-02|15/12/2022|||974000000|963480000|27.879999160767|1
2023-03-04 09:06:23|05901|29804|CASS|1.54B|1540000000|6.75|667229|28.94|36|2022-11-08|15/09/2022|||||6.75|1|2022-09-22|15/06/2022|||||6.75|1
2023-03-04 09:06:27|05902|1177463|VTSCn|2.63B|2630000000|65.6|48026|110.59|12|2023-05-12|15/03/2023|||||65.599998474121|1|2023-03-23|15/12/2022||1.61||2390000000|65.599998474121|1
2023-03-04 09:06:32|05903|948600|0HNZ|1.12B|1120000000|15.4|27283|0.46|22|2023-04-13|15/03/2023|||||15.229999542236|1|2023-02-09|15/12/2022|||184800000|184800000|12.979999542236|1
2023-03-04 09:06:36|05904|948688|0LO9|1.27B|1270000000|39.86|59045|19.5|0||
2023-03-04 09:06:41|05905|26195|SKISb|9.17B|9170000000|117|132369|-16.13|40|2023-06-20|15/05/2023||5.54||1550000000|117|1|2023-03-21|15/02/2023||9.02||2210000000|117|1
2023-03-04 09:06:45|05906|940904|VCP|648.61M|648610000|564|258046|-23.78|29|2023-03-01|15/12/2022|||||588|1|2022-11-29|15/09/2022|0.4||776100000||449|1
2023-03-04 09:06:49|05907|954908|COOR|6.74B|6740000000|70.95|167570|1.72|28|2023-04-26|15/03/2023||1.21||3009000000|70.949996948242|1|2023-02-09|15/12/2022|0.6|1.19|3090000000|3120000000|68.449996948242|1
2023-03-04 09:06:54|05908|942711|TNXT|1.09B|1090000000|23.92|44542|-5.45|26|2023-05-10|15/03/2023|||||23.920000076294|1|2023-03-09|15/12/2022||||118400000|23.920000076294|1
2023-03-04 09:06:59|05909|15254|RECT|971.22M|971220000|17.38|65290|-6.56|27|2023-04-28|15/03/2023|||||17.379999160767|1|2023-02-28|15/12/2022|0.18||133700000|268000000|16.700000762939|1
2023-03-04 09:07:02|05910|1006463|ALPH|770.09M|770090000|1,825.00|65168|11.28|14|2023-03-14|15/12/2022|||||1825|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2023-03-04 09:07:08|05911|948745|0MKO|1.38B|1380000000|6.29|110642|-1.86|27|2023-05-10|15/03/2023||0.035||389370000|6.3299999237061|1|2023-02-27|15/12/2022|0.0359|0.0359|419000000|383290000|6.0300002098083|1
2023-03-04 09:07:12|05912|32424|EMISG|1.18B|1180000000|1864|388925|54.82|19|2023-03-15|15/12/2022|||||1864|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2023-03-04 09:07:17|05913|7464|VLAN|1.14B|1140000000|27.95|111475|26.47|30|2023-05-04|15/03/2023|||||27.950000762939|1|2023-02-23|15/12/2022|0.58|0.75|383200000|273000000|27.89999961853|1
2023-03-04 09:07:23|05914|40153|IDEA|1.05B|1050000000|349.00|8187218|49.79|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2023-03-04 09:07:27|05915|28365|GGPL|390.28M|390280000|7.7|13357539|-45.58|15|2023-03-01|15/12/2022|||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2023-03-04 09:07:34|05916|1166927|VACC|8.22B|8220000000|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
2023-03-04 09:07:40|05917|994376|SVOLb|7.02B|7020000000|67.42|129197|18.53|24|2023-03-10|15/02/2023|||||67.419998168945|1|2022-12-13|15/11/2022|0.7||83700000||61.639999389648|1
2023-03-04 09:07:47|05918|29838|EMBI|2.78B|2780000000|8.18|230185|36.56|39|2023-05-09|15/03/2023|||||8.1800003051758|1|2023-02-06|15/12/2022|||431000000|431000000|7.9000000953674|1
2023-03-04 09:07:51|05919|954889|CRN|618.57M|618570000|90.2|272507|-13.27|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2023-03-04 09:07:55|05920|29836|ELEN|1.28B|1280000000|16.07|60356|28.56|32|2023-05-15|15/03/2023|||||16.069999694824|1|2023-03-15|15/12/2022|||||16.069999694824|1
2023-03-04 09:08:00|05921|29867|ITMI|1.05B|1050000000|24.75|20903|-13.86|34|2023-05-11|15/03/2023|||||24.75|1|2023-03-02|15/12/2022|||||24.5|1
2023-03-04 09:08:05|05922|989750|0O7J|1.31B|1310000000|9.83|9196|-1.41|22|2023-05-08|15/03/2023||0.21||267000000|9.7700004577637|1|2023-02-23|15/12/2022|0.26|0.115|231100000|229280000|9.5699996948242|1
2023-03-04 09:08:09|05923|1031738|KETL|220.46M|220460000|100.8|1177148|-54.7|15|2023-03-29|15/12/2022|||||100.80000305176|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2023-03-04 09:08:13|05924|949054|CLG|869.26M|869260000|837|2388032.45|-4.56|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2023-03-04 09:08:18|05925|1052374|NLFSK|3.58B|3580000000|132|23325|-35.61|24|2023-05-17|15/03/2023||||261900000|132|1|2023-02-23|15/12/2022|0.4|0.575|270150000|284370000|134.19999694824|1
2023-03-04 09:08:22|05926|989857|0QEP|1.37B|1370000000|4.172|8278|43.27|27|2023-04-27|15/03/2023||||1000000000|4.1719999313355|1|2023-03-01|15/12/2022|||947000000|947000000|3.8420000076294|1
2023-03-04 09:08:27|05927|6919|NSTEc|460.24M|460240000|22.95|25241|-33.96|28|2023-04-20|15/03/2023|||||22.950000762939|1|2023-01-26|15/12/2022|-1.58||71310000|31000000|24.25|1
2023-03-04 09:08:31|05928|1010887|BOOZT|8.26B|8260000000|125.5|233583|-12.3|25|2023-04-27|15/03/2023||0.024||1250000000|125.5|1|2023-02-10|15/12/2022|1.99|1.87|2440000000|2420000000|141.30000305176|1
2023-03-04 09:08:35|05929|28560|CRW|526.69M|526690000|1,500.0|104144|-14.04|13|2023-03-13|15/12/2022|||||1500|1|2022-09-19|15/06/2022|||||1810|1
2023-03-04 09:08:42|05930|28050|PCTN|416.55M|416550000|76.4|573681|-20.25|15|2023-05-24|15/03/2023|||||76.400001525879|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2023-03-04 09:08:47|05931|29878|MARR|763.14M|763140000|11.48|57418|-26.32|38|2023-05-12|15/03/2023|||||11.479999542236|1|2023-03-14|15/12/2022||||448000000|11.479999542236|1
2023-03-04 09:08:51|05932|28494|ALAPH|378.54M|378540000|70.10|3460961|-33.37|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
2023-03-04 09:08:57|05933|28641|RSTP|438.09M|438090000|315|214980|-26.74|20|2023-05-31|15/03/2023|||||315|1|2023-03-15|15/12/2022|||||315|1
2023-03-04 09:09:02|05934|26066|CEVI|4.95B|4950000000|207.5|16914|-35.2|29|2023-05-04|15/03/2023||1.38||204000000|207.5|1|2023-02-07|15/12/2022|1.38|1.54|152300000|186630000|254.5|1
2023-03-04 09:09:07|05935|6915|BAMN|665.47M|665470000|2.482|970908|4.2|32|2023-05-04|15/03/2023|||||2.4820001125336|1|2023-02-16|15/12/2022|0.34||3290000000|1650000000|2.5380001068115|1
2023-03-04 09:09:12|05936|989867|0KIZ|12.21B|12210000000|184|7973|39.17|27|2023-04-26|15/03/2023||2.71||2160000000|183.5|1|2023-02-10|15/12/2022|6.73|5.53|2820000000|2880000000|245|1
2023-03-04 09:09:17|05937|993187|SAGAd|11.96B|11960000000|26.9000|242564|-13.64|23|2023-02-17|15/12/2022|0.62||971000000||26|1|2022-10-27|15/09/2022|1.58||938000000||26.5|1
2023-03-04 09:09:24|05938|26405|WITH|289.37M|289370000|1.658|404803|-16.16|32|2023-04-20|15/03/2023||-0.0288||36570000|1.6579999923706|1|2023-02-09|15/12/2022|-0.05|-0.0383|36400000|36170000|1.5|1
2023-03-04 09:09:29|05939|989788|0HV8|2.68B|2680000000|107.8|816|-2.11|22|2023-05-31|15/03/2023|||||106.59999847412|1|2023-03-22|15/12/2022|||||106.59999847412|1
2023-03-04 09:09:33|05940|6601|HFD|440.59M|440590000|202.6|800115|-18.63|18|2023-06-14|15/03/2023||||761000000|202.60000610352|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2023-03-04 09:09:37|05941|28486|AVON|285.72M|285720000|952.5|35072|-22.31|19|2023-05-22|15/03/2023|||||952.5|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2023-03-04 09:09:43|05942|1017270|SEDANA|2.3B|2300000000|23.12|202533|-62.47|25|2023-04-27|15/03/2023||-0.22||33700000|23.120000839233|1|2023-02-16|15/12/2022|-0.36|-0.1463|35900000|29980000|21.260000228882|1
2023-03-04 09:09:47|05943|968983|WJG|239.33M|239330000|94.4|1033571|-59.83|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2023-03-04 09:09:51|05944|949086|ESP|524.31M|524310000|86.9|826561|-0.34|15|2023-03-01|15/12/2022|||||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2023-03-04 09:09:57|05945|1135895|0A1R|15.4B|15400000000|354.90|11026|23.44|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
2023-03-04 09:10:01|05946|940860|FDEV|175.21M|175210000|449.5|223202|-64.04|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2023-03-04 09:10:06|05947|1031111|SPOLS|14.8B|14800000000|127.8|48291|-4.63|25|2023-04-28|15/03/2023||3.8||1320000000|127.80000305176|1|2023-02-10|15/12/2022|3.61|3.61|1330000000|1280000000|116|1
2023-03-04 09:10:10|05948|989813|0QT8|577.24M|577240000|1.082|178628|-25.38|23|2023-05-31|15/03/2023|||||1.0820000171661|1|2023-02-24|15/12/2022||0.044|||1.1200000047684|1
2023-03-04 09:10:15|05949|989898|0JXF|11.86B|11860000000|144|7800|32.84|27|2023-04-28|15/03/2023||1.63||3380000000|144.80000305176|1|2023-02-01|15/12/2022|7.55|5.14|1280000000|1090000000|144|1
2023-03-04 09:10:19|05950|1057033|SUMO|869.93M|869930000|512|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
2023-03-04 09:10:24|05951|989897|0MTK|579.44M|579440000|19.82|4131|-7.57|22|2023-05-04|15/03/2023|||||23.799999237061|1|2023-02-14|15/12/2022|||||23.799999237061|1
2023-03-04 09:10:28|05952|28261|DOTD|274.97M|274970000|92.1|436487|35.44|15|2023-03-01|15/12/2022|||||90.5|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1
2023-03-04 09:10:32|05953|989722|0DTI|11.36B|11360000000|268.75|1272|-16.15|22|2023-05-05|15/03/2023||16||4760000000|268.75|1|2023-02-17|15/12/2022|12.1|10.65|3220000000|3140000000|283.5|1
2023-03-04 09:10:37|05954|948959|0Q8P|1.02B|1020000000|1.921|29135|-4.02|27|2023-05-04|15/03/2023||0.05||1020000000|1.9299999475479|1|2023-02-28|15/12/2022|0.0561|0.0561|1030000000|1060000000|2.1400001049042|1
2023-03-04 09:10:42|05955|989933|0RD7|6.76B|6760000000|35.32|110861|-9.43|27|2023-04-27|15/03/2023|||||35.349998474121|1|2023-02-16|15/12/2022|0.6|0.53|5230000000|5310000000|39.080001831055|1
2023-03-04 09:10:47|05956|586|YIT|573.22M|573220000|2.74|349837|-21.49|38|2023-05-03|15/03/2023||0.01||492000000|2.7360000610352|1|2023-02-10|15/12/2022|0.13|0.128|779000000|780200000|2.6600000858307|1
2023-03-04 09:10:51|05957|943188|ERGO|586.67M|586670000|1,156.00|82158|-4.46|14|2022-09-26|15/06/2022|0.14||69920000||1160|1|2022-03-29|15/12/2021|0.12||62540000||1230|1
2023-03-04 09:10:56|05958|955674|IVSO|10B|10000000000|222|36284|78.6|28|2023-04-05|15/03/2023||0.7||250300000|222|1|2023-02-13|15/12/2022|0.925|0.72|289100000|289200000|186|1
2023-03-04 09:11:00|05959|989761|0HDP|17.15B|17150000000|516.5|15206|160.4|0||
2023-03-04 09:11:05|05960|948973|0QFC|1.24B|1240000000|9.05|278770|71.54|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
2023-03-04 09:11:09|05961|989845|0HDJ|6.8B|6800000000|120.1|15978|6.95|27|2023-05-16|15/03/2023|||||120.09999847412|1|2023-02-15|15/12/2022|||3900000000|3750000000|121.55000305176|1
2023-03-04 09:11:14|05962|948793|0NE1|1.35B|1350000000|0.666|135258|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
2023-03-04 09:11:21|05963|948986|0A37|13.55B|13550000000|98.96|8235|87.18|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
2023-03-04 09:11:26|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2023-03-04 09:11:30|05965|28232|FDPF|519.2M|519200000|1850|78358|10.12|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2023-03-04 09:11:34|05966|1090524|ARB|64.51M|64510000|13.5|11749180|-79.85|14|2023-05-17|15/03/2023||-0.0189||16070000|13.25|1|2023-04-19|15/12/2022||-0.023||10630000|13.25|1
2023-03-04 09:11:43|05967|6838|STEMS|627.64M|627640000|473|241799|19.29|30|2023-05-03|15/02/2023|||||473|1|2023-01-30|15/11/2022|0.16||867200000||415|1
2023-03-04 09:11:50|05968|6763|HLCL|436.06M|436060000|353.5|71196|-11.07|16|2023-05-22|15/03/2023|||||353.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2023-03-04 09:11:55|05969|26009|NOBI|3.14B|3140000000|18.64|336464|-51.71|32|2023-04-27|15/03/2023||-0.0575||3740000000|18.639999389648|1|2023-02-09|15/12/2022|-0.98|-0.825|3780000000|3830000000|19.030000686646|1
2023-03-04 09:12:01|05970|958973|STORYb|3.41B|3410000000|44.29|248232|-49.67|25|2023-05-03|15/03/2023||-0.2995||827330000|44.290000915527|1|2023-02-16|15/12/2022|-1.26|-0.119|867000000|851620000|50.240001678467|1
2023-03-04 09:12:06|05971|26097|FINGb|1.37B|1370000000|3.25|8019411|-77.77|28|2023-04-25|15/03/2023||0.2097||669720000|3.2469999790192|1|2023-01-26|15/12/2022|-1.48|0.1034|190300000|414170000|3.1400001049042|1
2023-03-04 09:12:11|05972|964907|STOG_p|988.32M|988320000|154.40|1463|-21.62|29|2023-05-17|15/03/2023|||||154.39999389648|1|2023-04-28|15/12/2022|||||154.39999389648|1
2023-03-04 09:12:16|05973|948980|0QIM|534.77M|534770000|3.73|36326|-13.66|27|2023-05-04|15/03/2023||0.09||226000000|3.7300000190735|1|2023-03-16|15/12/2022||0.09||244000000|3.7300000190735|1
2023-03-04 09:12:20|05974|32421|VLX|363.85M|363850000|229.5|310338|-8.2|24|2023-03-01|15/12/2022|||||225|1|2022-11-09|15/09/2022|||||273|1
2023-03-04 09:12:25|05975|1163795|FLNG|1.91B|1910000000|368|479806|64.65|27|2023-05-31|15/03/2023||0.6994||91620000|35.630001068115|1|2023-02-14|15/12/2022|1.02|0.83|97900000|95250000|33.119998931885|1
2023-03-04 09:12:29|05976|948751|0ML0|1.99B|1990000000|1.039|249927|9.57|23|2023-05-17|15/03/2023|||||1.039999961853|1|2023-03-16|15/12/2022||0.03||2200000000|1.039999961853|1
2023-03-04 09:12:34|05977|1072992|ELMRA|1.64B|1640000000|15.1|608609|-56.41|25|2023-05-10|15/03/2023||0.3||7710000000|15.10000038147|1|2023-02-16|15/12/2022|-0.4|-0.37|8520000000|7640000000|15.189999580383|1
2023-03-04 09:12:39|05978|989941|0MKM|714.93M|714930000|16.18|7798|-24.9|24|2023-04-20|15/03/2023|||||16.260000228882|1|2023-02-01|15/12/2022||||692000000|17.639999389648|1
2023-03-04 09:12:43|05979|994298|CREADa|12.09B|12090000000|89.05|97618|-12.52|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
2023-03-04 09:12:47|05980|28057|JSG|489.78M|489780000|113.4|981874|-19.57|17|2023-03-06|15/12/2022||||95500000|113.40000152588|1|2022-08-30|15/06/2022|0.01||176200000|84000000|100.80000305176|1
2023-03-04 09:12:52|05981|968997|GARO|4.28B|4280000000|85.5|38098|-35.03|27|2023-05-03|15/03/2023||0.475||347800000|85.5|1|2023-02-23|15/12/2022|0.14|0.14|342000000|341900000|93.849998474121|1
2023-03-04 09:12:57|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
2023-03-04 09:13:01|05983|976471|DOMI|550.2M|550200000|3.625|97226|-3.72|26|2023-05-09|15/03/2023|||||3.625|1|2023-03-06|15/12/2022|0.14||648900000|285320000|3.625|1
2023-03-04 09:13:06|05984|15212|ECONB|589.07M|589070000|3.175|45493|-10.69|33|2023-04-17|15/03/2023|||||3.1749999523163|1|2023-02-14|15/12/2022||||680000000|2.8199999332428|1
2023-03-04 09:13:13|05985|1173162|WIX|389.46M|389460000|150|361812|-12.89|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
2023-03-04 09:13:17|05986|949736|AKSOA|21.05B|21050000000|43.1|1069808|49.91|33|2023-05-04|15/03/2023||0.6878||11410000000|43.099998474121|1|2023-02-08|15/12/2022|1.1|0.713|12500000000|11820000000|40.799999237061|1
2023-03-04 09:13:22|05987|1006174|GEST|2.53B|2530000000|4.41|382565|33.92|26|2023-05-09|15/03/2023|||||4.4060001373291|1|2023-02-27|15/12/2022|0.0938|0.1238|3030000000|2850000000|4.0120000839233|1
2023-03-04 09:13:29|05988|989800|0GW8|8.26B|8260000000|73.75|46787|-31.94|27|2023-05-12|15/03/2023||0.5983||994430000|73.330001831055|1|2023-02-16|15/12/2022|0.565|0.655|1650000000|1650000000|83.720001220703|1
2023-03-04 09:13:34|05989|989843|0QFA|3.18B|3180000000|83.75|8515|-10.83|27|2023-05-31|15/03/2023||0.75||981500000|83.529998779297|1|2023-02-08|15/12/2022|3.9|4.05|1400000000|1400000000|76.650001525879|1
2023-03-04 09:13:38|05990|989769|0QJX|2.74B|2740000000|9.05|20308|36.91|0||
2023-03-04 09:13:42|05991|958836|OTB|276.56M|276560000|166|686001|-27.35|15|2023-05-22|15/03/2023|||||166|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2023-03-04 09:13:47|05992|989762|0E64|1.04B|1040000000|106|3776|30.72|27|2023-06-15|15/03/2023||0.71|||106.80000305176|1|2023-02-16|15/12/2022||1.01||342000000|102.44999694824|1
2023-03-04 09:13:51|05993|948850|0NV4|1.22B|1220000000|36.79|1004|-11.01|27|2023-05-10|15/03/2023|||||36.790000915527|1|2023-03-13|15/12/2022||||261000000|36.790000915527|1
2023-03-04 09:13:56|05994|989888|0MJ1|1.12B|1120000000|32.2|4211|27.69|27|2023-04-28|15/03/2023|||||32.049999237061|1|2023-02-23|15/12/2022|0.47|0.47|645300000|645300000|30.25|1
2023-03-04 09:14:01|05995|948717|0MGL|1.79B|1790000000|14.25|53367|-14.4|27|2023-04-25|15/03/2023|||||14.270000457764|1|2023-02-13|15/12/2022|||402600000||14.300000190735|1
2023-03-04 09:14:05|05996|985183|ACADE|5.21B|5210000000|49.2|149659|-1.6|27|2023-05-05|15/03/2023||1.83||4170000000|49.200000762939|1|2023-02-02|15/12/2022|1.46|1.9|4040000000|4040000000|49.139999389648|1
2023-03-04 09:14:10|05997|940911|CREI|409.99M|409990000|93|432556|-7.92|20|2023-04-25|15/03/2023|||||93|1|2023-03-01|15/12/2022|||||91.800003051758|1
2023-03-04 09:14:14|05998|1122210|SASDF|308.2M|308200000|0.07|54990|-41.67|0||
2023-03-04 09:14:19|05999|948988|0QVQ|607.25M|607250000|7.5|51223|6.78|27|2023-05-04|15/03/2023|||||7.5599999427795|1|2023-03-01|15/12/2022|||675000000|640900000|7.4299998283386|1
2023-03-04 09:14:23|06000|989720|0RHA|2.5B|2500000000|23.09|43431|-61.41|27|2023-04-27|15/03/2023||0.98||3350000000|23.090000152588|1|2023-02-02|15/12/2022|2.49|3.92|6160000000|5600000000|33.529998779297|1
2023-03-04 09:14:28|06001|431|NVGR|2.4B|2400000000|3.37|1210276|9.13|37|2023-05-10|15/03/2023||0.1418||635000000|3.3740000724792|1|2023-02-16|15/12/2022|0.17|0.1512|659500000|630750000|3.2479999065399|1
2023-03-04 09:14:32|06002|28039|POLR|499.25M|499250000|516|125633|-6.52|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
2023-03-04 09:14:37|06003|6904|TOM2|975.14M|975140000|7.59|403253|5.2|39|2023-04-14|15/03/2023||-0.09||122450000|7.5949997901917|1|2023-02-03|15/12/2022|-0.122|0.2101|139010000|119000000|6.9400000572205|1
2023-03-04 09:14:42|06004|6922|WEHA|602.71M|602710000|15.05|69848|-6.29|36|2023-04-21|15/03/2023|||||15.050000190735|1|2023-02-09|15/12/2022|1.43||162700000||14.550000190735|1
2023-03-04 09:14:46|06005|52769|DTNOF|1.17B|1170000000|12.29|5587|-22.97|27|2023-05-11|15/03/2023||0.095||281500000|1.1399999856949|1|2023-02-09|15/12/2022|0.04|0.0567|338000000|338030000|1.1499999761581|1
2023-03-04 09:14:51|06006|989825|0F07|593.65M|593650000|28.70|5273|-8.1|26|2023-04-13|15/02/2023|||||28.700000762939|1|2023-01-30|15/11/2022|||429100000||29.020000457764|1
2023-03-04 09:14:56|06007|15272|TESB|2.7B|2700000000|31.9|20512|-1.09|34|2023-05-18|15/03/2023|||||31.89999961853|1|2023-03-23|15/12/2022||||1023000000|31.89999961853|1
2023-03-04 09:15:02|06008|6884|WINEW|81.33M|81330000|109.9|389433|-71.71|23|2023-06-21|15/03/2023|||||109.90000152588|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2023-03-04 09:15:07|06009|6940|PHAR|7.48B|7480000000|1.149|6733743|53|32|2023-03-15|15/12/2022||0.01||58290000|1.1490000486374|1|2022-10-27|15/09/2022||0.01||53040000|0.97000002861023|1
2023-03-04 09:15:14|06010|989674|0OK7|1.49B|1490000000|48.9|17010.16|0.31|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2023-03-04 09:15:18|06011|1081633|BETCO|10.31B|10310000000|189.7|41554|35.5|18|2023-05-10|15/03/2023||||85850000|189.69999694824|1|2023-02-21|15/12/2022|0.4|0.4|86100000|86100000|180.69999694824|1
2023-03-04 09:15:23|06012|989912|0RFP|5.08B|5080000000|25.38|25378|-1.14|27|2023-04-26|15/03/2023||1.08||851000000|25.209999084473|1|2023-02-07|15/12/2022|1|1.1|851000000|838330000|28.950000762939|1
2023-03-04 09:15:29|06013|1006175|AMBEA|3.24B|3240000000|36.08|458701|-22.41|26|2023-05-04|15/03/2023||0.725||3230000000|36.080001831055|1|2023-02-09|15/12/2022|0.4062|0.405|3230000000|3230000000|40.799999237061|1
2023-03-04 09:15:35|06014|989733|0RD1|12.74B|12740000000|229.8|3242|66.04|27|2023-05-10|15/03/2023||0.5467||289700000|229.80000305176|1|2023-02-14|15/12/2022|0.23|0.235|268000000|268000000|248.19999694824|1
2023-03-04 09:15:41|06015|26164|ORES|5.74B|5740000000|129.40|17844|7.83|32|2023-04-18|15/03/2023|||||129.39999389648|1|2023-02-27|15/12/2022|-0.48||-36100000||125.80000305176|1
2023-03-04 09:15:45|06016|958925|KAMBI|6.52B|6520000000|212.4|127979|3.11|22|2023-04-26|15/03/2023||0.24||49750000|212.39999389648|1|2023-02-22|15/12/2022|0.29|0.49|57800000|57900000|193.75|1
2023-03-04 09:15:51|06017|1129422|CLOEF|607.56M|607560000|22.26|36000|-25.93|0||
2023-03-04 09:16:00|06018|1024871|DOVA|514.14M|514140000|6.500|135588|0.62|25|2023-05-11|15/03/2023|||||6.5|1|2023-02-23|15/12/2022|||126550000|132700000|7.6999998092651|1
2023-03-04 09:16:04|06019|989918|0R40|1.48B|1480000000|5.50|3251|11.56|27|2023-05-11|15/03/2023|||||5.5|1|2023-03-16|15/12/2022||||57700000|5.5|1
2023-03-04 09:16:09|06020|960687|RGLR|306.35M|306350000|59.4|964398|-29.87|21|2023-05-25|15/03/2023|||||59.400001525879|1|2023-03-28|15/12/2022|||||59.400001525879|1
2023-03-04 09:16:15|06021|1170132|MOONM|410.53M|410530000|120|1909842|-46.43|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2023-03-04 09:16:19|06022|964903|ST5G|764.73M|764730000|54.30|13915|-34.34|24|2023-05-02|15/03/2023|||||54.299999237061|1|2023-03-01|15/12/2022||||96400000|55|1
2023-03-04 09:16:24|06023|948496|0A0F|1.15B|1150000000|6.835|32911|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
2023-03-04 09:16:28|06024|999061|HOME|701.81M|701810000|9.43|20103|-20.89|23|2023-05-09|15/03/2023|||||9.4300003051758|1|2023-02-23|15/12/2022|0.6|0.6|187100000|254850000|9.7299995422363|1
2023-03-04 09:16:32|06025|989909|0FS8|7.12B|7120000000|16.93|91173|16.92|0||
2023-03-04 09:16:37|06026|989680|0DJI|20.03B|20030000000|13|71773|21.76|27|2023-05-11|15/03/2023|||||12.979999542236|1|2023-02-09|15/12/2022|0.11|0.1767|||13.170000076294|1
2023-03-04 09:16:41|06027|7298|SQZ|682.43M|682430000|250|1463197|-11.97|18|2023-05-12|15/03/2023|||||250|1|2023-04-12|15/12/2022|||||250|1
2023-03-04 09:16:46|06028|26083|DUNI|4.53B|4530000000|96.3|39683|2.45|29|2023-04-21|15/03/2023||||1711000000|96.300003051758|1|2023-02-14|15/12/2022|2.36|2.86|1980000000|2030000000|87.400001525879|1
2023-03-04 09:16:50|06029|989681|0DJV|966.17M|966170000|4.71|120889|-12.29|25|2023-06-01|15/03/2023||0.24||289000000|4.710000038147|1|2023-03-16|15/12/2022||0.26||273500000|4.710000038147|1
2023-03-04 09:16:54|06030|940869|AO|428.99M|428990000|74.45|797759|-18.01|16|2023-06-13|15/03/2023||||10600000|74.449996948242|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2023-03-04 09:16:58|06031|961119|TBIIF|248.11M|248110000|24.2|4841|-33.33|0||
2023-03-04 09:17:05|06032|989738|0HY2|1.28B|1280000000|8.23|1214|18.44|27|2023-05-09|15/03/2023|||||8.2200002670288|1|2023-02-08|15/12/2022|||428000000|428000000|7.3400001525879|1
2023-03-04 09:17:10|06033|985139|PDXI|24.71B|24710000000|234|114825|21.62|25|2023-04-28|15/03/2023||1.94||537300000|234|1|2023-02-07|15/12/2022|1.84|1.67|580000000|565340000|186.75|1
2023-03-04 09:17:14|06034|1169494|AKH|8.08B|8080000000|11.7|853357|-29.52|9|2023-05-03|15/03/2023|||||11.699999809265|1|2023-02-16|15/12/2022|||||14.10000038147|1
2023-03-04 09:17:18|06035|27828|EUA|103.62M|103620000|3.62|5733119|-49.01|15|2023-06-27|15/12/2022|||||3.625|1|2022-09-28|15/06/2022|||101800||5.5|1
2023-03-04 09:17:23|06036|26402|FIA1S|801.99M|801990000|0.57|1846352|30.17|35|2023-04-27|15/03/2023||-0.0467||609700000|0.56999999284744|1|2023-02-15|15/12/2022|0.02|0.02|687000000|687080000|0.528500020504|1
2023-03-04 09:17:26|06037|28134|||||||17|2023-03-27|15/12/2022||0.21|||272|1|2022-09-13|15/06/2022||0.25|||240.5|1
2023-03-04 09:17:30|06038|1056288|SBOE|1.12B|1120000000|70.9|480|91.36|27|2023-05-24|15/03/2023|||||70.900001525879|1|2023-03-16|15/12/2022||||122000000|70.900001525879|1
2023-03-04 09:17:35|06039|1010692|KAMUX|203.67M|203670000|5.09|202139|-48.59|25|2023-05-12|15/03/2023||0.055||214750000|5.0900001525879|1|2023-03-03|15/12/2022|0.00|0.025|222900000|224600000|4.9980001449585|1
2023-03-04 09:17:40|06040|989768|0QS9|735.24M|735240000|6.01|6383|-14.83|25|2023-05-25|15/03/2023||0.05||136700000|6.0300002098083|1|2023-02-23|15/12/2022||-0.03|137100000|126000000|5.8200001716614|1
2023-03-04 09:17:47|06041|532|AGFB|450.53M|450530000|2.91|114803|-15.28|32|2023-05-09|15/03/2023|||||2.9100000858307|1|2023-03-08|15/12/2022||0.03||506000000|2.9100000858307|1
2023-03-04 09:17:53|06042|27740|OGN|477.63M|477630000|4.25|48810|21.43|31|2023-03-07|15/01/2023|||||4.25|1|2022-11-22|15/10/2022|||716000000|716000000|3.6500000953674|1
2023-03-04 09:17:57|06043|1167757|MWTR|5.31B|5310000000|17.71|1985027|6.96|10|2023-05-18|15/03/2023|||||17.709999084473|1|2023-02-28|15/12/2022|-0.03|-0.018|110790000|113400000|17.610000610352|1
2023-03-04 09:18:01|06044|29870|JUVE|793.63M|793630000|0.314|10655964|-4.27|29|2023-05-11|15/03/2023|||||0.31400001049042|1|2023-03-01|15/12/2022|||||0.30540001392365|1
2023-03-04 09:18:06|06045|989893|0FM1|1.38B|1380000000|3.932|31830|53.47|27|2023-05-05|15/03/2023|||||3.9319999217987|1|2023-03-02|15/12/2022|0.04|0.03|460000000|450400000|4.0469999313355|1
2023-03-04 09:18:12|06046|14161|SRS|1.45B|1450000000|1.524|7286023|176.49|38|2023-05-15|15/03/2023||-0.0047||2280000000|1.5240000486374|1|2023-03-13|15/12/2022||-0.0005||2280000000|1.5240000486374|1
2023-03-04 09:18:17|06047|1116048|SBBd|31.03B|31030000000|19.28|986580|-31.73|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
2023-03-04 09:18:21|06048|989726|0DUK|466.39M|466390000|16.95|1197|-3.64|26|2023-05-11|15/03/2023|||||16.950000762939|1|2023-03-14|15/12/2022|||||16.950000762939|1
2023-03-04 09:18:25|06049|1167617|RENEW|3.44B|3440000000|92|155509|-26.4|15|2023-05-03|15/03/2023||-2.17||42980000|92|1|2023-02-15|15/12/2022|-2.1|-2.03|12000000|7660000|96.849998474121|1
2023-03-04 09:18:31|06050|989700|0RCY|4.1B|4100000000|25.33|35720|-16.68|27|2023-05-04|15/03/2023||0.11||3960000000|25.329999923706|1|2023-02-10|15/12/2022|-0.07|-0.07|3790000000|3790000000|24.120000839233|1
2023-03-04 09:18:38|06051|29964|ZV|1.57B|1570000000|17.68|74469|47.09|31|2023-04-27|15/03/2023|||||17.680000305176|1|2023-03-15|15/12/2022||||175900000|17.680000305176|1
2023-03-04 09:18:43|06052|26307|NTGNT|7.07B|7070000000|325.5|28712|-17.59|31|2023-05-29|15/03/2023||2.60||2273000000|325.5|1|2023-03-09|15/12/2022||4.19||2520000000|325.5|1
2023-03-04 09:18:48|06053|964562|ADNGk|998.98M|998980000|153.4|4295|-23.3|28|2023-05-15|15/03/2023|||||153.39999389648|1|2023-03-30|15/12/2022||||207000000|153.39999389648|1
2023-03-04 09:18:53|06054|963706|CMCX|690.93M|690930000|247.5|216026|7.61|15|2023-06-07|15/03/2023||9.00||145900000|247.5|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2023-03-04 09:18:58|06055|1097842|RENX|253.46M|253460000|140|61937|-56.25|11|2023-06-13|15/03/2023||-0.0667||1760000|140|1|2023-03-29|15/12/2022||-0.0683||1280000|140|1
2023-03-04 09:19:03|06056|32250|MVC|1.08B|1080000000|7.15|43184|10|25|2023-05-17|15/03/2023|||||7.1500000953674|1|2023-02-27|15/12/2022|-0.26||167400000|213000000|7.1599998474121|1
2023-03-04 09:19:06|06057|52767|HXGCF|763.86M|763860000|39.48|810|10.33|0||
2023-03-04 09:19:10|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
2023-03-04 09:19:15|06059|985180|M8G|263.08M|263080000|1.6|53454|-52.39|25|2023-05-31|15/03/2023||0.0236||70860000|1.6519999504089|1|2023-02-28|15/12/2022|0.0282|0.0463|92900000|92900000|1.6339999437332|1
2023-03-04 09:19:21|06060|954906|ALIG|3.78B|3780000000|70.7|44263|-10.49|27|2023-04-26|15/03/2023||1.24||1610000000|70.699996948242|1|2023-03-06|15/12/2022|2.43|1.83|1400000000|1360000000|70.699996948242|1
2023-03-04 09:19:25|06061|28201|JDG|586.09M|586090000|9200|7606|35.29|15|2023-03-21|15/12/2022|||||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2023-03-04 09:19:30|06062|26125|KARO|16.59B|16590000000|60.7|242431|7.28|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
2023-03-04 09:19:34|06063|989900|0NFS|361.16M|361160000|7.21|1423|-33.05|25|2023-05-11|15/03/2023|||||7.1999998092651|1|2023-02-23|15/12/2022|||||6.710000038147|1
2023-03-04 09:19:39|06064|18938|CIRI|461.16M|461160000|0.428|743620|12.93|26|2023-04-21|15/03/2023|||||0.42800000309944|1|2023-03-13|15/12/2022|||||0.42800000309944|1
2023-03-04 09:19:44|06065|1155961|SNL|1.52B|1520000000|43.8|25675|18.06|18|2023-05-31|15/03/2023|||||43.799999237061|1|2023-03-01|15/12/2022|||196600000|196600000|43.150001525879|1
2023-03-04 09:19:49|06066|955682|MITRA|135.82M|135820000|2.4|251744|-86.36|15|2022-09-23|15/03/2022|||||6.4099998474121|1|2022-09-23|15/06/2022|-0.69||11360000||6.4099998474121|1
2023-03-04 09:19:56|06067|1155850|KFASTb|5.56B|5560000000|25.8|198507|-58.98|18|2023-05-02|15/03/2023||||118000000|25.799999237061|1|2023-02-16|15/12/2022|0.24|0.13|109050000|107500000|28.920000076294|1
2023-03-04 09:20:01|06068|948739|0MJT|790.38M|790380000|3.5|26527|-7.16|27|2023-04-27|15/03/2023|||||3.5|1|2023-02-23|15/12/2022|0.1351|0.1225|296500000|298500000|3.4500000476837|1
2023-03-04 09:20:05|06069|940856|ABDP|408.78M|408780000|1,785.0|26053|70|15|2023-04-25|15/02/2023|||||1785|1|2022-11-23|15/08/2022|0.09||42480000||1597.5|1
2023-03-04 09:20:10|06070|26094|FAG|10.46B|10460000000|59.4|133614|15.56|29|2023-04-25|15/03/2023||||2006000000|59.400001525879|1|2023-02-22|15/12/2022|0.96|0.94|2270000000|2061000000|46.799999237061|1
2023-03-04 09:20:18|06071|26248|CBRAIN|2.78B|2780000000|142.2|35534|-27.82|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2023-03-04 09:20:23|06072|14104|IQE|385.57M|385570000|47.9|1798111|24.25|30|2023-05-24|15/03/2023|||||47.900001525879|1|2023-03-21|15/12/2022||-0.30||69800000|47.900001525879|1
2023-03-04 09:20:28|06073|1052370|BIOAb|24.6B|24600000000|279|202368|198.08|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
2023-03-04 09:20:33|06074|989775|0K96|927.05M|927050000|3.824|153062|39.56|27|2023-04-25|15/03/2023|||||3.8099999427795|1|2023-02-28|15/12/2022|0.1033|0.1033|217000000|211100000|3.579999923706|1
2023-03-04 09:20:37|06075|942332|KAPE|1.25B|1250000000|294|1199533|-18.33|12|2023-03-20|15/12/2022||0.24||309000000|294|1|2022-09-19|15/06/2022|||||277|1
2023-03-04 09:20:41|06076|942376|SAGA|235.33M|235330000|167.7|422833|-39.89|16|2023-03-21|15/01/2023|||||167.69999694824|1|2022-09-20|15/07/2022|-1.89||258300000||159.89999389648|1
2023-03-04 09:20:46|06077|26385|BAS1V|579.69M|579690000|40.10|227|80.63|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-06|15/12/2022||0.00||40500000|40.099998474121|1
2023-03-04 09:20:52|06078|49841|BWLPG|12.12B|12120000000|91.5|274807|72.48|35|2023-05-23|15/03/2023||0.5606||169240000|91.5|1|2023-02-28|15/12/2022|0.69|0.8069|186000000|198500000|92.300003051758|1
2023-03-04 09:20:57|06079|997807|CASHP|1.11B|1110000000|0.748|474014|15.79|26|2023-05-04|15/03/2023||0.02||456660000|0.74800002574921|1|2023-02-28|15/12/2022|-0.01|-0.01|455000000|473740000|0.74599999189377|1
2023-03-04 09:21:02|06080|989943|0G29|517.42M|517420000|25.15|1267|-9.42|27|2023-05-10|15/03/2023|||||25|1|2023-03-22|15/12/2022||||234500000|25|1
2023-03-04 09:21:07|06081|7284|NUM|241.48M|241480000|224.00|181469|-13.85|17|2023-05-04|15/03/2023|||||224|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2023-03-04 09:21:13|06082|989993|0N0B|37.01B|37010000000|87.6|10908|40.47|0||
2023-03-04 09:21:19|06083|1153071|CMCOM|272.03M|272030000|9.43|64896|-50.26|16|2023-04-19|15/03/2023|||||9.4250001907349|1|2023-02-15|15/12/2022|-1.55||283200000||11.35000038147|1
2023-03-04 09:21:24|06084|958918|HNSA|2.9B|2900000000|55.3|332174|-4.06|27|2023-04-20|15/03/2023||-3.53||35010000|55.299999237061|1|2023-02-02|15/12/2022|-3.19|-4.14|30800000|31010000|61.450000762939|1
2023-03-04 09:21:29|06085|948747|0MKT|612.03M|612030000|11.41|12053|60.34|27|2023-05-12|15/03/2023|||||11.39999961853|1|2023-02-28|15/12/2022|0.45|0.4|1420000000|1420000000|11.079999923706|1
2023-03-04 09:21:34|06086|989785|0QWN|1.04B|1040000000|0.6125|224993|12.96|27|2023-05-09|15/03/2023|||||0.61000001430511|1|2023-03-07|15/12/2022|||||0.61000001430511|1
2023-03-04 09:21:39|06087|19717|ALCLS|118.5M|118500000|2.13|164660|-39.76|31|2023-05-10|15/03/2023||-0.6475||3430000|2.1319999694824|1|2023-03-08|15/12/2022||-0.5738||18350000|2.1319999694824|1
2023-03-04 09:21:44|06088|1115207|LIMET|3.55B|3550000000|267.2|11771|6.2|23|2023-04-26|15/03/2023||1.4||139000000|267.20001220703|1|2023-02-16|15/12/2022|1.44|1.44|135800000|135800000|239.39999389648|1
2023-03-04 09:21:49|06089|1155593|ASA|1.04B|1040000000|6.75|470874|-77.12|21|2023-05-31|15/03/2023||-0.4539|||6.7550001144409|1|2023-04-20|15/12/2022||-0.7025||120400000|6.7550001144409|1
2023-03-04 09:21:56|06090|1167070|LINK|3.03B|3030000000|10.3|979886|-30.34|15|2023-05-10|15/03/2023||0.1067||1300000000|10.300000190735|1|2023-02-16|15/12/2022|0.73|-0.3575|1500000000|1480000000|9.3500003814697|1
2023-03-04 09:22:00|06091|28455|AVCT|363.03M|363030000|135.4|1939278|227.16|23|2023-04-04|15/07/2022|||||135.39999389648|1|2022-09-29|15/06/2022|-0.04||5520000||109.96379852295|1
2023-03-04 09:22:05|06092|29858|IF|834.21M|834210000|15.91|152372|-10.92|37|2023-05-11|15/03/2023|||||15.909999847412|1|2023-02-09|15/12/2022|2.69||193500000|193500000|15.909999847412|1
2023-03-04 09:22:10|06093|33698|IBABb|542.23M|542230000|18.6|2979|1.86|23|2023-03-23|15/12/2022|||||18.579999923706|1|2022-11-17|15/09/2022|||||14.760000228882|1
2023-03-04 09:22:15|06094|955882|GREG|891.62M|891620000|29.72|48677|12.36|22|2023-05-31|15/03/2023|||||29.719999313354|1|2023-03-01|15/12/2022|||39500000|39500000|29.139999389648|1
2023-03-04 09:22:19|06095|25674|YNGa|562.32M|562320000|1090|21976|-22.14|19|2023-05-17|15/03/2023|||||1090|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2023-03-04 09:22:23|06096|1096236|FCH|197.24M|197240000|55.8|137996|-23.35|12|2023-03-08|15/12/2022||-1.75||65500000|55.799999237061|1|2022-09-07|15/06/2022|0.02||82000000||35.950000762939|1
2023-03-04 09:22:28|06097|992769|LUCEL|216.61M|216610000|141|302821|-40|15|2023-03-20|15/12/2022|||||141|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2023-03-04 09:22:33|06098|954921|TNOM|365.54M|365540000|8.14|28375|-8.44|26|2023-04-20|15/03/2023||0.0758||31750000|8.1400003433228|1|2023-01-31|15/12/2022|0.04|0.0583|26300000|27570000|9.5100002288818|1
2023-03-04 09:22:37|06099|1156935|QFUEL|1.01B|1010000000|6.08|709170|-64.69|20|2023-05-15|15/03/2023||-0.43||13000000|6.0799999237061|1|2023-02-28|15/12/2022|-0.53|-0.2767|22000000|15040000|6.7800002098083|1
2023-03-04 09:22:42|06100|1117820|NB2|223.27M|223270000|9.375|52611|-80.78|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
2023-03-04 09:22:47|06101|989690|0DME|597.04M|597040000|2.7|2871|-22.19|27|2023-05-11|15/03/2023|||||2.7000000476837|1|2023-03-09|15/12/2022|||||2.7000000476837|1
2023-03-04 09:22:51|06102|100242|LRES|438.8M|438800000|5.25|46800|11.46|27|2023-05-12|15/03/2023|||||5.25|1|2023-03-06|15/12/2022|0.05||18400000|19650000|5.25|1
2023-03-04 09:22:56|06103|989744|0GQE|4.24B|4240000000|66.45|29779|-35.3|27|2023-06-08|15/04/2023||-0.525||1800000000|66.449996948242|1|2023-03-08|15/01/2023||3||2960000000|66.449996948242|1
2023-03-04 09:23:00|06104|1167214|SOLPW|548.67M|548670000|6.04|276233|37.27|12|2023-05-11|15/03/2023|||||6.039999961853|1|2023-03-06|15/12/2022|||||6.039999961853|1
2023-03-04 09:23:05|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
2023-03-04 09:23:11|06106|1161148|PEXIP|1.58B|1580000000|15.6|347098|-57.26|17|2023-05-04|15/03/2023||0.0775||217000000|15.60000038147|1|2023-02-14|15/12/2022|0.16|0.62|260000000|260000000|15.25|1
2023-03-04 09:23:16|06107|978741|HOTC|276.45M|276450000|201|317033|-54.83|16|2023-02-28|15/12/2022|||||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2023-03-04 09:23:21|06108|949751|BACTIb|3.15B|3150000000|90.00|3885|-27.65|27|2023-04-27|15/03/2023|||||90|1|2023-02-09|15/12/2022|-0.4||72180000||106|1
2023-03-04 09:23:25|06109|1050740|ROVIO|621.9M|621900000|8.17|195207|13.79|25|2023-04-28|15/03/2023||0.085||77530000|8.170000076294|1|2023-02-09|15/12/2022|0.02|0.02|76900000|76930000|8.7349996566772|1
2023-03-04 09:23:29|06110|989945|0OHK|17.29B|17290000000|324|2292|110.12|0||
2023-03-04 09:23:34|06111|1010890|REMEDY|307.1M|307100000|22.8|8305|-30.28|19|2023-04-26|15/03/2023||-0.0999||10630000|22.799999237061|1|2023-02-10|15/12/2022|0.11|0.1012|13600000|13630000|22.799999237061|1
2023-03-04 09:23:38|06112|6894|VASN|383.35M|383350000|22.35|13409|-8.78|29|2023-05-11|15/03/2023|||||22.35000038147|1|2023-02-16|15/12/2022|-0.47||33610000|30900000|21.89999961853|1
2023-03-04 09:23:46|06113|6988|BMPS|3.1B|3100000000|2.461|12602757|-85.59|39|2023-05-05|15/03/2023|||||2.4609999656677|1|2023-02-15|15/12/2022|0.1683|0.1683|840000000|791330000|2.448499917984|1
2023-03-04 09:23:50|06114|1131555|FASTN|597.36M|597360000|35.18|28345|3.32|13|2023-04-13|15/03/2023|||||35.180000305176|1|2023-03-30|15/12/2022||-0.36||12700000|35.180000305176|1
2023-03-04 09:23:55|06115|27797|IGRI|174.53M|174530000|180|298701|114.29|15|2023-06-26|15/03/2023|||||180|1|2022-11-30|15/09/2022|||||114|1
2023-03-04 09:23:59|06116|964629|D6HG|578.2M|578200000|69.4|2386|-16.59|27|2023-05-23|15/03/2023|||||69.400001525879|1|2023-02-21|15/12/2022|0.87|0.8|127700000|128100000|72.699996948242|1
2023-03-04 09:24:04|06117|1163853|SOLG|920.91M|920910000|18.74|113124|-36.08|16|2023-05-12|15/03/2023|||||0.31000000238419|1|2023-02-14|15/12/2022|-0.0067||||0.25999999046326|1
2023-03-04 09:24:08|06118|969000|LEOV|5.95B|5950000000|60.95|163873|94.23|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
2023-03-04 09:24:13|06119|1062588|ADMCM|218.91M|218910000|43.9|8111|-28.62|23|2023-04-07|15/03/2023||0.4379||8430000|43.900001525879|1|2023-01-13|15/12/2022|0.25|0.3236|8000000|8010000|49|1
2023-03-04 09:24:17|06120|955884|COLLE|7.49B|7490000000|36.48|175903|19.06|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
2023-03-04 09:24:23|06121|49840|BWO|5.16B|5160000000|28.54|341312|1.08|36|2023-05-24|15/03/2023||0.1189||177000000|28.540000915527|1|2023-02-28|15/12/2022|0.1981|0.0922|211000000|170460000|28.520000457764|1
2023-03-04 09:24:28|06122|948950|0Q2F|963.49M|963490000|0.0166|18936239|100|27|2023-05-11|15/03/2023|||||0.01999999955297|1|2023-03-06|15/12/2022||||1850000000|0.01999999955297|1
2023-03-04 09:24:32|06123|1014091|BONEX|5.43B|5430000000|84.15|139417|111.96|25|2023-04-27|15/03/2023||||111500000|84.150001525879|1|2023-02-16|15/12/2022|-0.32|0.00|103000000|96000000|91|1
2023-03-04 09:24:37|06124|27861|IOMG|134.7M|134700000|122|254633|-20.78|15|2023-06-12|15/03/2023|||||122|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2023-03-04 09:24:42|06125|989755|0E3C|499.62M|499620000|8.81|2378|-24.36|27|2023-05-11|15/03/2023|||||8.8800001144409|1|2023-03-09|15/12/2022|||||8.8800001144409|1
2023-03-04 09:24:49|06126|1165852|VZUG|597.86M|597860000|93|1005|-13.89|7|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1|2022-03-15|15/12/2021|3.34||315400000||109|1
2023-03-04 09:24:53|06127|6931|BRUN|605.82M|605820000|12.06|31653|15.74|31|2023-05-05|15/03/2023|||||12.060000419617|1|2023-02-17|15/12/2022|0.46||297700000|297700000|11.300000190735|1
2023-03-04 09:24:59|06128|942435|XXL|924.35M|924350000|3.28|665763|-70.69|33|2023-04-26|15/03/2023||-0.5013||1850000000|3.2839999198914|1|2023-02-08|15/12/2022|-0.59|-0.1721|2260000000|2390000000|3.8120000362396|1
2023-03-04 09:25:03|06129|1073107|BSGR|340.08M|340080000|4.04|118757|-46.13|19|2023-05-15|15/03/2023|||||4.039999961853|1|2023-03-13|15/12/2022|||||4.039999961853|1
2023-03-04 09:25:08|06130|1168037|HPUR|8.27B|8270000000|29.88|475605|35.25|15|2023-05-09|15/03/2023||-0.48||313000000|29.879999160767|1|2023-04-25|15/12/2022|-0.58|-0.59|341500000|323090000|29.879999160767|1
2023-03-04 09:25:12|06131|1084935|CALTX|11.94B|11940000000|101|257587|24.85|24|2023-05-16|15/03/2023||-1.79||232770000|101|1|2023-02-23|15/12/2022|-0.07|-1.78|429000000|200280000|91.849998474121|1
2023-03-04 09:25:17|06132|1156936|BWE|6.95B|6950000000|26.94|172259|6.06|14|2023-05-24|15/03/2023||0.055||108500000|26.940000534058|1|2023-02-28|15/12/2022|-0.01|0.0678|62000000|72850000|31.139999389648|1
2023-03-04 09:25:23|06133|989923|0Q92|3.27B|3270000000|35.15|2329|-27.62|27|2023-05-24|15/03/2023||0.85||690600000|35.25|1|2023-02-14|15/12/2022|0.48|0.5643|669000000|726000000|34|1
2023-03-04 09:25:27|06134|1155599|SCFG|1.1B|1100000000|17.86|31914|-12.45|19|2023-05-31|15/03/2023|||||17.860000610352|1|2023-03-01|15/12/2022|||143100000|143100000|17.219999313354|1
2023-03-04 09:25:32|06135|989877|0P3N|8.94B|8940000000|153|33776|-23.37|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2023-03-04 09:25:36|06136|1096189|EG7|2.7B|2700000000|30.46|880633|8.98|23|2023-05-16|15/03/2023||1.3||585100000|30.459999084473|1|2023-02-17|15/12/2022|2.53|2.81|559000000|559000000|33.319999694824|1
2023-03-04 09:25:42|06137|989926|0QVR|3.62B|3620000000|55.35|3288|62.08|27|2023-05-03|15/03/2023|||||55.349998474121|1|2023-02-09|15/12/2022||1.28|3080000000|2930000000|50.049999237061|1
2023-03-04 09:25:46|06138|1167500|IMPsdba|8.82B|8820000000|31.15|21999|-27.13|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2023-03-04 09:25:50|06139|1170369|DSNO|303.53M|303530000|2.04|259554|-79.84|10|2023-04-27|15/03/2023||0.10||260000000|2.0360000133514|1|2023-02-15|15/12/2022|0.075|0.05|282000000|287000000|2.6240000724792|1
2023-03-04 09:25:54|06140|1161256|EXLn|107.43M|107430000|4.45|56891|-31.8|12|2023-05-31|15/03/2023|||||4.4499998092651|1|2023-05-10|15/12/2022|||||4.4499998092651|1
2023-03-04 09:25:59|06141|32191|ADXR|600.56M|600560000|1.364|1125190|20.71|29|2023-05-08|15/03/2023|||||1.3639999628067|1|2023-03-06|15/12/2022|||||1.3639999628067|1
2023-03-04 09:26:03|06142|14073|SLN|480.35M|480350000|535.00|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
2023-03-04 09:26:07|06143|996543|ONCO|977.99M|977990000|10.37|741786|12.23|26|2023-05-04|15/03/2023||-0.93||23700000|10.369999885559|1|2023-02-16|15/12/2022|-1.01|-0.81|1000000|20650000|10.409999847412|1
2023-03-04 09:26:12|06144|101072|601360|81.61B|81610000000|11.66|155671374|8.87|26|2023-04-28|15/03/2023|||||11.659999847412|1|2023-04-22|15/12/2022|||||11.659999847412|1
2023-03-04 09:26:17|06145|101076|601288|1.02T|1020000000000|2.97|261328863|-1.33|27|2023-04-28|15/03/2023||0.16|||2.9700000286102|1|2023-03-31|15/12/2022||0.14|||2.9700000286102|1
2023-03-04 09:26:21|06146|100727|600585|162.06B|162060000000|31.72|21217759|-22.93|27|2023-04-27|15/03/2023||0.59|||31.719999313354|1|2023-03-28|15/12/2022||0.8955||39700000000|31.719999313354|1
2023-03-04 09:26:27|06147|101062|601169|92.82B|92820000000|4.39|43138433|-3.94|27|2023-04-28|15/03/2023||0.21||18270000000|4.3899998664856|1|2023-04-08|15/12/2022||0.17||16100000000|4.3899998664856|1
2023-03-04 09:26:34|06148|9217|601988|917.8B|917800000000|3.31|97139404|5.08|27|2023-04-28|15/03/2023||0.16|||3.3099999427795|1|2023-03-30|15/12/2022||0.31|||3.3099999427795|1
2023-03-04 09:26:39|06149|101079|601328|344.48B|344480000000|5|67409782|1.83|27|2023-04-28|15/03/2023||0.22|||5|1|2023-03-31|15/12/2022||0.285|||5|1
2023-03-04 09:26:44|06150|100290|600019|150.66B|150660000000|6.8|50595049|-9.33|27|2023-04-28|15/03/2023||0.1427||73520000000|6.8000001907349|1|2023-04-28|15/12/2022||0.1425||105290000000|6.8000001907349|1
2023-03-04 09:26:49|06151|101143|601998|224.43B|224430000000|5.14|25203229|10.3|27|2023-04-27|15/03/2023||0.28|||5.1399998664856|1|2023-03-24|15/12/2022||0.22|||5.1399998664856|1
2023-03-04 09:26:55|06152|101119|601800|144.43B|144430000000|10.78|88079203|8.34|27|2023-04-27|15/03/2023||0.28||163374000000|10.779999732971|1|2023-03-31|15/12/2022||0.235||200160000000|10.779999732971|1
2023-03-04 09:27:00|06153|101137|601939|1.11T|1110000000000|5.83|47788541|-5.51|27|2023-04-27|15/03/2023||0.25|||5.8299999237061|1|2023-03-31|15/12/2022||0.28|||5.8299999237061|1
2023-03-04 09:27:04|06154|101122|601818|152.68B|152680000000|3.05|91951587|-9.76|27|2023-05-01|15/03/2023||0.23|||3.0499999523163|1|2023-03-25|15/12/2022||0.08|||3.0499999523163|1
2023-03-04 09:27:09|06155|101099|601628|1.04T|1040000000000|36.88|13907316|27.97|27|2023-04-27|15/03/2023||0.58|||36.880001068115|1|2023-03-30|15/12/2022||0.08||179473000000|36.880001068115|1
2023-03-04 09:27:16|06156|100303|600036|967.99B|967990000000|38.25|55940540|-23.08|27|2023-05-02|15/03/2023||1.75|||38.25|1|2023-03-25|15/12/2022||1.09||79950000000|38.25|1
2023-03-04 09:27:20|06157|995189|001979|115.08B|115080000000|14.87|47915567|1.92|27|2023-04-26|15/03/2023||0.1663||21070000000|14.869999885559|1|2023-03-21|15/12/2022||0.4752||86850000000|14.869999885559|1
2023-03-04 09:27:25|06158|100287|600016|142.76B|142760000000|3.46|50379191|-11.73|27|2023-04-28|15/03/2023||0.17|||3.460000038147|1|2023-03-31|15/12/2022||0.01|||3.460000038147|1
2023-03-04 09:27:30|06159|101097|601601|248.44B|248440000000|28.5|23230322|7.26|27|2023-04-28|15/03/2023||1.13|||28.5|1|2023-03-27|15/12/2022||0.32||146212000000|28.5|1
2023-03-04 09:27:35|06160|20245|600028|572.43B|572430000000|5.02|99466419|13.06|27|2023-04-26|15/03/2023||0.16||1300700000000|5.0199999809265|1|2023-03-27|15/12/2022||0.08||1049500000000|5.0199999809265|1
2023-03-04 09:27:40|06161|101083|601390|154.62B|154620000000|6.67|110024055|4.06|27|2023-04-28|15/03/2023||0.27||262934000000|6.6700000762939|1|2023-03-31|15/12/2022||0.32||329160000000|6.6700000762939|1
2023-03-04 09:27:45|06162|101064|601186|112.25B|112250000000|8.88|88052799|8.42|27|2023-04-28|15/03/2023||0.49||263788000000|8.8800001144409|1|2023-03-31|15/12/2022||0.56||344180000000|8.8800001144409|1
2023-03-04 09:27:49|06163|8575|601088|542.08B|542080000000|28.46|24579214|5.52|28|2023-04-28|15/03/2023||1.08||85520000000|28.459999084473|1|2023-03-25|15/12/2023||0.84||89785000000|28.459999084473|1
2023-03-04 09:27:54|06164|101103|601668|256.22B|256220000000|6.11|217312255|11.29|27|2023-05-01|15/03/2023||0.3||513437000000|6.1100001335144|1|2023-04-29|15/12/2022||0.31||626390000000|6.1100001335144|1
2023-03-04 09:27:59|06165|100310|600050|193.05B|193050000000|6.07|487370041|57.25|27|2023-04-21|15/03/2023||0.08|||6.0700001716614|1|2023-03-09|15/12/2022||0.015|||6.0700001716614|1
2023-03-04 09:28:10|06166|944122|000002|184.78B|184780000000|16.81|75785695|-13.75|27|2023-04-27|15/03/2023||0.369||72560000000|16.809999465942|1|2023-03-27|15/12/2022||0.6389||136890000000|16.809999465942|1
2023-03-04 09:28:15|06167|100989|600900|504.75B|504750000000|21.33|45983056|-10.94|27|2023-05-01|15/03/2023||0.15|||21.329999923706|1|2023-04-29|15/12/2022||0.3605||17400000000|21.329999923706|1
2023-03-04 09:28:20|06168|100299|600030|297.52B|297520000000|21.17|68434850|-8.75|27|2023-04-27|15/03/2023||0.5114||22160000000|21.170000076294|1|2023-03-31|15/12/2022||0.33||15710000000|21.170000076294|1
2023-03-04 09:28:25|06169|101113|601766|168.69B|168690000000|6.27|52693836|6.81|27|2023-04-27|15/03/2023||0.01||29115000000|6.2699999809265|1|2023-03-31|15/12/2022||0.1376||70840000000|6.2699999809265|1
2023-03-04 09:28:30|06170|101158|603288|374.78B|374780000000|80.88|5940505|-12.24|27|2023-04-28|15/03/2023||0.42||7500000000|80.879997253418|1|2023-04-26|15/12/2022||0.4141||6610000000|80.879997253418|1
2023-03-04 09:28:35|06171|1076874|601138|225.8B|225800000000|11.37|23195901|1.52|25|2023-05-03|15/03/2023||0.1923||114920000000|11.369999885559|1|2023-03-15|15/12/2022||0.3456||135170000000|11.369999885559|1
2023-03-04 09:28:40|06172|944220|000651|208.19B|208190000000|36.97|32185080|2.41|27|2023-05-01|15/03/2023||0.74||35672000000|36.970001220703|1|2023-04-27|15/12/2022||1.15||48790000000|36.970001220703|1
2023-03-04 09:28:44|06173|1017555|300498|127.74B|127740000000|19.49|39164463|-3.42|27|2023-04-27|15/03/2023|||||19.489999771118|1|2023-04-26|15/12/2022||0.78||26390000000|19.489999771118|1
2023-03-04 09:28:49|06174|955759|601211|119.99B|119990000000|14.58|24135562|-13.16|25|2023-04-28|15/03/2023||0.484||12480000000|14.579999923706|1|2023-03-30|15/12/2022||0.4262||11220000000|14.579999923706|1
2023-03-04 09:28:54|06175|944315|002415|368.66B|368660000000|39.37|41649318|-15.89|27|2023-04-24|15/03/2023||0.26||18140000000|39.369998931885|1|2023-04-15|15/12/2022||0.4614||24380000000|39.369998931885|1
2023-03-04 09:28:59|06176|101084|601398|1.55T|1550000000000|4.36|179777219|-8.02|27|2023-04-28|15/03/2023||0.27|||4.3600001335144|1|2023-03-31|15/12/2022||0.22|||4.3600001335144|1
2023-03-04 09:29:04|06177|101060|601166|359.6B|359600000000|17.31|59898068|-21.6|27|2023-04-28|15/03/2023||1.18||65040000000|17.309999465942|1|2023-03-31|15/12/2022||0.8884||55000000000|17.309999465942|1
2023-03-04 09:29:08|06178|100978|600887|198.76B|198760000000|31.06|38524122|-21.03|27|2023-04-28|15/12/2022||0.3182||30670000000|31.059999465942|1|2023-04-28|15/03/2023||0.61||34254000000|31.059999465942|1
2023-03-04 09:29:13|06179|100493|600276|276.8B|276800000000|43.4|40182780|8.09|27|2023-04-22|15/12/2022||0.207||6540000000|43.400001525879|1|2023-04-20|15/03/2023||0.18||4790000000|43.400001525879|1
2023-03-04 09:29:18|06180|100673|600519|2.28T|2280000000000|1818.04|2696947|1|27|2023-04-26|15/03/2023||16.61||38497000000|1818.0400390625|1|2023-03-31|15/12/2022||14.32||37290000000|1818.0400390625|1
2023-03-04 09:29:22|06181|944533|000333|378.48B|378480000000|55.2|24391429|-17.2|27|2023-05-03|15/03/2023||1.18||89583000000|55.200000762939|1|2023-04-28|15/12/2022||0.8733||78960000000|55.200000762939|1
2023-03-04 09:29:27|06182|101073|601336|85.84B|85840000000|32.26|10264941|-15.99|27|2023-04-27|15/03/2023||1.17|||32.259998321533|1|2023-03-31|15/12/2022||0.525||62986000000|32.259998321533|1
2023-03-04 09:29:32|06183|101123|601857|1.01T|1010000000000|5.5|94003579|-7.25|27|2023-04-28|15/03/2023||0.19||969520000000|5.5|1|2023-03-30|15/12/2022||0.1267||699850000000|5.5|1
2023-03-04 09:29:39|06184|944579|000001|277.31B|277310000000|14.29|108186765|-9.04|27|2023-04-21|15/03/2023||0.8034||51230000000|14.289999961853|1|2023-03-09|15/12/2022||0.3792||43060000000|14.289999961853|1
2023-03-04 09:29:44|06185|101078|601318|913.97B|913970000000|50.28|58045117|-1.26|27|2023-04-27|15/03/2023||2.39|||50.279998779297|1|2023-03-15|15/12/2022||0.32||323575000000|50.279998779297|1
2023-03-04 09:29:49|06186|100320|600048|180.27B|180270000000|15.06|73343076|-11.98|27|2023-04-28|15/03/2023||0.4339||59160000000|15.060000419617|1|2023-03-31|15/12/2022||0.8866||139270000000|15.060000419617|1
2023-03-04 09:29:53|06187|100276|600000|215.74B|215740000000|7.35|21830243|-13.12|29|2023-04-28|15/12/2022||0.29|||7.3499999046326|1|2023-04-28|15/03/2023||0.29|||7.3499999046326|1
2023-03-04 09:29:58|06188|944524|002352|263.85B|263850000000|54.33|18126139|-7.16|25|2023-04-28|15/03/2023||0.43||67170000000|54.330001831055|1|2023-03-29|15/12/2022||0.4797||79720000000|54.330001831055|1
2023-03-04 09:30:03|06189|100350|600104|175.65B|175650000000|15.28|17215145|-17.45|27|2023-05-01|15/03/2023||0.5|||15.279999732971|1|2023-04-29|15/12/2022||1.07||238470000000|15.279999732971|1
2023-03-04 09:30:10|06190|100289|600018|127.6B|127600000000|5.48|20062030|-9.42|27|2023-05-01|15/03/2023||0.1441||8200000000|5.4800000190735|1|2023-03-30|15/12/2022||0.0816||8060000000|5.4800000190735|1
2023-03-04 09:30:15|06191|1112831|300760|378.66B|378660000000|313.1|3427611|-2.24|23|2023-05-02|15/03/2023||2.06||7770000000|313.10000610352|1|2023-04-28|15/12/2022||1.52||7390000000|313.10000610352|1
2023-03-04 09:30:23|06192|944897|000858|798.68B|798680000000|205.76|21572769|13.01|27|2023-04-28|15/03/2023||3.23||30027000000|205.75999450684|1|2023-03-31|15/12/2022||1.76||17750000000|205.75999450684|1
2023-03-04 09:30:27|06193|944451|002304|258.03B|258030000000|172.33|6120362|4.51|27|2023-04-28|15/03/2023||3.7||14459000000|172.33000183105|1|2023-04-26|15/12/2022||0.3537||3340000000|172.33000183105|1
2023-03-04 09:30:33|06194|13679|AFLT|110.45B|110450000000|28.16|8753348|-23.35|40|2023-05-29|15/03/2023|||||28.159999847412|1|2023-03-02|15/12/2022||||152210000000|28.35000038147|1
2023-03-04 09:30:38|06195|13678|AFKS|125.32B|125320000000|13.25|20327371|4.72|38|2023-04-05|15/12/2022|||||13.248000144958|1|2022-11-28|15/09/2022|1.1|2.14|239700000000|236740000000|12.5609998703|1
2023-03-04 09:30:44|06196|13720|TRNF_p|664.40B|664400000000|91,700|838|-28.78|38|2023-06-08|15/12/2022|||||91700|1|2022-11-28|15/06/2022|||||89250|1
2023-03-04 09:30:48|06197|40423|ALRS|447.83B|447830000000|62.18|11184050|-22.34|27|2023-05-18|15/03/2023||3.45||78100000000|62.180000305176|1|2023-03-16|15/12/2022||3.75||79300000000|62.180000305176|1
2023-03-04 09:30:54|06198|13725|VTBR|215.01B|215010000000|0.016585|40443341791|-17.53|39|2023-04-28|15/03/2023|||||0.01658499985933|1|2023-03-06|15/12/2022|||||0.01658499985933|1
2023-03-04 09:30:58|06199|996169|DSKY|51.13B|51130000000|69.54|783394|-17.55|27|2023-05-03|15/03/2023|||||69.540000915527|1|2023-03-06|15/12/2022||14.76||57450000000|69.540000915527|1
2023-03-04 09:31:03|06200|13682|FEES|111.85B|111850000000|0.0887|759145508|-4.71|39|2023-04-27|15/03/2023|||||0.08869999647141|1|2023-03-03|15/12/2022|||||0.08788000047207|1
2023-03-04 09:31:08|06201|13684|GAZP|3.84T|3840000000000|162.27|16927147|-28.83|33|2023-05-17|15/03/2023|||||162.27000427246|1|2022-11-28|15/09/2022|||||169.0299987793|1
2023-03-04 09:31:12|06202|1167212|GLTRDR|36.47B|36470000000|350.6|206380|-3.28|13|2023-05-31|15/03/2023|||||350.60000610352|1|2023-04-03|15/12/2022|||||350.60000610352|1
2023-03-04 09:31:17|06203|13688|LSRG|49.27B|49270000000|478.2|49452|-8.04|30|2023-05-10|15/03/2023|||||478.20001220703|1|2023-03-22|15/12/2022|||||478.20001220703|1
2023-03-04 09:31:22|06204|1166764|HHRUDR|57.24B|57240000000|1,333.00|10737|-13.94|17|2023-03-17|15/12/2022||41.06||4620000000|1333|1|2022-12-09|15/09/2022||48.23||5860000000|1381|1
2023-03-04 09:31:29|06205|13744|IRAO|253.09B|253090000000|3.441|53642230|33.42|43|2023-05-26|15/03/2023|||||3.4409999847412|1|2023-03-06|15/12/2022|||||3.4409999847412|1
2023-03-04 09:31:35|06206|13689|LKOH|2.61T|2610000000000|4030.5|453444|-18|35|2023-05-30|15/03/2023||566.76||2887120000000|4030.5|1|2023-03-14|15/12/2022||514.36||2845260000000|4030.5|1
2023-03-04 09:31:40|06207|13693|MGNT|445.84B|445840000000|4546.5|229995|41.99|39|2023-04-21|15/03/2023|||||4546.5|1|2023-03-06|15/12/2022||||608740000000|4546.5|1
2023-03-04 09:31:45|06208|1163363|VKCODR|46.16B|46160000000|479.8|592564|62.09|27|2023-04-27|15/03/2023|||||479.79998779297|1|2023-03-06|15/12/2022||||49860000000|479.79998779297|1
2023-03-04 09:31:52|06209|13690|MAGN|443.17B|443170000000|39.68|13873286|-16.77|39|2023-05-10|15/03/2023||5.42||255690000000|39.680000305176|1|2023-03-06|15/12/2022||6.29||261500000000|39.680000305176|1
2023-03-04 09:31:58|06210|44464|MOEX|265.86B|265860000000|117.95|3933959|23.49|38|2023-05-19|15/03/2023|||||117.94999694824|1|2023-03-06|15/12/2022|||||117.94999694824|1
2023-03-04 09:32:03|06211|955694|CBOM|234.91B|234910000000|7.027|37465592|35.81|27|2023-05-30|15/03/2023|||||7.0269999504089|1|2023-03-22|15/12/2022|||||7.0269999504089|1
2023-03-04 09:32:08|06212|13691|MTSS|437.93B|437930000000|259.65|1102583|19.38|35|2023-05-24|15/03/2023|||||259.64999389648|1|2023-03-21|15/12/2022||||152380000000|259.64999389648|1
2023-03-04 09:32:13|06213|13695|NLMK|280.8B|280800000000|128.32|4028896|-27.71|39|2023-04-25|15/03/2023||8.54||340240000000|128.32000732422|1|2023-03-06|15/12/2022||7.79||334500000000|128.32000732422|1
2023-03-04 09:32:17|06214|13683|GMKN|2.23T|2230000000000|14,562.0|74404|-23.57|31|2023-04-27|15/03/2023|||||14562|1|2023-02-10|15/12/2022||||8706000000|14918|1
2023-03-04 09:32:23|06215|13697|NVTK|320.92B|320920000000|1072.2|805574|-5.45|38|2023-04-26|15/03/2023||52.43||534970000000|1072.1999511719|1|2023-03-06|15/12/2022||53.08||473290000000|1072.1999511719|1
2023-03-04 09:32:27|06216|950026|RUAL|627.47B|627470000000|41.295|10355646|-31.24|27|2023-05-16|15/03/2023|||||41.294998168945|1|2023-03-16|15/12/2022|||||41.294998168945|1
2023-03-04 09:32:31|06217|1167498|OZONDR|182.77B|182770000000|1678.5|166888|66.93|11|2023-05-16|15/03/2023|||||1678.5|1|2023-04-06|15/12/2022|||||1678.5|1
2023-03-04 09:32:35|06218|1163242|||||||0||
2023-03-04 09:32:40|06219|21406|PHOR|1.03T|1030000000000|7,090.0|62126|41.38|39|2023-05-18|15/03/2023||327.08|||7090|1|2023-03-22|15/12/2022||141.98||89710000000|7090|1
2023-03-04 09:32:45|06220|13789|PIKK|410.72B|410720000000|622.40|178391|25.74|28|2023-05-31|15/03/2023|||||622.40002441406|1|2023-03-01|15/12/2022|||||622|1
2023-03-04 09:32:49|06221|44465|POLY|102.55B|102550000000|240|2197576|-39.45|27|2023-04-13|15/03/2023|||||506.79998779297|1|2023-03-16|15/12/2022|||||506.79998779297|1
2023-03-04 09:32:54|06222|13705|PLZL|1.21T|1210000000000|8,956.0|308041|-15.77|27|2023-05-31|15/03/2023||382.51||119770000000|8956|1|2023-03-06|15/12/2022||259.16||55620000000|8956|1
2023-03-04 09:32:59|06223|960754|QIWIDR|26.78B|26780000000|469.50|60699|19.62|27|2023-05-18|15/03/2023|||||469.5|1|2023-03-28|15/12/2022||33.76||5480000000|469.5|1
2023-03-04 09:33:06|06224|13707|ROSN|3.41T|3410000000000|358.8|2380334|16.51|33|2023-05-15|15/03/2023||64.05||3934890000000|358.79998779297|1|2023-03-06|15/12/2022||58.09||3820710000000|358.79998779297|1
2023-03-04 09:33:11|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
2023-03-04 09:33:17|06226|21419|RTKM|196.91B|196910000000|58.75|1080721|-5.65|39|2023-05-17|15/03/2023|||||58.75|1|2023-03-07|15/12/2022||||185370000000|58.75|1
2023-03-04 09:33:23|06227|13754|HYDR|344.43B|344430000000|0.791|74563365|20.91|38|2023-03-06|15/12/2022|||||0.79100000858307|1|2022-11-30|15/09/2022|-0.0069||87930000000||0.75959998369217|1
2023-03-04 09:33:28|06228|13711|SBER|3.84T|3840000000000|171.16|55782323|30.54|38|2023-04-27|15/03/2023|||||171.16000366211|1|2023-03-06|15/12/2022|||||171.16000366211|1
2023-03-04 09:33:34|06229|13712|SBER_p|3.79T|3790000000000|168.71|4638697|28.49|39|2023-04-27|15/03/2023|||||168.71000671387|1|2023-03-06|15/12/2022|||||168.71000671387|1
2023-03-04 09:33:39|06230|13713|CHMF|890.33B|890330000000|997.6|814665|-19.15|39|2023-04-26|15/03/2023||58.92||232600000000|1063.4000244141|1|2023-02-02|15/12/2022||53.88||215420000000|976.59997558594|1
2023-03-04 09:33:43|06231|13716|SNGS|803.64B|803640000000|22.525|18913505|0.47|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2023-03-04 09:33:49|06232|13717|SNGS_p|993.88B|993880000000|27.805|8688789|-7.27|37|2023-05-17|15/03/2023|||||27.805000305176|1|2023-03-01|15/12/2022|||||27.934999465942|1
2023-03-04 09:33:54|06233|13738|TATN_p|757.09B|757090000000|337.4|319991|7.76|39|2023-06-01|15/03/2023|||||337.39999389648|1|2023-03-14|15/12/2022||||359300000000|337.39999389648|1
2023-03-04 09:33:59|06234|13718|TATN|753.26B|753260000000|334.9|1552855|-5.13|39|2023-06-01|15/03/2023|||||334.89999389648|1|2023-03-14|15/12/2022||||359300000000|334.89999389648|1
2023-03-04 09:34:04|06235|1153662|TCSGDR|47.83B|47830000000|2534|198572|-17.04|27|2023-05-17|15/03/2023|||||2534|1|2023-03-14|15/12/2022|||||2534|1
2023-03-04 09:34:09|06236|21302|UPRO|101.82B|101820000000|1.615|56478190|-2.06|39|2023-05-09|15/03/2023|||||1.6150000095367|1|2023-03-14|15/12/2022|||||1.6150000095367|1
2023-03-04 09:34:13|06237|1061926|FIVEDR|223.87B|223870000000|1,469.5|74295|24.64|27|2023-04-27|15/03/2023|||||1469.5|1|2023-03-22|15/12/2022||||659720000000|1469.5|1
2023-03-04 09:34:18|06238|102063|YNDX|517.82B|517820000000|18.94|444471|2.74|27|2023-04-26|15/03/2023|||||1984.1999511719|1|2023-02-16|15/12/2022|2.01|14.48|152790000000|158830000000|1969.1999511719|1
2023-03-04 09:34:24|06239|18595|ALPA4|6.22B|6220000000|9.16|4788571|-63.99|33|2023-05-04|15/03/2023||0.28|||9.1599998474121|1|2023-02-09|15/12/2022|-0.03|0.2684|1100000000|1130000000|12.449999809265|1
2023-03-04 09:34:29|06240|18599|ABEV3|206.37B|206370000000|13.11|34604234|-7.55|35|2023-05-04|15/03/2023||0.195||19490000000|13.109999656677|1|2023-03-02|15/12/2022|0.32|0.2356|22690000000|23990000000|13.470000267029|1
2023-03-04 09:34:35|06241|18626|AMER3|920.58M|920580000|1.02|79362532|-96.72|39|2023-05-11|15/03/2023||-0.21||6600000000|1.0199999809265|1|2023-03-29|15/12/2022||0.2658||10310000000|1.0199999809265|1
2023-03-04 09:34:39|06242|1025085|CRFB3|27.04B|27040000000|12.85|5958321|-36.32|25|2023-05-10|15/03/2023||0.1551||27750000000|12.85000038147|1|2023-02-13|15/12/2022|0.22|0.2215|29850000000|27640000000|14.220000267029|1
2023-03-04 09:34:44|06243|1008677|AZUL4|2.52B|2520000000|7.24|13786935|-69.41|26|2023-05-11|15/03/2023||-0.3398||4760000000|7.2399997711182|1|2023-03-06|15/12/2022||-0.9448||4580000000|7.2399997711182|1
2023-03-04 09:34:51|06244|18628|B3SA3|60.85B|60850000000|10.52|44752603|-27.05|39|2023-05-11|15/03/2023||0.1925||2340000000|10.520000457764|1|2023-02-15|15/12/2022|0.202|0.1985|2310000000|2340000000|11.439999580383|1
2023-03-04 09:34:56|06245|996550|BPAC11|102.57B|102570000000|19.28|16749715|-22.16|26|2023-05-09|15/03/2023||0.6008||4920000000|19.280000686646|1|2023-02-17|15/12/2022|0.46|0.5738|3630000000|4660000000|21.389999389648|1
2023-03-04 09:35:04|06246|1075215|BIDI4|8.78B|8780000000|3.41|9275058|-49.63|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
2023-03-04 09:35:09|06247|1141840|BIDI11|24.15B|24150000000|10.40|14243087|-47.9|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
2023-03-04 09:35:14|06248|18614|BPAN4|6.29B|6290000000|4.94|3128392|-50.69|25|2023-05-04|15/03/2023||0.1541||2020000000|4.9400000572205|1|2023-02-08|15/12/2022|0.1614|0.1582|2090000000|2090000000|5.2399997711182|1
2023-03-04 09:35:20|06249|50509|BBSE3|68.03B|68030000000|34.07|5914216|52.92|37|2023-05-15|15/03/2023||0.7568||1600000000|34.069999694824|1|2023-02-09|15/12/2022|0.9|0.9|2150000000|1860000000|37.049999237061|1
2023-03-04 09:35:25|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|-12.37|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
2023-03-04 09:35:31|06251|18605|BBDC3|128.97B|128970000000|11.38|9809744|-25.55|39|2023-05-04|15/03/2023||0.4265||29750000000|11.380000114441|1|2023-02-09|15/12/2022|0.15|0.422|30230000000|30230000000|12.630000114441|1
2023-03-04 09:35:35|06252|18606|BBDC4|128.97B|128970000000|12.86|59072120|-29.88|35|2023-05-04|15/03/2023||0.4265||29750000000|12.859999656677|1|2023-02-09|15/12/2022|0.15|0.422|30230000000|30230000000|14.159999847412|1
2023-03-04 09:35:41|06253|18616|BRAP4|10.95B|10950000000|28.92|2807090|-6.81|36|2023-05-12|15/03/2023|||||28.920000076294|1|2023-03-27|15/12/2022||1.39||485560000|28.920000076294|1
2023-03-04 09:35:46|06254|18604|BBAS3|108.01B|108010000000|37.85|16691906|15.22|39|2023-05-15|15/03/2023||2.79||30910000000|37.849998474121|1|2023-02-13|15/12/2022|3.15|3.13|32500000000|31220000000|40.369998931885|1
2023-03-04 09:35:51|06255|1155784|PCAR3|3.89B|3890000000|14.41|3786819|-40.43|27|2023-05-03|15/03/2023||0.0281||10950000000|14.409999847412|1|2023-02-27|15/12/2022|0.3|0.3608|11920000000|12050000000|16.739999771118|1
2023-03-04 09:35:56|06256|18620|BRKM5|16.38B|16380000000|20.44|3443258|-56.1|28|2023-05-04|15/03/2023||0.98|||20.440000534058|1|2023-03-14|15/12/2022||-1.15||19970000000|20.440000534058|1
2023-03-04 09:36:01|06257|18617|BRFS3|7.24B|7240000000|6.72|23805921|-58.05|39|2023-05-10|15/03/2023||-0.1968||13820000000|6.7199997901917|1|2023-02-27|15/12/2022|-0.0672|-0.1813|14680000000|14310000000|6.460000038147|1
2023-03-04 09:36:07|06258|18633|CCRO3|21.78B|21780000000|10.78|10857427|-7.04|39|2023-05-11|15/03/2023||0.1833||3220000000|10.779999732971|1|2023-02-15|15/12/2022|-0.1075|0.1663|3280000000|3480000000|11.060000419617|1
2023-03-04 09:36:11|06259|18642|CMIG4|25.87B|25870000000|10.28|10737381|7.73|28|2023-05-04|15/03/2023||0.3245||6630000000|10.279999732971|1|2023-03-16|15/12/2022||0.37||8740000000|10.279999732971|1
2023-03-04 09:36:16|06260|18639|CIEL3|13.28B|13280000000|4.93|25667782|96.32|39|2023-04-27|15/03/2023||0.1399||2790000000|4.9299998283386|1|2023-01-26|15/12/2022|0.1703|0.1745|2770000000|2900000000|5.2600002288818|1
2023-03-04 09:36:21|06261|40433|COGN3|3.71B|3710000000|1.98|27858132|-10.41|39|2023-05-11|15/03/2023||-0.0229||1280000000|1.9800000190735|1|2023-03-23|15/12/2022||-0.028||1520000000|1.9800000190735|1
2023-03-04 09:36:26|06262|18647|CPLE6|18.34B|18340000000|6.94|13057297|4.77|39|2023-05-10|15/03/2023||0.186||4040000000|6.9400000572205|1|2023-03-21|15/12/2022||0.2138||4540000000|6.9400000572205|1
2023-03-04 09:36:31|06263|18651|CSAN3|27.51B|27510000000|14.74|8974200|-32.54|35|2023-05-15|15/03/2023||0.0223||41070000000|14.739999771118|1|2023-03-01|15/12/2022|-0.08|0.0316|41010000000|40680000000|14.979999542236|1
2023-03-04 09:36:36|06264|18645|CPFE3|34.1B|34100000000|29.59|1873076|7.68|35|2023-05-11|15/03/2023||1.18||9560000000|29.590000152588|1|2023-03-16|15/12/2022||1.12||9430000000|29.590000152588|1
2023-03-04 09:36:41|06265|50513|CVCB3|776.27M|776270000|2.80|19483750|-76.37|36|2023-05-09|15/03/2023||||501000000|2.7999999523163|1|2023-03-14|15/12/2022||-0.1872||473000000|2.7999999523163|1
2023-03-04 09:36:46|06266|18657|CYRE3|5.58B|5580000000|14.73|7821584|2.75|39|2023-05-11|15/03/2023||0.6002||1360000000|14.729999542236|1|2023-03-16|15/12/2022||0.5251||1410000000|14.729999542236|1
2023-03-04 09:36:52|06267|18662|DXCO3|5.25B|5250000000|6.51|4859200|-50.88|39|2023-05-03|15/03/2023||0.07||2060000000|6.5100002288818|1|2023-03-08|15/12/2022||0.1532||2290000000|6.5100002288818|1
2023-03-04 09:36:57|06268|18663|ECOR3|2.73B|2730000000|3.93|5089856|-40.54|39|2023-05-10|15/03/2023||0.06||1080000000|3.9300000667572|1|2023-03-16|15/12/2022||0.0967||1260000000|3.9300000667572|1
2023-03-04 09:37:02|06269|18666|ELET3|75.8B|75800000000|32.76|11416187|-4.94|39|2023-05-09|15/03/2023||0.7844||9560000000|32.759998321533|1|2023-03-13|15/12/2022||0.6448||8860000000|32.759998321533|1
2023-03-04 09:37:07|06270|18667|ELET6|75.8B|75800000000|34.78|2400353|2.87|39|2023-05-09|15/03/2023||0.7844||9560000000|34.779998779297|1|2023-03-13|15/12/2022||0.6448||8860000000|34.779998779297|1
2023-03-04 09:37:13|06271|18669|EMBR3|13.19B|13190000000|17.95|7072944|5.46|39|2023-05-04|15/03/2023||-0.1861||4320000000|17.950000762939|1|2023-03-10|15/12/2022||0.413||10020000000|17.950000762939|1
2023-03-04 09:37:18|06272|18670|ENBR3|12.51B|12510000000|22.11|4056279|12.01|39|2023-05-03|15/03/2023||0.58||3890000000|22.110000610352|1|2023-02-27|15/12/2022|0.5769|0.5238|3170000000|3510000000|19.639999389648|1
2023-03-04 09:37:22|06273|977700|ENGI11|17.87B|17870000000|37.92|2538182|-9.62|27|2023-05-11|15/03/2023||1.34||6070000000|37.919998168945|1|2023-03-16|15/12/2022||1.36||6370000000|37.919998168945|1
2023-03-04 09:37:27|06274|18735|ENEV3|17.62B|17620000000|11.14|11680173|-15.35|35|2023-05-15|15/03/2023||0.04|||11.140000343323|1|2023-03-23|15/12/2022||0.2275||1870000000|11.140000343323|1
2023-03-04 09:37:32|06275|18790|EGIE3|32.03B|32030000000|39.26|1785840|3.1|39|2023-05-04|15/03/2023||1.06||2780000000|39.259998321533|1|2023-02-16|15/12/2022|1.83|1.83|3020000000|3020000000|38.770000457764|1
2023-03-04 09:37:37|06276|18672|EQTL3|27.65B|27650000000|25.13|6827706|0.6|33|2023-05-10|15/03/2023||0.72||5220000000|25.129999160767|1|2023-03-23|15/12/2022||0.369||6310000000|25.129999160767|1
2023-03-04 09:37:42|06277|18677|EZTC3|2.6B|2600000000|11.91|2559376|-29.85|32|2023-05-11|15/03/2023||0.4606||312050000|11.909999847412|1|2023-03-23|15/12/2022||0.4258||284840000|11.909999847412|1
2023-03-04 09:37:48|06278|18682|FLRY3|5.1B|5100000000|13.91|2670184|-18.08|39|2023-05-04|15/03/2023||0.295||1180000000|13.909999847412|1|2023-03-16|15/12/2022||0.1109||1100000000|13.909999847412|1
2023-03-04 09:37:53|06279|18691|GOAU4|13.19B|13190000000|12.93|8313702|20.83|35|2023-05-08|15/03/2023|||||12.930000305176|1|2023-03-01|15/12/2022|0.54|0.54|766170000|766170000|12.579999923706|1
2023-03-04 09:37:59|06280|18689|GGBR4|46.75B|46750000000|29.42|11023008|9.87|35|2023-05-03|15/03/2023||1.44||20090000000|29.420000076294|1|2023-03-01|15/12/2022|0.755|0.73|17960000000|19010000000|28.629999160767|1
2023-03-04 09:38:03|06281|1178707|GETT11|||4.81|268054|37.54}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2023-03-04 09:38:09|06282|18692|GOLL4|2.14B|2140000000|5.13|12224802|-68.12|35|2023-04-27|15/03/2023||-0.0218||5030000000|5.1300001144409|1|2023-03-08|15/12/2022||-0.508||4580000000|5.1300001144409|1
2023-03-04 09:38:13|06283|1073236|HAPV3|19.07B|19070000000|2.68|68815660|-78.19|25|2023-05-08|15/03/2023||-0.0201||6800000000|2.6800000667572|1|2023-02-28|15/12/2022|-0.03|-0.0254|6500000000|6580000000|4.5500001907349|1
2023-03-04 09:38:18|06284|18698|||||||39|2023-04-27|15/03/2023||0.5631||1790000000|41.869998931885|1|2023-02-16|15/12/2022|0.6803|0.6803|2120000000|2080000000|45.650001525879|1
2023-03-04 09:38:23|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
2023-03-04 09:38:28|06286|1030995|IRBR3|1.52B|1520000000|18.46|2393578|-81.12|25|2023-05-15|15/03/2023||0.3||2170000000|18.459999084473|1|2023-03-08|15/12/2022||-0.1135||1850000000|18.459999084473|1
2023-03-04 09:38:33|06287|18706|ITSA4|78.38B|78380000000|7.99|22206971|-10.02|35|2023-05-15|15/03/2023||0.39||3760000000|7.9899997711182|1|2023-03-20|15/12/2022||0.44||4230000000|7.9899997711182|1
2023-03-04 09:38:38|06288|18708|ITUB4|221.07B|221070000000|24.21|36820081|-1.84|35|2023-05-08|15/03/2023||0.8636||37780000000|24.209999084473|1|2023-02-07|15/12/2022|0.75|0.8267|34940000000|37290000000|25.129999160767|1
2023-03-04 09:38:43|06289|18709|JBSS3|43.61B|43610000000|19.66|9172887|-43.75|39|2023-05-11|15/03/2023||0.8901||94330000000|19.659999847412|1|2023-03-21|15/12/2022||0.6967||94310000000|19.659999847412|1
2023-03-04 09:38:48|06290|18711|JHSF3|2.78B|2780000000|4.18|2579432|-22.01|32|2023-05-11|15/03/2023||0.27||597830000|4.1799998283386|1|2023-03-09|15/12/2022||0.30||461300000|4.1799998283386|1
2023-03-04 09:38:53|06291|102072|KLBN11|21.79B|21790000000|19.72|6329032|-12.18|36|2023-05-03|15/03/2023||0.5982||5120000000|19.719999313354|1|2023-02-08|15/12/2022|0.715|0.675|5080000000|5010000000|19.299999237061|1
2023-03-04 09:38:58|06292|18770|RENT3|51.81B|51810000000|52.95|7480956|-3.65|39|2023-04-27|15/03/2023||0.6636||7130000000|52.950000762939|1|2023-03-07|15/12/2022||0.6825||6260000000|52.950000762939|1
2023-03-04 09:39:04|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|-1.95|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
2023-03-04 09:39:09|06294|1156708|LWSA3|2.81B|2810000000|4.75|9027835|-51.03|18|2023-05-11|15/03/2023||0.0347||318990000|4.75|1|2023-03-23|15/12/2022||0.0377||321820000|4.75|1
2023-03-04 09:39:14|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
2023-03-04 09:39:19|06296|18724|LREN3|17.36B|17360000000|17.75|16214187|-27.37|39|2023-05-04|15/03/2023||0.1116||2840000000|17.75|1|2023-02-16|15/12/2022|0.5354|0.5242|3560000000|3560000000|19.229999542236|1
2023-03-04 09:39:24|06297|18729|MGLU3|20.16B|20160000000|3.02|169825435|-52.14|37|2023-05-11|15/03/2023||-0.0143||9630000000|3.0199999809265|1|2023-03-09|15/12/2022||-0.0146||10750000000|3.0199999809265|1
2023-03-04 09:39:31|06298|18736|MRFG3|4.47B|4470000000|6.77|15155503|-66.76|39|2023-05-12|15/03/2023||0.3498||36210000000|6.7699999809265|1|2023-03-01|15/12/2022|0.68|0.5853|22670000000|29050000000|6.3699998855591|1
2023-03-04 09:39:35|06299|1167031|CASH3|743.83M|743830000|0.86|31799965|-62.93|15|2023-05-09|15/03/2023||-0.0072||123820000|0.86000001430511|1|2023-03-14|15/12/2022||-0.0096||119490000|0.86000001430511|1
2023-03-04 09:39:42|06300|18608|BEEF3|6.9B|6900000000|11.8|8063763|13.11|39|2023-05-10|15/03/2023||-0.07||7170000000|11.800000190735|1|2023-02-23|15/12/2022|-0.04|-0.04|6840000000|6840000000|11.39999961853|1
2023-03-04 09:39:47|06301|1163446|SOMA3|6.22B|6220000000|7.93|7672479|-39.47|17|2023-05-10|15/03/2023||0.1034||1200000000|7.9299998283386|1|2023-03-07|15/12/2022||0.1711||1390000000|7.9299998283386|1
2023-03-04 09:39:53|06302|18738|MRVE3|2.68B|2680000000|5.53|11789116|-52.17|39|2023-05-15|15/03/2023||0.09||1650000000|5.5300002098083|1|2023-03-08|15/12/2022||0.0314||1690000000|5.5300002098083|1
2023-03-04 09:39:58|06303|18740|MULT3|13.73B|13730000000|23.46|5641790|9.21|39|2023-04-27|15/03/2023||0.2711||412900000|23.459999084473|1|2023-02-09|15/12/2022|0.41|0.4098|545150000|568300000|23.780000686646|1
2023-03-04 09:40:04|06304|18742|NTCO3|19.76B|19760000000|14.39|15428224|-35.68|39|2023-05-08|15/03/2023||-0.097||8990000000|14.390000343323|1|2023-03-13|15/12/2022||0.2044||11160000000|14.390000343323|1
2023-03-04 09:40:10|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
2023-03-04 09:40:15|06306|18749|PETR3|359.65B|359650000000|28.98|15785307|12.6|39|2023-05-09|15/03/2023||2.13||135430000000|28.979999542236|1|2023-03-01|15/12/2022|2.99|3.03|158580000000|157530000000|28.75|1
2023-03-04 09:40:20|06307|18750|PETR4|359.65B|359650000000|25.7|73312921|11.99|34|2023-05-09|15/03/2023||2.13||135430000000|25.700000762939|1|2023-03-01|15/12/2022|2.99|3.03|158580000000|157530000000|25.239999771118|1
2023-03-04 09:40:25|06308|18697|PRIO3|29.45B|29450000000|34.71|11911816|21.96|39|2023-05-03|15/03/2023||1.42||3020000000|34.709999084473|1|2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000|33.700000762939|1
2023-03-04 09:40:32|06309|1165867|PETZ3|2.86B|2860000000|6.19|12424037|-66.14|15|2023-05-10|15/03/2023||0.045||835210000|6.1900000572205|1|2023-03-08|15/12/2022||0.05||835770000|6.1900000572205|1
2023-03-04 09:40:37|06310|18764|QUAL3|1.18B|1180000000|4.25|5685327|-67.67|36|2023-05-09|15/03/2023||0.1593||492720000|4.25|1|2023-03-28|15/12/2022||0.1536||492640000|4.25|1
2023-03-04 09:40:42|06311|40436|RADL3|37.07B|37070000000|22.50|5774089|-5.28|39|2023-05-02|15/03/2023||0.1346||7840000000|22.5|1|2023-03-07|15/12/2022||0.1475||8070000000|22.5|1
2023-03-04 09:40:46|06312|1167542|RDOR3|52.07B|52070000000|23.11|5528100|-54.58|15|2023-05-15|15/03/2023||0.1029||8920000000|23.110000610352|1|2023-03-27|15/12/2022||0.0373||5900000000|23.110000610352|1
2023-03-04 09:40:51|06313|18593|RAIL3|32.77B|32770000000|17.69|10012581|13.74|37|2023-05-10|15/03/2023||0.13||2420000000|17.690000534058|1|2023-02-15|15/12/2022|-0.12|-0.06|2220000000|2220000000|17.360000610352|1
2023-03-04 09:40:57|06314|18776|SBSP3|35.15B|35150000000|51.42|3598377|24.62|39|2023-05-11|15/03/2023||1.1||4760000000|51.419998168945|1|2023-03-23|15/12/2022||1.12||4670000000|51.419998168945|1
2023-03-04 09:41:02|06315|18775|SANB11|100.59B|100590000000|26.84|2116621|-11.37|39|2023-04-25|15/03/2023||0.623||18000000000|26.840000152588|1|2023-02-02|15/12/2022|0.45|0.4297|17590000000|17740000000|27.35000038147|1
2023-03-04 09:41:06|06316|1170443|ASAI3|23.65B|23650000000|17.53|9976094|34.39|14|2023-05-02|15/03/2023||0.1305||16450000000|17.530000686646|1|2023-02-15|15/12/2022|0.3|0.3|15950000000|16320000000|18.450000762939|1
2023-03-04 09:41:15|06317|18653|CSNA3|24.19B|24190000000|18.24|9257163|-33.8|39|2023-05-03|15/03/2023||0.7771||10550000000|18.239999771118|1|2023-03-08|15/12/2022||0.6448||10730000000|18.239999771118|1
2023-03-04 09:41:22|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|-36.15|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
2023-03-04 09:41:27|06319|1055002|SUZB3|63.11B|63110000000|48.2|5949703|-9.26|27|2023-05-10|15/03/2023||2.07||11360000000|48.200000762939|1|2023-02-28|15/12/2022|5.71|3.98|14410000000|13840000000|46.340000152588|1
2023-03-04 09:41:32|06320|18804|TAEE11|12.28B|12280000000|35.64|2528763|-2.12|33|2023-05-03|15/03/2023||0.8319||570540000|35.639999389648|1|2023-03-16|15/12/2022||0.6984||556450000|35.639999389648|1
2023-03-04 09:41:37|06321|18817|VIVT3|63.48B|63480000000|38.16|2503811|-18.77|39|2023-05-09|15/03/2023||0.5178||12280000000|38.159999847412|1|2023-02-15|15/12/2022|0.7827|0.7366|12660000000|12580000000|39.529998779297|1
2023-03-04 09:41:44|06322|18797|TIMS3|29.04B|29040000000|12.00|8137168|-8.16|39|2023-05-08|15/03/2023||0.1142||5560000000|12|1|2023-02-14|15/12/2022|0.2327|0.1873|5820000000|5840000000|11.529999732971|1
2023-03-04 09:41:49|06323|18801|TOTS3|16.79B|16790000000|27.71|4572623|-16.96|39|2023-05-08|15/03/2023||0.2839||1090000000|27.709999084473|1|2023-02-15|15/12/2022|0.2923|0.2923|1080000000|1090000000|29.840000152588|1
2023-03-04 09:41:54|06324|18807|UGPA3|14.16B|14160000000|13|6951995|-4.39|35|2023-05-03|15/03/2023||0.199||32370000000|13|1|2023-02-15|15/12/2022|0.1836|0.1507|35960000000|36330000000|12.670000076294|1
2023-03-04 09:41:59|06325|18812|USIM5|9.04B|9040000000|7.18|16745282|-52.49|39|2023-04-20|15/03/2023||0.1807||7630000000|7.1799998283386|1|2023-02-10|15/12/2022|-0.43|-0.43|7660000000|7520000000|7.4299998283386|1
2023-03-04 09:42:04|06326|18814|VALE3|397.25B|397250000000|89.3|24101448|-2.17|39|2023-04-26|15/03/2023||3.12||47420000000|89.300003051758|1|2023-02-16|15/12/2022|4.26|3.14|61970000000|59020000000|89|1
2023-03-04 09:42:09|06327|986421|VIIA3|2.75B|2750000000|1.74|78919787|-53.48|27|2023-05-10|15/03/2023||0.01||8010000000|1.7400000095367|1|2023-03-09|15/12/2022||-0.19||8480000000|1.7400000095367|1
2023-03-04 09:42:14|06328|18820|WEGE3|162.97B|162970000000|38.84|7057692|25.27|39|2023-04-26|15/03/2023||0.285||7790000000|38.840000152588|1|2023-02-15|15/12/2022|0.2844|0.2862|7980000000|8070000000|38.360000610352|1
2023-03-04 09:42:19|06329|18673|YDUQ3|1.93B|1930000000|6.67|4841060|-66.93|39|2023-05-11|15/03/2023||0.438||1300000000|6.6700000762939|1|2023-03-15|15/12/2022||-0.1254||1100000000|6.6700000762939|1
2023-03-04 09:42:24|06330|101278|ABMM|7.9T|7900000000000|2870|1711977|56.4|25|2023-05-10|15/03/2023|||||2870|1|2023-03-30|15/12/2022|||||2870|1
2023-03-04 09:42:29|06331|101279|ACES|8.49T|8490000000000|496|130729534|-53.21|34|2023-04-28|15/03/2023|||||496|1|2023-03-31|15/12/2022||8.66|||496|1
2023-03-04 09:42:33|06332|1179331|KUAS|68.51B|68510000000|53|2932625|-27.4|5|2022-10-31|15/09/2022|1.32||37110000000||69|1|2022-08-04|15/06/2022|0.04||40420000000||72|1
2023-03-04 09:42:38|06333|101280|ACST|1.94T|1940000000000|153|3506655|-18.18|26|2023-04-18|15/03/2023|||||153|1|2023-02-27|15/12/2022|-17.51||243100000000||159|1
2023-03-04 09:42:43|06334|101282|ADHI|3.82T|3820000000000|454|13507239|-32.54|27|2023-05-01|15/03/2023|||||454|1|2023-03-06|15/12/2022|||||454|1
2023-03-04 09:42:47|06335|101283|ASSA|3.16T|3160000000000|885|11671095|-65.29|26|2023-05-24|15/03/2023|||||885|1|2023-03-28|15/12/2022|||||885|1
2023-03-04 09:42:52|06336|101284|ADMF|9.98T|9980000000000|9975|67852|25.87|25|2023-04-26|15/03/2023|||||9975|1|2023-02-10|15/12/2022|459.52||2070500000000||9450|1
2023-03-04 09:42:56|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
2023-03-04 09:43:00|06338|1156772|AYLS|65.71B|65710000000|77|23915322|-74.33|11|2022-12-01|15/09/2022|0.03||3390000000||68|1|2022-08-30|15/06/2022|-0.51||3390000000||155|1
2023-03-04 09:43:05|06339|101286|APLN|3.36T|3360000000000|148|17840105|28.7|25|2023-05-04|15/12/2022|||||148|1|2023-05-02|15/03/2023|||||148|1
2023-03-04 09:43:11|06340|943660|TARA|503.48B|503480000000|50|18707|0|23|2022-11-29|15/09/2022|-0.02||954500000||50|1|2022-08-26|15/06/2022|-0.08||409100000||50|1
2023-03-04 09:43:16|06341|101373|CMPP|1.82T|1820000000000|170|798523|-63.98|23|2022-11-30|15/09/2022|-39.63||1362600000000||195|1|2022-08-01|15/06/2022|-52.1||868600000000||266|1
2023-03-04 09:43:20|06342|101287|ADES|4.19T|4190000000000|7100|80217|83.46|23|2022-11-28|15/09/2022|141.94||320900000000||7950|1|2022-08-30|15/06/2022|137.89||309000000000||6175|1
2023-03-04 09:43:25|06343|101288|AIMS|65.12B|65120000000|296|466036|-13.95|23|2022-11-30|15/09/2022|6.72||10320000000||224|1|2022-08-31|15/06/2022|3.73||9720000000||248|1
2023-03-04 09:43:30|06344|101289|AKRA|28.03T|28030000000000|1,420|35925519|89.33|27|2023-04-27|15/03/2023|||||1420|1|2023-03-20|15/12/2022||10.51||6015060000000|1420|1
2023-03-04 09:43:34|06345|101409|GAMA|500.55B|500550000000|50|1371|0|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2023-03-04 09:43:39|06346|953124|ALKA|186.82B|186820000000|368|422734|27.78|23|2022-12-01|15/09/2022|12.9||717800000000||268|1|2022-08-31|15/06/2022|-0.85||617100000000||286|1
2023-03-04 09:43:44|06347|101290|ASRI|3.16T|3160000000000|161|7353267|8.05|37|2023-04-28|15/03/2023||8.74|||161|1|2023-04-03|15/12/2022||7.48|||161|1
2023-03-04 09:43:49|06348|1025106|FIRE|153.05B|153050000000|104|5683439|-71.58|23|2022-10-31|15/09/2022|1.69||87430000000||264|1|2022-07-31|15/06/2022|-3.76||72850000000||214|1
2023-03-04 09:43:53|06349|101291|ALDO|1T|1000000000000|770|171259|-33.62|23|2022-10-28|15/09/2022|15.83||333300000000||800|1|2022-07-29|15/06/2022|10.88||359900000000||810|1
2023-03-04 09:43:58|06350|101292|ALMI|969.26B|969260000000|254|170645|-12.41|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2023-03-04 09:44:04|06351|955951|ATIC|852.05B|852050000000|368|32308|-31.85|24|2022-11-30|15/09/2022|-0.94||1668600000000||392|1|2022-08-05|15/06/2022|2.05||2025100000000||384|1
2023-03-04 09:44:12|06352|101293|OKAS|238.4B|238400000000|135|21806705|141.07|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2023-03-04 09:44:24|06353|1031278|NASA|550.25B|550250000000|50|9385|0|23|2022-11-29|15/09/2022|-0.16||3380000000||50|1|2022-08-31|15/06/2022|0.08||3000000000||50|1
2023-03-04 09:44:29|06354|1156865|ASPI|71.59B|71590000000|105|5611559|66.67|13|2022-12-01|15/09/2022|-0.6||3750000000||101|1|2022-08-30|15/06/2022|0.31||3330000000||87|1
2023-03-04 09:44:34|06355|1091190|ANDI|467.5B|467500000000|50|10984|0|20|2022-11-29|15/09/2022|1.44||70100000000||50|1|2022-07-28|15/06/2022|-2.14||104700000000||50|1
2023-03-04 09:44:38|06356|991135|AGII|6.57T|6570000000000|2160|6924650|39.35|27|2023-05-05|15/03/2023|||||2160|1|2023-04-07|15/12/2022|||||2160|1
2023-03-04 09:44:44|06357|101294|ANTM|47.94T|47940000000000|1995|73700714|-12.88|37|2023-05-02|15/03/2023|||||1995|1|2023-03-13|15/12/2022||11.68|||1995|1
2023-03-04 09:44:48|06358|998092|AKKU|322.47B|322470000000|50|2441|0|24|2022-11-01|15/09/2022|0.56||1130000000||50|1|2022-08-25|15/06/2022|0.01||931800000||50|1
2023-03-04 09:44:55|06359|101295|APEX|472.66B|472660000000|169|1540027|-75.51|26|2023-06-02|15/12/2022|||||169|1|2022-11-28|15/09/2022|||||330|1
2023-03-04 09:44:59|06360|1174687|ARCI|8.25T|8250000000000|332|5739599|-33.6|0||
2023-03-04 09:45:04|06361|101209|AKPI|756.13B|756130000000|1,235|21575|24.12|23|2022-11-30|15/09/2022|37.66||773300000000||1390|1|2022-08-26|15/06/2022|118.26||830900000000||1505|1
2023-03-04 09:45:08|06362|953931|ARGO|270.12B|270120000000|805|3329|-47.73|12|2022-11-08|15/09/2022|-21.69||23740000000||1175|1|2022-08-31|15/06/2022|-40.89||27360000000||1010|1
2023-03-04 09:45:13|06363|101296|APII|211.92B|211920000000|197|834950|5.91|23|2022-10-28|15/09/2022|9.52||90290000000||193|1|2022-07-26|15/06/2022|2.94||66710000000||193|1
2023-03-04 09:45:17|06364|1096062|DIGI|81.25B|81250000000|50|136917|-37.5|18|2022-10-31|15/09/2022|-2.93||9080000000||50|1|2022-08-01|15/06/2022|-3.56||10890000000||54|1
2023-03-04 09:45:22|06365|1141610|ARKA|100B|100000000000|50|990352|0|13|2022-10-28|15/09/2022|1.58||60030000000||50|1|2022-07-29|15/06/2022|0.9||58100000000||50|1
2023-03-04 09:45:27|06366|1122744|JAYA|91.5B|91500000000|115|3382672|-26.28|18|2022-11-22|15/09/2022|1.6||20790000000||103|1|2022-08-19|15/06/2022|2.02||19550000000||135|1
2023-03-04 09:45:31|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
2023-03-04 09:45:35|06368|101297|ARTA|906.75B|906750000000|2030|18042|18.02|23|2022-10-20|15/09/2022|1.27||16020000000||2310|1|2022-09-22|15/06/2022|-3.09||11650000000||2480|1
2023-03-04 09:45:40|06369|101298|ARNA|7.45T|7450000000000|1,025|2787867|17.82|27|2023-04-17|15/03/2023|||||1025|1|2023-02-14|15/12/2022|16.69||583600000000||1005|1
2023-03-04 09:45:45|06370|101302|AMFG|2.39T|2390000000000|5500|53680|10|25|2023-05-29|15/03/2023|||||5500|1|2023-04-14|15/12/2022|||||5500|1
2023-03-04 09:45:50|06371|1156445|AMOR|2.44T|2440000000000|1100|197598|-33.53|18|2023-04-21|15/03/2023|||||1100|1|2023-02-28|15/12/2022|10.54||83910000000||1100|1
2023-03-04 09:45:55|06372|101303|POLY|129.78B|129780000000|52|750994|-44.68|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2023-03-04 09:45:59|06373|101208|MYTX|573.3B|573300000000|74|1036875|-1.33|23|2022-11-15|15/09/2022|3.97||361800000000||55|1|2022-08-16|15/06/2022|6.34||456400000000||55|1
2023-03-04 09:46:04|06374|1155848|AGAR|268B|268000000000|268|3682|-27.96|15|2022-09-23|15/06/2022|7||147700000000||300|1|2022-06-01|15/03/2022|-1.89||112000000000||348|1
2023-03-04 09:46:11|06375|101304|APLI|373.37B|373370000000|274|970370|35.64|24|2022-10-31|15/09/2022|11.82||143400000000||266|1|2022-07-29|15/06/2022|5.15||123500000000||206|1
2023-03-04 09:46:21|06376|101305|AALI|16.07T|16070000000000|8350|633989|-32.11|36|2023-04-25|15/03/2023||||4285000000000|8350|1|2023-02-27|15/12/2022|||5311000000000|5311000000000|8375|1
2023-03-04 09:46:31|06377|101306|ASGR|1.29T|1290000000000|960|562389|14.97|25|2023-04-12|15/03/2023|||||960|1|2023-02-23|15/12/2022|24.3||864400000000||1020|1
2023-03-04 09:46:36|06378|101307|ASII|244.93T|2.4493E+14|6.05|47087813|9.5|37|2023-04-26|15/03/2023||153.55|||6050|1|2023-02-27|15/12/2022|192.06|192.06|80025000000000|80025000000000|5750|1
2023-03-04 09:46:40|06379|101308|AUTO|8.6T|8600000000000|1,785|4271641|68.4|25|2023-04-19|15/03/2023|||||1785|1|2023-02-21|15/12/2022|102.68||5084200000000||1420|1
2023-03-04 09:46:44|06380|101347|BIPI|9.42T|9420000000000|153|449147965|200|6|2018-07-26|15/03/2018|||367300||60|1|2018-06-28|15/12/2017|||567200||56|1
2023-03-04 09:46:49|06381|102973|ABDA|4.04T|4040000000000|6500|270|-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
2023-03-04 09:46:54|06382|102978|ASBI|193.35B|193350000000|555|30872|88.78|23|2022-10-28|15/09/2022|4.24||57030000000||505|1|2022-07-29|15/06/2022|5.86||58460000000||304|1
2023-03-04 09:46:58|06383|101299|ASDM|182.4B|182400000000|950|4380|-3.06|23|2022-10-28|15/09/2022|5.78||41130000000||970|1|2022-07-29|15/06/2022|24.98||45950000000||960|1
2023-03-04 09:47:02|06384|943651|||||||23|2022-10-27|15/09/2022|0.06||20810000000||136|1|2022-07-28|15/06/2022|0.01||25010000000||130|1
2023-03-04 09:47:06|06385|1141612|LIFE|12.13T|12130000000000|5,775|795|-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
2023-03-04 09:47:11|06386|1056518|JMAS|62B|62000000000|62|9011362|-53.38|19|2022-11-09|15/09/2022|0.43||21130000000||123|1|2022-08-09|15/06/2022|2.78||31090000000||102|1
2023-03-04 09:47:15|06387|101309|ASMI|662.92B|662920000000|74|2420236|-62.24|23|2022-11-30|15/09/2022|-0.34||78230000000||146|1|2022-08-31|15/06/2022|-3.39||76830000000||125|1
2023-03-04 09:47:20|06388|101301|ASRM|482.29B|482290000000|1585|5058|0.32|23|2022-11-29|15/09/2022|31.08||465300000000||1670|1|2022-08-31|15/06/2022|74.54||539900000000||1555|1
2023-03-04 09:47:24|06389|1079934|TUGU|3.7T|3700000000000|2,080|1501700|33.76|18|2022-10-31|15/09/2022|24.66||668200000000||2390|1|2022-07-29|15/06/2022|71.81||761700000000||1330|1
2023-03-04 09:47:29|06390|962000|AMIN|125.28B|125280000000|116|5611106|-30.95|23|2022-12-20|15/10/2022|2.02||63510000000||108|1|2022-09-27|15/07/2022|1.69||51760000000||136|1
2023-03-04 09:47:34|06391|101310|ARII|857.75B|857750000000|250|989461|1.63|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2023-03-04 09:47:38|06392|101210|ANJT|2.57T|2570000000000|770|2998097|-28.37|15|2023-05-01|15/03/2023|||||770|1|2023-04-24|15/12/2022|||||770|1
2023-03-04 09:47:45|06393|101312|BNBR|1.4T|1400000000000|66|120978611|32|25|2023-04-27|15/03/2023|||||66|1|2023-03-30|15/12/2022|||||66|1
2023-03-04 09:47:50|06394|101313|UNSP|332.52B|332520000000|133|1234386|11.76|26|2023-05-24|15/12/2022|||||133|1|2023-04-28|15/03/2023|||||133|1
2023-03-04 09:47:55|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
2023-03-04 09:48:00|06396|101315|ELTY|2.18T|2180000000000|50|68488|0|24|2023-03-01|15/12/2022|||||50|1|2022-11-30|15/09/2022|0.25||250900000000||50|1
2023-03-04 09:48:05|06397|1137584|BOLA|1.21T|1210000000000|202|1014455|-57.74|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2023-03-04 09:48:09|06398|102131|BALI|3.11T|3110000000000|790|614113|-2.47|23|2022-10-31|15/09/2022|12.64||245500000000||800|1|2022-08-24|15/06/2022|12.46||245000000000||1075|1
2023-03-04 09:48:14|06399|943645|AGRS|2.44T|2440000000000|89|5794809|-36.29|23|2022-10-31|15/09/2022|1.6||354200000000||94|1|2022-07-28|15/06/2022|0.5||318200000000||111.94999694824|1
2023-03-04 09:48:19|06400|1156365|AMAR|4.34T|4340000000000|314|21899577|-4.35|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
2023-03-04 09:48:24|06401|101316|INPC|1.42T|1420000000000|70|3008713|-34.58|23|2022-10-31|15/09/2022|2.03||420100000000||84|1|2022-08-01|15/06/2022|0.86||389500000000||92|1
2023-03-04 09:48:28|06402|962597|ARTO|38.1T|38100000000000|2,750|30798980|-82.54|25|2023-04-27|15/03/2023||3.8||537000000000|2750|1|2023-03-10|15/12/2022||0.88||717000000000|2750|1
2023-03-04 09:48:33|06403|1165985|BBSI|10.42T|10420000000000|3,150|30244|-38.28|10|2022-10-31|15/09/2022|5.67||41380000000||4388|1|2022-09-30|15/06/2022|6.77||40120000000||4092.287109375|1
2023-03-04 09:48:37|06404|1076597|BRIS|72.19T|72190000000000|1565|48008438|-9.6|21|2023-05-03|15/03/2023|||||1565|1|2023-02-14|15/12/2022|24.76||6350600000000||1365|1
2023-03-04 09:48:42|06405|101318|BBKP|7.81T|7810000000000|115|146340129|-55.43|25|2023-04-28|15/03/2023|||||115|1|2023-03-31|15/12/2022|||||115|1
2023-03-04 09:48:49|06406|101211|BNBA|2.9T|2900000000000|855|394809|-68.68|23|2022-10-27|15/09/2022|6.49||130700000000||1470|1|2022-09-30|15/06/2022|3||137200000000||1570|1
2023-03-04 09:48:53|06407|101319|BACA|2.59T|2590000000000|130|11018022|-36.89|23|2022-10-19|15/09/2022|1.25||380200000000||140|1|2022-07-29|15/06/2022|0.48||369700000000||156|1
2023-03-04 09:48:59|06408|101354|BBCA|1,044.76T|1.04476E+15|8,475|78194276|6.27|37|2023-04-26|15/03/2023||103.78||23353170000000|8475|1|2023-01-25|15/12/2022|95.79|96|24061500000000|22393420000000|8225|1
2023-03-04 09:49:04|06409|943652|BNGA|30.67T|30670000000000|1230|4237167|17.14|27|2023-04-27|15/03/2023|||||1230|1|2023-02-17|15/12/2022|48.1|48.1|6754300000000||1230|1
2023-03-04 09:49:10|06410|101320|BDMN|27.85T|27850000000000|2,850|2049188|19.75|36|2023-04-28|15/03/2023|||||2850|1|2023-02-15|15/12/2022|79.49||5851800000000||2880|1
2023-03-04 09:49:14|06411|943661|DNAR|2.45T|2450000000000|145|5147009|-44.23|23|2022-10-31|15/09/2022|0.37||198800000000||165|1|2022-08-09|15/06/2022|0.16||156100000000||185|1
2023-03-04 09:49:19|06412|978769|BGTG|1.4T|1400000000000|85|14448514|-58.33|23|2022-10-28|15/09/2022|1.64||125700000000||102|1|2022-08-04|15/06/2022|0.22||110500000000||131|1
2023-03-04 09:49:23|06413|958362|BBHI|34.88T|34880000000000|1605|1071292|-71.21|23|2022-10-27|15/09/2022|2.29||229200000000||2280|1|2022-07-29|15/06/2022|3.81||228000000000||3550|1
2023-03-04 09:49:28|06414|101323|BINA|23.63T|23630000000000|3,980|232791|11.48|24|2022-10-31|15/09/2022|7.06||326600000000||3800|1|2022-09-30|15/06/2022|7.57||281600000000||3830|1
2023-03-04 09:49:32|06415|1177004|BCIC|2.19T|2190000000000|121|11019669|-24.38|10|2022-10-28|15/09/2022|2.88||471500000000||131|1|2022-08-15|15/06/2022|1.56||399000000000||167|1
2023-03-04 09:49:37|06416|101325|BMRI|469T|469000000000000|10,050|51342166|31.8|37|2023-04-25|15/03/2023||234.51||32881580000000|10050|1|2023-02-01|15/12/2022|225.39|212.64|32794000000000|34887000000000|9950|1
2023-03-04 09:49:42|06417|101213|BMAS|10.75T|10750000000000|1260|324180|46.18|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
2023-03-04 09:49:46|06418|101326|MAYA|6.09T|6090000000000|515|341358|-10.43|23|2022-10-31|15/09/2022|2.95||1988800000000||680|1|2022-07-29|15/06/2022|2.49||1840800000000||580|1
2023-03-04 09:49:52|06419|101324|BNII|18.14T|18140000000000|238|1104975|-21.71|25|2023-04-26|15/03/2023|||||238|1|2023-02-17|15/12/2022|5.34||3212000000000||240|1
2023-03-04 09:49:56|06420|101327|MEGA|68.98T|68980000000000|5,875|58078|-6.55|24|2023-02-02|15/12/2022|120.26||3657300000000||5575|1|2022-10-31|15/09/2022|97.72||3009800000000||5425|1
2023-03-04 09:50:01|06421|101328|BBMD|8.05T|8050000000000|2000|6604|-0.99|23|2022-10-28|15/09/2022|36.33||350900000000||2010|1|2022-07-28|15/06/2022|30.71||354700000000||1990|1
2023-03-04 09:50:06|06422|101322|BABP|3.14T|3140000000000|100|59140172|-46.52|23|2022-11-09|15/09/2022|0.65||323400000000||103|1|2022-08-01|15/06/2022|0.9||307600000000||135|1
2023-03-04 09:50:10|06423|1174794|MASB|4.34T|4340000000000|3,500|60536|-0.28|9|2022-10-31|15/09/2022|81.42||347500000000||3570|1|2022-08-09|15/06/2022|63.95||326400000000||3220|1
2023-03-04 09:50:15|06424|101329|NOBU|2.51T|2510000000000|545|486444|-22.7|23|2022-12-06|15/09/2022|6.1||323200000000||595|1|2022-09-30|15/06/2022|5.23||286100000000||565|1
2023-03-04 09:50:23|06425|101317|BBNI|163.18T|1.6318E+14|8750|24912508|12.54|37|2023-04-25|15/03/2023||274.08||15960140000000|8750|1|2023-01-24|15/12/2022|248.65|243.29|16281000000000|16280500000000|9025|1
2023-03-04 09:50:27|06426|1169504|BANK|17.28T|17280000000000|1255|31449634|-44.47|11|2022-10-27|15/09/2022|-4.77||27180000000||1255|1|2022-08-01|15/06/2022|-2.58||21060000000||1960|1
2023-03-04 09:50:32|06427|101216|NISP|17.9T|17900000000000|780|3823881|20.93|25|2023-04-27|15/03/2023|||||780|1|2023-02-01|15/12/2022|33.95||4140500000000||775|1
2023-03-04 09:50:37|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
2023-03-04 09:50:42|06429|101331|PNBN|35.04T|35040000000000|1,455|4253261|80.75|27|2023-04-26|15/03/2023|||||1455|1|2023-03-28|15/12/2022|||||1455|1
2023-03-04 09:50:47|06430|101332|PNBS|2.52T|2520000000000|65|31078645|-1.52|23|2022-10-28|15/09/2022|1.47||258500000000||87|1|2022-07-29|15/06/2022|1.96||251500000000||73|1
2023-03-04 09:50:52|06431|101330|BJBR|14.31T|14310000000000|1,360|3646670|-3.62|34|2023-04-25|15/03/2023|||||1360|1|2023-02-28|15/12/2022|44.77||4164900000000||1380|1
2023-03-04 09:50:56|06432|101335|BEKS|2.59T|2590000000000|50|196697|0|23|2022-10-28|15/09/2022|-0.83||132300000000||50|1|2022-07-29|15/06/2022|-0.92||134700000000||50|1
2023-03-04 09:51:02|06433|101333|BJTM|11.19T|11190000000000|745|4458983|-3.25|27|2023-05-01|15/03/2023|||||745|1|2023-03-06|15/12/2022|||||745|1
2023-03-04 09:51:06|06434|101334|BNLI|37.45T|37450000000000|1,035|55130|-24.45|25|2023-04-28|15/03/2023|||||1035|1|2023-02-22|15/12/2022|||||1045|1
2023-03-04 09:51:11|06435|101218|BKSW|1.94T|1940000000000|95|2446502|-37.09|23|2022-10-31|15/09/2022|-24.39||241600000000||108|1|2022-08-01|15/06/2022|-0.17||363800000000||118|1
2023-03-04 09:51:16|06436|101356|AGRO|9.24T|9240000000000|406|34532084|-69.93|23|2022-10-26|15/09/2022|0.75||625500000000||655|1|2022-09-29|15/06/2022|-1.35||287300000000||610|1
2023-03-04 09:51:21|06437|101336|BBRI|719.1T|7.191E+14|4,760|139366344|4.39|36|2023-05-18|15/03/2023||85||45133040000000|4760|1|2023-02-08|15/12/2022|81|94.19|43496000000000|44080000000000|4750|1
2023-03-04 09:51:25|06438|101337|BSIM|17.55T|17550000000000|890|117298|35.88|23|2022-10-31|15/09/2022|1.76||1056900000000||625|1|2022-07-29|15/06/2022|3.4||999800000000||585|1
2023-03-04 09:51:30|06439|101339|BTPN|20.22T|20220000000000|2510|28830|-3.83|36|2023-05-01|15/03/2023|||||2510|1|2023-03-01|15/12/2022|||||2520|1
2023-03-04 09:51:35|06440|101338|BBTN|13.87T|13870000000000|1,310|33980245|-23.62|37|2023-04-21|15/03/2023|||||1310|1|2023-02-18|15/12/2022|62.78||4460000000000|4503330000000|1370|1
2023-03-04 09:51:40|06441|1084855|BTPS|17.64T|17640000000000|2,290|9224294|-33.24|22|2023-04-20|15/03/2023|||||2290|1|2023-02-15|15/12/2022|58.67||1335000000000|1335000000000|2490|1
2023-03-04 09:51:44|06442|101340|BVIC|1.34T|1340000000000|103|5617470|-31.79|23|2022-10-31|15/09/2022|4.48||456900000000||131|1|2022-07-18|15/06/2022|4.73||567600000000||127|1
2023-03-04 09:51:49|06443|101341|MCOR|3T|3000000000000|79|4556352|-20.2|24|2023-02-20|15/12/2022|1.18||422200000000||80|1|2022-10-27|15/09/2022|0.79||353400000000||90|1
2023-03-04 09:51:53|06444|101321|SDRA|5.01T|5010000000000|585|78823|4.46|23|2022-10-28|15/09/2022|22.16||876200000000||590|1|2022-07-29|15/06/2022|24.64||780700000000||575|1
2023-03-04 09:51:59|06445|945176|BBYB|6.12T|6120000000000|650|43635907|-68.36|25|2023-04-26|15/03/2023|||||650|1|2023-03-01|15/12/2022|||675800000000|675800000000|640|1
2023-03-04 09:52:03|06446|101342|BSSR|10.91T|10910000000000|4,170|1945419|44.79|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2023-03-04 09:52:09|06447|101343|BRPT|76.74T|76740000000000|820|78443872|-9.01|17|2023-05-10|15/03/2023|||||820|1|2023-03-30|15/12/2022|||||820|1
2023-03-04 09:52:13|06448|102974|BPFI|1.28T|1280000000000|480|45127|-25|23|2022-10-26|15/09/2022|9.63||85130000000||655|1|2022-07-20|15/06/2022|5.16||66500000000||665|1
2023-03-04 09:52:21|06449|943658|BPII|5.59T|5590000000000|10850|255138|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
2023-03-04 09:52:27|06450|1088203|BPTR|368.25B|368250000000|110|28646748|-44.42|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
2023-03-04 09:52:31|06451|1158984|BESS|566.45B|566450000000|165|766345|-70.8|13|2022-12-02|15/09/2022|1.98||96030000000||191|1|2022-08-30|15/06/2022|2.28||109300000000||242|1
2023-03-04 09:52:36|06452|101344|BYAN|631.67T|6.3167E+14|18,950|1199094|-51.35|25|2023-04-27|15/03/2023|||||18950|1|2023-03-29|15/12/2022|||||18950|1
2023-03-04 09:52:40|06453|101219|BAYU|347.92B|347920000000|985|5263|-15.45|23|2022-11-15|15/09/2022|35||555900000000||1140|1|2022-09-19|15/06/2022|22.31||402800000000||1070|1
2023-03-04 09:52:45|06454|101345|BAPA|55.59B|55590000000|84|10699238|-30|22|2022-11-30|15/09/2022|-1.65||727900000||118|1|2022-08-31|15/06/2022|-1.47||1100000000||121|1
2023-03-04 09:52:49|06455|101346|BEST|1.41T|1410000000000|146|19394353|39.05|37|2023-04-28|15/03/2023|||||146|1|2023-03-30|15/12/2022|||||146|1
2023-03-04 09:52:54|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
2023-03-04 09:52:58|06457|1171376|BEBS|26.78T|26780000000000|595|152440104|-30.16|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
2023-03-04 09:53:03|06458|1141290|BLUE|123.73B|123730000000|296|148384|-17.32|16|2022-12-02|15/09/2022|15.85||41670000000||294|1|2022-08-03|15/06/2022|7.86||27610000000||284|1
2023-03-04 09:53:07|06459|1164039|BLTA|1.3T|1300000000000|50|26879|0|14|2023-05-09|15/03/2023|||||50|1|2023-03-31|15/12/2022|||||50|1
2023-03-04 09:53:12|06460|101349|BRNA|1.03T|1030000000000|1,050|14674|14.13|23|2022-11-01|15/09/2022|-29.47||257100000000||1260|1|2022-08-03|15/06/2022|-26.54||268000000000||1020|1
2023-03-04 09:53:17|06461|101350|BTON|289.44B|289440000000|402|32581|5.79|23|2022-11-17|15/09/2022|14.95||42640000000||436|1|2022-08-02|15/06/2022|15.67||35470000000||338|1
2023-03-04 09:53:22|06462|101351|BFIN|20.15T|20150000000000|1340|11692514|4.28|27|2023-04-26|15/03/2023|||||1340|1|2023-02-13|15/12/2022|33.11||1477500000000||1250|1
2023-03-04 09:53:27|06463|1152820|BAPI|279.59B|279590000000|50|100517|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2023-03-04 09:53:31|06464|1159527|BHAT|4.28T|4280000000000|855|132616147|-14.07|13|2022-11-30|15/09/2022|-0.46||59860000000||840|1|2022-08-26|15/06/2022|-0.52||29380000000||1060|1
2023-03-04 09:53:35|06465|101352|BIPP|251.43B|251430000000|50|150448|-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
2023-03-04 09:53:40|06466|1141285|PAMG|178.13B|178130000000|57|1168048|-34.48|18|2022-11-24|15/09/2022|0.02||14260000000||81|1|2022-08-22|15/06/2022|-0.38||13770000000||84|1
2023-03-04 09:53:44|06467|955952|BIKA|52.71B|52710000000|89|16425|-59.17|23|2022-11-28|15/09/2022|-14.94||36760000000||110|1|2022-08-30|15/06/2022|-9.99||28940000000||138|1
2023-03-04 09:53:49|06468|945724|BMSR|799.85B|799850000000|690|140650|146.43|23|2022-11-18|15/09/2022|135.24||1237600000000||685|1|2022-08-23|15/06/2022|86.45||1138600000000||815|1
2023-03-04 09:53:53|06469|994431|BOGA|4.72T|4720000000000|1240|99957686|-11.74|23|2022-11-01|15/09/2022|1.37||198400000000||1355|1|2022-08-29|15/06/2022|-0.13||151400000000||1280|1
2023-03-04 09:53:57|06470|101353|BISI|5.03T|5030000000000|1675|355019|69.19|26|2023-04-28|15/03/2023|||||1675|1|2023-04-17|15/12/2022|||||1675|1
2023-03-04 09:54:02|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
2023-03-04 09:54:07|06472|943663|BIRD|4.33T|4330000000000|1,730|4365177|28.15|27|2023-04-24|15/03/2023|||||1730|1|2023-03-28|15/12/2022|||||1730|1
2023-03-04 09:54:12|06473|1062863|BOSS|88.2B|88200000000|63|61543564|-17.11|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2023-03-04 09:54:17|06474|1163263|SOFA|41.34B|41340000000|25|678527|-34.21|6|2022-08-01|15/06/2022|-1.37||18540000000||39|1|2022-04-28|15/12/2021|-1.87||37450000000||36|1
2023-03-04 09:54:22|06475|101221|BBLD|856.33B|856330000000|520|10140|38.3|24|2022-11-01|15/09/2022|17.69||154900000000||600|1|2022-07-30|15/06/2022|7.97||141200000000||402|1
2023-03-04 09:54:26|06476|101357|BULL|1.87T|1870000000000|133|194357793|16.67|17|2023-03-01|15/12/2022|||||133|1|2022-11-01|15/09/2022|||||154|1
2023-03-04 09:54:31|06477|101358|BUDI|944.79B|944790000000|210|925919|25.75|25|2023-04-27|15/03/2023|||||210|1|2023-03-21|15/12/2022|||||210|1
2023-03-04 09:54:36|06478|955767|BUKK|2.68T|2680000000000|1015|16516|-9.78|23|2022-10-28|15/09/2022|58.88||637100000000||1095|1|2022-07-29|15/06/2022|28.94||972800000000||975|1
2023-03-04 09:54:40|06479|1175886|BUKA|27.41T|27410000000000|266|138019643|-21.76|12|2023-04-27|15/03/2023|||||266|1|2023-04-12|15/12/2022||-2|||266|1
2023-03-04 09:54:45|06480|101599|PTBA|46.06T|46060000000000|4,010|13878834|23.38|37|2023-05-01|15/03/2023||233.13||12122180000000|4010|1|2023-03-09|15/12/2022||210.24||12206280000000|4010|1
2023-03-04 09:54:50|06481|101359|BKDP|548.52B|548520000000|73|11094258|-21.51|23|2022-11-30|15/09/2022|-0.68||7630000000||82|1|2022-09-03|15/06/2022|-2.3||8100000000||84|1
2023-03-04 09:54:55|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
2023-03-04 09:55:00|06483|1159526|BBSS|326.4B|326400000000|68|10111387|28.3|15|2022-10-25|15/09/2022|-0.12||20000000||64|1|2022-07-20|15/06/2022|-0.04||288000000||59|1
2023-03-04 09:55:04|06484|101361|BCIP|92.94B|92940000000|65|11690889|-8.45|22|2022-11-23|15/09/2022|7.73||39980000000||59|1|2022-08-25|15/06/2022|3.4||26240000000||59|1
2023-03-04 09:55:09|06485|101363|BUMI|19.13T|19130000000000|133|742432563|155.77|27|2023-04-28|15/03/2023|||||133|1|2023-04-20|15/12/2022|||||133|1
2023-03-04 09:55:17|06486|101362|BRMS|23.54T|23540000000000|166|319408138|-11.7|24|2023-04-28|15/12/2022|||||166|1|2022-10-28|15/09/2022|||||181|1
2023-03-04 09:55:23|06487|101364|BSDE|19.87T|19870000000000|950|10919194|4.4|37|2023-04-28|15/03/2023||22.03||2189380000000|950|1|2023-03-30|15/12/2022||22.4||2495870000000|950|1
2023-03-04 09:55:28|06488|101365|BTEK|2.31T|2310000000000|50|2560|0|23|2022-11-29|15/09/2022|-0.18||35610000000||50|1|2022-08-31|15/06/2022|-1.09||37420000000||50|1
2023-03-04 09:55:32|06489|1174873|BMHS|3.49T|3490000000000|406|1676438|-43.22|12|2023-05-23|15/03/2023|||||406|1|2023-04-10|15/12/2022|||||406|1
2023-03-04 09:55:37|06490|1025102|HOKI|967.78B|967780000000|100|8560919|-37.11|24|2023-05-09|15/12/2022|||||100|1|2022-11-07|15/09/2022|-0.57||230200000000||128|1
2023-03-04 09:55:42|06491|1159432|CBMF|93.75B|93750000000|50|6750|-18.03|16|2022-10-31|15/09/2022|0.1||6010000000||50|1|2022-07-29|15/06/2022|0.1||6030000000||51|1
2023-03-04 09:55:46|06492|1097641|CAKK|206.97B|206970000000|172|6736886|100|19|2022-10-28|15/09/2022|1.87||62180000000||248|1|2022-08-03|15/06/2022|0.83||56950000000||218|1
2023-03-04 09:55:51|06493|1056519|CAMP|2.02T|2020000000000|344|1306833|27.41|22|2022-10-31|15/09/2022|5.9||293100000000||292|1|2022-08-01|15/06/2022|4.54||307000000000||338|1
2023-03-04 09:55:55|06494|986048|CASA|38.68T|38680000000000|710|188903952|30.28|23|2022-12-01|15/09/2022|0.31||2304700000000||740|1|2022-08-26|15/06/2022|0.35||2261600000000||860|1
2023-03-04 09:56:00|06495|101367|MTFN|1.59T|1590000000000|50|1015|0|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2023-03-04 09:56:04|06496|101368|CANI|65.84B|65840000000|79|45569|-42.75|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2023-03-04 09:56:09|06497|1128658|CPRI|121.67B|121670000000|50|31674|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2023-03-04 09:56:14|06498|101369|CASS|889.04B|889040000000|426|194197|18.33|25|2023-05-30|15/03/2023|||||426|1|2023-03-02|15/12/2022|||||430|1
2023-03-04 09:56:18|06499|1161015|CASH|118.78B|118780000000|83|2178288|-71.77|6|2022-09-01|15/06/2022|-7.26||42980000000||159|1|2022-05-10|15/12/2021|-7.2||140900000000||174|1
2023-03-04 09:56:23|06500|101370|CSAP|3.23T|3230000000000|725|288589|50.41|25|2023-05-30|15/03/2023|||||725|1|2023-04-17|15/12/2022|||||725|1
2023-03-04 09:56:27|06501|1177103|CMNT|15.41T|15410000000000|900|34215256|-16.28|8|2022-11-09|15/09/2022|-2.6||2447600000000||905|1|2022-08-29|15/06/2022|-1.72||2286500000000||965|1
2023-03-04 09:56:32|06502|998093|DKFT|667.77B|667770000000|122|17399427|-0.81|23|2022-11-07|15/09/2022|-0.49||200300000000||120|1|2022-08-01|15/06/2022|5.35||187000000000||130|1
2023-03-04 09:56:37|06503|101371|CPRO|2.98T|2980000000000|50|43654931|-46.24|25|2023-05-03|15/03/2023|||||50|1|2023-03-27|15/12/2022|||||50|1
2023-03-04 09:56:42|06504|101372|CENT|3.24T|3240000000000|104|5798116|-44.09|23|2022-10-28|15/09/2022|-1.5||597000000000||148|1|2022-08-01|15/06/2022|-17.76||571000000000||171|1
2023-03-04 09:56:46|06505|101374|IGAR|456.94B|456940000000|470|165056|14.63|23|2022-11-29|15/09/2022|25.76||303200000000||468|1|2022-07-29|15/06/2022|19.95||281800000000||494|1
2023-03-04 09:56:51|06506|101375|TPIA|193.79T|1.9379E+14|2240|9870069|-1.27|15|2023-04-27|15/03/2023|||||2240|1|2023-03-14|15/12/2022|||||2240|1
2023-03-04 09:56:55|06507|1084856|NICK|114.6B|114600000000|176|186236|-74.12|18|2022-10-27|15/09/2022|0.7||576800000||404|1|2022-07-28|15/06/2022|-0.84||-898000000||446|1
2023-03-04 09:57:00|06508|101376|CPIN|86.5T|86500000000000|5,275|7350661|-7.46|37|2023-05-02|15/03/2023|||||5275|1|2023-04-17|15/12/2022||61.44|||5275|1
2023-03-04 09:57:05|06509|102979|CINT|206B|206000000000|206|20454|-7.21|23|2022-11-15|15/09/2022|5.91||124100000000||226|1|2022-08-16|15/06/2022|-3.52||65540000000||228|1
2023-03-04 09:57:09|06510|985288|POWR|10.58T|10580000000000|670|1664600|7.2|16|2023-05-31|15/03/2023|||||670|1|2023-03-02|15/12/2022|||||670|1
2023-03-04 09:57:13|06511|1159433|CSMI|2.57T|2570000000000|3,150|300|25|16|2022-12-04|15/09/2022|-3.71||12640000000||3150|1|2022-08-12|15/06/2022|0.61||17140000000||3150|1
2023-03-04 09:57:20|06512|101378|CTRA|17.79T|17790000000000|960|16313666|5.49|37|2023-05-10|15/03/2023||24.07||2426070000000|960|1|2023-03-31|15/12/2022||32.83||2721040000000|960|1
2023-03-04 09:57:24|06513|1156364|CSRA|1.33T|1330000000000|650|303406|-18.24|16|2022-10-28|15/09/2022|34||243600000000||620|1|2022-08-08|15/06/2022|36.39||266600000000||710|1
2023-03-04 09:57:29|06514|1059849|CITA|14.81T|14810000000000|3,740|21573|34.05|22|2022-08-31|15/06/2022|76.7||1444200000000||3000|1|2022-05-31|15/03/2022|32||1202100000000||3090|1
2023-03-04 09:57:34|06515|101381|CTTH|61.54B|61540000000|50|6900|0|23|2022-10-31|15/09/2022|-2.36||31270000000||50|1|2022-08-25|15/06/2022|-4.4||31080000000||50|1
2023-03-04 09:57:38|06516|101382|CMNP|10.05T|10050000000000|1850|17977|-13.55|25|2023-04-27|15/03/2023|||||1850|1|2023-03-29|15/12/2022|||||1850|1
2023-03-04 09:57:43|06517|1118028|CLAY|992.02B|992020000000|386|5832|-56.63|17|2022-11-28|15/09/2022|-2.81||42960000000||735|1|2022-08-08|15/06/2022|-4.27||23350000000||720|1
2023-03-04 09:57:46|06518|945180|CTBN|1.27T|1270000000000|1585|1749|-40.64|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2023-03-04 09:57:51|06519|101526|NIRO|3.22T|3220000000000|145|12451899|2.84|24|2023-03-31|15/12/2022|||||145|1|2022-11-30|15/09/2022|-2.06||247700000000||140|1
2023-03-04 09:57:56|06520|101383|CFIN|1.31T|1310000000000|328|2636589|32.26|26|2023-04-27|15/03/2023|||||328|1|2023-03-28|15/12/2022|||||328|1
2023-03-04 09:58:00|06521|101384|CLPI|295.62B|295620000000|965|71509|-3.98|23|2022-10-27|15/09/2022|78.39||195700000000||895|1|2022-08-08|15/06/2022|1.25||207400000000||1025|1
2023-03-04 09:58:04|06522|1137585|CCSI|792B|792000000000|660|114645|-20.48|14|2022-10-28|15/09/2022|11.02||160900000000||685|1|2022-07-29|15/06/2022|9.66||156100000000||695|1
2023-03-04 09:58:10|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
2023-03-04 09:58:14|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
2023-03-04 09:58:18|06525|1179332|UFOE|571.88B|571880000000|250|35336478|-80.69|11|2022-11-30|15/09/2022|2.01||177600000000||264|1|2022-08-30|15/06/2022|1.13||192100000000||535|1
2023-03-04 09:58:22|06526|1155552|TEBE|1.02T|1020000000000|795|328609|10.42|16|2022-10-31|15/09/2022|94.54||249100000000||825|1|2022-08-01|15/06/2022|53.62||174000000000||835|1
2023-03-04 09:58:27|06527|945182|DEFI|983.58B|983580000000|1,455|46000|0|23|2022-11-28|15/09/2022|-0||1020000000||1455|1|2022-08-26|15/06/2022|-1.16||593900000||1455|1
2023-03-04 09:58:32|06528|101386|DEWA|1.09T|1090000000000|50|115807590|0|24|2023-04-03|15/12/2022|||||50|1|2022-11-28|15/09/2022|||||60|1
2023-03-04 09:58:36|06529|1141286|KAYU|33.25B|33250000000|50|416900|0|15|2022-11-28|15/09/2022|1.45||9130000000||50|1|2022-08-30|15/06/2022|0.56||5920000000||50|1
2023-03-04 09:58:40|06530|101387|DVLA|2.2T|2200000000000|1965|53288|-32.71|25|2023-05-01|15/03/2023|||||1965|1|2023-03-09|15/12/2022|||||1965|1
2023-03-04 09:58:45|06531|1175870|DCII|90.34T|90340000000000|37,900|423|-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
2023-03-04 09:58:49|06532|101224|DLTA|3.14T|3140000000000|3,920|131028|5.66|23|2022-10-28|15/09/2022|79.15||203100000000||3840|1|2022-07-28|15/06/2022|70.82||185700000000||3900|1
2023-03-04 09:58:53|06533|101388|DOID|2.49T|2490000000000|312|26929255|-25.71|16|2023-04-26|15/03/2023|||||312|1|2023-03-20|15/12/2022|||||312|1
2023-03-04 09:58:59|06534|101225|PDES|214.5B|214500000000|300|417313|11.11|23|2022-10-28|15/09/2022|4.11||55610000000||310|1|2022-07-25|15/06/2022|1.16||17830000000||204|1
2023-03-04 09:59:03|06535|1097838|DEAL|57.31B|57310000000|50|55344|0|15|2022-11-30|15/09/2022|-0.78||20860000000||50|1|2022-08-30|15/06/2022|-3.71||13310000000||50|1
2023-03-04 09:59:07|06536|101389|DSFI|161.57B|161570000000|87|2031917|-16.35|23|2022-11-15|15/09/2022|2.73||128600000000||92|1|2022-08-25|15/06/2022|3.76||150500000000||91|1
2023-03-04 09:59:15|06537|101390|DSNG|7.31T|7310000000000|690|26016819|-6.76|25|2023-04-28|15/03/2023|||||690|1|2023-03-06|15/12/2022|29.6||3047900000000||690|1
2023-03-04 09:59:19|06538|1170439|DGNS|295B|295000000000|236|432083|-60.99|12|2022-11-21|15/09/2022|1.39||46970000000||264|1|2022-08-23|15/06/2022|1.62||38970000000||290|1
2023-03-04 09:59:24|06539|1156799|DADA|358.85B|358850000000|50|16475|0|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2023-03-04 09:59:28|06540|1156578|DMND|7.62T|7620000000000|805|19475|-1.23|15|2022-11-30|15/09/2022|8.15||2110600000000||815|1|2022-08-31|15/06/2022|11.76||2036800000000||820|1
2023-03-04 09:59:32|06541|102977|DSSA|28.9T|28900000000000|37,500|208|-20.55|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2023-03-04 09:59:36|06542|1153258|DMMX|6.32T|6320000000000|870|3509891|-50.99|14|2022-11-25|15/09/2022|0.3||403100000000||1160|1|2022-08-23|15/06/2022|0.48||364700000000||1295|1
2023-03-04 09:59:40|06543|1167988|PTDU|75B|75000000000|50|5636308|-58.68|12|2022-11-30|15/09/2022|-2.97||34830000000||62|1|2022-08-30|15/06/2022|-5.05||30330000000||73|1
2023-03-04 09:59:45|06544|1141614|KOTA|527.31B|527310000000|50|26032|0|18|2022-11-30|15/09/2022|-0.48||5050000000||50|1|2022-08-30|15/06/2022|-1.12||4800000000||50|1
2023-03-04 09:59:49|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
2023-03-04 09:59:54|06546|101392|DART|515.19B|515190000000|164|43044|-27.43|23|2022-10-31|15/09/2022|-36.02||82300000000||185|1|2022-08-10|15/06/2022|-33.55||71280000000||216|1
2023-03-04 09:59:58|06547|985737|DAYA|503.47B|503470000000|208|20219|-22.96|23|2022-10-28|15/09/2022|-3.62||295500000000||234|1|2022-09-21|15/06/2022|3.21||298300000000||238|1
2023-03-04 10:00:05|06548|101393|DUTI|8.12T|8120000000000|4390|10686|21.94|23|2022-10-31|15/09/2022|118.63||864900000000||4040|1|2022-07-28|15/06/2022|85.36||650600000000||4880|1
2023-03-04 10:00:10|06549|101391|DPNS|133.78B|133780000000|404|615519|4.66|23|2022-10-27|15/09/2022|32.41||62440000000||380|1|2022-08-16|15/06/2022|25.79||51920000000||376|1
2023-03-04 10:00:14|06550|1057061|DWGL|1.49T|1490000000000|161|21358|-11.05|24|2022-10-26|15/09/2022|1.43||765700000000||199|1|2022-07-27|15/06/2022|-1.17||658100000000||198|1
2023-03-04 10:00:19|06551|101394|DYAN|427.3B|427300000000|100|2143167|42.86|25|2023-05-01|15/03/2023|||||100|1|2023-04-20|15/12/2022|||||100|1
2023-03-04 10:00:24|06552|101366|BWPT|2.07T|2070000000000|66|16501197|-27.47|37|2023-04-27|15/03/2023|||||66|1|2023-03-29|15/12/2022|||||66|1
2023-03-04 10:00:29|06553|1141611|EAST|458.03B|458030000000|111|6738627|26.14|18|2023-02-06|15/12/2022|2.37||26050000000||103|1|2022-10-10|15/09/2022|1.64||21340000000||112|1
2023-03-04 10:00:33|06554|102133|LRNA|58.1B|58100000000|166|20246|-6.21|24|2022-11-01|15/09/2022|-11.11||23040000000||181|1|2022-07-29|15/06/2022|-8.81||27720000000||214|1
2023-03-04 10:00:38|06555|101395|EKAD|971.3B|971300000000|278|416923|-2.46|23|2022-10-28|15/09/2022|5.7||156600000000||278|1|2022-07-29|15/06/2022|4.95||136500000000||1445|0.2
2023-03-04 10:00:42|06556|101226|EMTK|57.95T|57950000000000|950|31138658|-56.62|25|2023-04-27|15/03/2023|||||950|1|2023-03-29|15/12/2022|||||950|1
2023-03-04 10:00:47|06557|101396|ECII|378.43B|378430000000|324|42908|-66.6|25|2023-03-27|15/12/2022|||||324|1|2022-11-14|15/09/2022|-7.31||516000000000||488|1
2023-03-04 10:00:52|06558|101397|ELSA|2.42T|2420000000000|332|27340847|1.22|26|2023-04-28|15/03/2023|||||332|1|2023-03-02|15/12/2022|||||310|1
2023-03-04 10:00:57|06559|1050170|MDKI|473.14B|473140000000|187|251834|-7.43|23|2022-11-09|15/09/2022|3.65||120000000000||194|1|2022-08-02|15/06/2022|2.3||116800000000||194|1
2023-03-04 10:01:02|06560|101398|ENRG|6.3T|6300000000000|254|143308478|42.7|25|2023-04-07|15/12/2022|||||254|1|2022-11-30|15/09/2022|||||340|1
2023-03-04 10:01:07|06561|101227|EPMT|7.42T|7420000000000|2,740|20584|0.37|25|2023-04-27|15/03/2023|||||2740|1|2023-03-30|15/12/2022|||||2740|1
2023-03-04 10:01:12|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
2023-03-04 10:01:17|06563|101228|GSMF|939.21B|939210000000|66|962988|-40|23|2022-11-25|15/09/2022|0.78||206200000000||84|1|2022-09-30|15/06/2022|-0.01||230400000000||88|1
2023-03-04 10:01:21|06564|1174795|IPAC|114.93B|114930000000|121|48359|-2.42|9|2022-10-21|15/09/2022|1.56||6980000000||129|1|2022-07-21|15/06/2022|0.64||5700000000||114|1
2023-03-04 10:01:25|06565|1156771|IKAN|53.33B|53330000000|64|4828484|-18.99|15|2022-11-29|15/09/2022|0.8||26960000000||63|1|2022-08-31|15/06/2022|0.32||31630000000||74|1
2023-03-04 10:01:30|06566|101399|ERAA|8.14T|8140000000000|515|54265580|-6.36|26|2023-04-28|15/03/2023|||||515|1|2023-03-31|15/12/2022|||||515|1
2023-03-04 10:01:34|06567|101229|ERTX|303.62B|303620000000|236|6454316|22.28|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2023-03-04 10:01:38|06568|1158985|ESTA|176.11B|176110000000|79|53828749|-18.53|13|2022-12-02|15/09/2022|-2.07||23150000000||117|1|2022-07-29|15/06/2022|2.73||3010000000||346|1
2023-03-04 10:01:43|06569|1117906|BEEF|114.94B|114940000000|61|2270033|12.96|21|2022-11-01|15/09/2022|-10.27||6800000000||60|1|2022-08-02|15/06/2022|-0.81||7200000000||52|1
2023-03-04 10:01:49|06570|101400|ETWA|1.06T|1060000000000|226|164577|264.52|23|2022-08-03|15/06/2022|-7.99||11490000000||62|1|2022-06-14|15/03/2022|-12.73||20640000000||62|1
2023-03-04 10:01:54|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
2023-03-04 10:01:58|06572|101230|ESTI|102.78B|102780000000|51|1089130|-52.34|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2023-03-04 10:02:02|06573|101403|CNKO|447.82B|447820000000|50|4147|0|23|2022-10-31|15/09/2022|16.86||348400000000||50|1|2022-07-21|15/06/2022|-1.61||405000000000||50|1
2023-03-04 10:02:06|06574|101404|TAXI|511.18B|511180000000|50|461616|0|25|2023-04-27|15/03/2023|||||50|1|2023-03-10|15/12/2022|||||50|1
2023-03-04 10:02:11|06575|101405|FASW|15.73T|15730000000000|6350|6226|-13.9|24|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1|2022-10-25|15/09/2022|20.05||2498700000000||6050|1
2023-03-04 10:02:15|06576|1174972|FLMC|61.72B|61720000000|79|57100|-12.22|2|2021-10-01|15/06/2021|-16.54||22870000000||340|1|2021-10-01|15/06/2020|11.36||48400000000||340|1
2023-03-04 10:02:19|06577|1168850|FAPA|15.61T|15610000000000|4,300|34108|26.47|11|2022-11-22|15/09/2022|30.74||902600000000||4290|1|2022-08-26|15/06/2022|40.26||1423000000000||3860|1
2023-03-04 10:02:24|06578|101231|FAST|3.33T|3330000000000|835|11311|-14.36|24|2023-03-24|15/12/2022|||||835|1|2022-12-30|15/09/2022|||||820|1
2023-03-04 10:02:28|06579|1172380|FIMP|29.6B|29600000000|74|3383492|27.59|6|2022-09-27|15/06/2022|-5.35||545500000||59|1|2022-05-10|15/12/2021|-2.34||6090000000||44|1
2023-03-04 10:02:33|06580|101406|KBLV|134.15B|134150000000|77|413905|-78.85|23|2022-11-01|15/09/2022|-13.81||29940000000||160|1|2022-08-01|15/06/2022|-97.06||34330000000||232|1
2023-03-04 10:02:37|06581|101604|AISA|1.44T|1440000000000|155|9518861|-15.3|24|2023-04-28|15/03/2023|||||155|1|2023-03-29|15/12/2022|||||155|1
2023-03-04 10:02:43|06582|101232|FISH|3.26T|3260000000000|6800|409|-14.2|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2023-03-04 10:02:47|06583|1179151|BOBA|211.5B|211500000000|183|210652|-14.49|9|2022-10-28|15/09/2022|2||34250000000||193|1|2022-10-28|15/09/2021|3.62||17910000000||193|1
2023-03-04 10:02:52|06584|101407|FORU|99.56B|99560000000|214|1562489|-55.42|23|2022-11-10|15/09/2022|0.84||12270000000||244|1|2022-08-16|15/06/2022|-4.21||9560000000||314|1
2023-03-04 10:02:57|06585|101408|FMII|1.96T|1960000000000|720|314575|90.48|23|2022-11-29|15/09/2022|4.26||21160000000||292|1|2022-08-30|15/06/2022|-0.13||3210000000||316|1
2023-03-04 10:03:02|06586|1009373|FORZ|99.2B|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
2023-03-04 10:03:11|06587|1141613|FUJI|288.6B|288600000000|222|1305724|-72.76|15|2022-10-27|15/09/2022|0.69||865400000||610|1|2022-07-25|15/06/2022|3.61||666900000||555|1
2023-03-04 10:03:17|06588|101410|GJTL|2.16T|2160000000000|620|1386084|-1.59|25|2023-04-27|15/03/2023|||||620|1|2023-03-27|15/12/2022|||||620|1
2023-03-04 10:03:22|06589|1156094|GLVA|1.15T|1150000000000|765|108333|191.98|13|2022-11-01|15/09/2022|18.06||724100000000||340|1|2022-08-04|15/06/2022|4.89||470700000000||280|1
2023-03-04 10:03:27|06590|101411|GTBO|337.5B|337500000000|135|1009294|80|25|2023-05-31|15/03/2023|||||135|1|2023-03-01|15/12/2022|||||125|1
2023-03-04 10:03:32|06591|101412|GIAA|7.68T|7680000000000|84|226127047|-62.16|14|2022-11-03|15/09/2022|||||222|1|2022-07-29|15/06/2022|||||222|1
2023-03-04 10:03:36|06592|1052356|GMFI|1.67T|1670000000000|59|4114183|-13.24|22|2022-11-10|15/09/2022|||||68|1|2022-08-30|15/06/2022|||||72|1
2023-03-04 10:03:41|06593|955953|BOLT|1.66T|1660000000000|710|2281|-27.92|23|2022-10-21|15/09/2022|8.08||374100000000||720|1|2022-07-28|15/06/2022|-7.42||301000000000||935|1
2023-03-04 10:03:45|06594|1097268|GOOD|17.61T|17610000000000|482|5248944|-15.44|19|2023-03-01|15/12/2022|4.02||2686700000000||478|1|2022-10-28|15/09/2022|2.67||2642700000000||535|1
2023-03-04 10:03:50|06595|1153099|SLIS|354B|354000000000|177|82413238|-78.01|16|2022-12-01|15/09/2022|5.04||129600000000||238|1|2022-08-30|15/06/2022|4.11||119000000000||145|1
2023-03-04 10:03:55|06596|101413|GEMA|361.6B|361600000000|226|26698|-31.93|23|2022-11-30|15/09/2022|-3.26||289900000000||288|1|2022-08-29|15/06/2022|-17.16||234400000000||328|1
2023-03-04 10:03:59|06597|1177036|GPSO|84.68B|84680000000|127|26622644|13.39|8|2022-11-28|15/09/2022|-3.76||1960000000||114|1|2022-09-01|15/06/2022|-1.52||1370000000||132|1
2023-03-04 10:04:06|06598|1073263|GHON|1.01T|1010000000000|1845|9487|-7.75|20|2022-10-27|15/09/2022|39.96||47390000000||2000|1|2022-09-08|15/06/2022|27.57||46140000000||2200|1
2023-03-04 10:04:10|06599|1155107|WOWS|123.79B|123790000000|50|189546|0|15|2022-11-23|15/09/2022|0.59||33070000000||50|1|2022-08-31|15/06/2022|-4.97||21460000000||50|1
2023-03-04 10:04:15|06600|101414|BMTR|4.71T|4710000000000|288|23793264|16.13|37|2023-05-02|15/03/2023|||||288|1|2023-04-12|15/12/2022|||||288|1
2023-03-04 10:04:19|06601|1177101|RUNS|137.7B|137700000000|140|128398|-25.93|5|2022-07-26|15/06/2022|0.11||8820000000||169|1|2022-05-10|15/12/2021|-7.12||2260000000||230|1
2023-03-04 10:04:24|06602|101415|GLOB|130B|130000000000|117|13741|-50|23|2022-10-31|15/09/2022|0.74||16300000000||110|1|2022-08-24|15/06/2022|0.25||13860000000||149|1
2023-03-04 10:04:28|06603|101416|SMMT|2.02T|2020000000000|640|766720|4.07|23|2022-11-08|15/09/2022|29.62||239000000000||645|1|2022-08-13|15/06/2022|36.68||265000000000||845|1
2023-03-04 10:04:32|06604|101233|GEMS|38.09T|38090000000000|6,475|32934|20.47|7|2023-05-30|15/03/2023|||||6475|1|2023-03-09|15/12/2022|||||6475|1
2023-03-04 10:04:37|06605|1138474|POLU|195B|195000000000|260|29786|-55.56|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2023-03-04 10:04:41|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
2023-03-04 10:04:46|06607|943650|GDYR|541.2B|541200000000|1,320|5878|-3.3|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2023-03-04 10:04:50|06608|101418|GMTD|1.51T|1510000000000|14850|300|-4.81|23|2022-10-27|15/09/2022|-2.02||53140000000||14500|1|2022-07-29|15/06/2022|132.97||55040000000||14525|1
2023-03-04 10:04:55|06609|101419|GZCO|636B|636000000000|106|41629792|-32.91|24|2023-04-27|15/12/2022|||||106|1|2022-11-02|15/09/2022|1.27||119500000000||114|1
2023-03-04 10:05:00|06610|985853|JGLE|1.13T|1130000000000|50|65323|0|23|2022-11-04|15/09/2022|-0.72||40420000000||50|1|2022-09-22|15/06/2022|-0.79||73130000000||50|1
2023-03-04 10:05:04|06611|101420|BLTZ|3T|3000000000000|3,430|6554|16.67|23|2022-11-29|15/09/2022|5.01||304800000000||1805|1|2022-08-30|15/06/2022|35.84||355400000000||2250|1
2023-03-04 10:05:08|06612|1166028|HOMI|324.55B|324550000000|206|14776167|-70.57|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
2023-03-04 10:05:12|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
2023-03-04 10:05:17|06614|101422|GWSA|1.22T|1220000000000|156|195756|0.65|23|2022-10-28|15/09/2022|3.05||22870000000||157|1|2022-07-29|15/06/2022|2.46||10020000000||157|1
2023-03-04 10:05:21|06615|1177104|GTSI|790.96B|790960000000|50|16068044|-15.25|0||
2023-03-04 10:05:26|06616|101423|GGRM|49.45T|49450000000000|25,700|2074292|-19.69|37|2023-04-27|15/03/2023||624.83|||25700|1|2023-03-30|15/12/2022||824.44||31102000000000|25700|1
2023-03-04 10:05:30|06617|1078225|TRUK|45.68B|45680000000|105|14728592|-51.39|19|2022-10-31|15/09/2022|-1.55||9970000000||117|1|2022-08-25|15/06/2022|-3.73||8440000000||117|1
2023-03-04 10:05:35|06618|101424|GDST|1.16T|1160000000000|136|8586241|41.67|23|2022-11-02|15/09/2022|9.73||730100000000||228|1|2022-08-03|15/06/2022|11.4||740600000000||97|1
2023-03-04 10:05:39|06619|1152962|GGRP|6.03T|6030000000000|498|206689|-27.83|0||
2023-03-04 10:05:45|06620|943648|HMSP|134.93T|1.3493E+14|1,160|31958989|19.59|32|2023-04-26|15/03/2023||15.89|||1160|1|2023-03-23|15/12/2022||18.39|||1160|1
2023-03-04 10:05:49|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
2023-03-04 10:05:54|06622|1173515|HOPE|106.52B|106520000000|50|4298905|-29.58|9|2022-10-31|15/09/2022|0.09||17880000000||55|1|2022-08-05|15/06/2022|0.35||15100000000||73|1
2023-03-04 10:05:58|06623|101207|AHAP|362.6B|362600000000|74|12428981|40.36|23|2022-10-27|15/09/2022|-1.84||61770000000||99|1|2022-07-28|15/06/2022|-0.9||56540000000||95.216835021973|1
2023-03-04 10:06:03|06624|1025104|HRTA|1.43T|1430000000000|310|23887497|46.23|23|2022-11-15|15/09/2022|15.86||1886600000000||206|1|2022-08-05|15/06/2022|17.93||1840100000000||200|1
2023-03-04 10:06:08|06625|101427|HRUM|22.5T|22500000000000|1,690|19688227|-27.16|27|2023-05-02|15/03/2023|||||1690|1|2023-03-31|15/12/2022|||||1690|1
2023-03-04 10:06:11|06626|1176963|HAIS|556.77B|556770000000|212|7385934|-2.75|8|2022-11-02|15/09/2022|12.67||227500000000||226|1|2022-07-28|15/06/2022|8.65||172500000000||228|1
2023-03-04 10:06:16|06627|1141607|HDIT|76.23B|76230000000|50|12951995|-76.42|18|2022-12-01|15/09/2022|-1.12||1404200000000||78|1|2022-09-01|15/06/2022|4.98||664800000000||69|1
2023-03-04 10:06:20|06628|101428|HERO|6.11T|6110000000000|1460|11873|-7.89|25|2023-04-28|15/03/2023|||||1460|1|2023-03-06|15/12/2022|||||1460|1
2023-03-04 10:06:25|06629|101429|HEXA|4.41T|4410000000000|5,250|165195|3.45|14|2023-03-01|15/12/2022|||||5225|1|2022-10-27|15/09/2022|||||5800|1
2023-03-04 10:06:30|06630|943655|HADE|106B|106000000000|50|8874|0|23|2022-11-25|15/09/2022|||998400000||50|1|2022-08-25|15/06/2022|-0.06||999900000||50|1
2023-03-04 10:06:38|06631|1096523|HKMU|161.09B|161090000000|50|5146380|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2023-03-04 10:06:42|06632|1137430|FITT|318.05B|318050000000|438|4716175|11.73|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2023-03-04 10:06:46|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
2023-03-04 10:06:51|06634|101432|SHID|2.75T|2750000000000|2,460|2188494|-8.21|23|2022-10-31|15/09/2022|-12.74||20330000000||1510|1|2022-07-29|15/06/2022|-11.28||15980000000||1770|1
2023-03-04 10:06:56|06635|943656|HITS|2.08T|2080000000000|304|555289|-25.49|24|2023-03-24|15/12/2022|||||304|1|2022-11-29|15/09/2022|||||478|1
2023-03-04 10:07:00|06636|101433|KARW|40.51B|40510000000|69|1343498|-62.09|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2023-03-04 10:07:04|06637|1177229|IDEA|60.56B|60560000000|57|4633302|-19.72|3|2022-08-31|15/06/2022|0.4||7350000000||59|1|2022-08-31|15/06/2021|3.4||8860000000||59|1
2023-03-04 10:07:09|06638|1155911|IFSH|2.37T|2370000000000|1,115|39313|-24.92|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2023-03-04 10:07:13|06639|1172375|LFLO|79.77B|79770000000|61|24295|-39.6|6|2022-07-29|15/06/2022|0.73||22640000000||78|1|2022-03-29|15/12/2021|1.5||46860000000||104|1
2023-03-04 10:07:17|06640|943664|IMPC|17.62T|17620000000000|3,500|2186934|22.81|25|2023-04-27|15/12/2022|||||3500|1|2023-04-27|15/03/2023|||||3500|1
2023-03-04 10:07:22|06641|101435|INKP|42.95T|42950000000000|7,850|4885158|1.29|17|2023-04-27|15/03/2023|||||7850|1|2023-04-05|15/12/2022|||||7850|1
2023-03-04 10:07:27|06642|1073264|INPS|180.7B|180700000000|278|3354431|-76.64|22|2022-11-01|15/09/2022|5.56||71280000000||815|1|2022-08-11|15/06/2022|-6.78||69460000000||910|1
2023-03-04 10:07:31|06643|101436|INAI|167.27B|167270000000|264|9707|-13.16|23|2022-10-31|15/09/2022|-66.08||389300000000||298|1|2022-07-30|15/06/2022|-7.24||376100000000||302|1
2023-03-04 10:07:36|06644|101437|INDY|12.23T|12230000000000|2,350|10103400|-12.96|25|2023-04-28|15/03/2023|||||2350|1|2023-03-21|15/12/2022|||||2350|1
2023-03-04 10:07:43|06645|101438|SRSN|301B|301000000000|50|1096124|-16.67|23|2022-11-03|15/09/2022|1.24||271800000000||52|1|2022-07-29|15/06/2022|0.2||222900000000||51|1
2023-03-04 10:07:48|06646|987137|INCF|84.18B|84180000000|50|27071423|-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
2023-03-04 10:07:52|06647|101234|BRAM|3.62T|3620000000000|8,050|2479|-27.64|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2023-03-04 10:07:56|06648|1177035|OILS|90.8B|90800000000|200|1267922|-20|9|2022-11-15|15/09/2022|12.57||116200000000||212|1|2022-08-30|15/06/2022|16.94||148900000000||216|1
2023-03-04 10:08:00|06649|101235|PTIS|192.56B|192560000000|350|1841106|16.67|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2023-03-04 10:08:05|06650|101439|ITMG|42.88T|42880000000000|37,950|2153167|34.93|28|2023-05-10|15/03/2023||0.2103||743940000|37950|1|2023-02-22|15/12/2022|0.2256|0.2256|1020000000|1020000000|35150|1
2023-03-04 10:08:10|06651|101440|INTP|39.23T|39230000000000|11,425|3155245|12.01|37|2023-05-01|15/03/2023||82.45||3498640000000|11425|1|2023-03-17|15/12/2022||120.36||4876610000000|11425|1
2023-03-04 10:08:18|06652|101441|INAF|2.53T|2530000000000|815|123108|-58.52|24|2022-11-23|15/09/2022|-29.81||330800000000||1010|1|2022-08-16|15/06/2022|-12.76||235000000000||1100|1
2023-03-04 10:08:23|06653|101443|INDF|55.1T|55100000000000|6,275|6820516|1.21|37|2023-04-28|15/03/2023||240.27|||6275|1|2023-03-21|15/12/2022||202.22|||6275|1
2023-03-04 10:08:28|06654|101442|ICBP|113.41T|1.1341E+14|9725|4277386|22.71|37|2023-05-02|15/03/2023||170.09|||9725|1|2023-03-24|15/12/2022||118.03||14182000000000|9725|1
2023-03-04 10:08:32|06655|1179330|EDGE|8.07T|8070000000000|19975|1097|-4.88|8|2022-10-31|15/09/2022|124.95||226600000000||20675|1|2022-07-28|15/06/2022|86.36||202200000000||20100|1
2023-03-04 10:08:37|06656|101444|IMJS|2.54T|2540000000000|294|2371816|-29.67|23|2022-10-31|15/09/2022|1.2||1192000000000||274|1|2022-07-29|15/06/2022|4.53||1175400000000||342|1
2023-03-04 10:08:42|06657|101445|IMAS|4.07T|4070000000000|1,020|1888367|31.61|37|2023-04-28|15/03/2023|||||1020|1|2023-03-23|15/12/2022|||||1020|1
2023-03-04 10:08:46|06658|1155954|IFII|1.63T|1630000000000|173|87473|12.34|16|2022-10-28|15/09/2022|3.33||234000000000||150|1|2022-07-28|15/06/2022|3.36||237600000000||148|1
2023-03-04 10:08:51|06659|962003|IDPR|358.54B|358540000000|179|1060467|5.92|25|2023-04-27|15/12/2022|||||179|1|2023-04-26|15/03/2023|||||179|1
2023-03-04 10:08:56|06660|943994|OMRE|1.1T|1100000000000|630|83512|-22.22|23|2022-11-29|15/09/2022|-14.37||22260000000||1000|1|2022-08-30|15/06/2022|-21.64||20310000000||545|1
2023-03-04 10:09:00|06661|101434|IATA|2.25T|2250000000000|89|41663592|-46.71|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2023-03-04 10:09:07|06662|102970|INPP|5.01T|5010000000000|448|55873|-14.67|23|2022-11-24|15/09/2022|-0.67||239700000000||362|1|2022-08-24|15/06/2022|3.06||167000000000||420|1
2023-03-04 10:09:11|06663|1141287|ITIC|280.33B|280330000000|298|730917|0|15|2022-10-26|15/09/2022|11.24||80110000000||270|1|2022-07-27|15/06/2022|5.26||68030000000||304|1
2023-03-04 10:09:16|06664|101446|IPOL|992.28B|992280000000|154|760570|-5.52|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2023-03-04 10:09:21|06665|101236|INDR|3.26T|3260000000000|4980|80608|3.97|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2023-03-04 10:09:26|06666|101447|DNET|56.31T|56310000000000|3,970|9717|23.68|23|2022-11-30|15/09/2022|22.8||286100000000||3730|1|2022-08-31|15/06/2022|22.43||244900000000||3700|1
2023-03-04 10:09:30|06667|101448|ISAT|55.63T|55630000000000|6,900|5635506|27.78|37|2023-05-10|15/03/2023||69.82|||6900|1|2023-02-13|15/12/2022|135.92|148.62|12221500000000|12221570000000|5925|1
2023-03-04 10:09:36|06668|101449|INDS|1.31T|1310000000000|2000|3159|-6.54|25|2023-05-01|15/03/2023|||||2000|1|2023-03-24|15/12/2022|||||2000|1
2023-03-04 10:09:40|06669|1161552|TECH|860.57B|860570000000|685|2541608|-80.59|12|2022-12-01|15/09/2022|1.06||8370000000||3740|1|2022-08-30|15/06/2022|-0.19||3690000000||6200|1
2023-03-04 10:09:46|06670|1008687|CARS|1.29T|1290000000000|86|75015255|72|23|2022-10-31|15/09/2022|4||1305300000000||85|1|2022-08-19|15/06/2022|2.21||1249100000000||50|1
2023-03-04 10:09:50|06671|1141609|INOV|236.88B|236880000000|131|641731|-43.04|13|2022-12-01|15/09/2022|-1.18||184900000000||152|1|2022-10-03|15/06/2022|-7.05||164300000000||160|1
2023-03-04 10:09:55|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
2023-03-04 10:10:03|06673|101452|INCI|134.34B|134340000000|685|53978|23.42|23|2022-12-01|15/09/2022|114.44||393800000000||695|1|2022-08-31|15/06/2022|38.54||135300000000||695|1
2023-03-04 10:10:08|06674|1025105|WOOD|2.67T|2670000000000|420|6994542|-41.67|24|2023-04-26|15/12/2022|||||420|1|2022-11-18|15/09/2022|0.12||759200000000||396|1
2023-03-04 10:10:12|06675|946578|INTD|114.81B|114810000000|194|1056236|-11.82|23|2022-10-31|15/09/2022|2.33||10670000000||191|1|2022-08-08|15/06/2022|-2.27||9150000000||206|1
2023-03-04 10:10:15|06676|101453|||||||23|2022-11-30|15/09/2022|0.39||298900000000||52|1|2022-10-28|15/06/2022|0.65||330900000000||50|1
2023-03-04 10:10:20|06677|101454|IBST|7.97T|7970000000000|5,900|530|-23.62|23|2022-10-31|15/09/2022|1.47||266400000000||6575|1|2022-08-10|15/06/2022|24.69||288500000000||9150|1
2023-03-04 10:10:25|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|23|2022-10-31|15/09/2022|-0.1||1400000000||50|1|2022-07-29|15/06/2022|-0.14||840000000||50|1
2023-03-04 10:10:29|06679|101455|IKAI|665.29B|665290000000|50|254567|0|23|2022-10-28|15/09/2022|-0.88||62730000000||50|1|2022-07-28|15/06/2022|-1.06||54550000000||50|1
2023-03-04 10:10:34|06680|101456|DILD|1.75T|1750000000000|169|7349861|18.18|26|2023-05-02|15/03/2023|||||169|1|2023-04-26|15/12/2022|||||169|1
2023-03-04 10:10:39|06681|101457|INTA|247.45B|247450000000|74|470100|23.33|24|2023-06-01|15/12/2022|||||74|1|2022-11-03|15/09/2022|-3.65||162800000000||74|1
2023-03-04 10:10:44|06682|101458|ICON|56.67B|56670000000|52|1082008|-38.1|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2023-03-04 10:10:48|06683|1153173|||||||17|2022-11-30|15/09/2022|3.11||112400000000||1120|1|2022-08-31|15/06/2022|9.31||172300000000||1155|1
2023-03-04 10:10:53|06684|101459|PSAB|2.78T|2780000000000|105|29098792|-25.53|15|2023-04-28|15/03/2023|||||105|1|2023-03-01|15/12/2022|||||105|1
2023-03-04 10:10:58|06685|101468|JIHD|796.53B|796530000000|342|34677|-2.29|23|2022-10-31|15/09/2022|-0.51||330700000000||340|1|2022-08-02|15/06/2022|-14.09||307700000000||302|1
2023-03-04 10:11:03|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
2023-03-04 10:11:08|06687|945179|JSPT|1.92T|1920000000000|830|2900|9.21|23|2022-10-31|15/09/2022|34.72||598100000000||825|1|2022-08-31|15/06/2022|-24.66||225200000000||830|1
2023-03-04 10:11:12|06688|101450|SIDO|26.85T|26850000000000|895|19049897|-7.25|27|2023-04-21|15/03/2023|||||895|1|2023-02-10|15/12/2022|12.81|14.67|1252000000000|1251960000000|800|1
2023-03-04 10:11:17|06689|101461|JPFA|14.87T|14870000000000|1280|12234166|-20|27|2023-04-27|15/03/2023|||||1280|1|2023-03-02|15/12/2022|||12179000000000||1325|1
2023-03-04 10:11:22|06690|1057069|IPCM|1.45T|1450000000000|274|881947|0|23|2023-04-06|15/12/2022|||||274|1|2022-11-01|15/09/2022|7.01||242900000000||280|1
2023-03-04 10:11:27|06691|101462|JSMR|24.24T|24240000000000|3,340|4669666|-1.18|37|2023-05-01|15/03/2023||53.41||2833850000000|3340|1|2023-03-02|15/12/2022||22.25|3600000000000|3600000000000|3250|1
2023-03-04 10:11:34|06692|1131181|JAST|94.18B|94180000000|87|12007823|-46.63|17|2022-11-16|15/09/2022|1.15||18850000000||93|1|2022-08-31|15/06/2022|-5.82||17950000000||108|1
2023-03-04 10:11:38|06693|101463|JTPE|1.75T|1750000000000|256|896969|11.3|23|2022-10-31|15/09/2022|4.68||390300000000||276|1|2022-07-29|15/06/2022|0.59||212700000000||1008|0.25
2023-03-04 10:11:43|06694|101460|JAWA|400.12B|400120000000|106|8837538|-50|24|2023-06-01|15/12/2022|||||106|1|2022-11-28|15/09/2022|-23.3||210900000000||128|1
2023-03-04 10:11:48|06695|101464|JKON|2.09T|2090000000000|128|39499416|64.1|23|2022-12-15|15/09/2022|4.21||1182400000000||122|1|2022-08-25|15/06/2022|2.07||774500000000||110|1
2023-03-04 10:11:53|06696|101466|JRPT|6.45T|6450000000000|494|1828852|-0.8|26|2023-05-01|15/03/2023|||||494|1|2023-04-05|15/12/2022|||||494|1
2023-03-04 10:11:57|06697|1088205|RISE|10.07T|10070000000000|920|69056|192.99|21|2022-10-31|15/09/2022|1.21||83620000000||1010|1|2022-08-04|15/06/2022|0.4||79240000000||805|1
2023-03-04 10:12:02|06698|1073106|HELI|198.22B|198220000000|238|20413|-14.39|21|2022-11-24|15/09/2022|1.36||15030000000||306|1|2022-08-30|15/06/2022|0.12||5250000000||282|1
2023-03-04 10:12:07|06699|101467|JECC|665.28B|665280000000|4400|2878|-15.38|23|2022-11-04|15/09/2022|-214.92||603000000000||4660|1|2022-07-26|15/06/2022|263.63||819200000000||3920|1
2023-03-04 10:12:12|06700|101238|KBLM|313.6B|313600000000|280|7605734|34.62|23|2022-10-28|15/09/2022|6.1||307300000000||246|1|2022-07-28|15/06/2022|-1.98||369400000000||288|1
2023-03-04 10:12:17|06701|101470|KLBF|95.29T|95290000000000|2,060|25338356|28.75|37|2023-04-27|15/03/2023||20.94|||2060|1|2023-03-31|15/12/2022||20.78||7734000000000|2060|1
2023-03-04 10:12:22|06702|1052430|ZINC|1.26T|1260000000000|50|1579943|-46.24|23|2023-05-26|15/12/2022|||||50|1|2022-11-25|15/09/2022|-0.44||140500000000||50|1
2023-03-04 10:12:27|06703|1159436|KBAG|357.5B|357500000000|50|53387|0|12|2022-11-17|15/09/2022|0.37||24250000000||50|1|2022-08-29|15/06/2022|1.02||26090000000||50|1
2023-03-04 10:12:33|06704|101469|KIJA|2.77T|2770000000000|135|6655828|-19.64|25|2023-05-02|15/03/2023|||||135|1|2023-03-29|15/12/2022|||||135|1
2023-03-04 10:12:37|06705|101239|KICI|50.51B|50510000000|183|71745|-30.15|23|2022-10-25|15/09/2022|-6.21||15430000000||196|1|2022-07-26|15/06/2022|2.28||22000000000||180|1
2023-03-04 10:12:42|06706|101471|KDSI|447.53B|447530000000|1,105|50595|11.62|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2023-03-04 10:12:49|06707|1177100|RSGK|1.03T|1030000000000|1105|45556|-27.78|0||
2023-03-04 10:12:53|06708|1152348|KEEN|1.89T|1890000000000|515|7511553|8.19|0||
2023-03-04 10:12:57|06709|101472|KIAS|746.46B|746460000000|50|5668|0|23|2022-11-30|15/09/2022|0.52||180400000000||50|1|2022-08-25|15/06/2022|-0.69||144300000000||50|1
2023-03-04 10:13:03|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
2023-03-04 10:13:07|06711|101474|KAEF|5.92T|5920000000000|1,065|552208|-48.55|26|2023-05-03|15/03/2023|||||1065|1|2023-03-29|15/12/2022|||||1065|1
2023-03-04 10:13:12|06712|962004|KINO|2.34T|2340000000000|1,640|160386|-48.91|26|2023-04-28|15/03/2023|||||1640|1|2023-03-01|15/12/2022||||914000000000|1680|1
2023-03-04 10:13:17|06713|1052236|KIOS|94.68B|94680000000|88|120974306|-80.27|23|2022-12-01|15/09/2022|0.78||101200000000||370|1|2022-08-31|15/06/2022|2.8||99160000000||422|1
2023-03-04 10:13:21|06714|1025103|KMTR|2.1T|2100000000000|256|8197|-11.11|23|2022-10-26|15/09/2022|-2.75||2959200000000||302|1|2022-07-27|15/06/2022|-1.73||3533400000000||290|1
2023-03-04 10:13:26|06715|101475|KBLI|1.21T|1210000000000|302|871416|7.86|25|2023-04-27|15/03/2023|||||302|1|2023-03-21|15/12/2022|||||302|1
2023-03-04 10:13:30|06716|101476|KOBX|731.75B|731750000000|322|380667|16.67|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2023-03-04 10:13:34|06717|101240|KOIN|126.53B|126530000000|129|211125|-16.77|23|2022-11-30|15/09/2022|-18.16||841500000000||140|1|2022-08-25|15/06/2022|-11.19||723700000000||153|1
2023-03-04 10:13:39|06718|1097709|SATU|89.38B|89380000000|65|2700961|-33.67|15|2022-10-27|15/09/2022|-0.32||7290000000||77|1|2022-08-30|15/06/2022|-0.67||5940000000||110|1
2023-03-04 10:13:43|06719|101477|KRAS|6T|6000000000000|310|6140950|-13.41|16|2023-05-23|15/12/2022|||||310|1|2023-04-26|15/03/2023|||||310|1
2023-03-04 10:13:48|06720|101478|KREN|910.29B|910290000000|50|358392|-31.51|22|2022-08-31|15/06/2022|-1.82||3247900000000||50|1|2022-06-02|15/03/2022|0.24||3058400000000||50|1
2023-03-04 10:13:53|06721|1141288|KJEN|51.5B|51500000000|103|8415303|-82.83|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2023-03-04 10:13:57|06722|1165986|KMDS|508B|508000000000|635|109445|43.02|11|2022-07-29|15/06/2022|16.91||90610000000||650|1|2022-06-03|15/03/2022|17.53||75350000000||505|1
2023-03-04 10:14:01|06723|1174268|LABA|79.89B|79890000000|79|11467075|-34.71|11|2023-01-17|15/09/2022|-0.65||3970000000||92|1|2022-09-01|15/06/2022|-1.62||2890000000||161|1
2023-03-04 10:14:06|06724|1156770|TAMA|60B|60000000000|50|15766|-18.03|14|2022-11-30|15/09/2022|||||50|1|2022-08-31|15/06/2022|2.72||15190000000||50|1
2023-03-04 10:14:12|06725|101480|LMPI|130.1B|130100000000|129|2842736|-32.81|23|2022-11-08|15/09/2022|-0.3||156100000000||141|1|2022-08-04|15/06/2022|-4.47||134700000000||166|1
2023-03-04 10:14:17|06726|101481|LTLS|2.17T|2170000000000|1395|156595|102.17|25|2023-05-01|15/03/2023|||||1395|1|2023-03-21|15/12/2022|||||1395|1
2023-03-04 10:14:22|06727|1057991|LCKM|308B|308000000000|308|6009|8.45|21|2022-11-30|15/09/2022|0.47||15020000000||290|1|2022-08-31|15/06/2022|0.34||4420000000||300|1
2023-03-04 10:14:27|06728|101486|LPPS|194.12B|194120000000|75|1816531|-24.24|23|2022-12-01|15/09/2022|-68.69||60000000||82|1|2022-08-02|15/06/2022|-14.26||40000000||93|1
2023-03-04 10:14:32|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
2023-03-04 10:14:36|06730|1173015|LUCY|183.2B|183200000000|177|936094|156.52|0||
2023-03-04 10:14:41|06731|101241|LMAS|39.39B|39390000000|50|26600|-7.41|19|2021-11-30|15/09/2021|2.59||8640000000||82|1|2021-09-19|15/06/2021|-4.12||7830000000||111|1
2023-03-04 10:14:45|06732|102980|LINK|6.11T|6110000000000|2,220|107233|-48.97|31|2023-05-02|15/03/2023|||||2220|1|2023-03-30|15/12/2022||81.65|||2220|1
2023-03-04 10:14:50|06733|102975|LION|405.72B|405720000000|780|116842|142.24|23|2022-11-24|15/09/2022|14.21||111800000000||404|1|2022-08-31|15/06/2022|2.85||93970000000||376|1
2023-03-04 10:14:57|06734|101242|LMSH|47.81B|47810000000|498|5135|-29.86|23|2022-11-29|15/09/2022|-40.86||50090000000||705|1|2022-08-31|15/06/2022|31.6||41750000000||695|1
2023-03-04 10:15:01|06735|101483|LPCK|2.53T|2530000000000|945|199984|-26.46|25|2023-04-26|15/03/2023|||||945|1|2023-03-28|15/12/2022|||||945|1
2023-03-04 10:15:06|06736|101484|LPGI|1.82T|1820000000000|6050|15582|46.67|23|2022-10-31|15/09/2022|149.98||638100000000||5300|1|2022-07-29|15/06/2022|205.44||460600000000||5050|1
2023-03-04 10:15:12|06737|101485|LPKR|5.67T|5670000000000|80|18173333|-38.93|37|2023-06-01|15/03/2023||1.92|||80|1|2023-03-06|15/12/2022||11.42||3972520000000|80|1
2023-03-04 10:15:17|06738|101487|LEAD|205.72B|205720000000|51|17417394|0|15|2023-04-27|15/03/2023|||||51|1|2023-04-24|15/12/2022|||||51|1
2023-03-04 10:15:20|06739|101243|FPNI|1.15T|1150000000000|206|5862439|-54.02|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2023-03-04 10:15:25|06740|1056016|MCAS|6.34T|6340000000000|7,300|273388|-38.53|23|2022-12-06|15/09/2022|5.49||2940700000000||9000|1|2022-08-23|15/06/2022|2.13||3266300000000||11475|1
2023-03-04 10:15:29|06741|1095932|MOLI|490.33B|490330000000|180|211384|-53.12|19|2022-11-15|15/09/2022|2.13||433900000000||258|1|2022-08-16|15/06/2022|-2.02||356900000000||250|1
2023-03-04 10:15:34|06742|943659|MGNA|170.52B|170520000000|50|67155|0|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2023-03-04 10:15:38|06743|1096528|MPRO|17.4T|17400000000000|1750|13513|117.39|21|2022-11-29|15/09/2022|-0.98||1260000000||1755|1|2022-08-31|15/06/2022|-0.97||280400000||715|1
2023-03-04 10:15:43|06744|101489|ABBA|496.05B|496050000000|126|10514616|-61.59|23|2022-11-22|15/09/2022|0.84||48630000000||191|1|2022-08-04|15/06/2022|-3.52||32700000000||248|1
2023-03-04 10:15:48|06745|963746|MARI|640.82B|640820000000|122|25857872|-62.58|24|2023-04-19|15/12/2022|||||122|1|2022-10-26|15/09/2022|-2.29||19590000000||121|1
2023-03-04 10:15:53|06746|1088700|MGRO|3.07T|3070000000000|870|7273744|-4.4|19|2022-12-06|15/09/2022|-12.9||1439800000000||850|1|2022-07-29|15/06/2022|-2.39||1954800000000||890|1
2023-03-04 10:15:57|06747|1158997|AMAN|2.83T|2830000000000|730|1779584|39.05|13|2022-11-27|15/09/2022|1.69||32090000000||700|1|2022-08-30|15/06/2022|0.94||24840000000||615|1
2023-03-04 10:16:02|06748|1052365|MTWI|235.59B|235590000000|89|6957387|-40.27|23|2022-11-30|15/09/2022|-2.81||23170000000||139|1|2022-10-25|15/06/2022|-1.73||24000000000||138|1
2023-03-04 10:16:07|06749|101490|MAIN|1.07T|1070000000000|480|900233|-28.36|27|2023-05-01|15/03/2023|||||480|1|2023-03-30|15/12/2022|||||480|1
2023-03-04 10:16:12|06750|1052879|AKSI|195.84B|195840000000|272|1047664|-50.55|23|2022-12-01|15/09/2022|21.06||123600000000||312|1|2022-08-30|15/06/2022|45.24||130600000000||262|1
2023-03-04 10:16:17|06751|101244|MFIN|4.43T|4430000000000|1670|113783|50.45|25|2023-05-01|15/03/2023|||||1670|1|2023-04-27|15/12/2022|||||1670|1
2023-03-04 10:16:21|06752|101491|TCID|1.29T|1290000000000|6400|16365|23.08|25|2023-05-31|15/03/2023|||||6400|1|2023-03-22|15/12/2022|||||6400|1
2023-03-04 10:16:26|06753|1088206|MAPA|13.34T|13340000000000|4.68|1736422|87.2|21|2023-05-02|15/03/2023|||||4680|1|2023-04-12|15/12/2022||77.57|||4680|1
2023-03-04 10:16:31|06754|1025107|MAPB|5.56T|5560000000000|2560|35371|61.51|23|2022-10-31|15/09/2022|14.05||900800000000||1705|1|2022-08-08|15/06/2022|15.98||847600000000||1520|1
2023-03-04 10:16:35|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
2023-03-04 10:16:40|06756|1025109|MARK|2.3T|2300000000000|605|6876806|-44.5|25|2023-04-27|15/03/2023|||||605|1|2023-03-28|15/12/2022|||||605|1
2023-03-04 10:16:44|06757|101492|MBTO|102.72B|102720000000|96|540569|-17.95|23|2022-10-31|15/09/2022|0.54||125100000000||122|1|2022-07-29|15/06/2022|-13.22||59140000000||113|1
2023-03-04 10:16:48|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
2023-03-04 10:16:53|06759|101245|MREI|2.61T|2610000000000|5050|54677|12.98|23|2022-11-04|15/09/2022|-78.17||362500000000||4120|1|2022-07-29|15/06/2022|56.4||392000000000||3180|1
2023-03-04 10:16:58|06760|101493|LPPF|13.13T|13130000000000|5,100|2540597|8.51|33|2023-05-01|15/03/2023|||||5100|1|2023-02-24|15/12/2022||87.71|1490000000000|1490030000000|5025|1
2023-03-04 10:17:03|06761|101494|MPPA|1.06T|1060000000000|125|63596778|-54.04|28|2023-04-28|15/03/2023|||||125|1|2023-03-24|15/12/2022|||||125|1
2023-03-04 10:17:08|06762|101495|MYOR|59.7T|59700000000000|2.67|4686505|62.8|27|2023-04-28|15/03/2023|||||2670|1|2023-03-30|15/12/2022|||||2670|1
2023-03-04 10:17:13|06763|1089909|FILM|7.47T|7470000000000|785|6059183|-26.29|18|2022-10-28|15/09/2022|3.17||108000000000||2710|1|2022-07-29|15/06/2022|11.93||212200000000||2560|1
2023-03-04 10:17:20|06764|101496|MEDC|27.9T|27900000000000|1,115|62288212|70.23|16|2023-05-04|15/03/2023|||||1115|1|2023-04-10|15/12/2022|||||1115|1
2023-03-04 10:17:25|06765|101497|MNCN|8.66T|8660000000000|655|25989388|-23.84|37|2023-05-02|15/03/2023|||||655|1|2023-04-07|15/12/2022|||||655|1
2023-03-04 10:17:29|06766|1076873|HEAL|21.48T|21480000000000|1,485|4302302|38.79|23|2023-05-16|15/12/2022|||||1485|1|2022-11-16|15/09/2022|5.59||1262000000000|1262000000000|1445|1
2023-03-04 10:17:34|06767|954961|MMLP|3.31T|3310000000000|480|5464794|-5.88|26|2023-04-27|15/03/2023|||||480|1|2023-03-22|15/12/2022|||||480|1
2023-03-04 10:17:38|06768|1115772|ZONE|983.29B|983290000000|1,130|116319|107.34|18|2022-10-30|15/09/2022|12.09||141900000000||1180|1|2022-07-25|15/06/2022|37.1||228800000000||1205|1
2023-03-04 10:17:43|06769|1163148|EPAC|165.17B|165170000000|50|13076|0|11|2022-11-30|15/09/2022|-1185.07||21720000000||50|1|2022-08-26|15/06/2022|-1.99||21730000000||50|1
2023-03-04 10:17:47|06770|101498|EMDE|402B|402000000000|120|24851|-23.57|23|2022-10-31|15/09/2022|-5.67||30240000000||139|1|2022-08-31|15/06/2022|-4.52||39230000000||151|1
2023-03-04 10:17:55|06771|1024518|MPOW|62.91B|62910000000|77|2610109|-18.09|23|2022-10-27|15/09/2022|-1.31||9960000000||87|1|2022-07-29|15/06/2022|-4.04||9890000000||121|1
2023-03-04 10:18:00|06772|1128812|HRME|303.9B|303900000000|51|1175411|-3.77|17|2022-10-31|15/09/2022|-0.58||24640000000||54|1|2022-07-29|15/06/2022|-1.11||18100000000||54|1
2023-03-04 10:18:04|06773|945178|MERK|2.18T|2180000000000|4870|40002|25.84|23|2022-11-18|15/09/2022|58.81||269700000000||5200|1|2022-08-26|15/06/2022|135.25||298000000000||5225|1
2023-03-04 10:18:10|06774|954960|MDKA|106.27T|1.0627E+14|4420|40978617|16.17|15|2023-04-28|15/03/2023|||||4420|1|2023-03-21|15/12/2022|||||4420|1
2023-03-04 10:18:15|06775|1128657|MTPS|112.58B|112580000000|54|63885205|-40|18|2022-12-01|15/09/2022|-6.84||918000000||50|1|2022-07-28|15/06/2022|-1.57||918000000||50|1
2023-03-04 10:18:19|06776|1158998|CARE|15.43T|15430000000000|464|261358878|-13.27|11|2022-12-01|15/09/2022|-0.85||59870000000||482|1|2022-08-31|15/06/2022|-0.91||51960000000||468|1
2023-03-04 10:18:29|06777|101246|MTSM|44.71B|44710000000|192|1483038|-36|23|2022-10-31|15/09/2022|-7.58||5500000000||158|1|2022-07-29|15/06/2022|-7.85||5520000000||185|1
2023-03-04 10:18:34|06778|101499|MTDL|7T|7000000000000|570|2259203|-12.31|25|2023-04-27|15/03/2023|||||570|1|2023-04-24|15/12/2022|||||570|1
2023-03-04 10:18:38|06779|101247|MKPI|24.94T|24940000000000|26300|14195|5.52|23|2022-10-31|15/09/2022|213.61||522700000000||22575|1|2022-07-28|15/06/2022|147.91||442200000000||22600|1
2023-03-04 10:18:42|06780|101500|MTLA|2.92T|2920000000000|382|173753|12.35|26|2023-05-02|15/03/2023|||||382|1|2023-04-05|15/12/2022|||||382|1
2023-03-04 10:18:47|06781|101501|MIDI|12.08T|12080000000000|4190|1500042|106.4|23|2022-11-30|15/09/2022|39.97||3899300000000||1.6262975778547|2023-03-06|2022-08-31|15/06/2022|36.23||4072900000000||1.0825506673258|2023-03-06
2023-03-04 10:18:51|06782|101502|SDPC|298.12B|298120000000|234|27181812|91.8|23|2022-10-31|15/09/2022|6.72||845500000000||126|1|2022-07-29|15/06/2022|2.21||734400000000||125|1
2023-03-04 10:18:55|06783|101503|PADI|565.36B|565360000000|50|3026|0|23|2022-10-21|15/09/2022|-0.2||1830000000||50|1|2022-08-19|15/06/2022|-0.23||-260100000||50|1
2023-03-04 10:19:00|06784|101504|MAPI|25.8T|25800000000000|1560|19130877|93.79|37|2023-05-02|15/03/2023||13.41|||1560|1|2023-04-12|15/12/2022||16.79|||1560|1
2023-03-04 10:19:05|06785|951639|KOPI|336.08B|336080000000|482|9815|-21.63|23|2022-11-29|15/09/2022|3.93||48100000000||685|1|2022-08-23|15/06/2022|3.97||49320000000||520|1
2023-03-04 10:19:09|06786|101505|MIRA|198.07B|198070000000|50|4209|0|25|2023-04-27|15/12/2022|||||50|1|2022-10-31|15/09/2022|0.67||22110000000||50|1
2023-03-04 10:19:14|06787|101506|MITI|616.09B|616090000000|174|1786430|-23.01|23|2022-11-15|15/09/2022|0.78||14640000000||167|1|2022-08-30|15/06/2022|0.3||17560000000||159|1
2023-03-04 10:19:19|06788|948393|MIKA|41.03T|41030000000000|2,950|9500456|35.94|27|2023-05-02|15/03/2023||20.64|||2950|1|2023-04-04|15/12/2022||14.68|||2950|1
2023-03-04 10:19:24|06789|960819|MKNT|275B|275000000000|50|3756|0|23|2022-11-29|15/09/2022|-0.73||569500000000||50|1|2022-08-30|15/06/2022|-1.1||558400000000||50|1
2023-03-04 10:19:28|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
2023-03-04 10:19:33|06791|101507|MPMX|5.35T|5350000000000|1230|15692148|21.18|34|2023-04-27|15/03/2023|||||1230|1|2023-03-28|15/12/2022|||||1230|1
2023-03-04 10:19:38|06792|101508|MBSS|1.86T|1860000000000|1,065|185766|6.5|25|2023-04-26|15/03/2023|||||1065|1|2023-03-22|15/12/2022|||||1065|1
2023-03-04 10:19:42|06793|943662|MBAP|8.1T|8100000000000|6,600|138541|68.37|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2023-03-04 10:19:47|06794|101509|BHIT|4.68T|4680000000000|56|82859684|0|23|2022-11-30|15/09/2022|3.68||3580000000000||61|1|2022-08-31|15/06/2022|-0.65||4215600000000||72|1
2023-03-04 10:19:52|06795|101510|BCAP|2.87T|2870000000000|68|49136122|-73.23|23|2022-11-15|15/09/2022|0.33||691900000000||103|1|2022-08-01|15/06/2022|0.38||662800000000||127|1
2023-03-04 10:19:56|06796|101511|KPIG|6.21T|6210000000000|70|22314722|-31.37|23|2022-11-30|15/09/2022|-0.15||305500000000||80|1|2022-08-30|15/06/2022|-0.42||249000000000||88|1
2023-03-04 10:20:01|06797|101512|MSKY|1.95T|1950000000000|196|475797|-51.96|34|2023-05-02|15/03/2023|||||196|1|2023-04-05|15/12/2022|||||196|1
2023-03-04 10:20:05|06798|1081669|MSIN|50.81T|50810000000000|4,440|1001519|-20|18|2022-11-30|15/09/2022|9.31||980900000000||4980|1|2022-08-25|15/06/2022|12.22||1007600000000||5675|1
2023-03-04 10:20:11|06799|1141298|IPTV|2.28T|2280000000000|54|20606884|-53.45|15|2022-11-30|15/09/2022|-1.87||649800000000||76|1|2022-08-31|15/06/2022|2.26||772000000000||93|1
2023-03-04 10:20:16|06800|101513|MDRN|381.61B|381610000000|50|820|0|25|2023-04-28|15/03/2023|||||50|1|2023-03-01|15/12/2022|||||50|1
2023-03-04 10:20:21|06801|101514|MDLN|965.05B|965050000000|77|15462067|-3.75|26|2023-04-28|15/03/2023|||||77|1|2023-04-12|15/12/2022|||||77|1
2023-03-04 10:20:25|06802|1166257|ENZO|108.13B|108130000000|50|21220457|0|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2023-03-04 10:20:29|06803|1155743|KEJU|1.85T|1850000000000|1,235|52124|7.86|16|2022-10-27|15/09/2022|22.67||234000000000||1430|1|2022-07-27|15/06/2022|26.9||287000000000||1710|1
2023-03-04 10:20:34|06804|101515|MLIA|3.8T|3800000000000|575|11849867|28.92|26|2023-04-27|15/03/2023|||||575|1|2023-03-29|15/12/2022|||||575|1
2023-03-04 10:20:39|06805|101516|MAGP|450B|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
2023-03-04 10:20:46|06806|101300|AMAG|1.95T|1950000000000|392|45922|5.95|23|2022-10-27|15/09/2022|10.39||192000000000||356|1|2022-07-27|15/06/2022|8.81||172600000000||360|1
2023-03-04 10:20:53|06807|101517|MLBI|19.6T|19600000000000|9300|74728|14.81|23|2022-10-26|15/09/2022|100.79||792300000000||8725|1|2022-07-29|15/06/2022|91.09||652700000000||9175|1
2023-03-04 10:20:57|06808|101518|MICE|393.62B|393620000000|665|468638|84.72|23|2022-11-16|15/09/2022|27.05||260300000000||498|1|2022-08-08|15/06/2022|19.69||231100000000||494|1
2023-03-04 10:21:02|06809|101519|LPIN|160.65B|160650000000|378|95598|-10.85|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2023-03-04 10:21:06|06810|101248|MFMI|560.61B|560610000000|740|24249|-17.32|23|2022-11-15|15/09/2022|3.65||40110000000||800|1|2022-07-29|15/06/2022|8.47||37420000000||700|1
2023-03-04 10:21:11|06811|101520|MLPL|1.6T|1600000000000|102|24046873|-50|24|2023-05-09|15/12/2022|||||102|1|2022-11-25|15/09/2022|0.21||2564200000000||141|1
2023-03-04 10:21:15|06812|101521|MLPT|3.67T|3670000000000|1,955|100606|-46.88|23|2022-10-31|15/09/2022|32.33||852700000000||2150|1|2022-07-29|15/06/2022|120.75||759000000000||2500|1
2023-03-04 10:21:20|06813|101522|MASA|39.67T|39670000000000|4320|24663|-7.69|25|2023-04-27|15/12/2022|||||4320|1|2023-04-27|15/03/2023|||||4320|1
2023-03-04 10:21:24|06814|101523|MRAT|353.1B|353100000000|825|1096836|278.44|23|2022-11-30|15/09/2022|-18.57||51040000000||860|1|2022-08-31|15/06/2022|-22.16||91690000000||330|1
2023-03-04 10:21:29|06815|1096519|CITY|497.28B|497280000000|92|185813|-35.21|20|2022-10-28|15/09/2022|-1.13||6090000000||145|1|2022-08-30|15/06/2022|-1.34||3720000000||148|1
2023-03-04 10:21:35|06816|1088701|NFCX|4.49T|4490000000000|6775|81067|1.5|19|2022-11-25|15/09/2022|8.15||2304400000000||9300|1|2022-08-23|15/06/2022|4.89||2428100000000||8825|1
2023-03-04 10:21:40|06817|101524|ROTI|8.81T|8810000000000|1540|393255|17.56|27|2023-04-26|15/03/2023|||||1540|1|2023-03-02|15/12/2022||13.28|1073000000000|987240000000|1525|1
2023-03-04 10:21:45|06818|101525|NIPS|461.16B|461160000000|282|685805|0|26|2023-05-31|15/03/2023|||||282|1|2023-03-01|15/12/2022|||||282|1
2023-03-04 10:21:49|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
2023-03-04 10:21:57|06820|101527|DGIK|661.61B|661610000000|126|36315720|-20.75|23|2022-12-01|15/09/2022|-0.46||94380000000||113|1|2022-08-31|15/06/2022|-1.37||181100000000||115|1
2023-03-04 10:22:01|06821|1172506|NPGF|162.01B|162010000000|50|1177798|-39.02|10|2022-10-31|15/09/2022|-2.72||44540000000||50|1|2022-07-29|15/06/2022|-0.79||53600000000||56|1
2023-03-04 10:22:08|06822|101528|NRCA|773.47B|773470000000|320|578591|15.11|25|2023-05-31|15/03/2023|||||320|1|2023-03-24|15/12/2022|||||320|1
2023-03-04 10:22:12|06823|1153026|NZIA|452.69B|452690000000|206|22453022|20.47|15|2022-11-22|15/09/2022|0.06||21380000000||141|1|2022-08-22|15/06/2022|-0.79||16460000000||134|1
2023-03-04 10:22:17|06824|101529|META|2.15T|2150000000000|124|16993498|15.89|23|2022-11-29|15/09/2022|1.7||216700000000||130|1|2022-09-07|15/06/2022|0.91||204400000000||184|1
2023-03-04 10:22:24|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
2023-03-04 10:22:28|06826|997895|PORT|2.74T|2740000000000|975|10721|71.05|23|2022-11-08|15/09/2022|-5.87||393100000000||975|1|2022-08-12|15/06/2022|-2.15||273700000000||585|1
2023-03-04 10:22:35|06827|1114107|DIVA|1.11T|1110000000000|795|71314|-34.57|19|2022-11-25|15/09/2022|-36.13||1277800000000||985|1|2022-08-23|15/06/2022|12.72||1275800000000||865|1
2023-03-04 10:22:42|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
2023-03-04 10:22:46|06829|1153000|OPMS|56.11B|56110000000|70|3750247|-41.67|16|2022-11-24|15/09/2022|-1.55||720100000||124|1|2022-09-28|15/06/2022|0.89||8390000000||132|1
2023-03-04 10:22:51|06830|101608|TKIM|21.64T|21640000000000|6950|1949642|-1.42|14|2023-04-07|15/12/2022|||||6950|1|2022-11-21|15/09/2022|||||8050|1
2023-03-04 10:22:55|06831|101532|APIC|13.3T|13300000000000|1,130|3199925|-2.16|23|2022-11-29|15/09/2022|1.21||548900000000||1085|1|2022-08-31|15/06/2022|-1.67||544500000000||1180|1
2023-03-04 10:23:01|06832|1163264|UANG|525.14B|525140000000|434|220106|-44.71|11|2022-11-01|15/09/2022|218.44||365300000000||438|1|2022-07-31|15/06/2022|218.44||-108000000||570|1
2023-03-04 10:23:06|06833|101533|PWON|21.86T|21860000000000|454|20469208|-1.3|27|2023-04-28|15/03/2023||10.27||1595170000000|454|1|2023-04-06|15/12/2022||10.09||1873610000000|454|1
2023-03-04 10:23:10|06834|1155744|PSGO|2.79T|2790000000000|148|327759|-21.69|15|2022-10-31|15/09/2022|-1.47||360900000000||153|1|2022-07-30|15/06/2022|3.85||543800000000||180|1
2023-03-04 10:23:13|06835|1174977|||||||9|2022-12-01|15/09/2022|3.19||186500000000||117|1|2022-08-30|15/06/2022|2.75||330200000000||98|1
2023-03-04 10:23:18|06836|101534|PBRX|362.78B|362780000000|56|168202803|-37.05|15|2023-05-09|15/12/2022|||||56|1|2023-04-28|15/03/2023|||||56|1
2023-03-04 10:23:23|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
2023-03-04 10:23:27|06838|1174310|MGLV|87.4B|87400000000|46|6126466|-77.23|8|2022-10-31|15/09/2022|2.61||40760000000||140|1|2022-08-01|15/06/2022|3.01||53560000000||144|1
2023-03-04 10:23:32|06839|1057073|PBID|2.97T|2970000000000|1585|321363|-3.35|23|2022-10-27|15/09/2022|29.76||1304400000000||1650|1|2022-07-27|15/06/2022|52.22||1266700000000||1660|1
2023-03-04 10:23:36|06840|943654|PEGE|1.62T|1620000000000|570|72897|-30.91|23|2022-10-31|15/09/2022|-9.08||-23880000000||680|1|2022-08-05|15/06/2022|-1.28||-608000000||780|1
2023-03-04 10:23:40|06841|1168365|PMMP|832.96B|832960000000|354|7235563|-23.04|11|2023-05-15|15/03/2023|||||354|1|2023-04-07|15/12/2022|||||354|1
2023-03-04 10:23:45|06842|101535|PNLF|13.07T|13070000000000|408|83499244|141.42|23|2022-11-21|15/09/2022|15.12||522700000000||505|1|2022-08-31|15/06/2022|15.7||468000000000||380|1
2023-03-04 10:23:49|06843|101537|PANS|1.35T|1350000000000|1895|122306|51|23|2022-10-28|15/09/2022|142.27||173900000000||2050|1|2022-07-28|15/06/2022|93.5||133300000000||1480|1
2023-03-04 10:23:53|06844|101536|PNIN|5.35T|5350000000000|1315|3612773|86.52|23|2022-11-21|15/09/2022|137.61||524900000000||1565|1|2022-08-31|15/06/2022|174.73||470700000000||1075|1
2023-03-04 10:23:58|06845|101538|PANR|654B|654000000000|545|2488925|123.36|23|2022-10-31|15/09/2022|6.16||420400000000||342|1|2022-07-26|15/06/2022|1.03||375100000000||238|1
2023-03-04 10:24:04|06846|991136|PBSA|948B|948000000000|316|255697|-14.01|23|2022-11-29|15/09/2022|10.15||204900000000||312|1|2022-08-22|15/06/2022|10.53||211800000000||300|1
2023-03-04 10:24:13|06847|101540|PICO|122.77B|122770000000|216|12304663|173.42|24|2022-11-18|15/09/2022|4.55||147200000000||408|1|2022-08-26|15/06/2022|6.32||123800000000||179|1
2023-03-04 10:24:18|06848|101541|NIKL|1.58T|1580000000000|625|260639|-33.51|25|2023-04-24|15/03/2023|||||625|1|2023-03-15|15/12/2022|||||625|1
2023-03-04 10:24:22|06849|101542|BBRM|449.41B|449410000000|53|29289492|3.92|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
2023-03-04 10:24:27|06850|101253|NELY|700.3B|700300000000|298|1851420|4.2|23|2022-10-26|15/09/2022|15.51||89740000000||290|1|2022-07-29|15/06/2022|8.96||59530000000||306|1
2023-03-04 10:24:31|06851|1056131|PSSI|3.33T|3330000000000|635|937841|47.67|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2023-03-04 10:24:36|06852|101250|PGLI|135.66B|135660000000|278|271013|-21.47|23|2022-11-09|15/09/2022|9.4||5250000000||266|1|2022-08-12|15/06/2022|30.46||5180000000||230|1
2023-03-04 10:24:40|06853|101531|PJAA|1.07T|1070000000000|670|180234|35.08|24|2023-05-30|15/12/2022|||||670|1|2022-11-16|15/09/2022|25.95||216700000000||695|1
2023-03-04 10:24:45|06854|101549|PTPP|3.99T|3990000000000|645|12256541|-31.38|27|2023-04-28|15/03/2023|||||645|1|2023-02-28|15/12/2022|||||645|1
2023-03-04 10:24:50|06855|998095|KONI|735.84B|735840000000|2920|28902|41.06|23|2022-11-29|15/09/2022|11.87||47450000000||2640|1|2022-08-30|15/06/2022|10.84||37880000000||1485|1
2023-03-04 10:24:55|06856|101543|GPRA|436.22B|436220000000|102|21009450|25.93|25|2023-04-27|15/03/2023|||||102|1|2023-03-30|15/12/2022|||||102|1
2023-03-04 10:25:05|06857|101544|PKPK|193.2B|193200000000|322|1582653|65.13|24|2023-02-11|15/12/2022|-7.38||4240000000||302|1|2022-11-28|15/09/2022|-4.08||11330000000||232|1
2023-03-04 10:25:09|06858|1156527|TRIN|1.01T|1010000000000|240|14896416|-50.41|16|2022-11-30|15/09/2022|3.82||129200000000||238|1|2022-09-08|15/06/2022|-4.21||132200000||350|1
2023-03-04 10:25:14|06859|101530|PGAS|38.3T|38300000000000|1580|34638283|7.12|36|2023-05-03|15/03/2023||0.0036||938020000|1580|1|2023-03-16|15/12/2022||0.0036||839590000|1580|1
2023-03-04 10:25:20|06860|101488|LSIP|7.43T|7430000000000|1,090|5330613|-28.05|37|2023-04-27|15/03/2023|||||1090|1|2023-03-06|15/12/2022|||||1090|1
2023-03-04 10:25:24|06861|101546|PTRO|4.82T|4820000000000|4,860|969053|76.73|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2023-03-04 10:25:29|06862|1116267|PEHA|583.8B|583800000000|695|80948|-37.39|19|2023-04-27|15/03/2023|||||695|1|2023-03-01|15/12/2022|||||700|1
2023-03-04 10:25:34|06863|101254|RODA|788.34B|788340000000|58|1920914|-32.56|23|2022-11-09|15/09/2022|0.08||102300000000||74|1|2022-08-11|15/06/2022|-1.08||29420000000||85|1
2023-03-04 10:25:38|06864|1165603|PNGO|1.02T|1020000000000|1,300|10110|-11.26|10|2022-10-28|15/09/2022|25.57||355700000000||1265|1|2022-08-01|15/06/2022|63.67||651400000000||1305|1
2023-03-04 10:25:43|06865|101255|PTSP|433.89B|433890000000|1965|4451|-64.91|23|2022-11-15|15/09/2022|5.32||129400000000||3280|1|2022-08-23|15/06/2022|40.69||164300000000||4230|1
2023-03-04 10:25:47|06866|1166256|PLAN|23.21B|23210000000|26|574427|-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
2023-03-04 10:25:52|06867|101256|PLIN|7.07T|7070000000000|2000|4822|-2.91|23|2022-11-30|15/09/2022|30.44||282200000000||2170|1|2022-08-31|15/06/2022|26.94||268000000000||2160|1
2023-03-04 10:25:56|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
2023-03-04 10:26:00|06869|1117907|POLI|1.59T|1590000000000|790|139398|-38.76|21|2022-11-01|15/09/2022|18.74||88860000000||875|1|2022-07-29|15/06/2022|72.37||79540000000||800|1
2023-03-04 10:26:06|06870|1088678|POLL|1.47T|1470000000000|177|2560802|-75.07|19|2022-12-29|15/09/2022|2.95||57450000000||238|1|2022-10-31|15/06/2022|36.92||142900000000||290|1
2023-03-04 10:26:10|06871|101548|ADMG|548.37B|548370000000|141|241652|-24.19|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2023-03-04 10:26:15|06872|1097904|POLA|207.77B|207770000000|62|2902578|-36.73|16|2022-11-21|15/09/2022|3.11||4510000000||95|1|2022-07-29|15/06/2022|-0.79||2620000000||92|1
2023-03-04 10:26:19|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
2023-03-04 10:26:24|06874|1055263|PPRE|1.09T|1090000000000|108|3752492|-30.77|22|2022-10-27|15/09/2022|3.17||912400000000||142|1|2022-07-29|15/06/2022|3.27||901300000000||145|1
2023-03-04 10:26:29|06875|953597|PPRO|3.08T|3080000000000|50|291762|-7.41|27|2023-05-10|15/03/2023|||||50|1|2023-03-15|15/12/2022|||||50|1
2023-03-04 10:26:33|06876|1163262|PGUN|5.16T|5160000000000|900|322944|27.66|11|2022-11-28|15/09/2022|14.69||246100000000||530|1|2022-08-15|15/06/2022|8.59||298000000000||675|1
2023-03-04 10:26:39|06877|101258|PSDN|87.84B|87840000000|61|3656113|-62.58|24|2022-11-10|15/09/2022|-14.25||139300000000||103|1|2022-08-26|15/06/2022|2.86||177800000000||111|1
2023-03-04 10:26:43|06878|1096064|PANI|16.03T|16030000000000|1185|2698747|217.7|13|2023-02-06|15/09/2022|-8.99||189900000000||1190|1|2022-08-26|15/06/2022|0.06||84250000000||1165|1
2023-03-04 10:26:48|06879|1156724|PTPW|829.89B|829890000000|945|209725|22.73|13|2022-11-29|15/09/2022|23.92||81350000000||845|1|2022-08-31|15/06/2022|26.93||94940000000||1030|1
2023-03-04 10:26:53|06880|101550|PRAS|96.74B|96740000000|138|490277|-44.8|23|2022-11-30|15/09/2022|-36.89||13760000000||148|1|2022-08-31|15/06/2022|-42.5||25590000000||199|1
2023-03-04 10:26:56|06881|1177038|MCOL|23.11T|23110000000000|6,500|362720|80.56|0||
2023-03-04 10:27:01|06882|1057208|PCAR|68.83B|68830000000|59|4676958|-71.36|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2023-03-04 10:27:08|06883|1163501|PPGL|101.02B|101020000000|131|854066|7.38|10|2022-11-28|15/09/2022|6.78||74140000000||121|1|2022-11-28|15/09/2021|5.34||61560000000||121|1
2023-03-04 10:27:12|06884|962001|BIMA|54.13B|54130000000|89|376941|-65.23|22|2022-08-31|15/06/2022|-10.32||20680000000||286|1|2022-05-31|15/03/2022|-14.98||13740000000||258|1
2023-03-04 10:27:17|06885|994054|PRDA|5.53T|5530000000000|5,900|1395542|-24.84|25|2023-05-01|15/03/2023|||||5900|1|2023-03-20|15/12/2022|||||5900|1
2023-03-04 10:27:21|06886|986049|OASA|40.88B|40880000000|114|15416649|0.67|23|2022-11-16|15/09/2022|-13.44||||190.36700439453|1|2022-10-04|15/06/2022|-0.61||808500000||178.65199279785|1
2023-03-04 10:27:26|06887|101259|PALM|4.78T|4780000000000|675|586920|-22.86|22|2022-11-07|15/09/2022|-9.64||39020000000||715|1|2022-07-15|15/06/2022|-112.65||39020000000||710|1
2023-03-04 10:27:31|06888|101588|STAR|652.8B|652800000000|136|326928|-6.85|23|2022-11-30|15/09/2022|0.11||1210000000||147|1|2022-08-26|15/06/2022|-0.16||1050000000||122|1
2023-03-04 10:27:35|06889|1010638|CSIS|78.42B|78420000000|60|1447703|-31.82|24|2022-11-09|15/09/2022|3.06||27920000000||73|1|2022-08-15|15/06/2022|0.29||10960000000||79|1
2023-03-04 10:27:40|06890|1075239|DFAM|153.89B|153890000000|81|2333575|-80.99|19|2022-11-09|15/09/2022|-2.83||20580000000||133|1|2022-08-23|15/06/2022|-3.09||14490000000||120|1
2023-03-04 10:27:44|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
2023-03-04 10:27:48|06892|1088204|IPCC|1.18T|1180000000000|650|1739964|32.65|20|2023-05-04|15/12/2022|||||650|1|2022-12-02|15/09/2022|34.91||206000000000||635|1
2023-03-04 10:27:53|06893|1010639|TAMU|1.88T|1880000000000|50|5943|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
2023-03-04 10:27:57|06894|1078226|PZZA|1.64T|1640000000000|545|175814|-18.05|22|2023-04-04|15/12/2022|||||545|1|2022-11-02|15/09/2022|-9.91||887600000000||540|1
2023-03-04 10:28:02|06895|101578|SIPD|1.73T|1730000000000|1,290|27717|-19.88|26|2023-06-02|15/03/2023|||||1290|1|2023-03-20|15/12/2022|||||1290|1
2023-03-04 10:28:06|06896|1076784|SPTO|1.49T|1490000000000|550|538961|0.92|23|2023-04-26|15/12/2022|||||550|1|2022-11-01|15/09/2022|18.57||629000000000||575|1
2023-03-04 10:28:12|06897|101251|TMAS|17.86T|17860000000000|3,130|1430427|86.31|25|2023-05-17|15/12/2022|||||3130|1|2023-04-27|15/03/2023|||||3130|1
2023-03-04 10:28:16|06898|1084863|TNCA|99.51B|99510000000|236|687780|-81.27|18|2022-12-01|15/09/2022|1.21||16280000000||380|1|2022-08-31|15/06/2022|-1.13||17290000000||540|1
2023-03-04 10:28:20|06899|1123886|COCO|201.11B|201110000000|226|144564|-13.74|17|2022-11-30|15/09/2022|-0.4||77620000000||270|1|2022-08-02|15/06/2022|2.96||64390000000||218|1
2023-03-04 10:28:24|06900|101260|PNSE|335.08B|335080000000|420|2125|-37.78|22|2022-11-30|15/09/2022|3.56||41160000000||418|1|2022-08-31|15/06/2022|2.48||28970000000||430|1
2023-03-04 10:28:29|06901|101551|PUDP|127.87B|127870000000|388|16168|20.5|23|2022-11-24|15/09/2022|-4.37||11940000000||358|1|2022-08-29|15/06/2022|-6.78||14170000000||426|1
2023-03-04 10:28:34|06902|953932|DMAS|8.34T|8340000000000|173|17530511|-8.95|27|2023-04-27|15/03/2023|||||173|1|2023-03-01|15/12/2022|||676000000000||166|1
2023-03-04 10:28:38|06903|1165982|PURI|282B|282000000000|282|94456|-24.19|9|2022-11-01|15/09/2022|0.11||6580000000||342|1|2022-07-26|15/06/2022|0.19||6350000000||476|1
2023-03-04 10:28:43|06904|1156089|PMJS|2.15T|2150000000000|156|112908|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
2023-03-04 10:28:47|06905|1156644|PURA|299.47B|299470000000|50|69362|0|15|2022-12-01|15/09/2022|0.36||36470000000||50|1|2022-07-29|15/06/2022|0.65||20120000000||50|1
2023-03-04 10:28:51|06906|101552|PYFA|473.55B|473550000000|885|33358|-12.38|23|2022-11-30|15/09/2022|522.74||243800000000||940|1|2022-08-31|15/06/2022|12.25||134700000000||980|1
2023-03-04 10:28:56|06907|953933|HDFA|981.37B|981370000000|150|701613|-21.05|23|2022-10-31|15/09/2022|1.43||46000000000||145|1|2022-08-02|15/06/2022|1.41||42310000000||168|1
2023-03-04 10:29:01|06908|101553|RUIS|154B|154000000000|200|24206553|-5.66|25|2023-05-01|15/03/2023|||||200|1|2023-04-24|15/12/2022|||||200|1
2023-03-04 10:29:07|06909|101554|RALS|4.1T|4100000000000|660|7649091|4.76|34|2023-04-27|15/03/2023|||||660|1|2023-03-17|15/12/2022||||1030000000000|660|1
2023-03-04 10:29:17|06910|101555|ARTI|392B|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
2023-03-04 10:29:22|06911|950067|PSKT|641.78B|641780000000|62|17048280|-39.81|23|2022-10-28|15/09/2022|-0.08||15110000000||82|1|2022-08-09|15/06/2022|-0.19||13470000000||75|1
2023-03-04 10:29:26|06912|101261|RELI|918B|918000000000|510|20133|8.51|26|2022-11-09|15/09/2022|4.89||16120000000||595|1|2022-08-26|15/06/2022|3.64||12800000000||690|1
2023-03-04 10:29:30|06913|1155912|REAL|331.68B|331680000000|50|102005|-3.85|15|2022-11-30|15/09/2022|-0||1210000000||50|1|2022-08-30|15/06/2022|0.03||1920000000||50|1
2023-03-04 10:29:35|06914|101557|KKGI|1.98T|1980000000000|424|1649620|4.43|25|2023-04-25|15/03/2023|||||424|1|2023-03-27|15/12/2022|||||424|1
2023-03-04 10:29:40|06915|101262|RICY|53.9B|53900000000|84|2799338|9.09|26|2023-06-02|15/03/2023|||||84|1|2023-04-13|15/12/2022|||||84|1
2023-03-04 10:29:45|06916|101263|RIGS|293.6B|293600000000|482|117305|43.45|11|2023-01-31|15/12/2022|10.96||78930000000||490|1|2022-10-31|15/09/2022|28.43||83250000000||580|1
2023-03-04 10:29:49|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
2023-03-04 10:29:54|06918|101559|RBMS|132.81B|132810000000|50|170303|-24.24|23|2022-11-23|15/09/2022|-4.32||40910000000||50|1|2022-08-23|15/06/2022|-8.85||13390000000||51|1
2023-03-04 10:29:58|06919|1166029|ROCK|416.2B|416200000000|290|3137|-53.97|10|2022-11-17|15/09/2022|-1.08||25520000000||416|1|2022-08-16|15/06/2022|0.18||22550000000||448|1
2023-03-04 10:30:02|06920|945177|RDTX|2.69T|2690000000000|10025|21904|43.21|23|2022-11-09|15/09/2022|217.73||128100000000||9925|1|2022-08-23|15/06/2022|287.86||133400000000||8350|1
2023-03-04 10:30:06|06921|1084857|PRIM|528.82B|528820000000|156|246388|-56.18|18|2022-11-29|15/09/2022|0.55||51310000000||200|1|2022-09-05|15/06/2022|1.91||67970000000||216|1
2023-03-04 10:30:11|06922|1156446|INDO|435.78B|435780000000|100|9147289|11.11|14|2022-11-30|15/09/2022|1.8||4510000000||114|1|2022-08-31|15/06/2022|1.19||1750000000||102|1
2023-03-04 10:30:16|06923|101560|RAJA|3.7T|3700000000000|875|13716478|328.92|14|2023-04-26|15/12/2022|||||875|1|2022-11-29|15/09/2022|||||1045|1
2023-03-04 10:30:20|06924|101561|SIMP|6.54T|6540000000000|422|1308452|-20.38|27|2023-04-27|15/03/2023|||||422|1|2023-03-02|15/12/2022|||||426|1
2023-03-04 10:30:25|06925|101562|MYOH|3.27T|3270000000000|1,480|31925|-17.09|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2023-03-04 10:30:29|06926|101563|SGRO|3.96T|3960000000000|2180|58295|-1.36|26|2023-04-27|15/03/2023|||||2180|1|2023-03-28|15/12/2022|||||2180|1
2023-03-04 10:30:34|06927|101264|SMDR|6.78T|6780000000000|414|24318091|56.23|25|2023-05-01|15/03/2023|||||414|1|2023-03-30|15/12/2022|||||414|1
2023-03-04 10:30:38|06928|1009374|MINA|347.81B|347810000000|53|26949399|6|23|2022-10-31|15/09/2022|-0.03||3580000000||50|1|2022-07-29|15/06/2022|-0.17||1880000000||50|1
2023-03-04 10:30:43|06929|1031326|603580|2.22B|2220000000|17|2830237|35.67|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
2023-03-04 10:30:50|06930|996071|603089|2.09B|2090000000|9.41|2201615|5.61|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
2023-03-04 10:30:55|06931|1141900|688012|73.45B|73450000000|119.19|5721650|-3.94|19|2023-04-27|15/03/2023||0.4453||1360000000|119.19000244141|1|2023-03-31|15/12/2022||0.5305||1700000000|119.19000244141|1
2023-03-04 10:30:59|06932|100586|600391|7.33B|7330000000|22.19|6514107|-6.37|27|2023-04-28|15/03/2023|||||22.190000534058|1|2023-04-04|15/12/2022|||||22.190000534058|1
2023-03-04 10:31:05|06933|100983|600893|126.32B|126320000000|47.39|16529814|-5.26|27|2023-04-28|15/03/2023|||||47.389999389648|1|2023-03-31|15/12/2022|||||47.389999389648|1
2023-03-04 10:31:09|06934|100643|600469|4.14B|4140000000|5.67|8397982|20.9|26|2023-05-01|15/03/2023|||||5.6700000762939|1|2023-04-29|15/12/2022|||||5.6700000762939|1
2023-03-04 10:31:15|06935|100415|600151|14.18B|14180000000|9.89|9243391|-9.27|25|2023-04-28|15/03/2023|||||9.8900003433228|1|2023-03-31|15/12/2022|||||9.8900003433228|1
2023-03-04 10:31:20|06936|100950|600855|6.32B|6320000000|14.04|12910849|2.71|23|2022-10-28|15/09/2022|||418900000||10.890000343323|1|2022-08-12|15/06/2022|0.04||416700000||11.64999961853|1
2023-03-04 10:31:25|06937|100659|600501|7.49B|7490000000|17.33|16615677|34.65|26|2023-05-01|15/03/2023|||||17.329999923706|1|2023-04-29|15/12/2022|||||17.329999923706|1
2023-03-04 10:31:30|06938|101047|601111|162.38B|162380000000|11.28|61566848|9.73|27|2023-04-27|15/03/2023|||||11.279999732971|1|2023-03-31|15/12/2022||-0.5488||15570000000|11.279999732971|1
2023-03-04 10:31:35|06939|100489|600271|23.29B|23290000000|12.57|13035220|-11.42|27|2023-05-01|15/03/2023||0.085||3800000000|12.569999694824|1|2023-03-31|15/12/2022||0.194||8410000000|12.569999694824|1
2023-03-04 10:31:41|06940|101096|601600|90.37B|90370000000|5.72|115746915|-20|27|2023-04-25|15/03/2023||0.0778||68720000000|5.7199997901917|1|2023-03-22|15/12/2022||0.0713||76720000000|5.7199997901917|1
2023-03-04 10:31:46|06941|100512|600298|34.79B|34790000000|40.04|8672472|-14.83|26|2023-04-20|15/03/2023||0.415||14704000000|40.040000915527|1|2023-03-31|15/12/2022||0.47||3570000000|40.040000915527|1
2023-03-04 10:31:52|06942|994536|603031|5.61B|5610000000|50.1|772311|17.61|26|2023-04-28|15/12/2022|||||50.099998474121|1|2023-04-27|15/03/2023|||||50.099998474121|1
2023-03-04 10:31:57|06943|100285|600012|13.83B|13830000000|8.96|3973462|13.99|27|2023-04-28|15/03/2023|||||8.960000038147|1|2023-03-31|15/12/2022|||||8.960000038147|1
2023-03-04 10:32:05|06944|996081|603429|5.7B|5700000000|10.86|4874963|-31.67|25|2023-04-25|15/03/2023|||||10.859999656677|1|2023-04-21|15/12/2022|||||10.859999656677|1
2023-03-04 10:32:10|06945|1162062|603815|5.17B|5170000000|8.35|7241231|-1.07|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
2023-03-04 10:32:14|06946|1091243|601606|10.6B|10600000000|14.64|18115887|20.3|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
2023-03-04 10:32:19|06947|953123|603599|21.46B|21460000000|33.16|5832567|38.66|26|2023-04-27|15/03/2023|||||33.159999847412|1|2023-04-25|15/12/2022|||||33.159999847412|1
2023-03-04 10:32:24|06948|100872|600761|14.06B|14060000000|18.99|10180660|70.16|27|2023-04-25|15/03/2023|||||18.989999771118|1|2023-04-01|15/12/2022||0.27|||18.989999771118|1
2023-03-04 10:32:28|06949|100999|600971|11.14B|11140000000|9.28|22585683|25.75|26|2023-04-27|15/03/2023|||||9.2799997329712|1|2023-03-31|15/12/2022|||||9.2799997329712|1
2023-03-04 10:32:33|06950|942800|600418|33.7B|33700000000|15.43|92817466|13.37|27|2023-04-29|15/12/2022||1.46||6900000000|15.430000305176|1|2023-04-28|15/03/2023|||||15.430000305176|1
2023-03-04 10:32:39|06951|950055|603199|3B|3000000000|27.1|2654438|8.27|26|2023-04-27|15/03/2023|||||27.10000038147|1|2023-04-26|15/12/2022|||||27.10000038147|1
2023-03-04 10:32:44|06952|955764|603589|41.6B|41600000000|69.7|11535286|-6.06|27|2023-04-28|15/12/2022||1.12|||69.699996948242|1|2023-04-27|15/03/2023|||||69.699996948242|1
2023-03-04 10:32:49|06953|996090|603689|3.94B|3940000000|8.38|5413382|10.47|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
2023-03-04 10:32:54|06954|100450|600218|4.08B|4080000000|9.37|4013377|-24.37|23|2022-10-28|15/09/2022|0.03||1140000000||9|1|2022-08-25|15/06/2022|0.07||1120000000||10.270000457764|1
2023-03-04 10:32:59|06955|100712|600567|12.16B|12160000000|2.76|25323221|-14.02|26|2023-04-29|15/12/2022||0.09|||2.7599999904633|1|2023-04-14|15/03/2023|||||2.7599999904633|1
2023-03-04 10:33:06|06956|101017|600990|7.33B|7330000000|34.69|2592615|-6.53|26|2023-05-01|15/03/2023|||||34.689998626709|1|2023-04-22|15/12/2022|||||34.689998626709|1
2023-03-04 10:33:12|06957|100475|600237|4.09B|4090000000|7.25|15800347|-11.26|26|2023-05-01|15/03/2023|||||7.25|1|2023-03-14|15/12/2022||0.06|||7.25|1
2023-03-04 10:33:17|06958|1031220|603357|4.85B|4850000000|10.38|3127664|2.37|25|2023-05-03|15/03/2023|||||10.380000114441|1|2023-03-25|15/12/2022||0.19|||10.380000114441|1
2023-03-04 10:33:22|06959|100660|600502|10.51B|10510000000|6.12|33933327|33.04|26|2023-04-28|15/03/2023|||||6.1199998855591|1|2023-03-30|15/12/2022|||||6.1199998855591|1
2023-03-04 10:33:26|06960|101120|601801|11.5B|11500000000|5.78|11013706|13.78|27|2023-05-01|15/03/2023|||||5.7800002098083|1|2023-04-22|15/12/2022|||||5.7800002098083|1
2023-03-04 10:33:31|06961|100529|600318|3.73B|3730000000|7.27|16934467|-42.67|25|2023-05-01|15/03/2023|||||7.2699999809265|1|2023-03-24|15/12/2022|||||7.2699999809265|1
2023-03-04 10:33:36|06962|953916|603198|55.52B|55520000000|69.4|7688896|2.21|26|2023-05-01|15/03/2023|||||69.400001525879|1|2023-04-26|15/12/2022||0.72|||69.400001525879|1
2023-03-04 10:33:41|06963|1052665|603527|3.54B|3540000000|14.51|3278940|25.95|25|2023-04-28|15/03/2023|||||14.510000228882|1|2023-04-26|15/12/2022|||||14.510000228882|1
2023-03-04 10:33:47|06964|994587|603696|2.29B|2290000000|9.72|7385521|10.58|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
2023-03-04 10:33:52|06965|1141904|688019|15.87B|15870000000|212.47|957711|22.21|19|2023-04-27|15/03/2023||0.82||277710000|212.4700012207|1|2023-04-12|15/12/2022||0.98||285080000|212.4700012207|1
2023-03-04 10:33:55|06966|100714|||||||26|2023-04-28|15/12/2022|||||2.3800001144409|1|2023-04-28|15/03/2023|||||2.3800001144409|1
2023-03-04 10:34:00|06967|100591|600397|3.21B|3210000000|3.24|13835529|-9.24|26|2023-05-01|15/03/2023|||||3.2400000095367|1|2023-04-22|15/12/2022|||||3.2400000095367|1
2023-03-04 10:34:04|06968|996184|603839|3.05B|3050000000|7.62|4250217|-20.13|25|2023-04-28|15/03/2023|||||7.6199998855591|1|2023-04-27|15/12/2022|||||7.6199998855591|1
2023-03-04 10:34:09|06969|950054|603020|3.83B|3830000000|10.18|2836400|-15.31|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
2023-03-04 10:34:14|06970|1141895|688007|12.14B|12140000000|26.59|4415733|-5.91|18|2023-05-03|15/03/2023||0.11||582280000|26.590000152588|1|2023-04-28|15/12/2022||0.21||1120000000|26.590000152588|1
2023-03-04 10:34:19|06971|942805|600629|5.15B|5150000000|5.3|12263653|-17.72|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
2023-03-04 10:34:23|06972|1141911|688088|11.4B|11400000000|28.42|3546433|-15.16|19|2023-04-26|15/03/2023||0.12||205490000|28.420000076294|1|2023-03-31|15/12/2022||0.1||141950000|28.420000076294|1
2023-03-04 10:34:28|06973|1162068|603790|2.22B|2220000000|11.58|1714177|8.83|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
2023-03-04 10:34:32|06974|994531|603017|2.82B|2820000000|10.52|3575475|6.8|26|2023-04-29|15/12/2022|||||10.520000457764|1|2023-04-27|15/03/2023|||||10.520000457764|1
2023-03-04 10:34:37|06975|1052663|603378|5.66B|5660000000|13.19|8709406|11.39|25|2023-05-01|15/03/2023|||||13.189999580383|1|2023-04-28|15/12/2022|||||13.189999580383|1
2023-03-04 10:34:42|06976|101131|601890|10.63B|10630000000|11.08|28690368|26.77|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
2023-03-04 10:34:47|06977|100704|600558|3.12B|3120000000|3.48|6556499|-5.43|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
2023-03-04 10:34:52|06978|100545|600336|5.02B|5020000000|6.29|6361574|-2.63|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
2023-03-04 10:34:56|06979|1162077|603551|4.7B|4700000000|12.01|2986379|27.49|17|2023-04-27|15/03/2023|||||12.010000228882|1|2023-04-21|15/12/2022|||||12.010000228882|1
2023-03-04 10:35:01|06980|994583|603658|36.86B|36860000000|62.88|3765387|23.63|26|2023-04-26|15/03/2023||0.5||1280000000|62.880001068115|1|2023-04-21|15/12/2022||0.55||1350000000|62.880001068115|1
2023-03-04 10:35:06|06981|942816|600862|40.04B|40040000000|23.83|9314196|-6.95|26|2023-04-21|15/03/2023|||||23.829999923706|1|2023-03-16|15/12/2022||0.02|||23.829999923706|1
2023-03-04 10:35:11|06982|100822|600705|40B|40000000000|4.53|179339065|13.25|26|2023-04-28|15/03/2023|||||4.5300002098083|1|2023-03-15|15/12/2022|||||4.5300002098083|1
2023-03-04 10:35:14|06983|100875|||||||26|2023-04-28|15/03/2023|||||29.60000038147|1|2023-03-15|15/12/2022|||||29.60000038147|1
2023-03-04 10:35:19|06984|100871|600760|115.73B|115730000000|59.03|9893087|6.88|25|2023-05-01|15/03/2023|||||59.029998779297|1|2023-04-18|15/12/2022||0.266||9810000000|59.029998779297|1
2023-03-04 10:35:27|06985|100305|600038|27.89B|27890000000|47.32|7795403|-17.11|27|2023-04-28|15/03/2023|||||47.319999694824|1|2023-03-16|15/12/2022||0.4397||6250000000|47.319999694824|1
2023-03-04 10:35:31|06986|1162052|603489|14.07B|14070000000|117|636298|-34.08|18|2023-04-28|15/03/2023|||||117|1|2023-04-21|15/12/2022|||||117|1
2023-03-04 10:35:36|06987|1156730|600733|28.38B|28380000000|6.43|45713737|-27.01|19|2023-05-03|15/03/2023|||||6.4299998283386|1|2023-04-29|15/12/2022|||||6.4299998283386|1
2023-03-04 10:35:41|06988|100958|600865|3.74B|3740000000|9.94|1839991|-10.61|25|2023-04-27|15/03/2023|||||9.9399995803833|1|2023-03-18|15/12/2022|||||9.9399995803833|1
2023-03-04 10:35:47|06989|996178|601212|21.33B|21330000000|2.88|35280041|-10.28|23|2022-10-27|15/09/2022|-0.04||20590000000||2.6500000953674|1|2022-08-30|15/06/2022|||22300000000||2.8699998855591|1
2023-03-04 10:35:52|06990|994565|603398|9.94B|9940000000|29.02|6022312|29.38|27|2023-04-27|15/03/2023|||||29.020000457764|1|2023-04-26|15/12/2022|||||29.020000457764|1
2023-03-04 10:35:57|06991|1162089|601577|32.74B|32740000000|8.14|14144019|1.24|17|2023-05-03|15/03/2023|||||8.1400003433228|1|2023-04-29|15/12/2022||0.96|||8.1400003433228|1
2023-03-04 10:36:01|06992|1062255|601838|54.35B|54350000000|14.55|21092662|-1.02|25|2023-04-27|15/03/2023||0.58|||14.550000190735|1|2023-04-26|15/12/2022||0.835||20428000000|14.550000190735|1
2023-03-04 10:36:06|06993|994526|601997|20.88B|20880000000|5.71|14185725|-13.75|25|2023-05-01|15/03/2023|||||5.710000038147|1|2023-04-29|15/12/2022|||||5.710000038147|1
2023-03-04 10:36:11|06994|994505|600926|73.36B|73360000000|12.37|19737182|-17.7|26|2023-04-26|15/03/2023||0.68|||12.369999885559|1|2023-04-26|15/12/2022||0.39||32256000000|12.369999885559|1
2023-03-04 10:36:16|06995|994504|600919|107.82B|107820000000|7.3|67964923|5.49|26|2023-04-28|15/12/2022||0.41|||7.3000001907349|1|2023-04-27|15/03/2023|||||7.3000001907349|1
2023-03-04 10:36:21|06996|101029|601009|88.1B|88100000000|9.99|19994767|-2.63|27|2023-04-29|15/12/2022||0.3859||12030000000|9.9899997711182|1|2023-04-28|15/03/2023||0.5317||13840000000|9.9899997711182|1
2023-03-04 10:36:27|06997|994517|601229|86.52B|86520000000|6.09|19001865|-13.37|26|2023-05-01|15/03/2023||0.6049||13760000000|6.0900001525879|1|2023-04-28|15/12/2022||0.28||14180000000|6.0900001525879|1
2023-03-04 10:36:31|06998|1162086|600928|16.18B|16180000000|3.64|11126889|-16.51|17|2023-04-28|15/12/2022|||||3.6400001049042|1|2023-04-26|15/03/2023|||||3.6400001049042|1
2023-03-04 10:36:36|06999|100700|600550|9.52B|9520000000|5.17|9062335|-7.68|26|2023-04-28|15/03/2023|||||5.1700000762939|1|2023-04-18|15/12/2022|||||5.1700000762939|1
2023-03-04 10:36:41|07000|100618|600456|20.36B|20360000000|42.61|5951461|-21.62|26|2023-04-26|15/03/2023|||||42.610000610352|1|2023-04-26|15/12/2022|||||42.610000610352|1
2023-03-04 10:36:48|07001|101000|600973|7.35B|7350000000|5.36|28377836|3.47|25|2023-05-01|15/03/2023|||||5.3600001335144|1|2023-03-15|15/12/2022|||||5.3600001335144|1
2023-03-04 10:36:52|07002|101031|601011|7.16B|7160000000|3.74|14957893|-28.76|26|2023-04-25|15/12/2022|||||3.7400000095367|1|2023-04-25|15/03/2023|||||3.7400000095367|1
2023-03-04 10:37:00|07003|100426|600191|2.86B|2860000000|5.89|3973236|39.57|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
2023-03-04 10:37:05|07004|101141|601992|24.43B|24430000000|2.66|28016739|-10.74|27|2023-04-26|15/03/2023|||||2.6600000858307|1|2023-03-30|15/12/2022||0.04|||2.6600000858307|1
2023-03-04 10:37:09|07005|101106|601678|11.57B|11570000000|5.65|13794612|-23.96|25|2023-04-28|15/12/2022|||||5.6500000953674|1|2023-04-14|15/03/2023|||||5.6500000953674|1
2023-03-04 10:37:14|07006|100897|600791|2.26B|2260000000|4.98|10576245|16.08|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
2023-03-04 10:37:19|07007|100691|600538|2.5B|2500000000|4.76|6933625|-14.7|23|2022-10-27|15/09/2022|0.05||119200000||4.75|1|2022-08-25|15/06/2022|||98420000||5.2699999809265|1
2023-03-04 10:37:23|07008|100627|600463|2.67B|2670000000|8.90|7476557|4.71|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
2023-03-04 10:37:28|07009|100706|600560|2.67B|2670000000|11.93|4703085|19.66|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
2023-03-04 10:37:34|07010|100581|600386|3.54B|3540000000|4.39|7265684|4.03|26|2023-04-28|15/03/2023|||||4.3899998664856|1|2023-03-30|15/12/2022|||||4.3899998664856|1
2023-03-04 10:37:39|07011|100281|600008|22.32B|22320000000|3.04|42105977|-14.37|27|2023-04-28|15/03/2023|||||3.039999961853|1|2023-04-13|15/12/2022|||||3.039999961853|1
2023-03-04 10:37:45|07012|100574|600376|13.72B|13720000000|5.32|21119071|-6.01|27|2023-04-29|15/12/2022||0.2047||31720000000|5.3200001716614|1|2023-04-28|15/03/2023||0.0408||6930000000|5.3200001716614|1
2023-03-04 10:37:50|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
2023-03-04 10:37:54|07014|994575|603569|5.56B|5560000000|9.92|3869731|6.32|26|2023-05-03|15/03/2023|||||9.920000076294|1|2023-04-27|15/12/2022|||||9.920000076294|1
2023-03-04 10:37:59|07015|101157|603123|9.86B|9860000000|12.34|38028340|-34.74|26|2023-05-01|15/03/2023|||||12.340000152588|1|2023-04-29|15/12/2022|||||12.340000152588|1
2023-03-04 10:38:04|07016|951032|603025|20.08B|20080000000|21.72|6579358|-8.59|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
2023-03-04 10:38:13|07017|100394|600159|2.47B|2470000000|2.98|13696056|-7.17|23|2022-10-28|15/09/2022|-0.01||307900000||2.6099998950958|1|2022-08-25|15/06/2022|-0||120900000||2.789999961853|1
2023-03-04 10:38:18|07018|100597|600405|3.64B|3640000000|6.65|26192283|0|26|2023-04-28|15/03/2023|||||6.6500000953674|1|2023-04-18|15/12/2022|||||6.6500000953674|1
2023-03-04 10:38:22|07019|100784|600658|5.87B|5870000000|5.25|25782529|14.63|27|2023-04-28|15/03/2023|||||5.25|1|2023-04-21|15/12/2022|||||5.25|1
2023-03-04 10:38:45|07020|100304|600037|12.68B|12680000000|9.11|14680962|5.81|27|2023-04-28|15/03/2023|||||9.1099996566772|1|2023-04-27|15/12/2022|||||9.1099996566772|1
2023-03-04 10:38:50|07021|994578|603588|16.64B|16640000000|10.91|6025600|-29.42|26|2023-04-27|15/03/2023|||||10.909999847412|1|2023-04-25|15/12/2022||0.15||7495000000|10.909999847412|1
2023-03-04 10:38:56|07022|954959|603616|2.36B|2360000000|6.18|6783427|-32.83|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
2023-03-04 10:39:01|07023|101044|601101|9.99B|9990000000|6.94|13761499|-15.96|26|2023-04-25|15/12/2022||0.38|||6.9400000572205|1|2023-04-25|15/03/2023|||||6.9400000572205|1
2023-03-04 10:39:05|07024|100562|600361|25.58B|25580000000|6.39|7492575|10.75|26|2023-04-27|15/03/2023|||||6.3899998664856|1|2023-04-26|15/12/2022|||||6.3899998664856|1
2023-03-04 10:39:12|07025|100721|600578|22.69B|22690000000|3.39|11743365|8.31|26|2023-04-27|15/12/2022|||||3.3900001049042|1|2023-04-27|15/03/2023|||||3.3900001049042|1
2023-03-04 10:39:16|07026|101134|601908|16.54B|16540000000|6.88|21181732|-20.83|26|2023-04-28|15/12/2022|||||6.8800001144409|1|2023-04-28|15/03/2023|||||6.8800001144409|1
2023-03-04 10:39:22|07027|1162083|603590|4.93B|4930000000|31.48|1205562|6.24|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
2023-03-04 10:39:26|07028|101095|601588|6.24B|6240000000|2.12|16425476|-18.15|27|2023-04-27|15/03/2023|||||2.1199998855591|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2023-03-04 10:39:31|07029|1141910|688066|18.23B|18230000000|98.2|1709888|35.04|18|2023-04-27|15/03/2023|||||98.199996948242|1|2023-04-22|15/12/2022|||||98.199996948242|1
2023-03-04 10:39:36|07030|994596|603778|4.26B|4260000000|6.7|46146635|51.93|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
2023-03-04 10:39:40|07031|100612|600429|7.98B|7980000000|5.25|17725793|-17.71|26|2023-04-28|15/03/2023|||||5.25|1|2023-04-27|15/12/2022|||||5.25|1
2023-03-04 10:39:45|07032|101051|601126|12.36B|12360000000|15.2|12675139|-5.47|26|2023-04-28|15/03/2023|||||15.199999809265|1|2023-03-31|15/12/2022|||||15.199999809265|1
2023-03-04 10:39:49|07033|100601|600410|7.24B|7240000000|6.66|34753186|-10.96|26|2023-04-28|15/12/2022|||||6.6599998474121|1|2023-04-28|15/03/2023|||||6.6599998474121|1
2023-03-04 10:39:54|07034|100395|600161|37.85B|37850000000|22.97|12082147|-1.56|25|2023-05-01|15/03/2023|||||22.969999313354|1|2023-04-25|15/12/2022||0.14|||22.969999313354|1
2023-03-04 10:40:00|07035|1141909|688033|11.75B|11750000000|20.93|5227748|-9.94|21|2023-05-01|15/03/2023|||||20.930000305176|1|2023-04-29|15/12/2022|||||20.930000305176|1
2023-03-04 10:40:06|07036|100336|600085|66.65B|66650000000|48.6|9201891|4.7|27|2023-05-01|15/03/2023||0.28||4190000000|48.599998474121|1|2023-03-28|15/12/2022||0.285||3930000000|48.599998474121|1
2023-03-04 10:40:10|07037|1072210|603516|3.59B|3590000000|19.40|4846832|17.79|24|2023-04-27|15/03/2023|||||19.39999961853|1|2023-03-22|15/12/2022|||||19.39999961853|1
2023-03-04 10:40:15|07038|1162049|603613|38.9B|38900000000|78.01|5082398|-0.97|17|2023-04-27|15/03/2023|||||78.01000213623|1|2023-04-19|15/12/2022||0.76|||78.01000213623|1
2023-03-04 10:40:20|07039|100484|600266|10.54B|10540000000|5.08|45192430|9.25|26|2023-05-01|15/03/2023|||||5.0799999237061|1|2023-03-28|15/12/2022|||||5.0799999237061|1
2023-03-04 10:40:24|07040|100956|600861|7.98B|7980000000|25.20|2845474|-0.63|25|2023-04-17|15/12/2022||-1.19|||25.200000762939|1|2022-10-29|15/09/2022|0.55|0.55|102800000||17.180000305176|1
2023-03-04 10:40:29|07041|100470|600246|11.08B|11080000000|5.92|29376074|-39.47|26|2023-04-29|15/12/2022|||||5.9200000762939|1|2023-04-28|15/03/2023|||||5.9200000762939|1
2023-03-04 10:40:35|07042|997532|603138|6.76B|6760000000|24.29|10086334|18.55|25|2023-04-27|15/03/2023|||||24.290000915527|1|2023-04-20|15/12/2022||-0.03|||24.290000915527|1
2023-03-04 10:40:39|07043|942795|600055|15.26B|15260000000|21.70|4834727|-31.97|26|2023-05-01|15/03/2023|||||21.700000762939|1|2023-04-19|15/12/2022|||||21.700000762939|1
2023-03-04 10:40:42|07044|1162055|||||||15|2023-04-20|15/03/2023|||||126.16000366211|1|2023-03-21|15/12/2022||1.36|||126.16000366211|1
2023-03-04 10:40:47|07045|1141907|688028|3.88B|3880000000|35.43|594237|-18.4|21|2023-04-28|15/03/2023|||||35.430000305176|1|2023-04-20|15/12/2022||0.3|||35.430000305176|1
2023-03-04 10:40:52|07046|1162058|603267|20.86B|20860000000|90.12|1579004|-43.18|17|2023-04-27|15/03/2023||1.27||827330000|90.120002746582|1|2023-03-18|15/12/2022||0.99||769820000|90.120002746582|1
2023-03-04 10:40:57|07047|1156679|601816|258.79B|258790000000|5.27|102554484|0.76|16|2023-05-01|15/03/2023|||||5.2699999809265|1|2023-04-29|15/12/2022||-0.0227||1050000000|5.2699999809265|1
2023-03-04 10:41:04|07048|100399|600166|28.81B|28810000000|3.62|86839225|26.13|27|2023-05-01|15/03/2023|||||3.6199998855591|1|2023-04-29|15/12/2022|||||3.6199998855591|1
2023-03-04 10:41:08|07049|1162056|603068|5.09B|5090000000|33.66|4874304|-25.74|17|2023-05-01|15/03/2023|||||33.659999847412|1|2023-04-27|15/12/2022|||||33.659999847412|1
2023-03-04 10:41:12|07050|1156734|603719|15.12B|15120000000|37.98|2974635|6.42|18|2023-05-02|15/03/2023|||||37.979999542236|1|2023-03-24|15/12/2022||0.18|||37.979999542236|1
2023-03-04 10:41:17|07051|102958|600681|6.05B|6050000000|4.45|2627583|-22.61|26|2023-04-29|15/12/2022|||||4.4499998092651|1|2023-04-28|15/03/2023|||||4.4499998092651|1
2023-03-04 10:41:24|07052|1081714|603596|29.07B|29070000000|70.58|4678223|-3.42|27|2023-04-28|15/03/2023|||||70.580001831055|1|2023-03-22|15/12/2022||0.54|||70.580001831055|1
2023-03-04 10:41:29|07053|101008|600980|3.04B|3040000000|16.05|1681024|-9.17|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
2023-03-04 10:41:34|07054|100663|600510|7.33B|7330000000|7.24|13769565|-38.44|26|2023-04-25|15/12/2022|||||7.2399997711182|1|2023-04-25|15/03/2023|||||7.2399997711182|1
2023-03-04 10:41:39|07055|100513|600299|24.35B|24350000000|9.08|4770600|-30.31|26|2023-04-27|15/03/2023||0.19|||9.079999923706|1|2023-03-31|15/12/2022||0.1435||3370000000|9.079999923706|1
2023-03-04 10:41:44|07056|1159375|601696|31.39B|31390000000|11.3|29106393|-4.48|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
2023-03-04 10:41:49|07057|101162|603167|3.62B|3620000000|7.72|4319394|-7.66|26|2023-04-28|15/03/2023|||||7.7199997901917|1|2023-04-18|15/12/2022|||||7.7199997901917|1
2023-03-04 10:41:54|07058|994592|603727|3.6B|3600000000|12.78|3244488|-37.26|26|2023-05-01|15/03/2023|||||12.779999732971|1|2023-04-22|15/12/2022|||||12.779999732971|1
2023-03-04 10:41:59|07059|994621|603936|7.14B|7140000000|14.19|13311306|3.05|25|2023-04-25|15/03/2023||0.07||645160000|14.189999580383|1|2023-04-22|15/12/2022||0.11||696640000|14.189999580383|1
2023-03-04 10:42:03|07060|100738|600597|15.17B|15170000000|11|11941705|-14.79|27|2023-04-28|15/03/2023||0.14||7572000000|11|1|2023-03-21|15/12/2022||0.1||7510000000|11|1
2023-03-04 10:42:08|07061|102960|600708|5.46B|5460000000|2.45|22206005|-6.49|26|2023-04-27|15/03/2023|||||2.4500000476837|1|2023-04-15|15/12/2022|||||2.4500000476837|1
2023-03-04 10:42:14|07062|101074|601339|10.11B|10110000000|6.82|8321795|-5.54|27|2023-04-28|15/03/2023|||||6.8200001716614|1|2023-04-12|15/12/2022|||||6.8200001716614|1
2023-03-04 10:42:20|07063|100479|600258|27.65B|27650000000|24.71|11391886|-10.28|27|2023-04-28|15/03/2023||-0.1||8636000000|24.709999084473|1|2023-03-31|15/12/2022||-0.1895||1440000000|24.709999084473|1
2023-03-04 10:42:24|07064|100622|600455|1.54B|1540000000|24.7|1999439|4|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
2023-03-04 10:42:30|07065|100826|600707|18.48B|18480000000|5.15|28148205|-15.3|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
2023-03-04 10:42:35|07066|1054840|601108|36.22B|36220000000|7.8|30157774|-13.66|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
2023-03-04 10:42:39|07067|101071|601311|10.63B|10630000000|9.06|10273320|-34.44|27|2023-04-21|15/12/2022||1.15||14182000000|9.0600004196167|1|2023-04-21|15/03/2023|||||9.0600004196167|1
2023-03-04 10:42:46|07068|100474|600230|7.92B|7920000000|18.94|12522108|-0.94|24|2022-10-25|15/09/2022|0.08||1230000000||21|1|2022-08-17|15/06/2022|0.15||1270000000||18.510000228882|1
2023-03-04 10:42:51|07069|1052655|603106|3.57B|3570000000|6.85|18225336|-2.42|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
2023-03-04 10:42:55|07070|100412|600180|6.5B|6500000000|6.18|4760057|-21.87|26|2023-05-01|15/03/2023|||||6.1799998283386|1|2023-04-27|15/12/2022|||||6.1799998283386|1
2023-03-04 10:43:00|07071|942820|601016|26.22B|26220000000|4.05|44723899|-27.81|25|2023-04-28|15/03/2023|||||4.0500001907349|1|2023-03-31|15/12/2022||0.0266|||4.0500001907349|1
2023-03-04 10:43:07|07072|994544|603098|14.95B|14950000000|27.75|1289243|-35.47|25|2023-05-01|15/03/2023||0.105||1060000000|27.75|1|2023-04-29|15/12/2022||0.2003||1580000000|27.75|1
2023-03-04 10:43:12|07073|996063|601375|14.85B|14850000000|3.94|28953645|-17.75|25|2023-04-27|15/03/2023|||||3.9400000572205|1|2023-03-31|15/12/2022|||||3.9400000572205|1
2023-03-04 10:43:17|07074|942815|600850|17.31B|17310000000|25.27|6775703|6.11|25|2023-04-25|15/12/2022|||||25.270000457764|1|2023-04-25|15/03/2023|||||25.270000457764|1
2023-03-04 10:43:21|07075|996182|603615|2.13B|2130000000|8.82|2403189|0.23|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
2023-03-04 10:43:26|07076|100815|600697|2.2B|2200000000|13.86|1953242|-16.71|26|2023-05-01|15/03/2023|||||13.859999656677|1|2023-04-13|15/12/2022|||||13.859999656677|1
2023-03-04 10:43:31|07077|942824|603099|2.61B|2610000000|9.8|6273552|-2.58|26|2023-04-27|15/03/2023|||||9.8000001907349|1|2023-04-20|15/12/2022|||||9.8000001907349|1
2023-03-04 10:43:36|07078|100856|600742|6.85B|6850000000|9.28|5149950|-16.32|26|2023-05-01|15/03/2023|||||9.2799997329712|1|2023-04-29|15/12/2022|||||9.2799997329712|1
2023-03-04 10:43:41|07079|100543|600333|3.15B|3150000000|5.17|5422493|-10.4|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
2023-03-04 10:43:45|07080|100389|600148|2.17B|2170000000|15.34|1669972|-9.5|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
2023-03-04 10:43:50|07081|100652|600496|8.84B|8840000000|4.39|23967911|-6.6|27|2023-05-01|15/03/2023||0.0836||3090000000|4.3899998664856|1|2023-04-18|15/12/2022||0.1087||5380000000|4.3899998664856|1
2023-03-04 10:43:55|07082|100869|600757|7.37B|7370000000|6.07|9573291|9.37|26|2023-04-27|15/03/2023|||||6.0700001716614|1|2023-04-21|15/12/2022|||||6.0700001716614|1
2023-03-04 10:43:59|07083|996067|603035|7.85B|7850000000|20.65|6005793|20.48|25|2023-04-27|15/03/2023|||||20.64999961853|1|2023-04-18|15/12/2022|||||20.64999961853|1
2023-03-04 10:44:04|07084|100684|600525|7.36B|7360000000|5.6|12928072|7.28|26|2023-04-28|15/12/2022|||||5.5999999046326|1|2023-04-27|15/03/2023|||||5.5999999046326|1
2023-03-04 10:44:09|07085|945174|603698|8.78B|8780000000|16.38|6022506|1.93|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
2023-03-04 10:44:13|07086|1162042|605288|2.86B|2860000000|40.55|1251900|-25.79|15|2023-04-28|15/12/2022|||||40.549999237061|1|2023-04-27|15/03/2023|||||40.549999237061|1
2023-03-04 10:44:21|07087|1057308|603655|3.37B|3370000000|31.79|1686756|54.62|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
2023-03-04 10:44:26|07088|994550|603203|8.09B|8090000000|32.39|1670117|19.08|26|2023-05-01|15/03/2023|||||32.389999389648|1|2023-04-29|15/12/2022|||||32.389999389648|1
2023-03-04 10:44:31|07089|994602|603819|3.47B|3470000000|15.92|1687711|31.68|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
2023-03-04 10:44:35|07090|948391|603158|4B|4000000000|8.15|6721842|-9.37|26|2023-04-29|15/12/2022|||||8.1499996185303|1|2023-04-28|15/03/2023|||||8.1499996185303|1
2023-03-04 10:44:40|07091|101118|601799|40.69B|40690000000|142.42|1491126|-2.8|26|2023-04-28|15/03/2023||1.05|||142.41999816895|1|2023-03-30|15/12/2022||1.19||2120000000|142.41999816895|1
2023-03-04 10:44:45|07092|1043310|603776|4.32B|4320000000|18.81|4072294|17.93|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
2023-03-04 10:44:49|07093|100973|600880|6.43B|6430000000|5.88|61533443|-3.45|25|2023-04-28|15/12/2022|||||5.8800001144409|1|2023-04-28|15/03/2023|||||5.8800001144409|1
2023-03-04 10:44:54|07094|1162079|603053|8.58B|8580000000|9.65|1688142|-13.06|14|2022-10-26|15/09/2022|0.11||||9.1199998855591|1|2022-08-12|15/06/2022|0.15||||9.8100004196167|1
2023-03-04 10:44:58|07095|1056012|603809|4.87B|4870000000|12.38|3515004|-14.85|25|2023-05-01|15/03/2023|||||12.380000114441|1|2023-04-21|15/12/2022|||||12.380000114441|1
2023-03-04 10:45:03|07096|100556|600353|7.58B|7580000000|12.81|7083483|83.26|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
2023-03-04 10:45:08|07097|100828|600711|19.7B|19700000000|6.27|30776189|-41.29|26|2023-05-03|15/03/2023|||||6.2699999809265|1|2023-04-20|15/12/2022|||||6.2699999809265|1
2023-03-04 10:45:13|07098|100329|600078|7.86B|7860000000|11.87|7608997|22.37|26|2023-05-01|15/03/2023|||||11.869999885559|1|2023-03-29|15/12/2022|||||11.869999885559|1
2023-03-04 10:45:17|07099|101016|600988|31.02B|31020000000|18.64|26575384|18.5|26|2023-05-01|15/03/2023|||||18.639999389648|1|2023-03-18|15/12/2022|||||18.639999389648|1
2023-03-04 10:45:23|07100|100972|600879|21.46B|21460000000|7.89|40525222|6.33|25|2023-04-28|15/03/2023|||||7.8899998664856|1|2023-03-31|15/12/2022|||||7.8899998664856|1
2023-03-04 10:45:27|07101|1095973|601068|14.6B|14600000000|5.43|20123668|-9.2|21|2022-10-26|15/09/2022|||5750000000||3.960000038147|1|2022-08-09|15/06/2022|0.01||5570000000||4.5999999046326|1
2023-03-04 10:45:33|07102|101139|601965|25.45B|25450000000|25.33|5094620|66.97|25|2023-05-01|15/03/2023|||||25.329999923706|1|2023-04-22|15/12/2022||0.3|||25.329999923706|1
2023-03-04 10:45:37|07103|100572|600372|34.42B|34420000000|17.95|15742145|-5.28|27|2023-04-28|15/03/2023|||||17.950000762939|1|2023-03-16|15/12/2022||0.1444||3380000000|17.950000762939|1
2023-03-04 10:45:42|07104|1162066|603220|4.39B|4390000000|13.20|3856059|-21.85|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
2023-03-04 10:45:47|07105|994540|603060|9.9B|9900000000|13.58|3147587|-5.69|25|2023-04-27|15/12/2022||0.2467||1060000000|13.579999923706|1|2023-04-27|15/03/2023||0.0705||508600000|13.579999923706|1
2023-03-04 10:45:52|07106|101132|601898|104.54B|104540000000|8.91|25950379|17.7|27|2023-04-27|15/03/2023||0.47|||8.9099998474121|1|2023-03-24|15/12/2022||0.37|||8.9099998474121|1
2023-03-04 10:45:56|07107|101144|601918|11.53B|11530000000|4.45|19409176|-14.91|27|2023-04-29|15/12/2022|||||4.4499998092651|1|2023-04-28|15/03/2023|||||4.4499998092651|1
2023-03-04 10:46:01|07108|100414|600150|117.94B|117940000000|26.37|35078858|21.19|27|2023-04-28|15/12/2022|||||26.370000839233|1|2023-04-28|15/03/2023|||||26.370000839233|1
2023-03-04 10:46:07|07109|100384|600138|11.42B|11420000000|15.78|32534254|25.04|26|2023-04-28|15/03/2023||-0.27|||15.779999732971|1|2023-04-01|15/12/2022||-0.1147||2060000000|15.779999732971|1
2023-03-04 10:46:12|07110|942599|603018|5.76B|5760000000|8.45|5489767|-3.43|26|2023-04-28|15/03/2023||0.1901||1130000000|8.4499998092651|1|2023-03-28|15/12/2022||0.5432||3090000000|8.4499998092651|1
2023-03-04 10:46:16|07111|100362|600115|109.33B|109330000000|5.51|41271969|-6.45|27|2023-04-28|15/03/2023|||||5.5100002288818|1|2023-03-31|15/12/2022||-0.5552||11650000000|5.5100002288818|1
2023-03-04 10:46:21|07112|100803|600675|18.68B|18680000000|3.09|32212265|-2.83|25|2023-04-28|15/03/2023|||||3.0899999141693|1|2023-03-30|15/12/2022|||||3.0899999141693|1
2023-03-04 10:46:26|07113|994508|600977|23.49B|23490000000|12.58|26621367|7.71|26|2023-04-28|15/03/2023||0.1||1060000000|12.579999923706|1|2023-04-26|15/12/2022||0.07||7130000000|12.579999923706|1
2023-03-04 10:46:31|07114|101045|601106|22.22B|22220000000|3.24|19282101|-2.99|26|2023-04-28|15/12/2022|||||3.2400000095367|1|2023-04-27|15/03/2023|||||3.2400000095367|1
2023-03-04 10:46:36|07115|100549|600340|10.63B|10630000000|2.73|48831014|-13.61|27|2023-05-01|15/03/2023|||||2.7300000190735|1|2023-04-29|15/12/2022||2.3||58860000000|2.7300000190735|1
2023-03-04 10:46:41|07116|996065|601881|77.27B|77270000000|9.92|19298896|-2.75|26|2023-04-28|15/03/2023||0.21|||9.920000076294|1|2023-03-30|15/12/2022||0.14|||9.920000076294|1
2023-03-04 10:46:45|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
2023-03-04 10:46:50|07118|100511|600297|18.09B|18090000000|2.26|57881217|-12.74|26|2023-04-28|15/03/2023||0.04||25190000000|2.2599999904633|1|2023-04-28|15/12/2022||0.07||32630000000|2.2599999904633|1
2023-03-04 10:46:54|07119|101050|601118|20.11B|20110000000|4.7|17620028|-9.79|27|2023-05-01|15/03/2023|||||4.6999998092651|1|2023-04-22|15/12/2022|||||4.6999998092651|1
2023-03-04 10:46:59|07120|942810|600730|4.14B|4140000000|7.05|17644097|23.25|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
2023-03-04 10:47:04|07121|100429|600195|15.63B|15630000000|15.31|11760754|13.58|26|2023-04-28|15/03/2023|||||15.310000419617|1|2023-04-22|15/12/2022||0.17||1433000000|15.310000419617|1
2023-03-04 10:47:09|07122|101130|601888|405.62B|405620000000|196.06|11243663|-1.11|27|2023-05-01|15/12/2022||0.7059||15930000000|196.05999755859|1|2023-05-01|15/03/2023||1.48||22330000000|196.05999755859|1
2023-03-04 10:47:13|07123|100408|600176|62.49B|62490000000|15.61|21049119|-6.41|27|2023-04-27|15/03/2023||0.51|||15.609999656677|1|2023-03-21|15/12/2022||0.25||4400000000|15.609999656677|1
2023-03-04 10:47:18|07124|1009372|603505|17.13B|17130000000|39.9|3324530|49.16|25|2023-04-27|15/03/2023|||||39.900001525879|1|2023-04-21|15/12/2022|||||39.900001525879|1
2023-03-04 10:47:23|07125|100874|600764|19.88B|19880000000|27.97|4879963|-14.46|26|2023-04-28|15/03/2023|||||27.969999313354|1|2023-04-27|15/12/2022|||||27.969999313354|1
2023-03-04 10:47:27|07126|1162087|603967|3.69B|3690000000|10.64|4332457|-4.41|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
2023-03-04 10:47:32|07127|100670|600511|24.79B|24790000000|32.86|6834215|15.83|27|2023-04-28|15/03/2023|||||32.860000610352|1|2023-03-23|15/12/2022|||||32.860000610352|1
2023-03-04 10:47:37|07128|100325|600056|23.5B|23500000000|15.71|80051366|63.77|26|2023-05-01|15/03/2023|||||15.710000038147|1|2023-04-29|15/12/2022|||||15.710000038147|1
2023-03-04 10:47:41|07129|101128|601872|62.17B|62170000000|7.65|61184433|61.05|26|2023-04-27|15/03/2023||0.19|||7.6500000953674|1|2023-03-30|15/12/2022||0.22|||7.6500000953674|1
2023-03-04 10:47:46|07130|101021|600999|115.58B|115580000000|14.38|14660645|-9.5|27|2023-04-27|15/03/2023||0.25|||14.380000114441|1|2023-03-30|15/12/2022||0.1|||14.380000114441|1
2023-03-04 10:47:51|07131|101168|603993|120.77B|120770000000|5.98|141289659|-0.66|27|2023-04-27|15/03/2023||0.06|||5.9800000190735|1|2023-03-18|15/12/2022||0.0581||39660000000|5.9800000190735|1
2023-03-04 10:47:56|07132|101049|601117|62.26B|62260000000|10.19|48121949|4.51|27|2023-04-28|15/03/2023|||||10.189999580383|1|2023-04-01|15/12/2022||0.29|||10.189999580383|1
2023-03-04 10:48:00|07133|954957|601985|122.9B|122900000000|6.52|73742450|-15.98|27|2023-04-27|15/12/2022||0.0881||17120000000|6.5199999809265|1|2023-04-27|15/03/2023|||||6.5199999809265|1
2023-03-04 10:48:06|07134|100681|600536|49.35B|49350000000|74.78|28133908|110.97|26|2023-04-28|15/03/2023|||||74.779998779297|1|2023-04-28|15/12/2022|||||74.779998779297|1
2023-03-04 10:48:12|07135|100366|600111|101.47B|101470000000|28.07|52067411|-38.86|27|2023-04-27|15/03/2023||0.4399||11250000000|28.069999694824|1|2023-04-22|15/12/2022||0.5987||13390000000|28.069999694824|1
2023-03-04 10:48:17|07136|994520|601611|25.49B|25490000000|8.44|13158653|-9.73|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
2023-03-04 10:48:24|07137|101121|601808|62.93B|62930000000|16.57|6960228|-4.88|27|2023-04-27|15/03/2023||0.49|||16.569999694824|1|2023-03-24|15/12/2022||0.22|||16.569999694824|1
2023-03-04 10:48:29|07138|100548|600339|19.09B|19090000000|3.42|52787801|-4.74|26|2023-05-01|15/03/2023|||||3.420000076294|1|2023-04-21|15/12/2022|||||3.420000076294|1
2023-03-04 10:48:34|07139|1043298|601949|10.61B|10610000000|5.82|15178887|6.59|25|2023-04-28|15/12/2022|||||5.8200001716614|1|2023-04-28|15/03/2023|||||5.8200001716614|1
2023-03-04 10:48:39|07140|100685|600528|20.42B|20420000000|9.19|13115584|5.27|26|2023-05-01|15/03/2023|||||9.1899995803833|1|2023-03-28|15/12/2022|||||9.1899995803833|1
2023-03-04 10:48:47|07141|100373|600125|7.65B|7650000000|5.86|17845366|-7.28|27|2023-05-01|15/03/2023|||||5.8600001335144|1|2023-04-07|15/12/2022||0.0488||3140000000|5.8600001335144|1
2023-03-04 10:48:51|07142|100768|600636|4.79B|4790000000|10.91|18483940|21.76|25|2023-04-29|15/12/2022||0.19|||10.909999847412|1|2023-04-25|15/03/2023|||||10.909999847412|1
2023-03-04 10:48:56|07143|102088|600217|6.97B|6970000000|5.02|14925102|-19.16|26|2023-04-27|15/03/2023|||||5.0199999809265|1|2023-04-25|15/12/2022|||||5.0199999809265|1
2023-03-04 10:49:01|07144|102084|600062|18.63B|18630000000|18.24|30467582|43.4|27|2023-05-01|15/03/2023|||||18.239999771118|1|2023-03-28|15/12/2022|||||18.239999771118|1
2023-03-04 10:49:06|07145|1162035|601698|71.9B|71900000000|17.02|16271254|27.01|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
2023-03-04 10:49:10|07146|996064|601858|12.02B|12020000000|15.20|31777473|69.27|26|2023-04-29|15/12/2022|||||15.199999809265|1|2023-04-27|15/03/2023|||||15.199999809265|1
2023-03-04 10:49:15|07147|1082120|601066|208.03B|208030000000|27.05|17199431|4.16|23|2023-04-27|15/03/2023||0.36||8885000000|27.049999237061|1|2023-03-31|15/12/2022||0.213||4760000000|27.049999237061|1
2023-03-04 10:49:19|07148|101140|601989|89.61B|89610000000|3.93|60686108|-4.61|27|2023-04-28|15/12/2022|||||3.9300000667572|1|2023-04-28|15/03/2023|||||3.9300000667572|1
2023-03-04 10:49:24|07149|100638|600482|37.19B|37190000000|17.21|4215266|-4.12|27|2023-04-28|15/12/2022|||||17.209999084473|1|2023-04-28|15/03/2023|||||17.209999084473|1
2023-03-04 10:49:29|07150|101041|601098|18.59B|18590000000|10.35|6567411|5.5|27|2023-05-01|15/03/2023||0.1491||2170000000|10.35000038147|1|2023-04-25|15/12/2022||0.2589||3920000000|10.35000038147|1
2023-03-04 10:49:33|07151|100298|600029|131.99B|131990000000|8|59492323|9.74|27|2023-04-27|15/03/2023||0.05|||8|1|2023-03-31|15/12/2022||-0.3628||23320000000|8|1
2023-03-04 10:49:38|07152|100367|600118|35.71B|35710000000|30.2|19722715|19.94|26|2023-04-28|15/03/2023|||||30.200000762939|1|2023-03-31|15/12/2022|||||30.200000762939|1
2023-03-04 10:49:43|07153|100393|600158|8.89B|8890000000|9.26|16383138|-6.65|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
2023-03-04 10:49:49|07154|1164175|600956|31.40B|31400000000|10.01|4852656|-35.17|15|2023-04-27|15/03/2023|||||10.010000228882|1|2023-03-24|15/12/2022|||||10.010000228882|1
2023-03-04 10:49:54|07155|100339|600088|4.22B|4220000000|10.6|5420375|4.33|26|2023-05-01|15/03/2023|||||10.60000038147|1|2023-04-21|15/12/2022|||||10.60000038147|1
2023-03-04 10:49:59|07156|101154|603005|14.01B|14010000000|21.48|16711598|-20.5|27|2023-05-01|15/03/2023|||||21.479999542236|1|2023-04-29|15/12/2022||0.3063|||21.479999542236|1
2023-03-04 10:50:03|07157|100280|600007|18.3B|18300000000|18.17|4010345|25.66|26|2023-05-03|15/03/2023|||||18.170000076294|1|2023-03-29|15/12/2022|||||18.170000076294|1
2023-03-04 10:50:09|07158|101063|601179|26.4B|26400000000|5.15|21691322|-1.15|27|2023-05-01|15/03/2023|||||5.1500000953674|1|2023-04-21|15/12/2022|||||5.1500000953674|1
2023-03-04 10:50:14|07159|1155894|601916|144.74B|144740000000|2.96|54099201|-14.7|17|2023-04-27|15/03/2023|||||2.960000038147|1|2023-03-28|15/12/2022|||||2.960000038147|1
2023-03-04 10:50:18|07160|1162076|601512|15.02B|15020000000|10.02|3657475|12.08|17|2023-04-27|15/03/2023|||||10.020000457764|1|2023-04-21|15/12/2022||0.42|||10.020000457764|1
2023-03-04 10:50:24|07161|102956|600373|13.97B|13970000000|10.35|6814117|-11.23|27|2023-04-28|15/03/2023||0.3064||2810000000|10.35000038147|1|2023-04-19|15/12/2022||0.3134||3120000000|10.35000038147|1
2023-03-04 10:50:29|07162|100755|600618|9.83B|9830000000|10.60|3906534|-14.59|26|2023-05-03|15/03/2023|||||10.60000038147|1|2023-03-21|15/12/2022|||||10.60000038147|1
2023-03-04 10:50:35|07163|100380|600132|65.51B|65510000000|135.36|3316434|-0.38|27|2023-05-01|15/03/2023||2||3790000000|135.36000061035|1|2023-04-29|15/12/2022||0.0815||1870000000|135.36000061035|1
2023-03-04 10:50:40|07164|942825|603100|14.86B|14860000000|37.63|2772109|116.89|25|2023-05-01|15/03/2023|||||37.630001068115|1|2023-04-29|15/12/2022|||||37.630001068115|1
2023-03-04 10:50:45|07165|996555|600939|7.38B|7380000000|3.88|7229913|-24.95|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
2023-03-04 10:50:50|07166|100851|600729|10.42B|10420000000|26|3865817|-0.88|26|2023-04-27|15/03/2023|||||26|1|2023-04-08|15/12/2022||0.43||2450000000|26|1
2023-03-04 10:50:55|07167|100710|600565|5.26B|5260000000|2.11|27102363|-16.6|26|2023-04-28|15/03/2023|||||2.1099998950958|1|2023-03-23|15/12/2022|||||2.1099998950958|1
2023-03-04 10:51:00|07168|100621|600452|16.66B|16660000000|18.21|12419965|33.82|25|2023-04-28|15/03/2023|||||18.209999084473|1|2023-04-14|15/12/2022|||||18.209999084473|1
2023-03-04 10:51:05|07169|100496|600279|5.2B|5200000000|4.38|6268592|-1.35|23|2022-10-28|15/09/2022|0.02||1230000000||3.920000076294|1|2022-08-26|15/06/2022|||1210000000||4.4899997711182|1
2023-03-04 10:51:10|07170|942818|600917|12.79B|12790000000|8.14|3017890|-5.68|27|2023-04-28|15/03/2023|||||8.1400003433228|1|2023-04-27|15/12/2022|||||8.1400003433228|1
2023-03-04 10:51:14|07171|101025|601005|14.85B|14850000000|1.720|34720988|-20.37|26|2023-04-27|15/03/2023|||||1.7200000286102|1|2023-03-31|15/12/2022|||||1.7200000286102|1
2023-03-04 10:51:19|07172|1010705|603758|4.71B|4710000000|11.18|4644116|39.92|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
2023-03-04 10:51:24|07173|100355|600106|6.91B|6910000000|5.20|12622860|-4.59|24|2022-10-28|15/09/2022|||30280000||5.3699998855591|1|2022-08-26|15/06/2022|0.09||30320000||5.3499999046326|1
2023-03-04 10:51:28|07174|1155475|601077|39.90B|39900000000|3.66|34077541|-7.81|27|2023-04-27|15/03/2023||0.28|||3.6600000858307|1|2023-03-31|15/12/2022||0.07|||3.6600000858307|1
2023-03-04 10:51:33|07175|1162153|601827|12.05B|12050000000|7.18|4176443|-22.13|16|2023-05-01|15/03/2023|||||7.1799998283386|1|2023-03-31|15/12/2022||0.26|||7.1799998283386|1
2023-03-04 10:51:38|07176|994511|601127|57.66B|57660000000|38.51|22964298|-9.81|26|2023-05-01|15/03/2023|||||38.509998321533|1|2023-04-29|15/12/2022||-0.71||14090000000|38.509998321533|1
2023-03-04 10:51:44|07177|100378|600129|19.04B|19040000000|34.19|6775774|65.57|26|2023-04-28|15/03/2023|||||34.189998626709|1|2023-03-31|15/12/2022|||||34.189998626709|1
2023-03-04 10:51:49|07178|100352|600116|17.99B|17990000000|9.41|11825275|-22.68|26|2023-04-28|15/03/2023|||||9.4099998474121|1|2023-04-20|15/12/2022|||||9.4099998474121|1
2023-03-04 10:51:54|07179|100945|600847|2.15B|2150000000|14.02|3989960|-30.66|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
2023-03-04 10:51:59|07180|101039|601158|25.68B|25680000000|5.35|5695685|-14.4|26|2023-04-27|15/03/2023|||||5.3499999046326|1|2023-04-01|15/12/2022|||||5.3499999046326|1
2023-03-04 10:52:04|07181|945168|603601|5.68B|5680000000|5.58|9208019|-21.33|26|2023-04-26|15/12/2022||0.05||464420000|5.5799999237061|1|2023-04-20|15/03/2023|||||5.5799999237061|1
2023-03-04 10:52:09|07182|1043311|603976|3.35B|3350000000|22.15|674660|-26.41|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
2023-03-04 10:52:14|07183|1056003|603083|5.85B|5850000000|22.90|15923553|54.21|25|2023-04-26|15/03/2023|||||22.89999961853|1|2023-03-23|15/12/2022|||||22.89999961853|1
2023-03-04 10:52:19|07184|100788|600657|15.63B|15630000000|5.48|42731554|34.31|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
2023-03-04 10:52:24|07185|1052662|603367|6.49B|6490000000|14.42|5422744|14.08|23|2022-10-17|15/09/2022|0.24||1050000000||12.220000267029|1|2022-08-22|15/06/2022|0.19||993700000||12|1
2023-03-04 10:52:29|07186|101093|601608|17.14B|17140000000|3.95|13465373|-4.59|24|2022-10-26|15/09/2022|||2500000000||3.5999999046326|1|2022-08-25|15/06/2022|0.02||2100000000||3.829999923706|1
2023-03-04 10:52:34|07187|100307|600067|4.69B|4690000000|3.37|13069646|-2.32|26|2023-04-27|15/03/2023|||||3.3699998855591|1|2023-04-12|15/12/2022|||||3.3699998855591|1
2023-03-04 10:52:39|07188|996084|603628|4.49B|4490000000|16.4|5971928|26.15|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
2023-03-04 10:52:44|07189|100894|600787|11.84B|11840000000|5.46|17086339|-10.64|26|2023-04-28|15/03/2023|||||5.460000038147|1|2023-03-31|15/12/2022|||||5.460000038147|1
2023-03-04 10:52:49|07190|1162067|600968|33.65B|33650000000|3.31|38086007|4.42|17|2023-04-27|15/03/2023|||||3.3099999427795|1|2023-04-11|15/12/2022||0.22||47326000000|3.3099999427795|1
2023-03-04 10:52:57|07191|100852|600737|16.19B|16190000000|7.57|16921696|-14.75|26|2023-05-01|15/03/2023|||||7.5700001716614|1|2023-04-22|15/12/2022|||||7.5700001716614|1
2023-03-04 10:53:02|07192|997534|603908|5.43B|5430000000|81.35|2151357|110.32|25|2023-04-28|15/03/2023|||||81.349998474121|1|2023-04-27|15/12/2022|||||81.349998474121|1
2023-03-04 10:53:10|07193|101145|601919|170.07B|170070000000|11.28|72796814|-38.93|27|2023-04-28|15/03/2023|||||11.279999732971|1|2023-03-31|15/12/2022||0.73||82550000000|11.279999732971|1
2023-03-04 10:53:15|07194|101124|601866|29.16B|29160000000|2.610|37632961|-23.91|27|2023-04-28|15/03/2023|||||2.6099998950958|1|2023-03-31|15/12/2022|||||2.6099998950958|1
2023-03-04 10:53:20|07195|100295|600026|63.08B|63080000000|15.41|58852243|121.41|27|2023-04-28|15/03/2023|||||15.409999847412|1|2023-03-31|15/12/2022||0.15|||15.409999847412|1
2023-03-04 10:53:25|07196|100611|600428|16.23B|16230000000|7.56|40841442|47.95|26|2023-04-28|15/03/2023|||||7.5599999427795|1|2023-03-30|15/12/2022|||||7.5599999427795|1
2023-03-04 10:53:30|07197|102097|600890|208.51M|208510000|0.36|17415380|-78.7|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
2023-03-04 10:53:35|07198|997891|603903|2.51B|2510000000|9.84|1278771|-22.15|25|2023-04-28|15/03/2023|||||9.8400001525879|1|2023-04-22|15/12/2022|||||9.8400001525879|1
2023-03-04 10:53:40|07199|942809|600685|25.96B|25960000000|25.6|8821164|28.97|27|2023-04-28|15/03/2023|||||25.60000038147|1|2023-03-31|15/12/2022|||||25.60000038147|1
2023-03-04 10:53:44|07200|100315|600072|10.87B|10870000000|14.76|10112643|-5.02|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
2023-03-04 10:53:49|07201|101161|603128|13.02B|13020000000|10.1|10513404|-21.95|26|2023-04-28|15/03/2023|||||10.10000038147|1|2023-04-25|15/12/2022|||||10.10000038147|1
2023-03-04 10:53:54|07202|100836|600715|4.28B|4280000000|2.31|28176830|-19.51|26|2023-05-01|15/03/2023|||||2.3099999427795|1|2023-04-22|15/12/2022|||||2.3099999427795|1
2023-03-04 10:53:58|07203|1162045|603212|12.08B|12080000000|27.43|17962386|5.22|15|2023-04-28|15/12/2022|||||27.430000305176|1|2023-04-28|15/03/2023|||||27.430000305176|1
2023-03-04 10:54:03|07204|100504|600288|5.87B|5870000000|13.45|3419191|-11.04|26|2023-04-28|15/03/2023|||||13.449999809265|1|2023-04-26|15/12/2022|||||13.449999809265|1
2023-03-04 10:54:08|07205|100478|600257|2.81B|2810000000|5.83|25647267|-5.2|26|2023-05-01|15/03/2023|||||5.8299999237061|1|2023-04-26|15/12/2022|||||5.8299999237061|1
2023-03-04 10:54:13|07206|1052671|603963|2.88B|2880000000|13.13|5961782|43.34|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
2023-03-04 10:54:21|07207|996080|603360|4.7B|4700000000|18.54|3203165|40.35|25|2023-04-29|15/12/2022|||||18.540000915527|1|2023-04-28|15/03/2023|||||18.540000915527|1
2023-03-04 10:54:26|07208|101125|601880|34.2B|34200000000|1.640|50041972|-20.39|27|2023-04-26|15/03/2023|||||1.6399999856949|1|2023-03-31|15/12/2022|||||1.6399999856949|1
2023-03-04 10:54:31|07209|100734|600593|1.88B|1880000000|14.63|2482009|27.11|26|2023-05-01|15/03/2023|||||14.630000114441|1|2023-04-28|15/12/2022|||||14.630000114441|1
2023-03-04 10:54:37|07210|100833|600719|2.28B|2280000000|5.63|3060481|36.98|23|2022-10-27|15/09/2022|-0.15||||4.460000038147|1|2022-08-11|15/06/2022|-0.08||||5.3099999427795|1
2023-03-04 10:54:43|07211|100942|600844|2.84B|2840000000|3.13|11094834|-23.84|26|2023-04-28|15/03/2023|||||3.1300001144409|1|2023-04-21|15/12/2022|||||3.1300001144409|1
2023-03-04 10:54:48|07212|101181|900921|411.76M|411760000|0.201|335227|-16.25|24|2023-04-28|15/03/2023|||||0.20100000500679|1|2023-04-21|15/12/2022|||||0.20100000500679|1
2023-03-04 10:54:53|07213|997892|603955|2.34B|2340000000|17.24|1527224|1.11|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
2023-03-04 10:54:58|07214|101026|601006|104.96B|104960000000|7.06|25842301|0.86|27|2023-04-27|15/12/2022||0.1153||21310000000|7.0599999427795|1|2023-04-27|15/03/2023|||||7.0599999427795|1
2023-03-04 10:55:04|07215|100813|600694|5.23B|5230000000|18.37|2306426|-11.13|27|2023-05-01|15/03/2023|||||18.370000839233|1|2023-04-22|15/12/2022|||||18.370000839233|1
2023-03-04 10:55:09|07216|1031219|603233|35.38B|35380000000|37.28|6448799|27.13|25|2023-04-28|15/12/2022||0.1663||5340000000|37.279998779297|1|2023-04-27|15/03/2023||0.4364||5700000000|37.279998779297|1
2023-03-04 10:55:14|07217|100858|600744|9.02B|9020000000|4.44|9744206|-15.91|23|2022-10-28|15/09/2022|0.01||||4.1500000953674|1|2022-08-24|15/06/2022|-0.09||||5.0199999809265|1
2023-03-04 10:55:20|07218|101148|601991|45.38B|45380000000|3.04|84626972|7.42|27|2023-04-26|15/03/2023|||||3.039999961853|1|2023-03-29|15/12/2022||0.04|||3.039999961853|1
2023-03-04 10:55:25|07219|100432|600198|9.56B|9560000000|7.28|11314868|-6.06|26|2023-05-01|15/03/2023|||||7.2800002098083|1|2023-04-21|15/12/2022|||||7.2800002098083|1
2023-03-04 10:55:30|07220|942602|603019|48.31B|48310000000|33|43355285|0.46|27|2023-04-27|15/03/2023|||||33|1|2023-04-18|15/12/2022||0.66|||33|1
2023-03-04 10:55:36|07221|100748|600611|6.1B|6100000000|3.18|10232160|-10.17|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
2023-03-04 10:55:41|07222|101760|900903|882.58M|882580000|0.254|572633|-12.71|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2023-03-04 10:55:46|07223|1082138|603587|8.1B|8100000000|16.97|1561236|-5.09|25|2023-04-28|15/12/2022||0.28|||16.969999313354|1|2023-04-27|15/03/2023|||||16.969999313354|1
2023-03-04 10:55:51|07224|996066|603032|12.25B|12250000000|72.85|991678|10.3|25|2023-05-01|15/03/2023|||||72.849998474121|1|2023-04-21|15/12/2022||0.76|||72.849998474121|1
2023-03-04 10:55:56|07225|100666|600503|4.66B|4660000000|2.91|14207168|-9.06|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
2023-03-04 10:56:01|07226|1057234|603056|19.89B|19890000000|19.5|6416415|54.03|25|2023-04-26|15/03/2023||0.04|||19.5|1|2023-04-21|15/12/2022||0.17|||19.5|1
2023-03-04 10:56:05|07227|100926|600826|5.59B|5590000000|10.5|3410010|19.73|26|2023-05-01|15/03/2023|||||10.5|1|2023-04-08|15/12/2022|||||10.5|1
2023-03-04 10:56:11|07228|100969|600875|59.81B|59810000000|20.08|24667728|23.34|27|2023-04-28|15/03/2023|||||20.079999923706|1|2023-04-01|15/12/2022|||||20.079999923706|1
2023-03-04 10:56:15|07229|100279|600006|12.20B|12200000000|6.12|18268244|-0.81|26|2023-05-01|15/03/2023|||||6.1199998855591|1|2023-03-31|15/12/2022|||||6.1199998855591|1
2023-03-04 10:56:20|07230|100332|600081|5.22B|5220000000|11.10|2631523|-9.02|26|2023-05-01|15/03/2023|||||11.10000038147|1|2023-03-31|15/12/2022|||||11.10000038147|1
2023-03-04 10:56:26|07231|955758|601198|27.83B|27830000000|8.61|18782935|-17.05|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
2023-03-04 10:56:31|07232|100907|600804|5.9B|5900000000|3.56|26075917|-43.67|27|2023-04-28|15/03/2023|||||3.5599999427795|1|2023-04-22|15/12/2022|||||3.5599999427795|1
2023-03-04 10:56:37|07233|994572|603528|5.57B|5570000000|8.92|12755960|23.37|26|2023-04-27|15/12/2022|||||8.920000076294|1|2023-04-27|15/03/2023|||||8.920000076294|1
2023-03-04 10:56:42|07234|994628|603999|3.59B|3590000000|6.23|6580073|13.69|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
2023-03-04 10:56:47|07235|1081677|601330|10.06B|10060000000|7.27|2990936|-24.97|25|2023-05-03|15/03/2023|||||7.2699999809265|1|2023-03-31|15/12/2022||0.23|||7.2699999809265|1
2023-03-04 10:56:51|07236|100883|600776|11.36B|11360000000|10.94|7726169|0.64|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
2023-03-04 10:56:56|07237|101755|900941|1.64B|1640000000|0.435|439955|-5.23|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2023-03-04 10:57:01|07238|994562|603377|5.22B|5220000000|7.5|8556806|-1.32|26|2023-04-28|15/03/2023|||||7.5|1|2023-04-22|15/12/2022|||||7.5|1
2023-03-04 10:57:06|07239|100340|600093|561.22M|561220000|0.50|22106643|-74.36|22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2023-03-04 10:57:12|07240|1079938|603486|51.46B|51460000000|89.75|4461825|-28.26|24|2023-05-02|15/03/2023||0.68||3267000000|89.75|1|2023-04-29|15/12/2022||0.9951||5720000000|89.75|1
2023-03-04 10:57:17|07241|100690|600537|9.71B|9710000000|8.16|51294139|91.55|26|2023-04-25|15/03/2023|||||8.1599998474121|1|2023-04-14|15/12/2022|||||8.1599998474121|1
2023-03-04 10:57:22|07242|1024775|603496|4.69B|4690000000|20.59|4274393|54.35|25|2023-04-28|15/03/2023|||||20.590000152588|1|2023-04-27|15/12/2022|||||20.590000152588|1
2023-03-04 10:57:27|07243|950057|603869|4.96B|4960000000|10.02|5757467|-7.82|26|2023-05-01|15/03/2023|||||10.020000457764|1|2023-04-22|15/12/2022|||||10.020000457764|1
2023-03-04 10:57:32|07244|100906|600803|58.25B|58250000000|18.91|8703138|3.05|26|2023-04-28|15/03/2023|||||18.909999847412|1|2023-03-25|15/12/2022||0.5002||26260000000|18.909999847412|1
2023-03-04 10:57:36|07245|101152|603002|5.07B|5070000000|5.61|4226255|-17.5|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
2023-03-04 10:57:41|07246|100510|600295|31.35B|31350000000|16.69|5618193|-11.83|26|2023-04-28|15/03/2023|||||16.690000534058|1|2023-04-15|15/12/2022|||||16.690000534058|1
2023-03-04 10:57:46|07247|101193|900936|4.54B|4540000000|1.920|656093|33.33|26|2023-04-28|15/03/2023|||||1.9199999570847|1|2023-04-15|15/12/2022|||||1.9199999570847|1
2023-03-04 10:57:51|07248|1141903|688018|8.85B|8850000000|110|918819|-33.13|21|2023-05-02|15/03/2023||0.44||370910000|110|1|2023-03-20|15/12/2022||0.67||400130000|110|1
2023-03-04 10:57:56|07249|996095|603966|4.5B|4500000000|15.07|5831462|61|25|2023-04-29|15/12/2022|||||15.069999694824|1|2023-04-26|15/03/2023|||||15.069999694824|1
2023-03-04 10:58:01|07250|100764|600622|5.29B|5290000000|3.53|38099841|8.62|26|2023-05-01|15/03/2023|||||3.5299999713898|1|2023-04-29|15/12/2022|||||3.5299999713898|1
2023-03-04 10:58:06|07251|101115|601788|66.09B|66090000000|16.02|53760936|19.2|27|2023-04-27|15/03/2023|||||16.020000457764|1|2023-03-31|15/12/2022|||||16.020000457764|1
2023-03-04 10:58:15|07252|100674|600516|25.58B|25580000000|6.72|21910408|-35.45|26|2023-05-01|15/03/2023|||||6.7199997901917|1|2023-04-01|15/12/2022||0.06|||6.7199997901917|1
2023-03-04 10:58:20|07253|100669|600507|15.09B|15090000000|6.47|10615312|-24.59|27|2023-04-28|15/03/2023|||||6.4699997901917|1|2023-03-18|15/12/2022||0.09|||6.4699997901917|1
2023-03-04 10:58:25|07254|100962|600869|13.01B|13010000000|5.86|19497163|-1.18|26|2023-04-25|15/03/2023|||||5.8600001335144|1|2023-04-18|15/12/2022|||||5.8600001335144|1
2023-03-04 10:58:30|07255|101109|601700|6.37B|6370000000|5.58|16146416|-4.45|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
2023-03-04 10:58:34|07256|100654|600498|20.25B|20250000000|17.07|8932292|-0.18|27|2023-05-01|15/03/2023||0.07||4680000000|17.069999694824|1|2023-04-22|15/12/2022||0.11||8560000000|17.069999694824|1
2023-03-04 10:58:40|07257|101035|601038|10.5B|10500000000|12.38|5824737|-5.35|27|2023-04-26|15/03/2023|||||12.380000114441|1|2023-03-30|15/12/2022|||||12.380000114441|1
2023-03-04 10:58:45|07258|1162059|601865|94.96B|94960000000|33.59|6347914|-32.73|17|2023-04-26|15/03/2023||0.4578||4500000000|33.590000152588|1|2023-03-31|15/12/2022||0.3693||2520000000|33.590000152588|1
2023-03-04 10:58:49|07259|994527|603007|1.44B|1440000000|4.33|2531515|35.74|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
2023-03-04 10:58:54|07260|1010704|603488|2.2B|2200000000|7.53|1412918|-13.65|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
2023-03-04 10:59:00|07261|100994|600965|6.11B|6110000000|7.46|19425734|10.68|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
2023-03-04 10:59:05|07262|101127|601901|57.95B|57950000000|7.04|32407802|-3.16|26|2023-05-01|15/03/2023|||||7.039999961853|1|2023-02-28|15/12/2022|0.03||1870000000||6.9000000953674|1
2023-03-04 10:59:10|07263|100741|600601|5.6B|5600000000|2.55|19899908|-0.78|26|2023-04-29|15/12/2022|||||2.5499999523163|1|2023-04-25|15/03/2023|||||2.5499999523163|1
2023-03-04 10:59:14|07264|1077010|603045|2.02B|2020000000|14.89|2218570|-17.14|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
2023-03-04 10:59:19|07265|996557|603345|47.32B|47320000000|161.34|2828627|36.23|25|2023-04-25|15/12/2022||1.16||4020000000|161.33999633789|1|2023-04-25|15/03/2023||0.94||3250000000|161.33999633789|1
2023-03-04 10:59:25|07266|1052661|603363|11.21B|11210000000|12.87|25667938|-27.94|25|2023-05-01|15/03/2023|||||12.869999885559|1|2023-04-29|15/12/2022|||||12.869999885559|1
2023-03-04 10:59:29|07267|1010849|603383|8.5B|8500000000|49.65|2747419|73.3|25|2023-04-25|15/03/2023|||||49.650001525879|1|2023-04-11|15/12/2022||0.59|||49.650001525879|1
2023-03-04 10:59:34|07268|100905|600802|2.7B|2700000000|5.89|4547547|-25.06|26|2023-04-29|15/12/2022|||||5.8899998664856|1|2023-04-28|15/03/2023|||||5.8899998664856|1
2023-03-04 10:59:39|07269|102095|600693|3.78B|3780000000|4.35|27821326|11.83|26|2023-05-01|15/03/2023|||||4.3499999046326|1|2023-04-15|15/12/2022|||||4.3499999046326|1
2023-03-04 10:59:44|07270|100301|600033|8.29B|8290000000|3.02|10142720|0|26|2023-05-01|15/03/2023|||||3.0199999809265|1|2023-04-29|15/12/2022|||||3.0199999809265|1
2023-03-04 10:59:49|07271|1141898|688010|3.49B|3490000000|22.97|592914|-11.52|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
2023-03-04 10:59:54|07272|100639|600483|26.07B|26070000000|13.37|13052558|1.83|26|2023-05-01|15/03/2023|||||13.369999885559|1|2023-04-15|15/12/2022||0.35|||13.369999885559|1
2023-03-04 10:59:58|07273|942796|600203|3.64B|3640000000|6.13|9726107|-28.55|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
2023-03-04 11:00:03|07274|100650|600493|1.73B|1730000000|6.36|17675420|3.08|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
2023-03-04 11:00:08|07275|996559|603817|3.35B|3350000000|6.26|3826014|-11.46|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
2023-03-04 11:00:13|07276|1008685|603826|27.16B|27160000000|58.04|1332980|7.16|25|2023-04-29|15/12/2022|||||58.040000915527|1|2023-04-28|15/03/2023|||||58.040000915527|1
2023-03-04 11:00:19|07277|100583|600388|19.49B|19490000000|18.19|11617524|77.12|27|2023-05-01|15/03/2023|||||18.190000534058|1|2023-03-18|15/12/2022||0.36|||18.190000534058|1
2023-03-04 11:00:24|07278|945169|603686|4.39B|4390000000|10.69|9668823|-19.26|26|2023-04-28|15/03/2023|||||10.689999580383|1|2023-04-14|15/12/2022|||||10.689999580383|1
2023-03-04 11:00:29|07279|102094|600592|3.26B|3260000000|8.15|3855851|-18.99|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
2023-03-04 11:00:33|07280|942811|600753|3.07B|3070000000|13.33|5779429|-17.15|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
2023-03-04 11:00:38|07281|100359|600103|5.77B|5770000000|2.61|25539155|-10.31|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
2023-03-04 11:00:43|07282|1024774|603933|2.58B|2580000000|12.25|5329782|-3.54|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
2023-03-04 11:00:48|07283|996088|603668|7.61B|7610000000|17.72|13231155|49.66|26|2023-04-28|15/03/2023|||||17.719999313354|1|2023-03-31|15/12/2022||0.15|||17.719999313354|1
2023-03-04 11:00:54|07284|945170|603678|21.82B|21820000000|47.69|3361257|-15.7|26|2023-04-27|15/03/2023|||||47.689998626709|1|2023-03-22|15/12/2022||0.43|||47.689998626709|1
2023-03-04 11:00:58|07285|100718|600573|2.99B|2990000000|11.96|6830325|18.18|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
2023-03-04 11:01:03|07286|100789|600660|94.4B|94400000000|37.31|9973212|-11.21|27|2023-04-28|15/03/2023||0.45|||37.310001373291|1|2023-03-17|15/12/2022||0.4668||7510000000|37.310001373291|1
2023-03-04 11:01:08|07287|1162043|603893|35.19B|35190000000|85|2974737|-21.82|17|2023-05-04|15/03/2023||0.41||852390000|85|1|2023-04-19|15/12/2022||0.275||732890000|85|1
2023-03-04 11:01:13|07288|996082|603444|27.02B|27020000000|376|601883|8.32|25|2023-04-28|15/03/2023||4.41||1345000000|376|1|2023-03-31|15/12/2022||4.26||1340000000|376|1
2023-03-04 11:01:17|07289|1164174|603087|20.86B|20860000000|36.88|4828903|-37.03|15|2023-04-28|15/03/2023|||||36.880001068115|1|2023-03-31|15/12/2022|||||36.880001068115|1
2023-03-04 11:01:25|07290|994613|603886|5.21B|5210000000|21.71|2367655|3.73|25|2023-04-28|15/03/2023|||||21.709999084473|1|2023-03-28|15/12/2022|||||21.709999084473|1
2023-03-04 11:01:30|07291|1052653|601086|2.89B|2890000000|4.34|8133356|6.63|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
2023-03-04 11:01:34|07292|100694|600543|1.85B|1850000000|5.76|12765131|-14.03|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
2023-03-04 11:01:39|07293|100839|600720|9.5B|9500000000|12.24|14379954|9.97|26|2023-04-25|15/03/2023|||||12.239999771118|1|2023-03-22|15/12/2022||0.01|||12.239999771118|1
2023-03-04 11:01:46|07294|100364|600108|6.37B|6370000000|3.27|19865678|-10.66|26|2023-04-26|15/12/2022|||||3.2699999809265|1|2023-04-20|15/03/2023|||||3.2699999809265|1
2023-03-04 11:01:53|07295|100889|600795|71.7B|71700000000|4.02|134710856|41.55|27|2023-04-28|15/03/2023|||||4.0199999809265|1|2023-04-15|15/12/2022||0.03|||4.0199999809265|1
2023-03-04 11:01:59|07296|101023|601002|4.72B|4720000000|4.92|4152448|-10.05|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
2023-03-04 11:02:04|07297|100580|600383|43.43B|43430000000|9.62|69479029|-30.34|27|2023-05-01|15/03/2023||0.17||10650000000|9.6199998855591|1|2023-04-29|15/12/2022||1.08||48160000000|9.6199998855591|1
2023-03-04 11:02:10|07298|100870|600759|5.3B|5300000000|2.340|13481657|-33.14|26|2023-04-28|15/03/2023|||||2.3399999141693|1|2023-04-26|15/12/2022|||||2.3399999141693|1
2023-03-04 11:02:15|07299|1031221|603387|6.73B|6730000000|13.27|8996316|-4.58|25|2023-04-27|15/12/2022|||||13.270000457764|1|2023-04-27|15/03/2023|||||13.270000457764|1
2023-03-04 11:02:20|07300|997894|603986|70.54B|70540000000|105.75|11590732|-28.7|26|2023-04-28|15/03/2023||0.5787||1630000000|105.75|1|2023-04-28|15/12/2022||0.5725||1900000000|105.75|1
2023-03-04 11:02:25|07301|100413|600182|4.73B|4730000000|13.91|1102053|0.8|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
2023-03-04 11:02:29|07302|100708|600562|22.08B|22080000000|17.78|6938040|8.75|26|2023-04-27|15/12/2022|||||17.780000686646|1|2023-04-27|15/03/2023|||||17.780000686646|1
2023-03-04 11:02:34|07303|100433|600199|18.97B|18970000000|28.84|19185618|26.49|26|2023-04-28|15/12/2022|||||28.840000152588|1|2023-04-28|15/03/2023|||||28.840000152588|1
2023-03-04 11:02:38|07304|1162041|603195|104.24B|104240000000|173.43|629633|18.77|17|2023-04-28|15/12/2022||1.36||3840000000|173.42999267578|1|2023-04-27|15/03/2023||1.10||3355000000|173.42999267578|1
2023-03-04 11:02:43|07305|1162090|603256|6.99B|6990000000|7.90|3399698|-4.59|17|2023-04-28|15/12/2022|||||7.9000000953674|1|2023-04-27|15/03/2023|||||7.9000000953674|1
2023-03-04 11:02:48|07306|100534|600323|15.43B|15430000000|18.92|2364483|-2.62|27|2023-04-28|15/03/2023|||||18.920000076294|1|2023-04-07|15/12/2022||0.68|||18.920000076294|1
2023-03-04 11:02:53|07307|101100|601633|235.33B|235330000000|34.81|20371076|2.87|27|2023-04-27|15/03/2023||0.26||8131000000|34.810001373291|1|2023-03-31|15/12/2022||0.2147||35570000000|34.810001373291|1
2023-03-04 11:02:58|07308|994560|603336|3.05B|3050000000|6.96|10781331|-5.69|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
2023-03-04 11:03:02|07309|100342|600094|7.61B|7610000000|3.32|18123179|-10.75|24|2022-10-28|15/09/2022|||1540000000||3.2400000095367|1|2022-08-12|15/06/2022|0.04||1230000000||3.420000076294|1
2023-03-04 11:03:07|07310|101197|900940|1.1B|1100000000|0.304|195730|-7.32|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2023-03-04 11:03:12|07311|100420|600185|18.59B|18590000000|9.86|89479315|58.52|26|2023-05-01|15/03/2023|||||9.8599996566772|1|2023-04-15|15/12/2022|||||9.8599996566772|1
2023-03-04 11:03:17|07312|100745|600606|44.83B|44830000000|3.18|77555495|-20.68|27|2023-04-25|15/03/2023||0.0579||59450000000|3.1800000667572|1|2023-04-25|15/12/2022||0.1316||219330000000|3.1800000667572|1
2023-03-04 11:03:21|07313|100437|600206|11.83B|11830000000|13.98|13399915|-6.92|26|2023-04-28|15/12/2022|||||13.979999542236|1|2023-04-27|15/03/2023|||||13.979999542236|1
2023-03-04 11:03:28|07314|101007|600979|4.28B|4280000000|3.47|13113821|-3.61|23|2022-10-28|15/09/2022|0.04||||3.289999961853|1|2022-08-26|15/06/2022|0.06||||3.75|1
2023-03-04 11:03:33|07315|1052664|603386|3.95B|3950000000|12.1|2692413|-3.97|25|2023-04-28|15/03/2023|||||12.10000038147|1|2023-03-25|15/12/2022|||||12.10000038147|1
2023-03-04 11:03:40|07316|1024788|603335|2.83B|2830000000|6.62|4913257|10.52|23|2022-10-27|15/09/2022|-0.02||485800000||6.289999961853|1|2022-08-18|15/06/2022|-0||409200000||9.0500001907349|1
2023-03-04 11:03:44|07317|102967|603328|7.27B|7270000000|7.28|6490016|2.54|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
2023-03-04 11:03:49|07318|1052669|603813|1.7B|1700000000|16.00|733870|-4.08|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
2023-03-04 11:03:54|07319|100614|600433|8.35B|8350000000|4.60|17423544|6.24|26|2023-04-26|15/03/2023|||||4.5999999046326|1|2023-03-11|15/12/2022|||||4.5999999046326|1
2023-03-04 11:03:59|07320|100796|600673|26.92B|26920000000|9.29|14667133|10.46|25|2023-04-29|15/12/2022|||||9.289999961853|1|2023-04-27|15/03/2023|||||9.289999961853|1
2023-03-04 11:04:03|07321|1057309|603848|6.88B|6880000000|17.15|3015656|13.65|25|2023-04-28|15/03/2023|||||17.14999961853|1|2023-04-27|15/12/2022||0.29|||17.14999961853|1
2023-03-04 11:04:08|07322|1141914|688388|14.18B|14180000000|46.56|3239520|-55.64|19|2023-05-31|15/03/2023||8.86||10399000000|46.560001373291|1|2023-03-01|15/12/2022|||||47.439998626709|1
2023-03-04 11:04:13|07323|1008684|603797|3.56B|3560000000|6.18|2435676|-6.79|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
2023-03-04 11:04:17|07324|1159376|603983|15.77B|15770000000|39.24|2181489|39.79|19|2023-05-01|15/03/2023|||||39.240001678467|1|2023-04-29|15/12/2022||0.2772||761060000|39.240001678467|1
2023-03-04 11:04:22|07325|100961|600868|5.56B|5560000000|2.93|23451868|2.09|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
2023-03-04 11:04:27|07326|100579|600382|3.63B|3630000000|4.72|5197940|-18.2|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
2023-03-04 11:04:31|07327|100732|600589|1.65B|1650000000|2.35|7098042|0.86|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
2023-03-04 11:04:36|07328|955765|603838|2.01B|2010000000|6.28|2792628|-13.74|24|2022-10-27|15/09/2022|-0.01||54110000||5.5599999427795|1|2022-08-03|15/06/2022|||66510000||5.9000000953674|1
2023-03-04 11:04:40|07329|994553|603268|1.87B|1870000000|15.03|860706|-44.48|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
2023-03-04 11:04:45|07330|1162097|603863|2.83B|2830000000|13.85|5028497|46.1|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
2023-03-04 11:04:49|07331|994558|603322|2.82B|2820000000|17.9|2808637|88.62|24|2022-10-28|15/09/2022|0.29||534800000||16.239999771118|1|2022-08-17|15/06/2022|0.17||320200000||20|1
2023-03-04 11:04:54|07332|1052668|603725|1.57B|1570000000|7.58|2079078|-2.45|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
2023-03-04 11:04:58|07333|1081729|603348|14.74B|14740000000|55.95|4783187|33.69|26|2023-05-03|15/03/2023||0.42|||55.950000762939|1|2023-04-26|15/12/2022||0.25|||55.950000762939|1
2023-03-04 11:05:06|07334|102090|600256|69.61B|69610000000|10.61|87548609|30.5|26|2023-04-20|15/03/2023|||||10.609999656677|1|2023-04-19|15/12/2022||0.06|||10.609999656677|1
2023-03-04 11:05:11|07335|100743|600603|13.35B|13350000000|8.19|22130759|93.16|26|2023-04-21|15/03/2023|||||8.1899995803833|1|2023-04-11|15/12/2022|||||8.1899995803833|1
2023-03-04 11:05:15|07336|101080|601333|15.23B|15230000000|2.38|41025961|-2.06|27|2023-04-27|15/03/2023|||||2.3800001144409|1|2023-03-30|15/12/2022||-0.0835||5200000000|2.3800001144409|1
2023-03-04 11:05:20|07337|101142|601996|3.16B|3160000000|2.82|7864831|-13.76|26|2023-05-01|15/03/2023|||||2.8199999332428|1|2023-03-02|15/12/2022|-0|0.06|663400000||2.8399999141693|1
2023-03-04 11:05:27|07338|100523|600310|4.78B|4780000000|3.26|12875676|-27.15|26|2023-04-27|15/03/2023|||||3.2599999904633|1|2023-03-24|15/12/2022|||||3.2599999904633|1
2023-03-04 11:05:32|07339|100459|600236|45.88B|45880000000|5.82|11930980|-4.12|26|2023-04-28|15/12/2022|||||5.8200001716614|1|2023-04-27|15/03/2023|||||5.8200001716614|1
2023-03-04 11:05:36|07340|942831|603368|8.62B|8620000000|23.79|5156041|37.51|26|2023-04-26|15/03/2023|||||23.790000915527|1|2023-03-28|15/12/2022|||||23.790000915527|1
2023-03-04 11:05:41|07341|954955|601368|4.91B|4910000000|5.56|3636471|-1.24|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
2023-03-04 11:05:46|07342|994506|600936|7.22B|7220000000|4.32|24841891|20.33|26|2023-05-01|15/03/2023|||||4.3200001716614|1|2023-04-28|15/12/2022|||||4.3200001716614|1
2023-03-04 11:05:51|07343|100568|600368|4.49B|4490000000|3.99|9288445|-6.34|26|2023-04-28|15/03/2023|||||3.9900000095367|1|2023-03-31|15/12/2022|||||3.9900000095367|1
2023-03-04 11:05:55|07344|100472|600252|9.52B|9520000000|2.75|25680019|-17.66|26|2023-04-28|15/03/2023|||||2.75|1|2023-03-22|15/12/2022|||||2.75|1
2023-03-04 11:06:00|07345|100880|600771|18.03B|18030000000|36.84|13304919|7|26|2023-04-27|15/12/2022|||||36.840000152588|1|2023-04-27|15/03/2023|||||36.840000152588|1
2023-03-04 11:06:05|07346|101068|601238|101.16B|101160000000|11.73|35474541|-8.93|27|2023-04-27|15/03/2023||0.4|||11.729999542236|1|2023-03-30|15/12/2022||0.1779||30430000000|11.729999542236|1
2023-03-04 11:06:11|07347|100277|600004|35.5B|35500000000|15|25731517|6.46|27|2023-05-02|15/03/2023||0.02||1480000000|15|1|2023-04-29|15/12/2022||-0.1059||738190000|15|1
2023-03-04 11:06:15|07348|994609|603861|3.68B|3680000000|8.45|2115132|-16.17|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2023-03-04 11:06:20|07349|100542|600332|50.03B|50030000000|32.3|13075947|6.71|27|2023-04-28|15/03/2023||0.65|||32.299999237061|1|2023-03-18|15/12/2022||0.1||13380000000|32.299999237061|1
2023-03-04 11:06:24|07350|100348|600098|21.08B|21080000000|6.01|15492221|-16.06|26|2023-04-28|15/03/2023|||||6.0100002288818|1|2023-04-08|15/12/2022|||||6.0100002288818|1
2023-03-04 11:06:29|07351|1141905|688020|5.86B|5860000000|73.11|1288365|9.27|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
2023-03-04 11:06:34|07352|100984|600894|6.25B|6250000000|7.27|3148828|-1.36|26|2023-04-28|15/03/2023|||||7.2699999809265|1|2023-04-08|15/12/2022|||||7.2699999809265|1
2023-03-04 11:06:39|07353|945719|603898|3.92B|3920000000|13.06|2171604|18.62|26|2023-04-28|15/03/2023|||||13.060000419617|1|2023-04-26|15/12/2022|||||13.060000419617|1
2023-03-04 11:06:43|07354|1043306|603535|4.38B|4380000000|18.78|1355509|-8.25|25|2023-04-27|15/03/2023|||||18.780000686646|1|2023-03-30|15/12/2022|||||18.780000686646|1
2023-03-04 11:06:48|07355|1052670|||||||25|2023-04-27|15/03/2023||1.35||3210000000|80.75|1|2023-04-25|15/12/2022||0.9967||3890000000|80.75|1
2023-03-04 11:06:52|07356|100799|600684|3.23B|3230000000|3.78|17660811|-0.79|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
2023-03-04 11:06:57|07357|1031313|601228|24.6B|24600000000|3.26|13807795|-11.17|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
2023-03-04 11:07:02|07358|1024793|603043|15.99B|15990000000|28.13|6387424|22.2|25|2023-04-27|15/03/2023|||||28.129999160767|1|2023-03-30|15/12/2022||0.32|||28.129999160767|1
2023-03-04 11:07:06|07359|1162061|603390|2.68B|2680000000|7.65|8933816|-11.66|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
2023-03-04 11:07:14|07360|100588|600393|4.13B|4130000000|1.630|62848647|18.12|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
2023-03-04 11:07:19|07361|942828|603166|4.58B|4580000000|7.09|3568295|-9.68|25|2023-04-28|15/03/2023|||||7.0900001525879|1|2023-03-09|15/12/2022|||||7.0900001525879|1
2023-03-04 11:07:24|07362|994509|600996|17.83B|17830000000|14.79|46130720|56.01|25|2023-04-28|15/12/2022|||||14.789999961853|1|2023-04-28|15/03/2023|||||14.789999961853|1
2023-03-04 11:07:28|07363|100455|600227|5.16B|5160000000|3.050|10571484|-11.85|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
2023-03-04 11:07:33|07364|1055999|600903|9.15B|9150000000|8.04|4510735|-19.44|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
2023-03-04 11:07:37|07365|100676|600523|6.61B|6610000000|16.36|8407449|-28.09|26|2023-04-28|15/03/2023|||||16.360000610352|1|2023-03-14|15/12/2022|||||16.360000610352|1
2023-03-04 11:07:42|07366|100589|600395|16.77B|16770000000|7.81|24133577|-9.19|26|2023-04-28|15/03/2023|||||7.8099999427795|1|2023-04-20|15/12/2022||0.21|||7.8099999427795|1
2023-03-04 11:07:47|07367|100567|600367|4.84B|4840000000|16.51|5251669|-35.38|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
2023-03-04 11:07:51|07368|1162039|603439|6.69B|6690000000|16.32|18419892|6.25|17|2023-05-31|15/03/2023|||||16.319999694824|1|2023-04-01|15/12/2022|||||16.319999694824|1
2023-03-04 11:07:58|07369|1043304|603458|3.2B|3200000000|10.19|2018064|-30.68|25|2023-04-27|15/03/2023|||||10.189999580383|1|2023-04-22|15/12/2022|||||10.189999580383|1
2023-03-04 11:08:02|07370|101018|600992|5.72B|5720000000|23.35|12981703|72.45|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
2023-03-04 11:08:08|07371|100735|600594|4.51B|4510000000|5.69|21120711|-17.89|27|2023-04-28|15/12/2022|||||5.6900000572205|1|2023-04-28|15/03/2023|||||5.6900000572205|1
2023-03-04 11:08:13|07372|100486|600268|5.95B|5950000000|8.42|10777400|-10.62|26|2023-04-28|15/03/2023|||||8.420000076294|1|2023-03-31|15/12/2022|||||8.420000076294|1
2023-03-04 11:08:18|07373|996087|603639|9.18B|9180000000|26.99|1625356|21.41|25|2023-04-28|15/12/2022|||||26.989999771118|1|2023-04-27|15/03/2023|||||26.989999771118|1
2023-03-04 11:08:22|07374|100449|600221|76.95B|76950000000|1.780|152305001|-8.72|26|2023-05-01|15/03/2023|||||1.7799999713898|1|2023-04-21|15/12/2022|||||1.7799999713898|1
2023-03-04 11:08:27|07375|101758|900945|11.14B|11140000000|0.263|1012274|11.91|25|2023-05-01|15/03/2023|||||0.26300001144409|1|2023-04-21|15/12/2022|||||0.26300001144409|1
2023-03-04 11:08:32|07376|994542|603069|8.43B|8430000000|26.69|13920293|103.12|25|2023-04-28|15/03/2023|||||26.690000534058|1|2023-03-31|15/12/2022||0.03|||26.690000534058|1
2023-03-04 11:08:36|07377|100671|600515|50.39B|50390000000|4.41|91439206|9.7|26|2023-04-28|15/03/2023|||||4.4099998474121|1|2023-04-21|15/12/2022|||||4.4099998474121|1
2023-03-04 11:08:41|07378|943643|601969|16.4B|16400000000|8.06|21492994|-34.31|27|2023-05-01|15/03/2023|||||8.0600004196167|1|2023-03-29|15/12/2022|||||8.0600004196167|1
2023-03-04 11:08:45|07379|100939|600837|105.54B|105540000000|9.31|36217687|-17.61|27|2023-04-27|15/03/2023||0.2448||11560000000|9.3100004196167|1|2023-03-31|15/12/2022||0.168||10030000000|9.3100004196167|1
2023-03-04 11:08:50|07380|100647|600477|12.25B|12250000000|5.17|88960239|14.89|26|2023-04-28|15/03/2023|||||5.1700000762939|1|2023-04-01|15/12/2022||0.04|||5.1700000762939|1
2023-03-04 11:08:55|07381|100374|600126|16.68B|16680000000|4.94|16808310|-17.25|26|2023-05-01|15/03/2023|||||4.9400000572205|1|2023-04-15|15/12/2022|||||4.9400000572205|1
2023-03-04 11:09:00|07382|994554|603298|17.67B|17670000000|20.4|4380451|30.1|26|2023-04-27|15/03/2023|||||20.39999961853|1|2023-04-19|15/12/2022|||||20.39999961853|1
2023-03-04 11:09:05|07383|101053|601177|3.72B|3720000000|9.29|2082654|8.91|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
2023-03-04 11:09:10|07384|945720|603618|4.06B|4060000000|5.87|4237380|-15.42|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
2023-03-04 11:09:15|07385|994552|603258|6.09B|6090000000|25.21|2237779|-1.75|26|2023-05-01|15/03/2023|||||25.209999084473|1|2023-03-31|15/12/2022|||||25.209999084473|1
2023-03-04 11:09:20|07386|942835|603806|86.28B|86280000000|64.8|8158015|-21.67|26|2023-05-01|15/03/2023||0.37||4855000000|64.800003051758|1|2023-04-22|15/12/2022||0.52||7240000000|64.800003051758|1
2023-03-04 11:09:27|07387|1043308|603602|2.88B|2880000000|14.14|5242873|7.94|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
2023-03-04 11:09:32|07388|100915|600814|5.73B|5730000000|7.78|7391425|1.97|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
2023-03-04 11:09:36|07389|1164176|605166|3.95B|3950000000|12.52|1323244|-15.35|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
2023-03-04 11:09:40|07390|996556|603238|2.32B|2320000000|12.97|5992860|-4.91|25|2023-04-27|15/03/2023|||||12.970000267029|1|2023-04-21|15/12/2022|||||12.970000267029|1
2023-03-04 11:09:45|07391|100619|600460|48.54B|48540000000|34.28|16831169|-37.76|26|2023-05-01|15/03/2023||0.2232||2320000000|34.279998779297|1|2023-04-11|15/12/2022||0.1851||2360000000|34.279998779297|1
2023-03-04 11:09:50|07392|996179|603040|3.13B|3130000000|23.33|2176198|25.5|25|2023-04-28|15/12/2022|||||23.329999923706|1|2023-04-25|15/03/2023|||||23.329999923706|1
2023-03-04 11:09:55|07393|953926|603901|8.36B|8360000000|17.35|1640509|20.32|26|2023-04-27|15/03/2023|||||17.35000038147|1|2023-04-26|15/12/2022|||||17.35000038147|1
2023-03-04 11:09:59|07394|100573|600375|5.83B|5830000000|8.91|15374690|-7.76|25|2023-05-01|15/03/2023|||||8.9099998474121|1|2023-03-31|15/12/2022|||||8.9099998474121|1
2023-03-04 11:10:04|07395|100576|600378|41.2B|41200000000|45.2|2439191|22.63|26|2023-05-01|15/03/2023|||||45.200000762939|1|2023-04-22|15/12/2022|||||45.200000762939|1
2023-03-04 11:10:09|07396|100436|600202|2.17B|2170000000|5.66|4840237|-21.17|23|2022-10-28|15/09/2022|0.08||232100000||4.789999961853|1|2022-08-22|15/06/2022|-0||264100000||6.2300000190735|1
2023-03-04 11:10:14|07397|100410|600178|3.29B|3290000000|6.91|3565786|-9.79|26|2023-04-25|15/03/2023|||||6.9099998474121|1|2023-03-28|15/12/2022|||||6.9099998474121|1
2023-03-04 11:10:21|07398|942817|600864|10.82B|10820000000|5.20|18436110|-13.76|24|2022-10-26|15/09/2022|-0.15||||4.5799999237061|1|2022-08-23|15/06/2022|0.07||||5.3800001144409|1
2023-03-04 11:10:27|07399|100791|600664|8.21B|8210000000|3.25|54412354|-2.11|26|2023-04-26|15/03/2023|||||3.25|1|2023-04-11|15/12/2022|||||3.25|1
2023-03-04 11:10:32|07400|953913|603023|2.38B|2380000000|4.23|3954292|-4.94|24|2022-10-28|15/09/2022|||23630000||4.0900001525879|1|2022-08-29|15/06/2022|-0||14190000||4.710000038147|1
2023-03-04 11:10:36|07401|1141899|688011|2.68B|2680000000|26.77|975671|-9.56|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
2023-03-04 11:10:41|07402|994622|603958|1.55B|1550000000|7|1966352|4.79|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
2023-03-04 11:10:46|07403|994556|603313|5.77B|5770000000|11.89|4519872|-11.27|26|2023-05-01|15/03/2023|||||11.890000343323|1|2023-04-25|15/12/2022|||||11.890000343323|1
2023-03-04 11:10:50|07404|100705|600559|34.3B|34300000000|37.5|26958200|53.5|26|2023-05-01|15/03/2023|||||37.5|1|2023-04-27|15/12/2022|||||37.5|1
2023-03-04 11:10:55|07405|100830|600722|3.55B|3550000000|5.22|3841423|-21.74|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
2023-03-04 11:11:00|07406|1072208|603156|27.3B|27300000000|21.57|2239899|-16|25|2023-04-24|15/03/2023|||||21.569999694824|1|2023-04-22|15/12/2022|||||21.569999694824|1
2023-03-04 11:11:05|07407|1031324|603768|3.44B|3440000000|16.87|1852192|6.91|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
2023-03-04 11:11:09|07408|942823|603011|4.08B|4080000000|8.25|13552965|11.64|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
2023-03-04 11:11:14|07409|998091|603656|1.99B|1990000000|12.98|3029121|3.51|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
2023-03-04 11:11:19|07410|100739|600598|25.47B|25470000000|14.33|13291306|-6.16|26|2023-04-27|15/03/2023|||||14.329999923706|1|2023-03-30|15/12/2022|||||14.329999923706|1
2023-03-04 11:11:27|07411|100422|600187|4.65B|4650000000|2.88|61504081|13.39|26|2023-04-28|15/03/2023|||||2.8800001144409|1|2023-04-22|15/12/2022|||||2.8800001144409|1
2023-03-04 11:11:32|07412|101054|601188|4.26B|4260000000|3.26|8186654|-16.84|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
2023-03-04 11:11:37|07413|951035|603567|13.54B|13540000000|14.40|12322261|4.73|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
2023-03-04 11:11:42|07414|100438|600207|7.24B|7240000000|6.65|12405735|3.26|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
2023-03-04 11:11:47|07415|100596|600403|12.26B|12260000000|5.11|8361744|-3.58|26|2023-04-28|15/03/2023|||||5.1100001335144|1|2023-04-07|15/12/2022|||||5.1100001335144|1
2023-03-04 11:11:51|07416|100405|600172|8.78B|8780000000|6.090|55140992|-39.58|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
2023-03-04 11:11:56|07417|100502|600285|8.92B|8920000000|15.8|7753055|5.4|26|2023-04-27|15/03/2023|||||15.800000190735|1|2023-04-26|15/12/2022|||||15.800000190735|1
2023-03-04 11:12:01|07418|101105|601677|17.27B|17270000000|17.81|22544146|-42.86|25|2023-04-28|15/03/2023|||||17.809999465942|1|2023-04-21|15/12/2022|||||17.809999465942|1
2023-03-04 11:12:06|07419|100525|600312|13.37B|13370000000|9.85|17244862|16.16|27|2023-05-03|15/03/2023||0.03||1911000000|9.8500003814697|1|2023-04-21|15/12/2022||0.045||4680000000|9.8500003814697|1
2023-03-04 11:12:13|07420|100628|600439|3.37B|3370000000|2.98|15150430|-1.65|26|2023-04-28|15/12/2022|||||2.9800000190735|1|2023-04-28|15/03/2023|||||2.9800000190735|1
2023-03-04 11:12:19|07421|100451|600222|3.5B|3500000000|6.29|37141860|-11.9|26|2023-05-01|15/03/2023|||||6.289999961853|1|2023-04-08|15/12/2022|||||6.289999961853|1
2023-03-04 11:12:24|07422|994568|603508|6.2B|6200000000|16.27|5301723|-5.13|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
2023-03-04 11:12:28|07423|100687|600531|6.36B|6360000000|5.83|13407187|-4.58|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
2023-03-04 11:12:33|07424|100291|600020|7.35B|7350000000|3.27|8543876|-2.39|26|2023-04-28|15/03/2023|||||3.2699999809265|1|2023-04-15|15/12/2022|||||3.2699999809265|1
2023-03-04 11:12:38|07425|1054841|603103|9.05B|9050000000|14.27|4033017|8.27|25|2023-05-03|15/03/2023|||||14.270000457764|1|2023-03-10|15/12/2022||0.13|||14.270000457764|1
2023-03-04 11:12:43|07426|1031316|603303|9.07B|9070000000|19.01|3005453|23.04|25|2023-04-28|15/03/2023|||||19.010000228882|1|2023-03-11|15/12/2022|||||19.010000228882|1
2023-03-04 11:12:48|07427|942797|600346|126.99B|126990000000|18.04|14638065|-16.13|25|2023-05-01|15/03/2023|||||18.040000915527|1|2023-04-28|15/12/2022||0.2847||67400000000|18.040000915527|1
2023-03-04 11:12:53|07428|955763|603223|11.28B|11280000000|22.12|1218806|-2.62|26|2023-04-29|15/12/2022|||||22.120000839233|1|2023-04-28|15/03/2023|||||22.120000839233|1
2023-03-04 11:12:58|07429|100648|600487|37.73B|37730000000|15.55|60309381|5.21|26|2023-04-28|15/03/2023||0.11||10321000000|15.550000190735|1|2023-04-26|15/12/2022||0.2167||13100000000|15.550000190735|1
2023-03-04 11:13:04|07430|994573|603556|10.97B|10970000000|22.55|5714816|74.67|26|2023-04-28|15/03/2023|||||22.549999237061|1|2023-04-21|15/12/2022|||||22.549999237061|1
2023-03-04 11:13:09|07431|100311|600060|21.23B|21230000000|16.53|8998275|32.88|27|2023-04-28|15/03/2023|||||16.530000686646|1|2023-04-15|15/12/2022||0.39|||16.530000686646|1
2023-03-04 11:13:14|07432|100592|600398|26.35B|26350000000|6.1|23244623|0.83|27|2023-04-28|15/12/2022||0.12||5830000000|6.0999999046326|1|2023-04-28|15/03/2023||||26846000000|6.0999999046326|1
2023-03-04 11:13:21|07433|942830|603306|13.08B|13080000000|40.8|4646119|12.06|26|2023-04-28|15/03/2023|||||40.799999237061|1|2023-03-21|15/12/2022|||||40.799999237061|1
2023-03-04 11:13:26|07434|100865|600751|7.52B|7520000000|2.72|27454951|-13.65|25|2023-05-03|15/03/2023|||||2.7200000286102|1|2023-04-29|15/12/2022|||||2.7200000286102|1
2023-03-04 11:13:31|07435|994618|603909|3.15B|3150000000|15.7|2429973|-9.77|23|2022-10-25|15/09/2022|0.08||320500000||11|1|2022-08-16|15/06/2022|0.02||159500000||13.300000190735|1
2023-03-04 11:13:36|07436|100541|600331|6.87B|6870000000|3.38|25807782|-3.15|26|2023-04-28|15/03/2023|||||3.3800001144409|1|2023-04-15|15/12/2022|||||3.3800001144409|1
2023-03-04 11:13:41|07437|100976|600885|35.99B|35990000000|34.52|5885389|-15.36|26|2023-04-28|15/03/2023||0.3641||3440000000|34.520000457764|1|2023-03-31|15/12/2022||0.3183||2960000000|34.520000457764|1
2023-03-04 11:13:45|07438|1142282|601236|40.61B|40610000000|8.61|34079746|-12.32|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
2023-03-04 11:13:54|07439|100520|600307|11.21B|11210000000|1.79|28672800|-23.83|26|2023-04-29|15/12/2022||0.01|||1.789999961853|1|2023-04-28|15/03/2023|||||1.789999961853|1
2023-03-04 11:13:58|07440|1054843|603260|110.18B|110180000000|93.2|5395804|-33.02|26|2023-04-28|15/03/2023||1.42||7340000000|93.199996948242|1|2023-04-21|15/12/2022||1.48||7520000000|93.199996948242|1
2023-03-04 11:14:03|07441|100929|600829|4.01B|4010000000|6.91|10726106|4.22|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
2023-03-04 11:14:10|07442|100286|600015|85.3B|85300000000|5.36|24320316|-5.8|27|2023-05-01|15/03/2023||0.31||25790000000|5.3600001335144|1|2023-04-28|15/12/2022||0.5||24340000000|5.3600001335144|1
2023-03-04 11:14:15|07443|100857|600743|4.39B|4390000000|1.87|18438572|-15|26|2023-05-01|15/03/2023|||||1.8700000047684|1|2023-04-28|15/12/2022|||||1.8700000047684|1
2023-03-04 11:14:20|07444|994503|600909|23.44B|23440000000|4.99|36443597|1.22|25|2023-04-28|15/03/2023|||||4.9899997711182|1|2023-03-31|15/12/2022|||||4.9899997711182|1
2023-03-04 11:14:25|07445|996079|603358|9.05B|9050000000|20.61|2827215|1.18|25|2023-05-01|15/03/2023|||||20.610000610352|1|2023-04-28|15/12/2022|||||20.610000610352|1
2023-03-04 11:14:29|07446|101194|900937|2.79B|2790000000|0.147|984616|-8.12|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2023-03-04 11:14:36|07447|100841|600726|19.28B|19280000000|2.52|5479039|-2.7|24|2022-10-28|15/09/2022|-0.31||||2.539999961853|1|2022-08-29|15/06/2022|-0.34||||2.6400001049042|1
2023-03-04 11:14:41|07448|994516|601226|10.09B|10090000000|8.65|17121956|32.47|25|2023-04-28|15/03/2023|||||8.6499996185303|1|2023-04-21|15/12/2022|||||8.6499996185303|1
2023-03-04 11:14:45|07449|100296|600027|53.84B|53840000000|6|73704022|41.18|27|2023-04-27|15/03/2023|||||6|1|2023-03-30|15/12/2022||0.11|||6|1
2023-03-04 11:14:50|07450|100535|600325|23.86B|23860000000|11.27|34131082|74.73|26|2023-05-01|15/03/2023|||||11.270000457764|1|2023-04-20|15/12/2022|||||11.270000457764|1
2023-03-04 11:14:55|07451|100631|600448|2.17B|2170000000|3.45|11667995|-1.99|24|2022-10-28|15/09/2022|||1030000000||3.2599999904633|1|2022-08-30|15/06/2022|||998700000||3.579999923706|1
2023-03-04 11:15:00|07452|101013|600985|35.80B|35800000000|14.45|12884341|3.66|26|2023-04-27|15/03/2023|||||14.449999809265|1|2023-03-29|15/12/2022||0.69|||14.449999809265|1
2023-03-04 11:15:07|07453|100719|600575|9.72B|9720000000|2.56|25928188|-28.89|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
2023-03-04 11:15:12|07454|996069|603038|1.71B|1710000000|8.27|2353152|-17.55|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
2023-03-04 11:15:20|07455|1057304|600025|131.4B|131400000000|7.3|20321103|14.6|25|2023-04-28|15/03/2023||0.04|||7.3000001907349|1|2023-04-22|15/12/2022||0.11|||7.3000001907349|1
2023-03-04 11:15:25|07456|100284|600011|108.94B|108940000000|8.37|73252474|-2.33|27|2023-04-25|15/03/2023||0.09|||8.3699998855591|1|2023-03-22|15/12/2022||0.16|||8.3699998855591|1
2023-03-04 11:15:28|07457|100324|||||||27|2023-05-01|15/03/2023|||||12.420000076294|1|2023-04-15|15/12/2022||0.0048||277300000|12.420000076294|1
2023-03-04 11:15:33|07458|101756|900942|1.1B|1100000000|0.832|636191|10.05|24|2023-05-01|15/03/2023|||||0.83200001716614|1|2023-04-15|15/12/2022||0.0048||277300000|0.83200001716614|1
2023-03-04 11:15:38|07459|101107|601688|108.06B|108060000000|12.97|47773451|-18.48|27|2023-04-27|15/03/2023||0.4073||11240000000|12.970000267029|1|2023-03-31|15/12/2022||0.2893||9940000000|12.970000267029|1
2023-03-04 11:15:45|07460|100904|600801|36.58B|36580000000|17.64|11465960|-17.03|27|2023-04-28|15/03/2023||0.51|||17.639999389648|1|2023-03-29|15/12/2022||0.45|||17.639999389648|1
2023-03-04 11:15:50|07461|101191|900933|6.36B|6360000000|1.883|2127579|0|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
2023-03-04 11:15:55|07462|100855|600741|59.52B|59520000000|18.88|11459950|-21.46|27|2023-04-28|15/03/2023||0.4|||18.879999160767|1|2023-04-28|15/12/2022||0.6805||45130000000|18.879999160767|1
2023-03-04 11:16:00|07463|100302|600035|5.78B|5780000000|3.59|13565914|5.59|26|2023-04-28|15/12/2022|||||3.5899999141693|1|2023-04-28|15/03/2023|||||3.5899999141693|1
2023-03-04 11:16:06|07464|100711|600566|26.64B|26640000000|28.84|10418229|14.49|27|2023-04-24|15/03/2023|||||28.840000152588|1|2023-04-10|15/12/2022|||||28.840000152588|1
2023-03-04 11:16:14|07465|100481|600260|467.6M|467600000|0.47|58810985|-83.51|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
2023-03-04 11:16:18|07466|100356|600107|2.51B|2510000000|6.97|6488432|1.46|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
2023-03-04 11:16:23|07467|100509|600293|3.34B|3340000000|2.88|13499631|-21.1|23|2022-10-27|15/09/2022|-0.09||508100000||3|1|2022-08-30|15/06/2022|-0.02||527400000||3.6600000858307|1
2023-03-04 11:16:28|07468|994594|603738|7.45B|7450000000|26.8|6794731|-17.68|25|2023-04-28|15/03/2023|||||26.799999237061|1|2023-04-27|15/12/2022|||||26.799999237061|1
2023-03-04 11:16:31|07469|100386|||||||27|2023-04-28|15/03/2023|||||35.009998321533|1|2023-03-21|15/12/2022||0.72|||35.009998321533|1
2023-03-04 11:16:36|07470|994541|603067|7.58B|7580000000|14.9|7325885|11.53|26|2023-04-25|15/03/2023|||||14.89999961853|1|2023-03-31|15/12/2022|||||14.89999961853|1
2023-03-04 11:16:41|07471|1006195|603385|3.4B|3400000000|8.87|3185130|-6.83|25|2023-04-21|15/12/2022|||||8.8699998855591|1|2023-04-21|15/03/2023|||||8.8699998855591|1
2023-03-04 11:16:47|07472|100330|600079|41.53B|41530000000|25.81|20973432|40.04|27|2023-04-28|15/03/2023|||||25.809999465942|1|2023-03-24|15/12/2022|||||25.809999465942|1
2023-03-04 11:16:51|07473|953929|603989|10.65B|10650000000|26.57|1239109|-19.99|26|2023-05-01|15/03/2023|||||26.569999694824|1|2023-04-25|15/12/2022|||||26.569999694824|1
2023-03-04 11:16:57|07474|994623|603959|5.22B|5220000000|10.65|6518073|-32.08|25|2023-04-29|15/12/2022|||||10.64999961853|1|2023-04-27|15/03/2023|||||10.64999961853|1
2023-03-04 11:17:01|07475|100997|600969|2.92B|2920000000|7.9|3321453|1.28|24|2022-10-27|15/09/2022|0.08||||8.079999923706|1|2022-08-25|15/06/2022|0.02||||9.0600004196167|1
2023-03-04 11:17:06|07476|100646|600476|3.03B|3030000000|18.81|10274206|37.6|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
2023-03-04 11:17:11|07477|100634|600478|15.42B|15420000000|9.31|28720998|54.39|26|2023-05-03|15/03/2023|||||9.3100004196167|1|2023-04-26|15/12/2022|||||9.3100004196167|1
2023-03-04 11:17:16|07478|942836|603998|4.55B|4550000000|10.36|21694721|64.44|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
2023-03-04 11:17:20|07479|100844|600731|4.32B|4320000000|9.35|13531620|19.26|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
2023-03-04 11:17:25|07480|1162046|603353|3.28B|3280000000|19.09|1190949|-24.72|16|2023-04-29|15/12/2022|||||19.090000152588|1|2023-04-26|15/03/2023|||||19.090000152588|1
2023-03-04 11:17:29|07481|100392|600156|2.13B|2130000000|5.29|4878681|18.61|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
2023-03-04 11:17:34|07482|101001|600975|8.07B|8070000000|7.5|17360093|-11.66|26|2023-05-01|15/03/2023|||||7.5|1|2023-04-25|15/12/2022|||||7.5|1
2023-03-04 11:17:39|07483|994557|603319|3.61B|3610000000|17.41|3149191|6.96|26|2023-04-28|15/03/2023|||||17.409999847412|1|2023-03-25|15/12/2022|||||17.409999847412|1
2023-03-04 11:17:46|07484|100715|600570|86.41B|86410000000|45.49|15607747|15.43|27|2023-04-27|15/03/2023||0.0664||1290000000|45.490001678467|1|2023-04-01|15/12/2022||0.597||2760000000|45.490001678467|1
2023-03-04 11:17:51|07485|100582|600387|3.44B|3440000000|7.35|10064106|5.45|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
2023-03-04 11:17:56|07486|1031226|603825|3.89B|3890000000|15.36|12713008|-23.35|25|2023-04-28|15/12/2022|||||15.359999656677|1|2023-04-27|15/03/2023|||||15.359999656677|1
2023-03-04 11:18:03|07487|1056000|600933|21.07B|21070000000|23.85|8667529|53.67|25|2023-05-01|15/03/2023|||||23.85000038147|1|2023-03-23|15/12/2022||0.2|||23.85000038147|1
2023-03-04 11:18:09|07488|101082|601377|56.82B|56820000000|6.58|78067165|-20.63|27|2023-05-01|15/03/2023||0.1794||5440000000|6.5799999237061|1|2023-04-22|15/12/2022||0.0764||4450000000|6.5799999237061|1
2023-03-04 11:18:14|07489|100742|600602|13.73B|13730000000|11.63|60184024|50.65|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
2023-03-04 11:18:19|07490|101759|900901|1.99B|1990000000|0.61|2236292|22.49|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2023-03-04 11:18:24|07491|953922|603598|2.67B|2670000000|9.97|13877522|-6.56|26|2023-05-01|15/03/2023|||||9.9700002670288|1|2023-04-29|15/12/2022|||||9.9700002670288|1
2023-03-04 11:18:28|07492|942801|600556|14.1B|14100000000|7.8|44075714|-13.81|25|2023-04-28|15/03/2023|||||7.8000001907349|1|2023-04-25|15/12/2022||0.08|||7.8000001907349|1
2023-03-04 11:18:33|07493|100283|600010|93.53B|93530000000|2.06|284310964|-21.97|26|2023-04-28|15/03/2023|||||2.0599999427795|1|2023-04-22|15/12/2022||-0.01|||2.0599999427795|1
2023-03-04 11:18:39|07494|100996|600967|16.58B|16580000000|9.73|10863986|-6.08|26|2023-05-01|15/03/2023|||||9.7299995422363|1|2023-04-25|15/12/2022|||||9.7299995422363|1
2023-03-04 11:18:44|07495|101200|900948|4.49B|4490000000|1.383|2828342|39.13|24|2023-04-27|15/03/2023|||||1.3830000162125|1|2023-03-30|15/12/2022|||||1.3830000162125|1
2023-03-04 11:18:48|07496|100901|||||||26|2023-04-27|15/03/2023|||||7.3099999427795|1|2023-04-25|15/12/2022|||||7.3099999427795|1
2023-03-04 11:18:54|07497|100868|600756|5.4B|5400000000|16.65|16706468|6.53|24|2022-10-28|15/09/2022|||473600000||13.75|1|2022-08-26|15/06/2022|-0.1||368800000||12.310000419617|1
2023-03-04 11:19:01|07498|100953|600858|2.93B|2930000000|5.64|8795048|9.3|26|2023-04-28|15/03/2023|||||5.6399998664856|1|2023-03-29|15/12/2022|||||5.6399998664856|1
2023-03-04 11:19:06|07499|1052666|603533|8.48B|8480000000|19.32|5842686|6.74|26|2023-05-01|15/03/2023|||||19.319999694824|1|2023-04-22|15/12/2022|||||19.319999694824|1
2023-03-04 11:19:11|07500|996078|603337|10.7B|10700000000|22.01|1185110|-17.53|25|2023-04-25|15/03/2023|||||22.010000228882|1|2023-04-12|15/12/2022||0.42|||22.010000228882|1
2023-03-04 11:19:16|07501|101126|601886|8.84B|8840000000|7.8|5193360|18.54|26|2023-04-28|15/03/2023|||||7.8000001907349|1|2023-03-29|15/12/2022|||||7.8000001907349|1
2023-03-04 11:19:22|07502|994601|603816|39.43B|39430000000|47.98|5288706|-9.05|26|2023-04-29|15/12/2022||0.5928||5370000000|47.979999542236|1|2023-04-28|15/03/2023||0.41||4402000000|47.979999542236|1
2023-03-04 11:19:27|07503|100726|600584|52.55B|52550000000|29.53|31972589|7.34|25|2023-05-01|15/03/2023||0.338||8240000000|29.530000686646|1|2023-03-31|15/12/2022||0.4505||9420000000|29.530000686646|1
2023-03-04 11:19:32|07504|955766|603979|19.5B|19500000000|32.4|6043376|34.11|26|2023-04-28|15/03/2023|||||32.400001525879|1|2023-04-25|15/12/2022|||||32.400001525879|1
2023-03-04 11:19:37|07505|942793|603088|3.87B|3870000000|8.83|10247507|4.67|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
2023-03-04 11:19:42|07506|994589|603708|7.65B|7650000000|12.76|6013729|-2.45|26|2023-05-01|15/03/2023|||||12.760000228882|1|2023-04-28|15/12/2022||0.24|||12.760000228882|1
2023-03-04 11:19:47|07507|994612|603878|5.31B|5310000000|13.26|5164560|82.64|26|2023-04-27|15/03/2023|||||13.260000228882|1|2023-04-25|15/12/2022|||||13.260000228882|1
2023-03-04 11:19:52|07508|996180|603208|9.6B|9600000000|70.96|1296548|14.82|25|2023-04-29|15/12/2022|||||70.959999084473|1|2023-04-28|15/03/2023|||||70.959999084473|1
2023-03-04 11:19:57|07509|994512|601128|21.79B|21790000000|7.95|24545231|2.58|25|2023-04-28|15/03/2023|||||7.9499998092651|1|2023-03-24|15/12/2022||0.235|||7.9499998092651|1
2023-03-04 11:20:02|07510|100949|600854|2.59B|2590000000|4.98|4089530|-6.21|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
2023-03-04 11:20:08|07511|1081732|603876|20.11B|20110000000|41|5894124|9.07|25|2023-05-01|15/03/2023|||||41|1|2023-04-28|15/12/2022||0.82|||41|1
2023-03-04 11:20:13|07512|1043303|603359|5.09B|5090000000|11.42|6090612|-14.58|25|2023-04-28|15/12/2022||0.25|||11.420000076294|1|2023-04-27|15/03/2023|||||11.420000076294|1
2023-03-04 11:20:18|07513|100354|600105|5.94B|5940000000|4.23|22272651|-2.76|26|2023-04-27|15/03/2023|||||4.2300000190735|1|2023-04-18|15/12/2022|||||4.2300000190735|1
2023-03-04 11:20:24|07514|100575|600377|42.02B|42020000000|8.74|4902287|-3|27|2023-05-01|15/03/2023||0.2507||3340000000|8.7399997711182|1|2023-03-27|15/12/2022||0.08||3300000000|8.7399997711182|1
2023-03-04 11:20:29|07515|1162091|603810|2.77B|2770000000|17.04|5261811|19.58|15|2023-04-04|15/12/2022|||||17.040000915527|1|2022-10-25|15/09/2022|0.1||366100000||16.35000038147|1
2023-03-04 11:20:34|07516|1073383|600901|18.46B|18460000000|6.18|17534049|19.08|25|2023-04-28|15/03/2023|||||6.1799998283386|1|2023-04-26|15/12/2022|||||6.1799998283386|1
2023-03-04 11:20:39|07517|994518|601500|5.28B|5280000000|4.1|5201558|-4.65|25|2023-04-28|15/03/2023|||||4.0999999046326|1|2023-04-26|15/12/2022|||||4.0999999046326|1
2023-03-04 11:20:43|07518|1162098|603915|15.68B|15680000000|23.68|3539561|-4.05|18|2023-04-28|15/12/2022||0.2714|||23.680000305176|1|2023-04-27|15/03/2023|||||23.680000305176|1
2023-03-04 11:20:48|07519|101043|601100|93.2B|93200000000|71.4|5392085|13.05|27|2023-04-25|15/12/2022||0.461||2230000000|71.400001525879|1|2023-04-25|15/03/2023||0.47||2840000000|71.400001525879|1
2023-03-04 11:20:53|07520|100519|600305|12.5B|12500000000|12.59|13186783|0.96|26|2023-05-01|15/03/2023||0.07||623510000|12.590000152588|1|2023-02-28|15/12/2022|-0.02|0.0718|457000000|567960000|12.979999542236|1
2023-03-04 11:20:58|07521|101009|600981|6.50B|6500000000|2.9|11298650|-20.98|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
2023-03-04 11:21:06|07522|100376|600128|2.13B|2130000000|8.63|7172784|0.12|25|2023-05-01|15/03/2023|||||8.6300001144409|1|2023-04-25|15/12/2022|||||8.6300001144409|1
2023-03-04 11:21:11|07523|100594|600400|9.21B|9210000000|4.00|22935367|18.34|26|2023-04-27|15/03/2023|||||4|1|2023-04-21|15/12/2022|||||4|1
2023-03-04 11:21:16|07524|994507|600959|16.2B|16200000000|3.24|28777407|-8.99|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
2023-03-04 11:21:22|07525|100678|600527|3.81B|3810000000|2.2|11684926|-8.33|25|2023-04-28|15/03/2023|||||2.2000000476837|1|2023-04-20|15/12/2022|||||2.2000000476837|1
2023-03-04 11:21:27|07526|101055|601199|7.04B|7040000000|7.53|9531634|22.24|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
2023-03-04 11:21:32|07527|994555|603299|8.63B|8630000000|11.03|7409771|19.24|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
2023-03-04 11:21:36|07528|100703|600557|14.94B|14940000000|25.55|18129975|107.05|27|2023-04-28|15/03/2023|||||25.549999237061|1|2023-02-21|15/12/2022|0.26||1230000000|1230000000|26.25|1
2023-03-04 11:21:42|07529|942832|603369|79.15B|79150000000|63.48|9553354|27.21|26|2023-05-01|15/03/2023||0.96||3586000000|63.479999542236|1|2023-04-29|15/12/2022||0.3||1180000000|63.479999542236|1
2023-03-04 11:21:48|07530|1116233|603629|3.18B|3180000000|17.49|1608039|9.7|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
2023-03-04 11:21:52|07531|100665|600513|3B|3000000000|10.45|6789484|12.73|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
2023-03-04 11:21:57|07532|101028|601008|6.44B|6440000000|5.19|34268796|7.45|26|2023-04-27|15/03/2023|||||5.1900000572205|1|2023-03-23|15/12/2022|||||5.1900000572205|1
2023-03-04 11:22:02|07533|994570|603519|3.28B|3280000000|12.31|1840984|-6.53|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
2023-03-04 11:22:07|07534|1054855|603937|2.71B|2710000000|12.97|2351683|-2.26|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
2023-03-04 11:22:12|07535|101057|601222|17.18B|17180000000|8.35|38869149|-18.46|27|2023-05-01|15/03/2023|||||8.3500003814697|1|2023-04-26|15/12/2022|||||8.3500003814697|1
2023-03-04 11:22:18|07536|1008686|603906|13.53B|13530000000|23.94|6764379|-21.41|25|2023-04-28|15/03/2023|||||23.940000534058|1|2023-04-27|15/12/2022|||||23.940000534058|1
2023-03-04 11:22:23|07537|1054852|603829|1.98B|1980000000|12.38|1503326|4.12|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
2023-03-04 11:22:28|07538|1031325|603041|2.19B|2190000000|11.98|1483603|-8.55|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
2023-03-04 11:22:32|07539|1031228|603880|1.93B|1930000000|6.60|6047765|2.8|23|2022-10-27|15/09/2022|||137400000||6.0599999427795|1|2022-08-25|15/06/2022|||112700000||5.9299998283386|1
2023-03-04 11:22:38|07540|1088092|603693|11.95B|11950000000|13.4|3274082|-28.9|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
2023-03-04 11:22:43|07541|942600|603688|47B|47000000000|130.1|5185129|117.38|26|2023-04-25|15/03/2023|||||130.10000610352|1|2023-03-22|15/12/2022||0.91|||130.10000610352|1
2023-03-04 11:22:47|07542|100837|600716|3.86B|3860000000|4.12|16961156|-12.71|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
2023-03-04 11:22:52|07543|101135|601928|22.78B|22780000000|8.95|12173423|11.04|27|2023-05-01|15/03/2023|||||8.9499998092651|1|2023-04-22|15/12/2022|||||8.9499998092651|1
2023-03-04 11:22:57|07544|1010702|601952|17.34B|17340000000|12.58|10181868|-4.7|25|2023-04-27|15/03/2023|||||12.579999923706|1|2023-04-20|15/12/2022|||||12.579999923706|1
2023-03-04 11:23:03|07545|1024792|603286|1.56B|1560000000|17.59|1941654|-0.51|23|2022-10-27|15/09/2022|-0.08||199900000||17.370000839233|1|2022-08-29|15/06/2022|||181100000||20.139999389648|1
2023-03-04 11:23:08|07546|994538|603036|2.65B|2650000000|12.96|5306302|-3.5|24|2022-10-30|15/09/2022|0.08||68920000||9|1|2022-08-12|15/06/2022|0.08||64990000||9.3100004196167|1
2023-03-04 11:23:13|07547|994533|603028|3.14B|3140000000|11.08|5481742|11.36|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
2023-03-04 11:23:18|07548|100503|600287|2.48B|2480000000|5.60|5551819|13.59|26|2023-05-01|15/03/2023|||||5.5999999046326|1|2023-04-29|15/12/2022|||||5.5999999046326|1
2023-03-04 11:23:23|07549|100570|600370|12.39B|12390000000|3.18|11115870|7.43|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
2023-03-04 11:23:29|07550|1010703|603269|2.13B|2130000000|18.95|3088291|4.58|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
2023-03-04 11:23:33|07551|1162051|603530|7.01B|7010000000|16.22|9566261|9.67|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
2023-03-04 11:23:38|07552|101056|601218|4.12B|4120000000|4.250|7646490|-20.86|26|2023-04-28|15/03/2023|||||4.25|1|2023-04-08|15/12/2022|||||4.25|1
2023-03-04 11:23:43|07553|100860|600746|10.17B|10170000000|8.71|3363474|-38.96|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
2023-03-04 11:23:48|07554|100448|600220|5.14B|5140000000|2.88|14591344|5.49|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
2023-03-04 11:23:52|07555|1052656|603136|5.64B|5640000000|30.25|3575955|41.36|25|2023-04-28|15/12/2022||0.12|||30.25|1|2023-04-28|15/03/2023|||||30.25|1
2023-03-04 11:23:57|07556|955762|603117|2.03B|2030000000|3.21|4004676|-20.74|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
2023-03-04 11:24:02|07557|994559|603323|9.09B|9090000000|5.04|19065665|-9.19|25|2023-04-28|15/03/2023|||||5.039999961853|1|2023-04-28|15/12/2022||0.24|||5.039999961853|1
2023-03-04 11:24:07|07558|100434|600200|6.09B|6090000000|8.65|31290646|23.04|25|2023-04-27|15/12/2022|||||8.6499996185303|1|2023-04-26|15/03/2023|||||8.6499996185303|1
2023-03-04 11:24:13|07559|998089|603179|19.41B|19410000000|39.83|4420881|40.97|25|2023-04-26|15/03/2023|||||39.830001831055|1|2023-03-28|15/12/2022||0.31|||39.830001831055|1
2023-03-04 11:24:17|07560|1031317|603787|4.17B|4170000000|20.43|2577391|37.58|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
2023-03-04 11:24:23|07561|100641|600486|32.93B|32930000000|106.26|1134869|-13.25|27|2023-04-25|15/03/2023||||16395000000|106.26000213623|1|2023-03-28|15/12/2022||0.35||2440000000|106.26000213623|1
2023-03-04 11:24:28|07562|100908|600805|4.08B|4080000000|4.79|5056432|11.92|26|2023-05-02|15/03/2023|||||4.789999961853|1|2023-03-30|15/12/2022|||||4.789999961853|1
2023-03-04 11:24:32|07563|1056006|603507|6.01B|6010000000|42.17|4542310|14.5|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
2023-03-04 11:24:37|07564|100683|600522|54.74B|54740000000|16.04|93241678|-9.63|27|2023-04-27|15/03/2023||0.38||11433000000|16.040000915527|1|2023-03-17|15/12/2022||0.26||12250000000|16.040000915527|1
2023-03-04 11:24:41|07565|1117756|601860|9.92B|9920000000|2.71|32963507|-16.1|21|2023-04-29|15/12/2022|||||2.710000038147|1|2023-04-27|15/03/2023|||||2.710000038147|1
2023-03-04 11:24:46|07566|100885|600770|9.46B|9460000000|7.28|7685871|10.64|24|2022-10-28|15/09/2022|-0.03||113000000||7.2600002288818|1|2022-08-26|15/06/2022|-0.11||97660000||8|1
2023-03-04 11:24:51|07567|100707|600561|1.69B|1690000000|5.95|5669496|-11.59|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
2023-03-04 11:24:56|07568|100563|600362|58.04B|58040000000|20.07|15567848|-13.15|27|2023-04-28|15/03/2023||0.24|||20.069999694824|1|2023-03-25|15/12/2022||0.25|||20.069999694824|1
2023-03-04 11:25:01|07569|100487|600269|8.41B|8410000000|3.60|10726340|-1.37|26|2023-04-28|15/03/2023|||||3.5999999046326|1|2023-03-21|15/12/2022|||||3.5999999046326|1
2023-03-04 11:25:06|07570|994624|603977|5.8B|5800000000|9.34|5995792|-6.79|25|2023-05-03|15/03/2023|||||9.3400001525879|1|2023-04-19|15/12/2022|||||9.3400001525879|1
2023-03-04 11:25:12|07571|100625|600461|7.9B|7900000000|7.25|4106799|-11.69|26|2023-04-27|15/03/2023|||||7.25|1|2023-04-11|15/12/2022|||||7.25|1
2023-03-04 11:25:16|07572|100527|600316|20.11B|20110000000|28.04|7826660|-14.15|27|2023-04-28|15/03/2023|||||28.040000915527|1|2023-03-16|15/12/2022|||||28.040000915527|1
2023-03-04 11:25:22|07573|100564|600363|14.16B|14160000000|31.1|6261157|16.04|26|2023-04-28|15/03/2023|||||31.10000038147|1|2023-03-31|15/12/2022|||||31.10000038147|1
2023-03-04 11:25:26|07574|1031319|603985|11.73B|11730000000|26.61|5922945|-21.13|25|2023-04-28|15/03/2023|||||26.610000610352|1|2023-04-15|15/12/2022||0.41|||26.610000610352|1
2023-03-04 11:25:31|07575|1008682|603078|6.6B|6600000000|22.25|4519496|10.49|25|2023-05-01|15/03/2023|||||22.25|1|2023-04-15|15/12/2022|||||22.25|1
2023-03-04 11:25:36|07576|100864|600750|10.25B|10250000000|16.45|8907760|28.72|27|2023-04-28|15/03/2023|||||16.450000762939|1|2023-03-25|15/12/2022|||||16.450000762939|1
2023-03-04 11:25:41|07577|101002|600976|9.88B|9880000000|65.01|2399376|7.72|25|2023-05-01|15/03/2023|||||65.01000213623|1|2023-03-15|15/12/2022|||||65.01000213623|1
2023-03-04 11:25:46|07578|1072214|603871|12.43B|12430000000|24.85|4850871|42.41|25|2023-04-28|15/03/2023|||||24.85000038147|1|2023-04-17|15/12/2022|||||24.85000038147|1
2023-03-04 11:25:51|07579|101111|601718|14.36B|14360000000|3.27|37482180|9|26|2023-04-26|15/03/2023|||||3.2699999809265|1|2023-04-13|15/12/2022|||||3.2699999809265|1
2023-03-04 11:25:56|07580|101086|601518|4.12B|4120000000|3.05|7509713|0.33|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
2023-03-04 11:26:01|07581|100424|600189|4.96B|4960000000|6.93|12072335|-8.58|26|2023-05-03|15/03/2023|||||6.9299998283386|1|2023-04-29|15/12/2022|||||6.9299998283386|1
2023-03-04 11:26:05|07582|100561|600360|6.92B|6920000000|7.21|13439520|-14.27|26|2023-05-01|15/03/2023|||||7.210000038147|1|2023-04-28|15/12/2022|||||7.210000038147|1
2023-03-04 11:26:11|07583|100974|600881|7.93B|7930000000|2.44|16516504|-20.78|26|2023-05-01|15/03/2023|||||2.4400000572205|1|2023-04-22|15/12/2022|||||2.4400000572205|1
2023-03-04 11:26:15|07584|100910|600807|3.05B|3050000000|3.45|6733889|-23.84|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
2023-03-04 11:26:20|07585|101138|601958|42.75B|42750000000|13.25|48791330|85.06|26|2023-04-25|15/12/2022|||||13.25|1|2023-04-25|15/03/2023|||||13.25|1
2023-03-04 11:26:25|07586|1162088|603279|17.58B|17580000000|31.1|1808803|8.63|17|2023-04-28|15/03/2023|||||31.10000038147|1|2023-04-27|15/12/2022|||||31.10000038147|1
2023-03-04 11:26:30|07587|942833|603518|2.95B|2950000000|8.67|9977724|-21.11|25|2023-05-01|15/03/2023|||||8.670000076294|1|2023-04-27|15/12/2022|||||8.670000076294|1
2023-03-04 11:26:35|07588|1093913|603657|2.33B|2330000000|17.01|1389123|-20.88|24|2023-04-27|15/03/2023|||||17.010000228882|1|2023-04-21|15/12/2022|||||17.010000228882|1
2023-03-04 11:26:40|07589|994619|603919|14.52B|14520000000|28.62|12189313|-12.61|26|2023-04-24|15/03/2023|||||28.620000839233|1|2023-03-23|15/12/2022||0.22|||28.620000839233|1
2023-03-04 11:26:45|07590|100375|600127|5.03B|5030000000|7.83|11272355|-11.33|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
2023-03-04 11:26:49|07591|1161401|601778|15.19B|15190000000|5.3|56639548|-26.18|16|2023-04-29|15/12/2022|||||5.3000001907349|1|2023-04-28|15/03/2023|||||5.3000001907349|1
2023-03-04 11:26:54|07592|101027|601007|4.2B|4200000000|10.78|17957846|58.53|26|2023-05-01|15/03/2023|||||10.779999732971|1|2023-03-31|15/12/2022||0.08|||10.779999732971|1
2023-03-04 11:27:00|07593|101022|601001|21.44B|21440000000|12.81|20067431|-11.78|27|2023-04-29|15/12/2022|||||12.810000419617|1|2023-04-28|15/03/2023|||||12.810000419617|1
2023-03-04 11:27:05|07594|1031312|603113|8.78B|8780000000|10.35|5410737|-32.22|25|2023-04-28|15/03/2023|||||10.35000038147|1|2023-04-21|15/12/2022||0.42|||10.35000038147|1
2023-03-04 11:27:10|07595|100651|600495|4.86B|4860000000|4.02|10708114|3.88|26|2023-05-01|15/03/2023|||||4.0199999809265|1|2023-03-24|15/12/2022|||||4.0199999809265|1
2023-03-04 11:27:15|07596|100435|600201|13.29B|13290000000|12.16|22737628|-13.64|27|2023-04-21|15/03/2023|||||12.159999847412|1|2023-04-21|15/12/2022||0.71||2247000000|12.159999847412|1
2023-03-04 11:27:19|07597|101160|603399|7.61B|7610000000|14.67|10952837|-29.94|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
2023-03-04 11:27:24|07598|100425|600190|6.76B|6760000000|3.56|45953231|-23.11|26|2023-05-01|15/03/2023|||||3.5599999427795|1|2023-04-28|15/12/2022|||||3.5599999427795|1
2023-03-04 11:27:29|07599|101203|900952|978.61M|978610000|0.276|611881|-5.48|26|2023-05-01|15/03/2023|||||0.27599999308586|1|2023-04-28|15/12/2022|||||0.27599999308586|1
2023-03-04 11:27:33|07600|101136|601929|7B|7000000000|2.12|49455756|-15.2|24|2022-10-27|15/09/2022|||481200000||1.7300000190735|1|2022-08-30|15/06/2022|-0.04||332200000||1.9099999666214|1
2023-03-04 11:27:40|07601|101090|601566|7.27B|7270000000|12.66|6505380|6.75|27|2023-04-26|15/12/2022||0.68||3803000000|12.659999847412|1|2023-04-25|15/03/2023|||||12.659999847412|1
2023-03-04 11:27:45|07602|100578|600380|24.01B|24010000000|12.86|17643658|3.96|26|2023-04-28|15/03/2023|||||12.859999656677|1|2023-04-11|15/12/2022||0.18|||12.859999656677|1
2023-03-04 11:27:51|07603|1043300|603127|28.38B|28380000000|57.05|5094981|-29.68|25|2023-04-28|15/03/2023|||||57.049999237061|1|2023-03-31|15/12/2022||0.384||812220000|57.049999237061|1
2023-03-04 11:27:55|07604|101005|600998|26.97B|26970000000|14.62|7873991|7.98|27|2023-04-25|15/03/2023||0.23|||14.619999885559|1|2023-04-25|15/12/2022||0.25|||14.619999885559|1
2023-03-04 11:28:00|07605|100966|600872|28.41B|28410000000|36.85|14702831|9.8|27|2023-04-26|15/03/2023||0.22||1482000000|36.849998474121|1|2023-03-21|15/12/2022||0.295||1380000000|36.849998474121|1
2023-03-04 11:28:05|07606|998090|603517|30.87B|30870000000|50.72|6308275|-1.5|25|2023-04-29|15/12/2022||0.275||1720000000|50.720001220703|1|2023-04-27|15/03/2023|||||50.720001220703|1
2023-03-04 11:28:13|07607|953925|603885|39.25B|39250000000|17.77|16620803|7.11|27|2023-04-27|15/03/2023||0.14|||17.770000457764|1|2023-04-18|15/12/2022||-0.2|||17.770000457764|1
2023-03-04 11:28:18|07608|1024782|603617|3.48B|3480000000|9.54|3278950|-4.33|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
2023-03-04 11:28:23|07609|101066|601216|37.63B|37630000000|4.46|38940981|-12.89|27|2023-04-28|15/12/2022|||||4.460000038147|1|2023-04-28|15/03/2023|||||4.460000038147|1
2023-03-04 11:28:28|07610|101020|600997|11.96B|11960000000|7.53|8908521|-5.76|26|2023-04-28|15/03/2023|||||7.5300002098083|1|2023-03-30|15/12/2022||0.15|||7.5300002098083|1
2023-03-04 11:28:34|07611|101204|900953|283.52M|283520000|0.443|572624|34.24|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
2023-03-04 11:28:38|07612|100327|600076|4.21B|4210000000|3.14|5224594|-14.21|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
2023-03-04 11:28:43|07613|1162085|603786|24.69B|24690000000|61.1|1134050|1.08|17|2023-04-21|15/12/2022||0.4143||943960000|61.099998474121|1|2023-04-21|15/03/2023||0.34|||61.099998474121|1
2023-03-04 11:28:48|07614|100657|600499|30.75B|30750000000|15.78|22400198|-26.57|26|2023-05-01|15/03/2023|||||15.779999732971|1|2023-04-15|15/12/2022|||||15.779999732971|1
2023-03-04 11:28:53|07615|1162064|603610|4.68B|4680000000|13.05|2734386|-26.41|17|2023-05-01|15/03/2023|||||13.050000190735|1|2023-04-22|15/12/2022||0.4297|||13.050000190735|1
2023-03-04 11:28:59|07616|1062257|603161|2.16B|2160000000|16.20|2752163|23.38|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
2023-03-04 11:29:03|07617|1162092|603662|5.43B|5430000000|19.17|3169540|-0.46|17|2023-04-28|15/12/2022|||||19.170000076294|1|2023-04-27|15/03/2023|||||19.170000076294|1
2023-03-04 11:29:08|07618|953122|603355|17.42B|17420000000|30.33|1738699|25.33|27|2023-04-29|15/12/2022||0.32||7946000000|30.329999923706|1|2023-04-27|15/03/2023|||||30.329999923706|1
2023-03-04 11:29:13|07619|100387|600143|26.33B|26330000000|9.91|18230878|-12.84|26|2023-04-25|15/12/2022|||||9.9099998474121|1|2023-04-25|15/03/2023|||||9.9099998474121|1
2023-03-04 11:29:17|07620|100668|600506|2.34B|2340000000|12.18|4596911|3.57|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
2023-03-04 11:29:22|07621|100607|600422|13.98B|13980000000|18.44|9250375|57.47|26|2023-04-14|15/03/2023|||||18.440000534058|1|2023-03-23|15/12/2022|||||18.440000534058|1
2023-03-04 11:29:27|07622|102093|600579|3.45B|3450000000|6.94|3615410|-2.8|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
2023-03-04 11:29:32|07623|1072211|603680|7.15B|7150000000|9.12|1111743|5.31|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
2023-03-04 11:29:37|07624|942821|601579|6.33B|6330000000|13.2|24868046|23.6|26|2023-04-26|15/03/2023|||||13.199999809265|1|2023-03-30|15/12/2022|||||13.199999809265|1
2023-03-04 11:29:42|07625|996183|603626|4.43B|4430000000|7.95|12867939|-19.13|25|2023-05-01|15/03/2023|||||7.9499998092651|1|2023-03-30|15/12/2022|||||7.9499998092651|1
2023-03-04 11:29:48|07626|100323|600053|7.01B|7010000000|16.18|3873134|-11.2|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
2023-03-04 11:29:53|07627|996094|603929|3.75B|3750000000|17.58|7489899|34.82|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
2023-03-04 11:29:58|07628|997888|603630|3.41B|3410000000|15.15|5152119|-10.67|25|2023-04-29|15/12/2022||0.14|||15.14999961853|1|2023-04-28|15/03/2023|||||15.14999961853|1
2023-03-04 11:30:03|07629|100986|600896|1.14B|1140000000|1.12|21810813|-67.91|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1
2023-03-04 11:30:08|07630|101117|601798|3.13B|3130000000|8.84|6941781|-6.06|26|2023-04-18|15/12/2022|||||8.8400001525879|1|2023-04-18|15/03/2023|||||8.8400001525879|1
2023-03-04 11:30:16|07631|100538|600328|18.25B|18250000000|16.11|16723013|-8.78|26|2023-04-28|15/12/2022|||||16.110000610352|1|2023-04-20|15/03/2023|||||16.110000610352|1
2023-03-04 11:30:21|07632|100427|600192|2.65B|2650000000|6.01|10960693|9.67|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
2023-03-04 11:30:26|07633|942597|603169|9.18B|9180000000|7.03|13916733|-30.33|25|2023-04-28|15/03/2023|||||7.0300002098083|1|2023-03-11|15/12/2022|||||7.0300002098083|1
2023-03-04 11:30:31|07634|100850|600738|5.07B|5070000000|6.86|12265481|16.27|25|2023-05-01|15/03/2023|||||6.8600001335144|1|2023-04-21|15/12/2022||0.05|||6.8600001335144|1
2023-03-04 11:30:36|07635|100749|600612|20.17B|20170000000|49.06|1521356|-0.41|26|2023-04-28|15/12/2022||0.875|||49.060001373291|1|2023-04-28|15/03/2023||1.36|||49.060001373291|1
2023-03-04 11:30:41|07636|101761|900905|2.92B|2920000000|3.25|324183|-6.2|24|2023-04-28|15/03/2023||1.36|||3.2449998855591|1|2023-04-28|15/12/2022||0.875|||3.2449998855591|1
2023-03-04 11:30:46|07637|951040|603883|22.64B|22640000000|38.7|5292726|20.36|26|2023-05-02|15/03/2023||0.3136||5110000000|38.700000762939|1|2023-04-28|15/12/2022||0.2867||5250000000|38.700000762939|1
2023-03-04 11:30:51|07638|100775|600644|4.24B|4240000000|7.87|13868421|17.29|23|2022-10-27|15/09/2022|0.05||||7.6199998855591|1|2022-08-25|15/06/2022|0.11||||8.1599998474121|1
2023-03-04 11:30:58|07639|1057307|603477|12.48B|12480000000|24.65|15568353|8.26|25|2023-05-01|15/03/2023|||||24.64999961853|1|2023-03-30|15/12/2022||0.5|||24.64999961853|1
2023-03-04 11:31:04|07640|100853|600739|20.81B|20810000000|13.65|6246924|-22.88|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
2023-03-04 11:31:08|07641|951033|603315|5.34B|5340000000|17.38|1355986|-31.47|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
2023-03-04 11:31:13|07642|942812|600758|5.47B|5470000000|4.15|11726539|2.98|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
2023-03-04 11:31:18|07643|100517|600303|3.64B|3640000000|5.39|26122380|6.52|26|2023-05-01|15/03/2023|||||5.3899998664856|1|2023-04-29|15/12/2022|||||5.3899998664856|1
2023-03-04 11:31:24|07644|100781|600653|3.78B|3780000000|1.940|13554124|-4.9|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
2023-03-04 11:31:29|07645|942834|603609|11.11B|11110000000|12.37|7557668|24.7|26|2023-04-27|15/03/2023|||||12.369999885559|1|2023-03-31|15/12/2022|||||12.369999885559|1
2023-03-04 11:31:35|07646|101114|601777|18.93B|18930000000|4.14|10018535|-21.89|26|2023-04-27|15/03/2023|||||4.1399998664856|1|2023-04-15|15/12/2022|||||4.1399998664856|1
2023-03-04 11:31:40|07647|994604|603823|6.41B|6410000000|20.17|2894581|35.55|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
2023-03-04 11:31:44|07648|994582|603636|9.58B|9580000000|16.5|22596889|53.35|25|2023-04-27|15/03/2023|||||16.5|1|2023-04-20|15/12/2022|||||16.5|1
2023-03-04 11:31:52|07649|100462|600231|7.13B|7130000000|2.500|9651453|-13.19|25|2023-05-03|15/03/2023|||||2.5|1|2023-04-29|15/12/2022|||||2.5|1
2023-03-04 11:31:57|07650|100636|600480|7.77B|7770000000|8.47|5566727|-12.86|27|2023-04-25|15/12/2022|||||8.4700002670288|1|2023-04-25|15/03/2023|||||8.4700002670288|1
2023-03-04 11:32:02|07651|100349|600099|2.14B|2140000000|9.77|4352458|8.8|23|2022-10-28|15/09/2022|-0||155000000||8.289999961853|1|2022-08-26|15/06/2022|0.03||182100000||8.8999996185303|1
2023-03-04 11:32:06|07652|953923|603669|4.28B|4280000000|5.93|7935417|-29.15|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
2023-03-04 11:32:16|07653|101024|601003|11.3B|11300000000|4.41|28463068|-21.11|25|2023-04-28|15/12/2022||0.00|||4.4099998474121|1|2023-04-27|15/03/2023|||||4.4099998474121|1
2023-03-04 11:32:21|07654|100457|600249|3.01B|3010000000|5.48|7343430|0.55|23|2022-10-26|15/09/2022|-0.03||185000000||4.6900000572205|1|2022-08-24|15/06/2022|||139000000||4.9800000190735|1
2023-03-04 11:32:28|07655|101167|603766|11.11B|11110000000|5.41|13548464|13.42|26|2023-04-28|15/03/2023|||||5.4099998474121|1|2023-04-24|15/12/2022|||||5.4099998474121|1
2023-03-04 11:32:32|07656|100656|600491|8.6B|8600000000|5.62|19822029|-6.33|26|2023-05-01|15/03/2023|||||5.6199998855591|1|2023-04-19|15/12/2022|||||5.6199998855591|1
2023-03-04 11:32:37|07657|100948|600853|4.61B|4610000000|4.54|48186332|31.98|26|2023-05-01|15/03/2023|||||4.539999961853|1|2023-03-31|15/12/2022|||||4.539999961853|1
2023-03-04 11:32:42|07658|101153|603003|3.45B|3450000000|8.89|5360711|-7.01|24|2022-10-27|15/09/2022|0.01||3030000000||7.1100001335144|1|2022-08-29|15/06/2022|||2410000000||7.9800000190735|1
2023-03-04 11:32:46|07659|100421|600186|4.88B|4880000000|2.74|15853915|1.86|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
2023-03-04 11:32:51|07660|100382|600135|4.58B|4580000000|8.27|5813265|7.54|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
2023-03-04 11:32:56|07661|100400|600167|15.03B|15030000000|6.64|4028749|-21.61|25|2023-04-29|15/12/2022|||||6.6399998664856|1|2023-04-28|15/03/2023|||||6.6399998664856|1
2023-03-04 11:33:01|07662|100970|600876|10.34B|10340000000|21.26|3591160|-15.74|27|2023-04-28|15/03/2023|||||21.260000228882|1|2023-03-30|15/12/2022|||||21.260000228882|1
2023-03-04 11:33:06|07663|100452|600223|11.81B|11810000000|11.62|22551552|0.09|26|2023-05-01|15/03/2023|||||11.619999885559|1|2023-03-31|15/12/2022||0.25|||11.619999885559|1
2023-03-04 11:33:10|07664|100891|||||||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
2023-03-04 11:33:15|07665|100892|600784|4.56B|4560000000|6.75|3520181|7.83|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
2023-03-04 11:33:19|07666|100911|600808|21.89B|21890000000|3.14|26538291|-29.44|27|2023-04-27|15/03/2023||-0.0043||20090000000|3.1400001049042|1|2023-03-31|15/12/2022||0.0187||22890000000|3.1400001049042|1
2023-03-04 11:33:25|07667|100928|600828|6.39B|6390000000|3.69|6639962|-0.81|26|2023-05-01|15/03/2023|||||3.6900000572205|1|2023-03-25|15/12/2022|||||3.6900000572205|1
2023-03-04 11:33:30|07668|100546|600337|4.9B|4900000000|3.29|10083005|-6|26|2023-04-29|15/12/2022|||||3.289999961853|1|2023-04-27|15/03/2023|||||3.289999961853|1
2023-03-04 11:33:35|07669|101004|600993|11.54B|11540000000|26.78|5489618|14.79|26|2023-05-01|15/03/2023|||||26.780000686646|1|2023-04-08|15/12/2022|||||26.780000686646|1
2023-03-04 11:33:40|07670|100967|600873|31.64B|31640000000|10.4|26314359|22.35|27|2023-04-28|15/03/2023|||||10.39999961853|1|2023-03-07|15/12/2022|||||10.39999961853|1
2023-03-04 11:33:45|07671|100957|600863|23.5B|23500000000|3.6|51838359|-9.09|26|2023-04-28|15/12/2022||0.15|||3.5999999046326|1|2023-04-26|15/03/2023|||||3.5999999046326|1
2023-03-04 11:33:50|07672|101098|601618|70.77B|70770000000|3.69|77304359|-12.97|27|2023-04-28|15/03/2023|||||3.6900000572205|1|2023-03-30|15/12/2022||0.14|||3.6900000572205|1
2023-03-04 11:33:55|07673|100798|600683|3.84B|3840000000|5.19|14998628|2.57|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
2023-03-04 11:33:59|07674|1141908|688029|15.37B|15370000000|81.86|2040209|-20.75|19|2023-05-03|15/03/2023|||||81.860000610352|1|2023-04-26|15/12/2022||0.47||558000000|81.860000610352|1
2023-03-04 11:34:04|07675|1141902|688016|14.6B|14600000000|191.6|767140|-7.94|19|2023-05-01|15/03/2023||||1278000000|191.60000610352|1|2023-03-30|15/12/2022||1.47||267120000|191.60000610352|1
2023-03-04 11:34:09|07676|1088708|603713|20.77B|20770000000|126.36|848475|-1.92|24|2023-04-28|15/03/2023|||||126.36000061035|1|2023-03-22|15/12/2022||0.94||2870000000|126.36000061035|1
2023-03-04 11:34:17|07677|100466|600235|2.08B|2080000000|5.91|5197676|-8.66|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
2023-03-04 11:34:24|07678|1118180|601615|56.74B|56740000000|25.23|23943788|-4.54|22|2023-04-29|15/12/2022||0.2575||11620000000|25.229999542236|1|2023-04-28|15/03/2023||0.7878||10280000000|25.229999542236|1
2023-03-04 11:34:29|07679|100585|600390|24.6B|24600000000|5.47|43748937|0.37|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
2023-03-04 11:34:37|07680|100326|600058|10.54B|10540000000|9.83|7535524|-0.41|26|2023-04-28|15/03/2023|||||9.829999923706|1|2023-03-31|15/12/2022|||||9.829999923706|1
2023-03-04 11:34:41|07681|1141896|688008|65.35B|65350000000|57.62|10079523|-25.22|19|2023-04-28|15/03/2023||0.2446||886940000|57.619998931885|1|2023-04-28|15/12/2022||0.2807||984060000|57.619998931885|1
2023-03-04 11:34:47|07682|100559|600356|2.53B|2530000000|8.48|3168468|9|26|2023-05-01|15/03/2023|||||8.4799995422363|1|2023-03-15|15/12/2022|||||8.4799995422363|1
2023-03-04 11:34:52|07683|1072209|603506|2.48B|2480000000|13.2|2373012|-15.11|25|2023-04-28|15/03/2023|||||13.199999809265|1|2023-04-25|15/12/2022|||||13.199999809265|1
2023-03-04 11:34:57|07684|994608|603859|6.52B|6520000000|39.27|2850413|-1.55|25|2023-04-28|15/03/2023|||||39.270000457764|1|2023-04-18|15/12/2022||0.44|||39.270000457764|1
2023-03-04 11:35:00|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
2023-03-04 11:35:06|07686|1054853|603912|4.21B|4210000000|13.87|18394032|-26.42|23|2022-10-28|15/09/2022|||160700000||10.529999732971|1|2022-08-22|15/06/2022|0.02||129000000||11.460000038147|1
2023-03-04 11:35:10|07687|100980|600889|1.99B|1990000000|5.42|4056420|-2.52|25|2023-04-27|15/03/2023|||||5.4200000762939|1|2023-03-29|15/12/2022|||||5.4200000762939|1
2023-03-04 11:35:15|07688|1162044|603982|5.67B|5670000000|21.5|3840704|-23.16|17|2023-04-28|15/03/2023|||||21.5|1|2023-04-22|15/12/2022|||||21.5|1
2023-03-04 11:35:21|07689|100680|600533|4.06B|4060000000|3.87|17648539|9.63|26|2023-05-01|15/03/2023|||||3.8699998855591|1|2023-04-29|15/12/2022|||||3.8699998855591|1
2023-03-04 11:35:26|07690|100318|600064|12.01B|12010000000|6.94|11872894|-0.45|26|2023-05-01|15/03/2023|||||6.9400000572205|1|2023-04-29|15/12/2022|||||6.9400000572205|1
2023-03-04 11:35:30|07691|1024773|603042|2.8B|2800000000|17.42|3482607|30.98|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
2023-03-04 11:35:36|07692|954958|603066|3.59B|3590000000|12.20|13539775|32.18|26|2023-04-28|15/03/2023|||||12.199999809265|1|2023-04-18|15/12/2022|||||12.199999809265|1
2023-03-04 11:35:41|07693|100499|600282|24.81B|24810000000|4.03|42377895|1.51|27|2023-05-03|15/03/2023|||||4.0300002098083|1|2023-03-29|15/12/2022|||||4.0300002098083|1
2023-03-04 11:35:46|07694|942826|603111|4.74B|4740000000|4.77|3261902|-12.32|26|2023-04-29|15/12/2022|||||4.7699999809265|1|2023-04-28|15/03/2023|||||4.7699999809265|1
2023-03-04 11:35:51|07695|1031224|603707|27.17B|27170000000|16.86|4411681|-35|25|2023-04-28|15/12/2022|||||16.860000610352|1|2023-04-27|15/03/2023|||||16.860000610352|1
2023-03-04 11:35:56|07696|1024786|603326|3B|3000000000|9.32|1963973|-3.32|25|2023-05-01|15/03/2023|||||9.3199996948242|1|2023-04-22|15/12/2022|||||9.3199996948242|1
2023-03-04 11:36:03|07697|942813|600775|8.38B|8380000000|11.19|9098076|12.35|26|2023-04-28|15/03/2023|||||11.189999580383|1|2023-03-31|15/12/2022|||||11.189999580383|1
2023-03-04 11:36:08|07698|100824|600713|7.19B|7190000000|5.49|18447783|14.61|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
2023-03-04 11:36:12|07699|1081737|601990|33.47B|33470000000|9.08|46076273|2.71|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
2023-03-04 11:36:17|07700|1162075|601975|20.77B|20770000000|4.28|123632591|91.93|17|2023-04-14|15/03/2023|||||4.2800002098083|1|2023-03-28|15/12/2022||0.13|||4.2800002098083|1
2023-03-04 11:36:22|07701|100458|600250|1.88B|1880000000|6.04|4833586|-5.92|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2023-03-04 11:36:27|07702|1121156|603351|3.4B|3400000000|25.08|1282901|-23.51|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
2023-03-04 11:36:31|07703|942808|600682|12.83B|12830000000|9.58|8981917|-16.11|26|2023-04-29|15/12/2022|||||9.579999923706|1|2023-04-28|15/03/2023|||||9.579999923706|1
2023-03-04 11:36:36|07704|100823|600712|2.24B|2240000000|4.11|21257465|-2.14|24|2022-10-26|15/09/2022|-0||173300000||3.5999999046326|1|2022-08-24|15/06/2022|-0.02||166500000||3.8599998950958|1
2023-03-04 11:36:41|07705|953928|||||||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
2023-03-04 11:36:47|07706|1162094|603115|4.31B|4310000000|18|1722442|-21.84|17|2023-04-28|15/03/2023|||||18|1|2023-04-12|15/12/2022|||||18|1
2023-03-04 11:36:52|07707|100584|600389|13.46B|13460000000|44.09|3457214|-0.07|26|2023-04-25|15/03/2023|||||44.090000152588|1|2023-04-18|15/12/2022|||||44.090000152588|1
2023-03-04 11:36:57|07708|994561|603339|4.63B|4630000000|14.97|3397440|19.86|26|2023-04-25|15/03/2023|||||14.970000267029|1|2023-04-19|15/12/2022|||||14.970000267029|1
2023-03-04 11:37:04|07709|100598|600406|178.42B|178420000000|26.65|20142569|-4.76|27|2023-05-01|15/03/2023||0.06||7251000000|26.64999961853|1|2023-04-28|15/12/2022||0.4477||22500000000|26.64999961853|1
2023-03-04 11:37:11|07710|100351|600114|6.18B|6180000000|10.02|10819739|-7.39|26|2023-04-28|15/03/2023|||||10.020000457764|1|2023-04-27|15/12/2022|||||10.020000457764|1
2023-03-04 11:37:16|07711|100838|600718|13.68B|13680000000|11.33|16271368|-11.48|26|2023-05-01|15/03/2023|||||11.329999923706|1|2023-04-14|15/12/2022||0.29||10404000000|11.329999923706|1
2023-03-04 11:37:21|07712|1054842|603110|8.07B|8070000000|40.12|1094065|-6.83|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
2023-03-04 11:37:26|07713|100771|600640|9.31B|9310000000|11.7|8592027|5.03|26|2023-05-01|15/03/2023|||||11.699999809265|1|2023-04-29|15/12/2022|||||11.699999809265|1
2023-03-04 11:37:37|07714|101166|603699|8.56B|8560000000|11.43|4151272|4.57|26|2023-05-01|15/03/2023|||||11.430000305176|1|2023-04-22|15/12/2022|||||11.430000305176|1
2023-03-04 11:37:42|07715|100377|600130|3.74B|3740000000|4.87|52569110|19.66|23|2022-10-28|15/09/2022|0.01||128500000||3.7699999809265|1|2022-08-29|15/06/2022|||97800000||3.9400000572205|1
2023-03-04 11:37:47|07716|101038|601137|14.05B|14050000000|17.82|16803272|-5.66|26|2023-04-27|15/03/2023|||||17.819999694824|1|2023-04-25|15/12/2022||0.19|||17.819999694824|1
2023-03-04 11:37:52|07717|101116|601789|5.94B|5940000000|5.47|44222586|-36.1|26|2023-04-25|15/03/2023|||||5.4699997901917|1|2023-04-18|15/12/2022|||||5.4699997901917|1
2023-03-04 11:37:56|07718|100878|600768|1.5B|1500000000|11.18|3999001|-17.79|23|2022-10-28|15/09/2022|||70990000||9.3800001144409|1|2022-08-29|15/06/2022|0.01||87450000||9.9099998474121|1
2023-03-04 11:38:01|07719|100834|600724|6.01B|6010000000|4.16|7903074|-11.11|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
2023-03-04 11:38:06|07720|994598|603788|2.65B|2650000000|11.87|1258701|-12.91|26|2023-05-02|15/03/2023|||||11.869999885559|1|2023-04-21|15/12/2022|||||11.869999885559|1
2023-03-04 11:38:11|07721|994523|601882|16.16B|16160000000|30.95|4154924|42.36|26|2023-04-28|15/03/2023|||||30.950000762939|1|2023-03-21|15/12/2022|||||30.950000762939|1
2023-03-04 11:38:15|07722|1057311|603917|4.77B|4770000000|30.4|4168450|71.95|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
2023-03-04 11:38:20|07723|945938|603997|15.55B|15550000000|13.97|9458460|15.45|26|2023-04-28|15/03/2023|||||13.970000267029|1|2023-03-31|15/12/2022|||||13.970000267029|1
2023-03-04 11:38:24|07724|1162036|601609|10.21B|10210000000|7.07|5200161|-19.38|17|2023-05-31|15/03/2023|||||7.0700001716614|1|2023-04-29|15/12/2022||0.2|||7.0700001716614|1
2023-03-04 11:38:29|07725|100817|600699|21.08B|21080000000|15.51|16164565|-12.27|27|2023-04-25|15/03/2023||0.15|||15.510000228882|1|2023-03-31|15/12/2022||0.1931||14030000000|15.510000228882|1
2023-03-04 11:38:34|07726|1056002|603076|5.31B|5310000000|44.01|2762594|12.27|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
2023-03-04 11:38:39|07727|100902|600798|4.81B|4810000000|3.99|11548638|-28.49|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
2023-03-04 11:38:44|07728|1008683|603538|5.61B|5610000000|26.31|9468741|18.91|25|2023-04-25|15/12/2022|||||26.309999465942|1|2023-04-25|15/03/2023|||||26.309999465942|1
2023-03-04 11:38:49|07729|942596|603606|36.72B|36720000000|53.4|12032690|-2.2|26|2023-04-28|15/03/2023||0.66||2650000000|53.400001525879|1|2023-03-10|15/12/2022||0.486||2670000000|53.400001525879|1
2023-03-04 11:38:55|07730|996092|603877|10.59B|10590000000|22.39|1899264|-5.13|25|2023-04-28|15/03/2023|||||22.389999389648|1|2023-03-21|15/12/2022||0.23|||22.389999389648|1
2023-03-04 11:38:59|07731|1141893|688005|31.36B|31360000000|69.55|4829688|-50.14|21|2023-04-28|15/03/2023||6.87||40642000000|69.550003051758|1|2023-03-31|15/12/2022||0.93||22005000000|69.550003051758|1
2023-03-04 11:39:05|07732|101091|601567|19.21B|19210000000|13.6|8055238|9.77|26|2023-04-25|15/03/2023|||||13.60000038147|1|2023-04-20|15/12/2022|||||13.60000038147|1
2023-03-04 11:39:11|07733|100975|600884|40.68B|40680000000|17.97|25082799|-35.71|27|2023-04-27|15/03/2023||0.2|||17.969999313354|1|2023-04-20|15/12/2022||0.29|||17.969999313354|1
2023-03-04 11:39:15|07734|999086|603178|2.57B|2570000000|10.88|2792214|-12.89|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
2023-03-04 11:39:22|07735|994529|603015|3.19B|3190000000|7.88|7854004|10.52|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
2023-03-04 11:39:26|07736|101010|600982|5.09B|5090000000|4.55|6979295|-42.04|23|2022-10-28|15/09/2022|0.07||||4.3299999237061|1|2022-08-30|15/06/2022|0.06||||5.1599998474121|1
2023-03-04 11:39:31|07737|996077|603266|2.79B|2790000000|14.02|1928242|5.89|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
2023-03-04 11:39:36|07738|994521|601689|67.22B|67220000000|61|9740667|11.89|27|2023-04-26|15/03/2023||0.50|||61|1|2023-04-18|15/12/2022||0.51||4800000000|61|1
2023-03-04 11:39:41|07739|100321|600051|2.49B|2490000000|8.02|7816414|-8.55|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
2023-03-04 11:39:45|07740|1118182|603700|2.88B|2880000000|14.18|1551765|-35.16|20|2023-05-03|15/03/2023|||||14.180000305176|1|2023-04-29|15/12/2022|||||14.180000305176|1
2023-03-04 11:39:50|07741|1024778|603305|25B|25000000000|37.51|7572635|24.15|25|2023-04-27|15/03/2023||0.25|||37.509998321533|1|2023-03-08|15/12/2022||0.3|||37.509998321533|1
2023-03-04 11:39:55|07742|1162069|603297|10.52B|10520000000|95.21|824617|-18.17|17|2023-04-25|15/03/2023||0.54|||95.209999084473|1|2023-04-25|15/12/2022||0.3367||306000000|95.209999084473|1
2023-03-04 11:40:00|07743|100566|600366|11.45B|11450000000|10.36|17319138|-19.19|27|2023-04-29|15/12/2022|||||10.359999656677|1|2023-04-28|15/03/2023|||||10.359999656677|1
2023-03-04 11:40:07|07744|100952|600857|2.44B|2440000000|10.88|2772663|-14.67|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
2023-03-04 11:40:15|07745|101033|601018|72.18B|72180000000|3.71|10345252|-18.28|26|2023-04-28|15/03/2023|||||3.710000038147|1|2023-03-30|15/12/2022|||||3.710000038147|1
2023-03-04 11:40:19|07746|1162074|600989|118.19B|118190000000|16.16|29040668|-11.06|17|2023-04-18|15/03/2023|||||16.159999847412|1|2023-03-10|15/12/2022||0.22|||16.159999847412|1
2023-03-04 11:40:24|07747|100620|600449|7.34B|7340000000|15.34|14870115|14.91|26|2023-05-01|15/03/2023|||||15.340000152588|1|2023-03-22|15/12/2022|||||15.340000152588|1
2023-03-04 11:40:29|07748|1031217|601619|10.83B|10830000000|4.45|13141789|-10.28|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
2023-03-04 11:40:34|07749|100398|600165|4.65B|4650000000|6.79|9206468|-38.61|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
2023-03-04 11:40:39|07750|945173|603611|5.79B|5790000000|22.49|4095227|26.14|26|2023-05-03|15/03/2023|||||22.489999771118|1|2023-04-18|15/12/2022||||5887000000|22.489999771118|1
2023-03-04 11:40:43|07751|100914|600812|10.84B|10840000000|6.32|24247312|-28.83|26|2023-04-21|15/03/2023|||||6.3200001716614|1|2023-04-15|15/12/2022|||||6.3200001716614|1
2023-03-04 11:40:48|07752|100419|600184|6.84B|6840000000|13.45|4692183|-5.35|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
2023-03-04 11:40:57|07753|100483|600262|3.18B|3180000000|18.72|1199943|-9.7|26|2023-04-25|15/12/2022|||||18.719999313354|1|2023-04-25|15/03/2023|||||18.719999313354|1
2023-03-04 11:41:02|07754|100615|600435|18.3B|18300000000|12.29|33398753|27.75|27|2023-04-28|15/03/2023|||||12.289999961853|1|2023-04-21|15/12/2022|||||12.289999961853|1
2023-03-04 11:41:07|07755|101149|601999|3.81B|3810000000|6.91|7594792|4.22|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
2023-03-04 11:41:12|07756|100365|600110|14.29B|14290000000|8.24|16872955|-43.98|26|2023-04-27|15/03/2023|||||8.2399997711182|1|2023-03-30|15/12/2022|||||8.2399997711182|1
2023-03-04 11:41:17|07757|100725|600583|30.73B|30730000000|6.95|26067533|38.72|27|2023-04-28|15/03/2023|||||6.9499998092651|1|2023-03-21|15/12/2022||0.05|||6.9499998092651|1
2023-03-04 11:41:22|07758|1008997|603920|9.11B|9110000000|17.11|6331819|-6.86|25|2023-04-27|15/03/2023|||||17.110000610352|1|2023-04-22|15/12/2022||0.2|||17.110000610352|1
2023-03-04 11:41:28|07759|999088|603833|83.91B|83910000000|137.75|2013517|6.73|25|2023-04-28|15/03/2023||0.49||4526000000|137.75|1|2023-04-25|15/12/2022||1.24||6730000000|137.75|1
2023-03-04 11:41:33|07760|994569|603515|14.05B|14050000000|19.01|2149993|-1.81|25|2023-04-27|15/12/2022||0.445||2300000000|19.010000228882|1|2023-04-21|15/03/2023||0.2||1590000000|19.010000228882|1
2023-03-04 11:41:39|07761|100913|600811|9.18B|9180000000|2.51|40786685|-34.46|26|2023-05-01|15/03/2023|||||2.5099999904633|1|2023-04-29|15/12/2022|||||2.5099999904633|1
2023-03-04 11:41:44|07762|100495|600278|6.53B|6530000000|7.40|4387074|-8.53|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
2023-03-04 11:41:49|07763|948390|600958|81.95B|81950000000|10.43|97104905|-11.62|27|2023-04-28|15/03/2023|||||10.430000305176|1|2023-03-31|15/12/2022||-0.02|||10.430000305176|1
2023-03-04 11:41:54|07764|101042|601099|18.68B|18680000000|2.74|51647434|-13.29|26|2023-05-01|15/03/2023|||||2.7400000095367|1|2023-04-28|15/12/2022|||||2.7400000095367|1
2023-03-04 11:41:59|07765|100843|600728|11.18B|11180000000|6.38|21965262|-23.5|26|2023-04-29|15/12/2022|||||6.3800001144409|1|2023-04-28|15/03/2023|||||6.3800001144409|1
2023-03-04 11:42:04|07766|942794|600490|7.17B|7170000000|3.24|17163853|-33.2|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
2023-03-04 11:42:09|07767|1152811|601319|199.09B|199090000000|5.38|52436601|14.71|20|2023-05-02|15/03/2023|||||5.3800001144409|1|2023-03-25|15/12/2022|||||5.3800001144409|1
2023-03-04 11:42:13|07768|101150|603000|20.91B|20910000000|18.91|82031694|36.63|26|2023-04-28|15/03/2023|||||18.909999847412|1|2023-04-14|15/12/2022|||||18.909999847412|1
2023-03-04 11:42:22|07769|1073384|603059|2.33B|2330000000|23.32|1563326|10.31|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
2023-03-04 11:42:27|07770|102949|600071|6.23B|6230000000|22.12|5861029|-43.22|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
2023-03-04 11:42:32|07771|101102|601666|27.92B|27920000000|12.06|26626853|-11.45|26|2023-04-25|15/03/2023|||||12.060000419617|1|2023-03-25|15/12/2022||0.64|||12.060000419617|1
2023-03-04 11:42:37|07772|996091|603690|12.07B|12070000000|37.58|6616866|-5.03|25|2023-05-01|15/03/2023|||||37.580001831055|1|2023-04-08|15/12/2022||0.45|||37.580001831055|1
2023-03-04 11:42:42|07773|100391|600155|12.95B|12950000000|7.49|21994023|-24.34|26|2023-04-27|15/03/2023|||||7.4899997711182|1|2023-04-18|15/12/2022|||||7.4899997711182|1
2023-03-04 11:42:47|07774|1155962|601658|677.02B|677020000000|4.89|111009573|-15.83|24|2023-04-28|15/03/2023|||||4.8899998664856|1|2023-03-31|15/12/2022||0.14|||4.8899998664856|1
2023-03-04 11:42:52|07775|996558|603603|2.17B|2170000000|5.2|9466831|-0.76|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
2023-03-04 11:42:57|07776|101104|601669|133.85B|133850000000|7.77|108859473|-2.88|27|2023-04-28|15/03/2023|||||7.7699999809265|1|2023-04-27|15/12/2022||0.23|||7.7699999809265|1
2023-03-04 11:43:03|07777|1056007|603605|52.39B|52390000000|184.78|1573490|46.94|25|2023-04-21|15/12/2022||0.9825||2100000000|184.7799987793|1|2023-04-21|15/03/2023||0.73||1550000000|184.7799987793|1
2023-03-04 11:43:08|07778|953920|603566|10.38B|10380000000|30|3141096|1.9|26|2023-04-28|15/03/2023|||||30|1|2023-04-26|15/12/2022|||||30|1
2023-03-04 11:43:13|07779|100500|600283|4.73B|4730000000|13.39|3000166|2.45|24|2022-10-28|15/09/2022|0.13||||12.409999847412|1|2022-08-12|15/06/2022|0.14||||13.609999656677|1
2023-03-04 11:43:18|07780|994532|603027|23.89B|23890000000|24.74|15842766|48.07|26|2023-04-26|15/03/2023||0.09||602610000|24.739999771118|1|2023-04-08|15/12/2022||0.1||739940000|24.739999771118|1
2023-03-04 11:43:22|07781|1043307|603557|1.53B|1530000000|3.09|6981596|-40|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
2023-03-04 11:43:27|07782|996089|603677|2.45B|2450000000|12.77|1142393|-1.31|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
2023-03-04 11:43:32|07783|100473|600229|4.91B|4910000000|7.43|4110502|6.14|26|2023-04-29|15/12/2022|||||7.4299998283386|1|2023-04-28|15/03/2023|||||7.4299998283386|1
2023-03-04 11:43:37|07784|994599|603798|2.53B|2530000000|12.85|4988031|7.53|26|2023-04-29|15/12/2022|||||12.85000038147|1|2023-04-28|15/03/2023|||||12.85000038147|1
2023-03-04 11:43:42|07785|100810|600690|233.5B|233500000000|25.98|24660175|4|27|2023-04-28|15/12/2022||0.3792||62630000000|25.979999542236|1|2023-04-27|15/03/2023||0.43||61037000000|25.979999542236|1
2023-03-04 11:43:46|07786|1114560|603187|7.72B|7720000000|27.97|2300481|-10.58|24|2023-04-28|15/12/2022|||||27.969999313354|1|2023-04-27|15/03/2023|||||27.969999313354|1
2023-03-04 11:43:51|07787|994576|603577|3.73B|3730000000|10.99|2581839|-6.79|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
2023-03-04 11:43:56|07788|1008680|601366|5.01B|5010000000|5.9|2115852|-13.49|25|2023-04-27|15/03/2023|||||5.9000000953674|1|2023-04-26|15/12/2022|||||5.9000000953674|1
2023-03-04 11:44:01|07789|1118181|601298|37.97B|37970000000|5.85|8650851|-2.99|25|2023-05-02|15/03/2023|||||5.8499999046326|1|2023-03-30|15/12/2022|||||5.8499999046326|1
2023-03-04 11:44:06|07790|1162073|603755|4.35B|4350000000|44.12|1288038|-2.09|17|2023-04-29|15/12/2022||0.2093||91650000|44.119998931885|1|2023-04-26|15/03/2023|||||44.119998931885|1
2023-03-04 11:44:10|07791|994567|603421|6.74B|6740000000|10.34|3770104|28.93|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
2023-03-04 11:44:15|07792|1162048|605001|3.08B|3080000000|7.85|7360491|-2|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
2023-03-04 11:44:19|07793|1117999|603739|3.69B|3690000000|14.61|974873|-22.08|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
2023-03-04 11:44:24|07794|100835|600714|2.9B|2900000000|10.08|2157089|-32.84|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
2023-03-04 11:44:29|07795|942798|600381|6.09B|6090000000|10.38|18731275|5.06|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
2023-03-04 11:44:34|07796|1043297|601326|16.59B|16590000000|2.96|12239522|-2.31|25|2023-04-28|15/03/2023|||||2.960000038147|1|2023-03-30|15/12/2022|||||2.960000038147|1
2023-03-04 11:44:38|07797|1161399|603236|22.77B|22770000000|120.47|2161373|-16.73|17|2023-04-28|15/03/2023||0.42|||120.4700012207|1|2023-04-25|15/12/2022||0.35||4064000000|120.4700012207|1
2023-03-04 11:44:43|07798|951039|603818|4.22B|4220000000|7.19|12394611|-44.9|26|2023-04-27|15/03/2023|||||7.1900000572205|1|2023-03-31|15/12/2022|||||7.1900000572205|1
2023-03-04 11:44:48|07799|1141897|688009|49.24B|49240000000|5.51|16512378|12.68|21|2023-04-27|15/03/2023|||||5.5100002288818|1|2023-03-24|15/12/2022||0.0839||15376000000|5.5100002288818|1
2023-03-04 11:44:52|07800|1008743|603803|3.59B|3590000000|8.26|7092608|2.23|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
2023-03-04 11:44:57|07801|1141891|688002|19.78B|19780000000|44.34|3840384|-24.21|21|2023-04-28|15/12/2022||0.39||873270000|44.340000152588|1|2023-04-28|15/03/2023|||||44.340000152588|1
2023-03-04 11:45:02|07802|1084854|603650|20.3B|20300000000|34.05|5756981|-12.67|23|2023-04-20|15/03/2023|||||34.049999237061|1|2023-04-12|15/12/2022|||||34.049999237061|1
2023-03-04 11:45:19|07803|1062254|601828|22.73B|22730000000|5.87|39425653|-31.74|26|2023-04-28|15/03/2023|||||5.8699998855591|1|2023-03-31|15/12/2022||0.04|||5.8699998855591|1
2023-03-04 11:45:23|07804|1011026|603196|2.03B|2030000000|8.52|3432829|10.22|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
2023-03-04 11:45:28|07805|100532|600321|2.85B|2850000000|1.890|9104323|-15.63|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
2023-03-04 11:45:32|07806|100480|600259|14.9B|14900000000|44.28|6642574|-5.77|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
2023-03-04 11:45:37|07807|994551|603218|24.64B|24640000000|24.03|8531907|-12.93|26|2023-04-28|15/03/2023||0.12||1079000000|24.030000686646|1|2023-04-25|15/12/2022||0.17||2000000000|24.030000686646|1
2023-03-04 11:45:42|07808|100288|600017|9.04B|9040000000|2.94|23064187|-7.55|26|2023-04-28|15/03/2023|||||2.9400000572205|1|2023-03-31|15/12/2022|||||2.9400000572205|1
2023-03-04 11:45:47|07809|1031227|603860|2.06B|2060000000|30.83|1869729|28.08|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
2023-03-04 11:45:52|07810|100558|600355|1.82B|1820000000|3.69|24833471|9.82|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
2023-03-04 11:45:57|07811|101036|601058|32.13B|32130000000|10.97|22621842|4.58|26|2023-05-01|15/03/2023|||||10.970000267029|1|2023-04-29|15/12/2022||0.74|||10.970000267029|1
2023-03-04 11:46:01|07812|100820|600703|85.45B|85450000000|19.24|41355375|-30.89|27|2023-04-28|15/12/2022||0.024||3280000000|19.239999771118|1|2023-04-25|15/03/2023||0.0653||3300000000|19.239999771118|1
2023-03-04 11:46:06|07813|101037|601116|5.78B|5780000000|10.55|9729235|19.75|25|2023-04-26|15/03/2023|||||10.550000190735|1|2023-04-13|15/12/2022|||||10.550000190735|1
2023-03-04 11:46:11|07814|994585|603663|4.66B|4660000000|15.42|6114997|1.07|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
2023-03-04 11:46:18|07815|100300|600031|162.89B|162890000000|19.29|82175980|-0.72|27|2023-04-28|15/12/2022||0.0973||9310000000|19.290000915527|1|2023-04-28|15/03/2023||0.6373||34180000000|19.290000915527|1
2023-03-04 11:46:25|07816|100695|600545|5.22B|5220000000|2.93|7495960|-5.48|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
2023-03-04 11:46:35|07817|100312|600061|46.01B|46010000000|7.16|32827532|-4.41|26|2023-05-01|15/03/2023|||||7.1599998474121|1|2023-03-25|15/12/2022|||||7.1599998474121|1
2023-03-04 11:46:39|07818|100977|600886|81.85B|81850000000|10.98|15379959|7.02|27|2023-05-01|15/03/2023|||||10.979999542236|1|2023-04-29|15/12/2022||0.2||12070000000|10.979999542236|1
2023-03-04 11:46:44|07819|100992|600962|3.74B|3740000000|14.27|4775763|40.04|26|2023-04-27|15/03/2023|||||14.270000457764|1|2023-03-31|15/12/2022|||||14.270000457764|1
2023-03-04 11:46:49|07820|994513|601155|43.47B|43470000000|19.29|24161579|-38.59|25|2023-05-01|15/03/2023||0.5966||15450000000|19.290000915527|1|2023-04-01|15/12/2022||2.86||74250000000|19.290000915527|1
2023-03-04 11:46:54|07821|942601|603988|2.43B|2430000000|10.33|1806523|-12.46|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
2023-03-04 11:46:58|07822|1162047|603109|3.34B|3340000000|15.96|2457730|-20.37|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
2023-03-04 11:47:05|07823|100404|600171|14.35B|14350000000|20.28|11950458|-8.19|25|2023-04-27|15/03/2023|||||20.280000686646|1|2023-03-28|15/12/2022|||||20.280000686646|1
2023-03-04 11:47:11|07824|100550|600343|7.15B|7150000000|11.20|10858618|-0.88|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
2023-03-04 11:47:19|07825|100577|600379|3.96B|3960000000|12|7800975|-8.61|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
2023-03-04 11:47:24|07826|101058|601225|193.51B|193510000000|19.96|42502840|33.33|27|2023-04-27|15/12/2022||0.4829||46330000000|19.959999084473|1|2023-04-27|15/03/2023||0.5463||38660000000|19.959999084473|1
2023-03-04 11:47:28|07827|101012|600984|8.94B|8940000000|7.11|17744381|-6.82|26|2023-05-01|15/03/2023|||||7.1100001335144|1|2023-04-11|15/12/2022||0.17|||7.1100001335144|1
2023-03-04 11:47:33|07828|942819|601015|10.6B|10600000000|5.19|22886063|-23.79|26|2023-04-27|15/03/2023|||||5.1900000572205|1|2023-03-30|15/12/2022|||||5.1900000572205|1
2023-03-04 11:47:38|07829|1031323|603139|1.9B|1900000000|19.01|1381492|3.04|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
2023-03-04 11:47:43|07830|100931|600831|4.54B|4540000000|6.39|17146233|-7.39|26|2023-04-28|15/03/2023|||||6.3899998664856|1|2023-04-21|15/12/2022|||||6.3899998664856|1
2023-03-04 11:47:47|07831|100456|||||||26|2023-04-28|15/12/2022|||||4.789999961853|1|2023-04-28|15/03/2023|||||4.789999961853|1
2023-03-04 11:47:52|07832|100552|600348|37.95B|37950000000|15.78|40471492|23.19|27|2023-04-28|15/03/2023|||||15.779999732971|1|2023-04-15|15/12/2022||0.66|||15.779999732971|1
2023-03-04 11:47:57|07833|100990|600960|3.64B|3640000000|3.83|8251875|-0.78|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2023-03-04 11:48:02|07834|100995|600966|10.53B|10530000000|8.31|12330619|-16.9|26|2023-04-27|15/03/2023|||||8.3100004196167|1|2023-04-21|15/12/2022|||||8.3100004196167|1
2023-03-04 11:48:06|07835|994607|603858|22.45B|22450000000|20.30|16947922|-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
2023-03-04 11:48:12|07836|1031321|603086|4.03B|4030000000|12.99|6046043|66.39|25|2023-04-26|15/12/2022|||||12.989999771118|1|2023-04-21|15/03/2023|||||12.989999771118|1
2023-03-04 11:48:17|07837|1056004|603278|2.34B|2340000000|8.15|1818109|-16.92|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
2023-03-04 11:48:21|07838|1056013|603856|3.22B|3220000000|12.51|2860156|-21.81|25|2023-04-28|15/03/2023|||||12.510000228882|1|2023-02-21|15/12/2022|-0.01||770200000||12.5|1
2023-03-04 11:48:26|07839|100697|600547|80.22B|80220000000|19.23|20187049|-5.74|27|2023-04-27|15/03/2023|||||19.229999542236|1|2023-03-30|15/12/2022||0.14|||19.229999542236|1
2023-03-04 11:48:33|07840|1031320|603586|3.07B|3070000000|15.67|1636425|29.83|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
2023-03-04 11:48:39|07841|100553|600350|29.45B|29450000000|6.1|6225764|10.11|27|2023-05-01|15/03/2023|||||6.0999999046326|1|2023-03-31|15/12/2022|||||6.0999999046326|1
2023-03-04 11:48:44|07842|100848|600735|3.12B|3120000000|7.28|9896789|-23.69|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
2023-03-04 11:48:48|07843|100632|600467|3.94B|3940000000|2.7|28089445|-12.9|27|2023-05-01|15/03/2023|||||2.7000000476837|1|2023-04-25|15/12/2022|||||2.7000000476837|1
2023-03-04 11:48:53|07844|100610|600426|76.42B|76420000000|35.99|11967225|-0.85|26|2023-05-01|15/03/2023|||||35.990001678467|1|2023-03-30|15/12/2022||0.5593||5990000000|35.990001678467|1
2023-03-04 11:49:00|07845|951031|603021|2.05B|2050000000|6.42|6120181|16.09|24|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1|2022-10-27|15/09/2022|-0.15||225900000||7.5199999809265|1
2023-03-04 11:49:04|07846|100521|600308|5.99B|5990000000|5.53|5107460|-9.79|26|2023-05-01|15/03/2023|||||5.5300002098083|1|2023-04-22|15/12/2022|||||5.5300002098083|1
2023-03-04 11:49:09|07847|1024776|603536|1.79B|1790000000|7.33|4744962|7.79|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
2023-03-04 11:49:14|07848|100293|600022|17.23B|17230000000|1.61|49743200|-13.9|26|2023-04-28|15/03/2023|||||1.6100000143051|1|2023-03-31|15/12/2022|||||1.6100000143051|1
2023-03-04 11:49:19|07849|100728|600586|14.79B|14790000000|10.350|51097461|21.34|26|2023-05-01|15/03/2023|||||10.35000038147|1|2023-04-12|15/12/2022|||||10.35000038147|1
2023-03-04 11:49:24|07850|994525|601966|32.7B|32700000000|22.48|10233853|-10.26|25|2023-04-29|15/12/2022||0.0818||4850000000|22.479999542236|1|2023-04-28|15/03/2023|||||22.479999542236|1
2023-03-04 11:49:28|07851|100842|600727|3.71B|3710000000|7.02|4486083|-33.59|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
2023-03-04 11:49:33|07852|100895|600789|6.32B|6320000000|7.13|26681258|4.55|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
2023-03-04 11:49:38|07853|100447|||||||27|2023-05-01|15/03/2023||0.06|||3.6800000667572|1|2023-04-29|15/12/2022||0.08|||3.6800000667572|1
2023-03-04 11:49:43|07854|100686|600529|19.25B|19250000000|29.01|6931667|-6.12|26|2023-04-25|15/03/2023||0.28||1218000000|29.010000228882|1|2023-04-25|15/12/2022||0.31||1144000000|29.010000228882|1
2023-03-04 11:49:48|07855|1056001|601019|14.38B|14380000000|6.89|4942802|6.16|25|2023-04-28|15/03/2023|||||6.8899998664856|1|2023-04-15|15/12/2022|||||6.8899998664856|1
2023-03-04 11:49:53|07856|953914|603026|18.67B|18670000000|92.13|1698316|-45.74|26|2023-04-29|15/12/2022|||||92.129997253418|1|2023-04-27|15/03/2023|||||92.129997253418|1
2023-03-04 11:49:58|07857|994534|603029|3.3B|3300000000|27.18|12854117|81.67|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
2023-03-04 11:50:03|07858|100884|600777|17.21B|17210000000|2.53|129965639|16.59|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
2023-03-04 11:50:11|07859|101034|601028|9.98B|9980000000|12.75|33553282|-33.42|26|2023-04-28|15/03/2023|||||12.75|1|2023-04-24|15/12/2022|||||12.75|1
2023-03-04 11:50:16|07860|100941|600843|3.13B|3130000000|5.43|3296091|-15.42|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
2023-03-04 11:50:21|07861|101184|900924|452.95M|452950000|0.363|263137|-6.2|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2023-03-04 11:50:28|07862|100812|600692|2.24B|2240000000|6.38|5371690|-5.9|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
2023-03-04 11:50:36|07863|1057306|603329|2.62B|2620000000|16.53|2973072|2.42|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
2023-03-04 11:50:40|07864|1073388|603214|2.93B|2930000000|20.85|5521860|-16.93|25|2023-04-27|15/03/2023|||||20.85000038147|1|2023-04-07|15/12/2022|||||20.85000038147|1
2023-03-04 11:50:47|07865|100774|600643|9.45B|9450000000|5.86|6476801|-16.17|26|2023-04-27|15/03/2023|||||5.8600001335144|1|2023-03-31|15/12/2022|||||5.8600001335144|1
2023-03-04 11:50:52|07866|996093|603881|10.28B|10280000000|31.24|11998484|-20.73|25|2023-05-01|15/03/2023||0.18|||31.239999771118|1|2023-03-11|15/12/2022||0.11||381000000|31.239999771118|1
2023-03-04 11:50:57|07867|100927|600827|21.13B|21130000000|12.61|10644421|9.65|27|2023-04-29|15/12/2022||0.51|||12.609999656677|1|2023-04-28|15/03/2023|||||12.609999656677|1
2023-03-04 11:51:02|07868|101183|900923|3.06B|3060000000|0.723|221651|-8.94|25|2023-04-29|15/12/2022|||||0.72299998998642|1|2023-04-28|15/03/2023|||||0.72299998998642|1
2023-03-04 11:51:09|07869|1010848|603197|9.21B|9210000000|44.08|3667525|-3.54|25|2023-04-27|15/12/2022||0.34||3898000000|44.080001831055|1|2023-04-27|15/03/2023|||||44.080001831055|1
2023-03-04 11:51:14|07870|100943|600845|91.81B|91810000000|50.64|5259737|28.53|26|2023-04-26|15/03/2023||0.31||2989000000|50.639999389648|1|2023-04-05|15/12/2022||0.29||4370000000|50.639999389648|1
2023-03-04 11:51:19|07871|101185|900926|13.29B|13290000000|3.26|996709|7.73|25|2023-04-26|15/03/2023||||2989000000|3.2599999904633|1|2023-04-05|15/12/2022||0.29||4370000000|3.2599999904633|1
2023-03-04 11:51:24|07872|954956|601968|7.97B|7970000000|7.03|5654368|-8.34|25|2023-04-28|15/03/2023|||||7.0300002098083|1|2023-04-28|15/12/2022||0.08|||7.0300002098083|1
2023-03-04 11:51:29|07873|942822|603009|2.62B|2620000000|7.29|7460687|6.42|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
2023-03-04 11:51:34|07874|996068|603037|1.87B|1870000000|18.12|749013|0.61|25|2023-04-28|15/03/2023|||||18.120000839233|1|2023-04-25|15/12/2022|||||18.120000839233|1
2023-03-04 11:51:38|07875|994614|603887|3.8B|3800000000|8.44|8923080|-11.16|26|2023-04-28|15/03/2023|||||8.4399995803833|1|2023-04-21|15/12/2022|||||8.4399995803833|1
2023-03-04 11:51:43|07876|100763|600621|12.93B|12930000000|12.19|16998962|-1.61|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
2023-03-04 11:51:48|07877|101171|900908|1.42B|1420000000|0.67|653544|4.36|26|2023-05-03|15/03/2023|||||0.6700000166893|1|2023-03-21|15/12/2022|||||0.6700000166893|1
2023-03-04 11:51:56|07878|994528|603012|3.9B|3900000000|5.99|6434241|-2.6|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
2023-03-04 11:52:00|07879|100403|600170|24.79B|24790000000|2.79|42865624|-17.21|27|2023-05-01|15/03/2023|||||2.789999961853|1|2023-04-18|15/12/2022||0.18|||2.789999961853|1
2023-03-04 11:52:05|07880|1031225|603730|16.57B|16570000000|17.6|1890343|32.1|25|2023-04-29|15/12/2022||1.04||4209000000|17.60000038147|1|2023-04-28|15/03/2023|||||17.60000038147|1
2023-03-04 11:52:10|07881|100661|600508|10.99B|10990000000|15.2|10130265|36.69|26|2023-04-28|15/03/2023|||||15.199999809265|1|2023-03-24|15/12/2022||0.54|||15.199999809265|1
2023-03-04 11:52:15|07882|100767|600635|8.25B|8250000000|3.17|10553865|-18.93|26|2023-04-28|15/03/2023|||||3.170000076294|1|2023-03-31|15/12/2022|||||3.170000076294|1
2023-03-04 11:52:20|07883|100937|600841|10.23B|10230000000|7.18|7005757|-36.18|26|2023-05-01|15/03/2023|||||7.1799998283386|1|2023-04-26|15/12/2022|||||7.1799998283386|1
2023-03-04 11:52:25|07884|101180|900920|1.48B|1480000000|0.417|304418|-26.46|26|2023-05-01|15/03/2023|||||0.41699999570847|1|2023-04-26|15/12/2022|||||0.41699999570847|1
2023-03-04 11:52:29|07885|100760|600630|2.5B|2500000000|5.88|8029186|10.11|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
2023-03-04 11:52:34|07886|101087|601519|14.25B|14250000000|7|39006120|3.24|26|2023-05-01|15/03/2023|||||7|1|2023-03-31|15/12/2022|||||7|1
2023-03-04 11:52:39|07887|101112|601727|59.7B|59700000000|4.33|20246451|-4.42|27|2023-04-28|15/03/2023||0.04|||4.3299999237061|1|2023-03-30|15/12/2022||0.26|||4.3299999237061|1
2023-03-04 11:52:44|07888|100292|600021|29.6B|29600000000|10.51|40253284|-7.64|26|2023-04-28|15/03/2023|||||10.510000228882|1|2023-03-31|15/12/2022|||||10.510000228882|1
2023-03-04 11:52:49|07889|1024783|603200|4.23B|4230000000|24.39|9731207|60.81|25|2023-04-21|15/03/2023|||||24.389999389648|1|2023-02-28|15/12/2022|-0.06||135200000||25|1
2023-03-04 11:52:54|07890|1006194|601200|10.66B|10660000000|9.5|4406770|-21.49|25|2023-05-01|15/03/2023|||||9.5|1|2023-03-25|15/12/2022|||||9.5|1
2023-03-04 11:52:58|07891|100752|600615|1.85B|1850000000|9.83|1395510|18.43|23|2022-10-28|15/09/2022|-0.02||32650000||9.4799995422363|1|2022-08-29|15/06/2022|||35290000||8.420000076294|1
2023-03-04 11:53:03|07892|1054846|603466|8.93B|8930000000|14.98|24542171|-5.33|25|2023-04-21|15/03/2023|||||14.979999542236|1|2023-04-18|15/12/2022|||||14.979999542236|1
2023-03-04 11:53:09|07893|994519|601595|4.66B|4660000000|10.40|3557319|-2.26|26|2023-04-27|15/12/2022||0.05|||10.39999961853|1|2023-04-26|15/03/2023|||||10.39999961853|1
2023-03-04 11:53:14|07894|994611|603868|35.61B|35610000000|81.74|1300660|80|27|2023-04-28|15/12/2022||0.65|||81.73999786377|1|2023-04-27|15/03/2023|||||81.73999786377|1
2023-03-04 11:53:19|07895|100430|600196|83.17B|83170000000|33.87|30203668|-21.56|27|2023-04-26|15/03/2023||0.42||10810000000|33.869998931885|1|2023-03-28|15/12/2022||0.37||12560000000|33.869998931885|1
2023-03-04 11:53:24|07896|100766|600624|4.31B|4310000000|6.35|16512743|0|23|2022-10-28|15/09/2022|||201500000||5.8699998855591|1|2022-08-26|15/06/2022|-0||155800000||6.0999999046326|1
2023-03-04 11:53:28|07897|953927|603918|3.83B|3830000000|10.50|27441920|14.5|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
2023-03-04 11:53:33|07898|1162040|603682|2.73B|2730000000|5.77|4267366|-5.56|15|2023-02-27|15/12/2022|0.02||183300000||5.8200001716614|1|2022-10-28|15/09/2022|0.05||177800000||5.3600001335144|1
2023-03-04 11:53:38|07899|102096|600695|357.01M|357010000|0.51|17605342|-85.04|21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2023-03-04 11:53:42|07900|102098|900919|36.14M|36140000|0.028|4603444|-76.47|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
2023-03-04 11:53:47|07901|101094|601616|3.24B|3240000000|3.79|9232561|5.57|26|2023-05-01|15/03/2023|||||3.789999961853|1|2023-04-25|15/12/2022|||||3.789999961853|1
2023-03-04 11:53:52|07902|100947|600851|5.75B|5750000000|6.33|7694565|-19.97|26|2023-05-01|15/03/2023|||||6.3299999237061|1|2023-04-28|15/12/2022|||||6.3299999237061|1
2023-03-04 11:53:57|07903|101174|900917|832.6M|832600000|0.333|723414|-2.63|26|2023-05-01|15/03/2023|||||0.33300000429153|1|2023-04-28|15/12/2022|||||0.33300000429153|1
2023-03-04 11:54:02|07904|100756|600619|6.07B|6070000000|6.57|6126881|-8.24|26|2023-04-28|15/12/2022|||||6.5700001716614|1|2023-04-27|15/03/2023|||||6.5700001716614|1
2023-03-04 11:54:10|07905|101175|900910|879.11M|879110000|0.472|113497|-5.79|23|2023-04-28|15/12/2022|||||0.47200000286102|1|2023-04-27|15/03/2023|||||0.47200000286102|1
2023-03-04 11:54:15|07906|953924|603718|7.25B|7250000000|11.25|5548673|-18.54|26|2023-04-28|15/12/2022|||||11.25|1|2023-04-28|15/03/2023|||||11.25|1
2023-03-04 11:54:20|07907|100688|600532|5.94B|5940000000|11.51|8321040|-32.65|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
2023-03-04 11:54:25|07908|100765|600623|14.3B|14300000000|7.04|7740421|-25.03|26|2023-05-01|15/03/2023|||||7.039999961853|1|2023-04-04|15/12/2022|||||7.039999961853|1
2023-03-04 11:54:30|07909|101172|900909|2.07B|2070000000|0.600|215253|-15.49|26|2023-05-01|15/03/2023|||||0.60000002384186|1|2023-04-04|15/12/2022|||||0.60000002384186|1
2023-03-04 11:54:35|07910|994546|603131|4.86B|4860000000|15.28|5867882|-16.04|25|2023-04-26|15/12/2022|||||15.279999732971|1|2023-04-25|15/03/2023|||||15.279999732971|1
2023-03-04 11:54:39|07911|1162072|603192|3.01B|3010000000|21.70|2146879|-26.42|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
2023-03-04 11:54:44|07912|101196|900939|100.37M|100370000|0.553|87055|-11.09|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2023-03-04 11:54:48|07913|100744|600605|2.22B|2220000000|10.76|5567831|16.45|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
2023-03-04 11:54:53|07914|100862|600748|6.82B|6820000000|3.7|13183128|-8.87|26|2023-05-01|15/03/2023|||||3.7000000476837|1|2023-03-28|15/12/2022|||||3.7000000476837|1
2023-03-04 11:54:58|07915|100282|600009|147.92B|147920000000|59.44|16192654|5.2|27|2023-05-01|15/03/2023||-0.0138||1380000000|59.439998626709|1|2023-03-25|15/12/2022||-0.1658||1310000000|59.439998626709|1
2023-03-04 11:55:03|07916|100518|600315|21.67B|21670000000|31.92|9300748|-17.33|27|2023-04-28|15/03/2023||0.33||2327000000|31.920000076294|1|2023-03-15|15/12/2022||0.3886||1930000000|31.920000076294|1
2023-03-04 11:55:08|07917|100804|600676|4.21B|4210000000|4.09|5755379|-11.28|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
2023-03-04 11:55:13|07918|100866|600754|60.23B|60230000000|63.39|6041382|6.77|27|2023-05-01|15/03/2023||0.03|||63.389999389648|1|2023-03-31|15/12/2022||0.0667||3220000000|63.389999389648|1
2023-03-04 11:55:18|07919|101754|900934|8.72B|8720000000|2.115|240363|1.83|27|2023-05-01|15/03/2023||-0.0089|||2.1150000095367|1|2023-03-31|15/12/2022||0.0055||450820000|2.1150000095367|1
2023-03-04 11:55:23|07920|100779|600650|5.1B|5100000000|11.08|3565845|10.8|26|2023-05-03|15/03/2023|||||11.079999923706|1|2023-04-11|15/12/2022|||||11.079999923706|1
2023-03-04 11:55:28|07921|101762|900914|738.24M|738240000|0.694|281681|12.66|25|2023-05-03|15/03/2023|||||0.69400000572205|1|2023-04-11|15/12/2022|||||0.69400000572205|1
2023-03-04 11:55:32|07922|100753|600616|5.14B|5140000000|7.69|16086551|15.29|26|2023-05-01|15/03/2023|||||7.6900000572205|1|2023-04-01|15/12/2022|||||7.6900000572205|1
2023-03-04 11:55:37|07923|101188|900929|217.79M|217790000|1.643|109648|8.45|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2023-03-04 11:55:42|07924|100770|600639|11.99B|11990000000|11.98|4657072|-9.92|26|2023-04-28|15/03/2023|||||11.979999542236|1|2023-04-15|15/12/2022|||||11.979999542236|1
2023-03-04 11:55:47|07925|101176|900911|1.74B|1740000000|0.96|278922|4.12|25|2023-04-28|15/03/2023|||||0.95999997854233|1|2023-04-15|15/12/2022|||||0.95999997854233|1
2023-03-04 11:55:53|07926|100936|600838|2.76B|2760000000|6.89|10647281|2.23|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
2023-03-04 11:55:57|07927|100490|600272|2.01B|2010000000|10.35|7042362|-14.46|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
2023-03-04 11:56:02|07928|101757|900943|291.64M|291640000|0.592|609566|17.46|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
2023-03-04 11:56:07|07929|100346|600097|2.58B|2580000000|10.70|3706377|-10.46|26|2023-04-24|15/03/2023|||||10.699999809265|1|2023-04-01|15/12/2022|||||10.699999809265|1
2023-03-04 11:56:12|07930|997893|603960|5.73B|5730000000|21.73|2900895|-10.91|25|2023-04-29|15/12/2022|||||21.729999542236|1|2023-04-27|15/03/2023|||||21.729999542236|1
2023-03-04 11:56:17|07931|994625|603987|6.58B|6580000000|14.9|3833910|-28.09|25|2023-04-27|15/03/2023|||||14.89999961853|1|2023-04-19|15/12/2022|||||14.89999961853|1
2023-03-04 11:56:23|07932|1031322|603232|4.04B|4040000000|17.34|9858957|19.42|25|2023-04-27|15/12/2022|||||17.340000152588|1|2023-04-27|15/03/2023|||||17.340000152588|1
2023-03-04 11:56:27|07933|994581|603633|4.46B|4460000000|13.56|4655048|-3.56|26|2023-05-01|15/03/2023|||||13.560000419617|1|2023-04-29|15/12/2022|||||13.560000419617|1
2023-03-04 11:56:35|07934|994595|603777|6.1B|6100000000|18.23|6645976|43.09|25|2023-04-28|15/03/2023|||||18.229999542236|1|2023-04-27|15/12/2022|||||18.229999542236|1
2023-03-04 11:56:41|07935|102965|603006|2.58B|2580000000|10.14|1488977|-0.69|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
2023-03-04 11:56:45|07936|100946|600848|30.24B|30240000000|12.29|2781261|-14.95|26|2023-04-28|15/03/2023|||||12.289999961853|1|2023-04-14|15/12/2022|||||12.289999961853|1
2023-03-04 11:56:51|07937|101187|900928|4.38B|4380000000|0.918|73179|-14.21|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2023-03-04 11:56:55|07938|101206|900957|196.84M|196840000|0.564|174878|-7.39|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
2023-03-04 11:56:59|07939|948392|||||||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
2023-03-04 11:57:05|07940|100790|600663|36.07B|36070000000|10.25|9795630|-11.18|27|2023-04-28|15/03/2023|||||10.25|1|2023-03-31|15/12/2022|||||10.25|1
2023-03-04 11:57:10|07941|101190|900932|5.22B|5220000000|0.79|1344606|-13.76|27|2023-04-28|15/03/2023|||||0.79000002145767|1|2023-03-31|15/12/2022|||||0.79000002145767|1
2023-03-04 11:57:15|07942|945172|603899|49.13B|49130000000|53|2760193|1.24|26|2023-04-28|15/03/2023||0.47||5500000000|53|1|2023-03-31|15/12/2022||0.425||6700000000|53|1
2023-03-04 11:57:20|07943|100309|600073|8.31B|8310000000|8.86|19968136|16.27|26|2023-05-03|15/03/2023|||||8.8599996566772|1|2023-03-30|15/12/2022|||||8.8599996566772|1
2023-03-04 11:57:25|07944|100922|600822|3.66B|3660000000|8.46|2212600|-5.69|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
2023-03-04 11:57:32|07945|101186|900927|529.99M|529990000|0.448|214970|-8.38|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
2023-03-04 11:57:39|07946|100935|600835|12.07B|12070000000|12.91|3406181|-11.82|26|2023-04-28|15/03/2023|||||12.909999847412|1|2023-03-18|15/12/2022|||||12.909999847412|1
2023-03-04 11:57:44|07947|101763|900925|1.75B|1750000000|1.107|172871|-14.19|26|2023-04-28|15/03/2023|||||1.1069999933243|1|2023-03-18|15/12/2022|||||1.1069999933243|1
2023-03-04 11:57:49|07948|100964|600882|18.23B|18230000000|35.32|8640519|-9.32|26|2023-04-28|15/03/2023||0.16||1514000000|35.319999694824|1|2023-03-23|15/12/2022||0.1792||1700000000|35.319999694824|1
2023-03-04 11:57:54|07949|1010634|603728|18.44B|18440000000|43.9|7180627|136.15|25|2023-05-01|15/03/2023|||||43.900001525879|1|2023-04-29|15/12/2022|||||43.900001525879|1
2023-03-04 11:57:59|07950|100762|600638|4.01B|4010000000|5.96|4417498|3.29|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
2023-03-04 11:58:03|07951|100759|600628|4.88B|4880000000|7.54|4568121|3.57|26|2023-04-28|15/03/2023|||||7.539999961853|1|2023-04-13|15/12/2022|||||7.539999961853|1
2023-03-04 11:58:09|07952|100933|600833|2.73B|2730000000|12.24|10871738|16.57|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
2023-03-04 11:58:14|07953|100769|600637|24.54B|24540000000|7.3|17397973|-14.02|27|2023-05-01|15/03/2023||0.1033||3110000000|7.3000001907349|1|2023-04-29|15/12/2022||0.04||2100000000|7.3000001907349|1
2023-03-04 11:58:22|07954|101092|601607|66.22B|66220000000|19.67|16872549|3.36|27|2023-04-28|15/03/2023||0.505||61740000000|19.670000076294|1|2023-03-31|15/12/2022||0.1267||58580000000|19.670000076294|1
2023-03-04 11:58:27|07955|100807|600679|3.58B|3580000000|9.08|1572255|-17.3|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
2023-03-04 11:58:31|07956|101173|900916|517.93M|517930000|0.385|175756|-2.78|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
2023-03-04 11:58:36|07957|100501|600284|7.38B|7380000000|7.61|8342675|10.13|25|2023-04-28|15/03/2023|||||7.6100001335144|1|2023-03-28|15/12/2022|||||7.6100001335144|1
2023-03-04 11:58:41|07958|1054849|603659|70B|70000000000|50.33|8688756|-26.3|26|2023-04-26|15/03/2023|||||50.330001831055|1|2023-03-28|15/12/2022||0.6301||5380000000|50.330001831055|1
2023-03-04 11:58:45|07959|100786|600662|14.25B|14250000000|6.24|9720614|-9.17|26|2023-05-01|15/03/2023|||||6.2399997711182|1|2023-04-22|15/12/2022|||||6.2399997711182|1
2023-03-04 11:58:50|07960|996083|603579|3.37B|3370000000|24.66|1529549|-14.79|25|2023-04-28|15/03/2023|||||24.659999847412|1|2023-04-07|15/12/2022|||||24.659999847412|1
2023-03-04 11:58:55|07961|953915|603108|6.98B|6980000000|12.05|7476878|2.21|27|2023-04-27|15/03/2023|||||12.050000190735|1|2023-04-26|15/12/2022|||||12.050000190735|1
2023-03-04 11:59:00|07962|100802|600689|1.61B|1610000000|9.44|3430248|15.54|23|2022-10-30|15/09/2022|0.01||336200000||7.5999999046326|1|2022-08-30|15/06/2022|-0||262000000||9.0699996948242|1
2023-03-04 11:59:04|07963|101182|900922|233.46M|233460000|0.521|122752|6.11|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
2023-03-04 11:59:09|07964|100758|600626|4.23B|4230000000|3.82|5061031|-2.8|25|2023-05-01|15/03/2023|||||3.8199999332428|1|2023-04-28|15/12/2022|||||3.8199999332428|1
2023-03-04 11:59:13|07965|100750|600613|4.62B|4620000000|9.02|24415802|49.09|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
2023-03-04 11:59:19|07966|101169|900904|669.27M|669270000|0.790|703163|34.13|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2023-03-04 11:59:23|07967|100934|600834|4.1B|4100000000|8.58|2329305|-5.71|26|2023-05-01|15/03/2023|||||8.579999923706|1|2023-04-28|15/12/2022|||||8.579999923706|1
2023-03-04 11:59:28|07968|942803|600604|8.36B|8360000000|5.33|10690199|-2.2|24|2022-10-28|15/09/2022|-0||279200000||4.8899998664856|1|2022-08-26|15/06/2022|-0.04||205300000||5.1500000953674|1
2023-03-04 11:59:32|07969|942837|900902|1.21B|1210000000|0.266|534628|-6.01|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2023-03-04 11:59:38|07970|100923|600823|8.9B|8900000000|2.39|17494007|-28.01|27|2023-04-28|15/03/2023||0.01||1540000000|2.3900001049042|1|2023-03-31|15/12/2022||0.06||6840000000|2.3900001049042|1
2023-03-04 11:59:42|07971|1052667|603648|3.45B|3450000000|9.51|5041732|2.48|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
2023-03-04 11:59:47|07972|1056005|603365|3.81B|3810000000|14.35|1086812|-15.54|25|2023-04-27|15/03/2023|||||14.35000038147|1|2023-04-26|15/12/2022|||||14.35000038147|1
2023-03-04 11:59:52|07973|100605|600420|11.98B|11980000000|10.22|12524135|9.19|26|2023-05-01|15/03/2023|||||10.220000267029|1|2023-03-30|15/12/2022|||||10.220000267029|1
2023-03-04 11:59:57|07974|1117911|603121|2.59B|2590000000|7.56|3086749|-14.91|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
2023-03-04 12:00:02|07975|100778|600649|10.47B|10470000000|4.14|11072233|-5.26|26|2023-05-01|15/03/2023|||||4.1399998664856|1|2023-03-25|15/12/2022|||||4.1399998664856|1
2023-03-04 12:00:06|07976|1054850|603683|1.97B|1970000000|9.07|1916974|-2.73|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
2023-03-04 12:00:14|07977|1054847|603499|1.94B|1940000000|9.63|2151930|19.04|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2023-03-04 12:00:19|07978|100757|600620|8.49B|8490000000|12.37|3480350|33.87|24|2022-10-27|15/09/2022|||3240000||11.079999923706|1|2022-08-25|15/06/2022|-0.01||1420000||11.789999961853|1
2023-03-04 12:00:23|07979|996181|603330|4.61B|4610000000|13.85|12831523|7.48|25|2023-04-25|15/03/2023|||||13.85000038147|1|2023-03-11|15/12/2022|||||13.85000038147|1
2023-03-04 12:00:28|07980|1062259|603895|2.9B|2900000000|26.8|1214395|-2.65|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
2023-03-04 12:00:33|07981|100776|600647|1.81B|1810000000|13.01|4191168|-14.24|23|2022-10-28|15/09/2022|-0.01||1400000||15.529999732971|1|2022-07-30|15/06/2022|-0||15260000||21.180000305176|1
2023-03-04 12:00:38|07982|100944|600846|5.84B|5840000000|9.35|8253153|12.65|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
2023-03-04 12:00:42|07983|994535|603030|1.5B|1500000000|2.64|10988801|-28.84|26|2023-04-29|15/12/2022|||||2.6400001049042|1|2023-04-27|15/03/2023|||||2.6400001049042|1
2023-03-04 12:00:47|07984|100920|600820|18.14B|18140000000|5.77|15419323|0.52|27|2023-05-01|15/03/2023||||75516000000|5.7699999809265|1|2023-04-26|15/12/2022||0.39||62226000000|5.7699999809265|1
2023-03-04 12:00:52|07985|1024784|603226|2.03B|2030000000|5.72|1753228|4.59|23|2022-10-28|15/09/2022|0.01||151500000||4.9299998283386|1|2022-08-25|15/06/2022|||103600000||5.4800000190735|1
2023-03-04 12:00:57|07986|100777|600648|12.88B|12880000000|12.44|3618907|-7.09|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
2023-03-04 12:01:02|07987|101177|900912|1.86B|1860000000|0.901|167168|0.22|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2023-03-04 12:01:06|07988|100772|600641|17.94B|17940000000|19.28|19883879|-23.58|26|2023-04-29|15/12/2022||0.26|||19.280000686646|1|2023-04-28|15/03/2023|||||19.280000686646|1
2023-03-04 12:01:12|07989|996070|603039|15.73B|15730000000|61.33|559970|-1.87|25|2023-04-28|15/03/2023|||||61.330001831055|1|2023-03-21|15/12/2022|||||61.330001831055|1
2023-03-04 12:01:16|07990|994549|603189|5.14B|5140000000|19.08|10283763|13.44|26|2023-04-25|15/12/2022|||||19.079999923706|1|2023-04-24|15/03/2023|||||19.079999923706|1
2023-03-04 12:01:21|07991|100785|600661|2.93B|2930000000|11.27|15097231|3.49|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
2023-03-04 12:01:26|07992|100925|600825|4.65B|4650000000|4.45|18119672|2.53|26|2023-05-01|15/03/2023|||||4.4499998092651|1|2023-03-31|15/12/2022|||||4.4499998092651|1
2023-03-04 12:01:31|07993|100845|600732|44.52B|44520000000|34.19|22633175|80.9|25|2023-05-01|15/03/2023|||||34.189998626709|1|2023-03-21|15/12/2022|||||34.189998626709|1
2023-03-04 12:01:35|07994|953912|603022|1.92B|1920000000|9.61|1770692|-4.57|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
2023-03-04 12:01:40|07995|994547|603159|1.96B|1960000000|13.97|676450|-6.43|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
2023-03-04 12:01:45|07996|100924|600824|3.86B|3860000000|3.66|8359378|-21.46|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
2023-03-04 12:01:49|07997|1162070|603681|4.55B|4550000000|23.8|1381444|-21.45|17|2023-05-02|15/03/2023|||||23.799999237061|1|2023-04-21|15/12/2022|||||23.799999237061|1
2023-03-04 12:01:54|07998|100783|600655|30.65B|30650000000|7.86|9014166|-24.71|27|2023-05-01|15/03/2023|||||7.8600001335144|1|2023-03-24|15/12/2022||0.59||51063000000|7.8600001335144|1
2023-03-04 12:01:59|07999|100985|600895|19.51B|19510000000|12.60|6937596|-12.2|27|2023-05-01|15/03/2023|||||12.60000038147|1|2023-04-15|15/12/2022|||||12.60000038147|1
2023-03-04 12:02:04|08000|100531|600320|17.4B|17400000000|4.16|26485189|13.04|26|2023-04-28|15/03/2023|||||4.1599998474121|1|2023-03-31|15/12/2022|||||4.1599998474121|1
2023-03-04 12:02:10|08001|101199|900947|2.52B|2520000000|0.266|1308615|-1.12|25|2023-04-28|15/03/2023|||||0.2660000026226|1|2023-03-31|15/12/2022|||||0.2660000026226|1
2023-03-04 12:02:16|08002|100441|600210|8.74B|8740000000|5.76|16915521|-18.18|26|2023-04-28|15/03/2023|||||5.7600002288818|1|2023-03-22|15/12/2022|||||5.7600002288818|1
2023-03-04 12:02:21|08003|101085|601515|8.4B|8400000000|4.56|14852367|-21.83|26|2023-04-28|15/03/2023|||||4.5599999427795|1|2023-04-11|15/12/2022|||||4.5599999427795|1
2023-03-04 12:02:26|08004|100696|600546|34.24B|34240000000|17.27|33803805|41.79|26|2023-04-28|15/03/2023|||||17.270000457764|1|2023-03-28|15/12/2022||1.02|||17.270000457764|1
2023-03-04 12:02:30|08005|100854|600740|15.01B|15010000000|5.86|21912814|-8.29|26|2023-04-27|15/03/2023|||||5.8600001335144|1|2023-04-25|15/12/2022||0.15|||5.8600001335144|1
2023-03-04 12:02:35|08006|100754|600617|5.75B|5750000000|4.31|8604910|-7.31|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
2023-03-04 12:02:41|08007|101178|900913|832.93M|832930000|0.379|327638|13.13|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2023-03-04 12:02:46|08008|100498|600281|2.45B|2450000000|4.77|3423224|-19.83|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2023-03-04 12:02:51|08009|100372|600123|16.2B|16200000000|14.18|16018851|9.24|27|2023-04-25|15/03/2023|||||14.180000305176|1|2023-04-25|15/12/2022||0.87|||14.180000305176|1
2023-03-04 12:02:56|08010|101108|601699|67.9B|67900000000|22.7|22104073|45.05|27|2023-04-28|15/03/2023|||||22.700000762939|1|2023-04-27|15/12/2022||1.04|||22.700000762939|1
2023-03-04 12:03:01|08011|100890|600809|336.23B|336230000000|275.58|4810772|-3.91|27|2023-04-28|15/03/2023||3.71||12640000000|275.57998657227|1|2023-04-28|15/12/2022||0.3604||3470000000|275.57998657227|1
2023-03-04 12:03:06|08012|100912|600810|8.85B|8850000000|8.48|4992632|-29.63|26|2023-04-28|15/03/2023|||||8.4799995422363|1|2023-03-25|15/12/2022|||||8.4799995422363|1
2023-03-04 12:03:12|08013|100773|600642|28.55B|28550000000|5.82|11653881|-18.03|26|2023-05-01|15/03/2023|||||5.8200001716614|1|2023-04-28|15/12/2022||0.11|||5.8200001716614|1
2023-03-04 12:03:17|08014|100587|600392|26.56B|26560000000|15.13|29351298|-19.65|26|2023-04-28|15/03/2023|||||15.130000114441|1|2023-04-25|15/12/2022|||||15.130000114441|1
2023-03-04 12:03:22|08015|100418|600183|42.45B|42450000000|18.24|11928621|-3.85|27|2023-04-27|15/03/2023||0.19||4880000000|18.239999771118|1|2023-03-29|15/12/2022||0.186||4710000000|18.239999771118|1
2023-03-04 12:03:27|08016|100747|600609|5.72B|5720000000|4.36|5521191|-19.56|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
2023-03-04 12:03:32|08017|100590|600396|3.81B|3810000000|2.59|17964658|-20.55|26|2023-04-28|15/03/2023|||||2.5899999141693|1|2023-04-21|15/12/2022|||||2.5899999141693|1
2023-03-04 12:03:37|08018|994610|603866|23.61B|23610000000|17.73|10267897|-2.08|25|2023-04-26|15/03/2023||0.1||1568000000|17.729999542236|1|2023-03-23|15/12/2022||0.11||1710000000|17.729999542236|1
2023-03-04 12:03:42|08019|951038|||||||26|2023-04-28|15/12/2022||0.18|||11.039999961853|1|2023-04-28|15/03/2023|||||11.039999961853|1
2023-03-04 12:03:47|08020|100698|600548|18.43B|18430000000|9.45|2894248|-7.89|27|2023-04-26|15/03/2023|||||9.4499998092651|1|2023-03-25|15/12/2022|||||9.4499998092651|1
2023-03-04 12:03:52|08021|101052|601139|20.77B|20770000000|7.22|11808374|-14.86|27|2023-04-28|15/12/2022||0.0654||8580000000|7.2199997901917|1|2023-04-27|15/03/2023|||||7.2199997901917|1
2023-03-04 12:03:57|08022|945935|603118|7.79B|7790000000|9.85|7051716|14.27|26|2023-04-26|15/03/2023|||||9.8500003814697|1|2023-04-21|15/12/2022|||||9.8500003814697|1
2023-03-04 12:04:02|08023|994548|603160|24.9B|24900000000|54.8|3299401|-38.53|27|2023-04-27|15/03/2023||0.1272||721030000|54.799999237061|1|2023-04-27|15/12/2022||-0.0546||751590000|54.799999237061|1
2023-03-04 12:04:08|08024|100396|600162|6.41B|6410000000|1.96|16248875|-13.66|24|2022-10-27|15/09/2022|0.03||1260000000||1.7300000190735|1|2022-08-25|15/06/2022|-0||486100000||1.8999999761581|1
2023-03-04 12:04:16|08025|1031218|603063|12.76B|12760000000|28.89|5908943|-33.95|25|2023-04-26|15/03/2023|||||28.889999389648|1|2023-04-07|15/12/2022|||||28.889999389648|1
2023-03-04 12:04:24|08026|100630|600446|12.41B|12410000000|13.19|25032692|-15.5|26|2023-05-01|15/03/2023|||||13.189999580383|1|2023-04-13|15/12/2022|||||13.189999580383|1
2023-03-04 12:04:29|08027|996075|603228|20.34B|20340000000|24.01|3143304|-17.86|25|2023-05-01|15/03/2023|||||24.010000228882|1|2023-04-20|15/12/2022|||||24.010000228882|1
2023-03-04 12:04:34|08028|997535|603991|2.93B|2930000000|39.32|256430|-9.48|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
2023-03-04 12:04:39|08029|1031229|603978|3.58B|3580000000|21.84|2075261|-21.72|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
2023-03-04 12:04:44|08030|1008681|603050|3.52B|3520000000|21.68|7378164|37.65|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
2023-03-04 12:04:49|08031|100729|600587|11.57B|11570000000|28.09|8041032|19.18|27|2023-05-01|15/03/2023|||||28.090000152588|1|2023-03-31|15/12/2022|||||28.090000152588|1
2023-03-04 12:04:56|08032|100637|600481|24.26B|24260000000|13.04|23990102|3.49|26|2023-05-01|15/03/2023|||||13.039999961853|1|2023-04-29|15/12/2022|||||13.039999961853|1
2023-03-04 12:05:01|08033|951034|603318|4.13B|4130000000|8.90|11707054|-2.2|24|2022-10-28|15/09/2022|0.02||1150000000||11|1|2022-08-29|15/06/2022|0.05||1070000000||8.8199996948242|1
2023-03-04 12:05:05|08034|100940|600839|14.96B|14960000000|3.24|58807761|3.51|27|2023-04-26|15/12/2022|||||3.2400000095367|1|2023-04-26|15/03/2023|||||3.2400000095367|1
2023-03-04 12:05:10|08035|100797|600674|59.01B|59010000000|13.23|9011351|7.74|27|2023-04-21|15/12/2022||0.16||212760000|13.229999542236|1|2023-04-20|15/03/2023|||||13.229999542236|1
2023-03-04 12:05:15|08036|101065|601208|12.67B|12670000000|13.96|10396916|-4.71|26|2023-05-01|15/03/2023|||||13.960000038147|1|2023-03-30|15/12/2022||0.1422||1450000000|13.960000038147|1
2023-03-04 12:05:20|08037|101046|601107|10.1B|10100000000|3.97|4288355|-20.28|27|2023-04-27|15/03/2023|||||3.9700000286102|1|2023-03-31|15/12/2022|||||3.9700000286102|1
2023-03-04 12:05:24|08038|1162078|603327|8.44B|8440000000|16.19|4563359|44.26|17|2023-04-27|15/03/2023|||||16.190000534058|1|2023-04-26|15/12/2022|||||16.190000534058|1
2023-03-04 12:05:29|08039|100806|600678|2.18B|2180000000|6.24|7252588|-3.26|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
2023-03-04 12:05:34|08040|101156|603077|27.4B|27400000000|3.14|80938977|-19.49|26|2023-04-25|15/03/2023|||||3.1400001049042|1|2023-02-21|15/12/2022|0.04||2550000000||3.2599999904633|1
2023-03-04 12:05:39|08041|1024789|603679|2.26B|2260000000|13.82|1811650|-5.41|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2023-03-04 13:32:27|08042|100383|600137|1.61B|1610000000|16.55|1613122|7.61|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
2023-03-04 13:32:33|08043|100642|600466|3.4B|3400000000|1.12|106114470|-41.67|26|2023-05-01|15/03/2023|||||1.1200000047684|1|2023-04-28|15/12/2022|||||1.1200000047684|1
2023-03-04 13:32:38|08044|100353|600101|3.99B|3990000000|9.46|8614197|27.15|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
2023-03-04 13:32:47|08045|100306|600039|82.24B|82240000000|13.21|17014920|5.76|26|2023-04-28|15/03/2023|||||13.210000038147|1|2023-03-31|15/12/2022||0.3|||13.210000038147|1
2023-03-04 13:32:52|08046|101159|603333|3.89B|3890000000|6.26|9545419|-29.82|25|2023-04-28|15/03/2023|||||6.2600002288818|1|2023-04-01|15/12/2022|||||6.2600002288818|1
2023-03-04 13:32:57|08047|100887|600779|39.82B|39820000000|81.68|8874824|-15.27|26|2023-05-01|15/03/2023||0.67||1344000000|81.680000305176|1|2023-04-29|15/12/2022||0.4312||1170000000|81.680000305176|1
2023-03-04 13:33:01|08048|1162050|603317|20.21B|20210000000|26.49|5850558|23.67|17|2023-04-26|15/03/2023||0.16||742480000|26.489999771118|1|2023-03-02|15/12/2022|0.13|0.15|782000000|782060000|27.340000152588|1
2023-03-04 13:33:06|08049|100819|600702|66.39B|66390000000|199.26|6223147|4.82|26|2023-04-28|15/03/2023|||||199.25999450684|1|2023-03-22|15/12/2022||1.7|||199.25999450684|1
2023-03-04 13:33:11|08050|100385|600139|489.8M|489800000|0.74|37074087|-68.78|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
2023-03-04 13:33:15|08051|100667|600505|3.18B|3180000000|8.72|4294614|-12.97|25|2023-04-27|15/03/2023|||||8.7200002670288|1|2023-03-31|15/12/2022|||||8.7200002670288|1
2023-03-04 13:33:20|08052|945936|603969|4.39B|4390000000|5.24|8174015|6.29|27|2023-04-27|15/03/2023|||||5.2399997711182|1|2023-04-25|15/12/2022|||||5.2399997711182|1
2023-03-04 13:33:25|08053|1056015|603970|5.19B|5190000000|27.05|1547351|2.19|25|2023-04-28|15/03/2023|||||27.049999237061|1|2023-04-19|15/12/2022|||||27.049999237061|1
2023-03-04 13:33:30|08054|100624|600459|12.6B|12600000000|16.55|9886499|-35.35|26|2023-04-27|15/03/2023|||||16.549999237061|1|2023-04-13|15/12/2022|||||16.549999237061|1
2023-03-04 13:33:37|08055|100658|600500|25.91B|25910000000|7.22|14540896|-11.63|27|2023-05-01|15/03/2023|||||7.2199997901917|1|2023-04-28|15/12/2022|||||7.2199997901917|1
2023-03-04 13:33:41|08056|100360|600109|35.27B|35270000000|9.47|35239349|-7.88|27|2023-04-27|15/03/2023||0.1438||1630000000|9.4700002670288|1|2023-04-26|15/12/2022||0.1487||1410000000|9.4700002670288|1
2023-03-04 13:33:46|08057|942827|603126|4.85B|4850000000|7.95|9843284|2.58|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
2023-03-04 13:33:51|08058|100998|600970|22.7B|22700000000|10.02|15684537|-1.96|26|2023-04-28|15/03/2023|||||10.020000457764|1|2023-03-22|15/12/2022||0.2|||10.020000457764|1
2023-03-04 13:33:56|08059|100544|600335|13.46B|13460000000|9.24|20748541|20.63|25|2023-04-26|15/12/2022|||||9.2399997711182|1|2023-04-25|15/03/2023|||||9.2399997711182|1
2023-03-04 13:34:01|08060|100629|600444|2.09B|2090000000|14.28|1688194|0.99|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
2023-03-04 13:34:08|08061|100963|600871|32.96B|32960000000|2.2|44103067|-7.17|27|2023-04-27|15/03/2023|||||2.2000000476837|1|2023-03-29|15/12/2022||0.02|||2.2000000476837|1
2023-03-04 13:34:13|08062|20144|600688|28.98B|28980000000|3.37|18007990|-19.38|27|2023-04-26|15/03/2023||0.16|||3.3699998855591|1|2023-03-23|15/12/2022||0.0512||8660000000|3.3699998855591|1
2023-03-04 13:34:17|08063|1162082|603927|19.21B|19210000000|32.78|6194306|11.69|17|2023-04-27|15/03/2023|||||32.779998779297|1|2023-04-18|15/12/2022|||||32.779998779297|1
2023-03-04 13:34:24|08064|1122728|601598|29.65B|29650000000|4.13|24525014|-14.67|26|2023-04-27|15/03/2023|||||4.1300001144409|1|2023-03-28|15/12/2022||0.24||49981000000|4.1300001144409|1
2023-03-04 13:34:31|08065|994593|603737|48.5B|48500000000|128.83|1379978|55.67|26|2023-04-29|15/12/2022||0.546||3560000000|128.83000183105|1|2023-04-26|15/03/2023||0.21||1783000000|128.83000183105|1
2023-03-04 13:34:36|08066|1073385|600929|12.64B|12640000000|8.57|11685399|20.7|25|2023-04-27|15/03/2023|||||8.5699996948242|1|2023-04-25|15/12/2022|||||8.5699996948242|1
2023-03-04 13:34:42|08067|1056014|603916|7.79B|7790000000|18.54|4948485|-20.77|26|2023-04-28|15/03/2023|||||18.540000915527|1|2023-04-20|15/12/2022||0.39||5881000000|18.540000915527|1
2023-03-04 13:34:47|08068|101164|603366|5.52B|5520000000|6.9|17410933|42.56|26|2023-05-01|15/03/2023|||||6.9000000953674|1|2023-04-26|15/12/2022|||||6.9000000953674|1
2023-03-04 13:34:52|08069|101088|601555|35.4B|35400000000|7.07|26618077|-11.85|27|2023-05-01|15/03/2023||||2190000000|7.0700001716614|1|2023-04-15|15/12/2022||0.08||1830000000|7.0700001716614|1
2023-03-04 13:34:57|08070|994524|601900|7.78B|7780000000|8.82|3075121|6.27|26|2023-04-28|15/12/2022|||||8.8199996948242|1|2023-04-27|15/03/2023|||||8.8199996948242|1
2023-03-04 13:35:05|08071|100569|600369|26.98B|26980000000|4.06|24650639|-14.71|27|2023-05-01|15/03/2023|||||4.0599999427795|1|2023-04-29|15/12/2022|||||4.0599999427795|1
2023-03-04 13:35:09|08072|100508|600292|4.78B|4780000000|6.12|3642508|-20.42|26|2023-04-27|15/03/2023|||||6.1199998855591|1|2023-03-31|15/12/2022|||||6.1199998855591|1
2023-03-04 13:35:14|08073|945166|601021|61.43B|61430000000|62.9|4660407|14.86|27|2023-04-29|15/12/2022||-0.6267||2680000000|62.900001525879|1|2023-04-28|15/03/2023||0.55|||62.900001525879|1
2023-03-04 13:35:20|08074|100959|600866|10.5B|10500000000|6.32|11794829|5.51|26|2023-04-25|15/03/2023|||||6.3200001716614|1|2023-03-28|15/12/2022|||||6.3200001716614|1
2023-03-04 13:35:24|08075|1162037|603290|48.74B|48740000000|285.44|1447328|-19.37|16|2023-04-27|15/03/2023||1.31||814370000|285.44000244141|1|2023-04-08|15/12/2022||1.29||841960000|285.44000244141|1
2023-03-04 13:35:29|08076|100379|600131|21.25B|21250000000|17.67|9064885|-3.65|26|2023-04-27|15/12/2022|||||17.670000076294|1|2023-04-27|15/03/2023|||||17.670000076294|1
2023-03-04 13:35:34|08077|100675|600517|29.96B|29960000000|5.24|11566246|-21.91|27|2023-04-28|15/03/2023|||||5.2399997711182|1|2023-04-27|15/12/2022|||||5.2399997711182|1
2023-03-04 13:35:38|08078|994577|603585|3.53B|3530000000|19.59|753628|4.42|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
2023-03-04 13:35:43|08079|100827|600710|8.36B|8360000000|6.4|8797500|0.79|25|2023-04-26|15/03/2023|||||6.4000000953674|1|2023-04-12|15/12/2022|||||6.4000000953674|1
2023-03-04 13:35:48|08080|100328|600077|3.4B|3400000000|2.70|24599009|-25|26|2023-05-01|15/03/2023|||||2.7000000476837|1|2023-04-29|15/12/2022|||||2.7000000476837|1
2023-03-04 13:35:54|08081|100930|600830|3.06B|3060000000|6.74|13074726|10.67|26|2023-05-01|15/03/2023|||||6.7399997711182|1|2023-03-25|15/12/2022|||||6.7399997711182|1
2023-03-04 13:35:59|08082|1031222|603612|11.8B|11800000000|25.61|9635137|24.74|25|2023-04-28|15/12/2022|||||25.610000610352|1|2023-04-27|15/03/2023|||||25.610000610352|1
2023-03-04 13:36:03|08083|100716|600571|5.32B|5320000000|11.07|32758265|-20.93|26|2023-05-01|15/03/2023|||||11.069999694824|1|2023-04-15|15/12/2022|||||11.069999694824|1
2023-03-04 13:36:08|08084|1057310|603890|4.48B|4480000000|10.36|3986862|-10.61|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
2023-03-04 13:36:13|08085|994600|603800|6.35B|6350000000|30.53|2280726|11.02|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
2023-03-04 13:36:18|08086|1024790|603380|4.78B|4780000000|29.59|448806|-13.12|25|2023-04-28|15/12/2022|||||29.590000152588|1|2023-04-28|15/03/2023|||||29.590000152588|1
2023-03-04 13:36:23|08087|1141906|688022|6.88B|6880000000|63.79|1516776|18.99|21|2023-04-27|15/12/2022|||||63.790000915527|1|2023-04-27|15/03/2023|||||63.790000915527|1
2023-03-04 13:36:27|08088|1141890|688001|14.12B|14120000000|32.04|1200610|-0.34|19|2023-04-28|15/12/2022||0.11|||32.040000915527|1|2023-04-27|15/03/2023|||||32.040000915527|1
2023-03-04 13:36:32|08089|1052658|603183|2.41B|2410000000|4.82|6385651|-11.56|25|2023-04-27|15/03/2023|||||4.8200001716614|1|2023-04-11|15/12/2022|||||4.8200001716614|1
2023-03-04 13:36:37|08090|1054854|603922|2.86B|2860000000|22.33|656984|4.25|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
2023-03-04 13:36:42|08091|994584|603660|3.6B|3600000000|7.40|11085720|9.96|25|2023-05-01|15/03/2023|||||7.4000000953674|1|2023-04-29|15/12/2022|||||7.4000000953674|1
2023-03-04 13:36:47|08092|994605|603828|2.17B|2170000000|3.64|4799181|-8.08|26|2023-04-29|15/12/2022|||||3.6400001049042|1|2023-04-28|15/03/2023|||||3.6400001049042|1
2023-03-04 13:36:52|08093|1118183|603332|1.9B|1900000000|11.39|1444455|-17.89|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
2023-03-04 13:36:57|08094|994626|603990|4.89B|4890000000|20.96|4939539|5.29|25|2023-05-01|15/03/2023|||||20.959999084473|1|2023-04-29|15/12/2022|||||20.959999084473|1
2023-03-04 13:37:02|08095|100849|600736|6.07B|6070000000|5.27|24693979|10.71|25|2023-05-01|15/03/2023|||||5.2699999809265|1|2023-04-29|15/12/2022|||||5.2699999809265|1
2023-03-04 13:37:07|08096|1057305|603283|7.45B|7450000000|39.04|5059822|69.44|25|2023-04-26|15/03/2023|||||39.040000915527|1|2023-03-28|15/12/2022|||||39.040000915527|1
2023-03-04 13:37:12|08097|1141892|688003|7.43B|7430000000|38.9|1444575|19.29|19|2023-05-01|15/03/2023|||||38.900001525879|1|2023-04-29|15/12/2022|||||38.900001525879|1
2023-03-04 13:37:17|08098|994620|603928|2.42B|2420000000|11.98|1005266|0.93|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
2023-03-04 13:37:22|08099|100402|600169|8.87B|8870000000|2.630|13296475|-6.74|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
2023-03-04 13:37:27|08100|100792|600665|3.46B|3460000000|4|14268956|10.19|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
2023-03-04 13:37:32|08101|101006|601000|18.19B|18190000000|3.070|39202630|0|26|2023-04-28|15/03/2023|||||3.0699999332428|1|2023-03-30|15/12/2022|||||3.0699999332428|1
2023-03-04 13:37:36|08102|100600|600409|14.66B|14660000000|7.1|14601219|-26.27|27|2023-04-28|15/03/2023|||||7.0999999046326|1|2023-04-14|15/12/2022|||||7.0999999046326|1
2023-03-04 13:37:42|08103|1024794|603938|9.71B|9710000000|35.53|3153113|10.61|25|2023-05-01|15/03/2023|||||35.529998779297|1|2023-03-31|15/12/2022|||||35.529998779297|1
2023-03-04 13:37:46|08104|998088|603133|3.13B|3130000000|11.5|2784299|3.88|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
2023-03-04 13:37:51|08105|100689|600535|20.62B|20620000000|13.88|12712215|-8.68|27|2023-04-25|15/03/2023||0.57|||13.880000114441|1|2023-03-28|15/12/2022||0.93||6860000000|13.880000114441|1
2023-03-04 13:37:56|08106|100343|600089|84B|84000000000|21.62|37273329|5.72|27|2023-04-28|15/03/2023|||||21.620000839233|1|2023-04-25|15/12/2022|||||21.620000839233|1
2023-03-04 13:38:01|08107|100540|600330|14.76B|14760000000|11.97|24051520|-11.07|26|2023-04-24|15/03/2023|||||11.970000267029|1|2023-04-15|15/12/2022|||||11.970000267029|1
2023-03-04 13:38:06|08108|1054844|603289|3.32B|3320000000|11.33|6971802|15.49|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
2023-03-04 13:38:11|08109|100733|600590|5.78B|5780000000|6.78|6704166|-5.31|26|2023-04-29|15/12/2022|||||6.7800002098083|1|2023-04-28|15/03/2023|||||6.7800002098083|1
2023-03-04 13:38:16|08110|100664|600512|4.46B|4460000000|2.82|16390226|-25.4|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
2023-03-04 13:38:21|08111|994617|603900|2.37B|2370000000|6.97|5094069|-15.41|25|2023-04-27|15/03/2023|||||6.9699997901917|1|2023-04-20|15/12/2022|||||6.9699997901917|1
2023-03-04 13:38:26|08112|951037|603789|2.38B|2380000000|9.16|6198919|-7.19|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
2023-03-04 13:38:31|08113|1008996|603096|3.39B|3390000000|21.38|1406641|-11.1|25|2023-04-28|15/12/2022|||||21.379999160767|1|2023-04-28|15/03/2023|||||21.379999160767|1
2023-03-04 13:38:36|08114|1162099|605168|11.64B|11640000000|114.81|1642150|-2.21|15|2023-04-17|15/03/2023|||||114.80999755859|1|2023-04-12|15/12/2022||4.22|||114.80999755859|1
2023-03-04 13:38:41|08115|100724|600582|22.76B|22760000000|5.5|22530149|26.15|26|2023-05-01|15/03/2023|||||5.5|1|2023-03-31|15/12/2022||0.15|||5.5|1
2023-03-04 13:38:47|08116|100903|600800|4.8B|4800000000|4.05|5945066|-17.18|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
2023-03-04 13:38:52|08117|1162034|601162|26.43B|26430000000|3.05|94446800|-15.04|15|2022-10-30|15/09/2022|||696400000||2.7300000190735|1|2022-08-30|15/06/2022|0.07||766500000||3.0499999523163|1
2023-03-04 13:38:56|08118|1072213|603712|26.23B|26230000000|33.98|4719998|9.37|25|2023-04-27|15/03/2023|||||33.979999542236|1|2023-03-31|15/12/2022|||||33.979999542236|1
2023-03-04 13:39:01|08119|100633|600468|4.73B|4730000000|4.35|6078139|-10.31|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
2023-03-04 13:39:06|08120|100968|600874|8.98B|8980000000|6.48|3861988|-10.5|27|2023-04-25|15/03/2023|||||6.4800000190735|1|2023-03-27|15/12/2022|||||6.4800000190735|1
2023-03-04 13:39:11|08121|100333|600082|2.35B|2350000000|3.64|11862329|11.66|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
2023-03-04 13:39:16|08122|100832|600717|12.5B|12500000000|4.32|14178683|-9.24|26|2023-04-28|15/03/2023|||||4.3200001716614|1|2023-03-25|15/12/2022|||||4.3200001716614|1
2023-03-04 13:39:21|08123|100533|600322|2.44B|2440000000|2.21|24118395|2.79|27|2023-05-01|15/03/2023|||||2.210000038147|1|2023-04-29|15/12/2022|||||2.210000038147|1
2023-03-04 13:39:25|08124|101195|900938|1.09B|1090000000|0.231|633076|-11.83|15|2023-05-03|15/03/2023|||||0.23100000619888|1|2023-04-29|15/12/2022|||||0.23100000619888|1
2023-03-04 13:39:30|08125|100649|600488|4.97B|4970000000|4.53|7517916|0.22|26|2023-04-27|15/03/2023|||||4.5300002098083|1|2023-03-30|15/12/2022|||||4.5300002098083|1
2023-03-04 13:39:37|08126|100539|600329|21.67B|21670000000|34.97|6013396|27.16|27|2023-05-01|15/03/2023|||||34.970001220703|1|2023-03-31|15/12/2022|||||34.970001220703|1
2023-03-04 13:39:42|08127|999087|603717|2.51B|2510000000|8.64|9637791|-41.94|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2023-03-04 13:39:47|08128|994510|601020|9.15B|9150000000|16.28|17513008|3.76|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
2023-03-04 13:39:52|08129|100442|600211|13.61B|13610000000|54.88|4724292|28.52|26|2023-04-28|15/03/2023|||||54.880001068115|1|2023-03-11|15/12/2022|||||54.880001068115|1
2023-03-04 13:39:58|08130|100547|600338|23.53B|23530000000|25.57|22485372|-20.54|25|2023-04-24|15/03/2023|||||25.569999694824|1|2023-04-20|15/12/2022|||||25.569999694824|1
2023-03-04 13:40:02|08131|100536|600326|4.93B|4930000000|5.35|6976378|-20.03|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
2023-03-04 13:40:09|08132|100863|600749|2.7B|2700000000|12.16|6531084|-7.32|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
2023-03-04 13:40:14|08133|100881|600773|14.65B|14650000000|17.87|8311840|-24.22|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
2023-03-04 13:40:19|08134|1031223|603676|6.79B|6790000000|15.61|4377599|58.64|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
2023-03-04 13:40:24|08135|100701|600551|5.4B|5400000000|11.14|1598226|35.52|25|2023-05-01|15/03/2023|||||11.140000343323|1|2023-04-28|15/12/2022|||||11.140000343323|1
2023-03-04 13:40:29|08136|100960|600867|22.06B|22060000000|11.12|19374382|5.3|27|2023-04-28|15/03/2023||0.12||688080000|11.119999885559|1|2023-04-21|15/12/2022||0.095||762060000|11.119999885559|1
2023-03-04 13:40:33|08137|100565|600365|1.66B|1660000000|3.9|3658235|-26.97|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
2023-03-04 13:40:38|08138|101067|601233|38.81B|38810000000|16.33|17119669|-17.27|26|2023-04-28|15/03/2023|||||16.329999923706|1|2023-04-22|15/12/2022||0.1822||14830000000|16.329999923706|1
2023-03-04 13:40:43|08139|100720|600577|9.31B|9310000000|4.48|16967706|-31.39|25|2023-04-28|15/03/2023||0.1|||4.4800000190735|1|2023-03-21|15/12/2022||0.11|||4.4800000190735|1
2023-03-04 13:40:48|08140|100617|600438|185.53B|185530000000|41.21|49933769|-4.63|26|2023-04-25|15/03/2023||1.04||28215000000|41.209999084473|1|2023-04-25|15/12/2022||1.23||38360000000|41.209999084473|1
2023-03-04 13:40:53|08141|100873|600763|45.88B|45880000000|143.09|4019052|-6.55|27|2023-04-28|15/12/2022||0.325||645340000|143.08999633789|1|2023-04-27|15/03/2023||0.48||679490000|143.08999633789|1
2023-03-04 13:40:58|08142|102961|600780|10.5B|10500000000|9.16|12940703|123.96|26|2023-04-27|15/03/2023|||||9.1599998474121|1|2023-04-27|15/12/2022|||||9.1599998474121|1
2023-03-04 13:41:04|08143|994580|603608|1.94B|1940000000|4.74|4658216|-18.13|26|2023-04-29|15/12/2022|||||4.7399997711182|1|2023-04-28|15/03/2023|||||4.7399997711182|1
2023-03-04 13:41:09|08144|1141901|688015|4.3B|4300000000|22.88|1621766|-23.89|18|2023-05-02|15/03/2023|||||22.879999160767|1|2023-04-08|15/12/2022||1.94|||22.879999160767|1
2023-03-04 13:41:16|08145|994514|601163|11.03B|11030000000|13.79|4090436|5.67|26|2023-04-27|15/12/2022|||||13.789999961853|1|2023-04-27|15/03/2023|||||13.789999961853|1
2023-03-04 13:41:21|08146|100702|600552|11.14B|11140000000|11.79|12356363|7.38|26|2023-04-28|15/03/2023|||||11.789999961853|1|2023-04-12|15/12/2022|||||11.789999961853|1
2023-03-04 13:41:26|08147|100363|600100|21.31B|21310000000|6.36|55146703|8.16|26|2023-04-29|15/12/2022|||||6.3600001335144|1|2023-04-28|15/03/2023|||||6.3600001335144|1
2023-03-04 13:41:31|08148|100730|600600|127.39B|127390000000|113.2|4486309|14.01|27|2023-04-27|15/03/2023||0.91||9770000000|113.19999694824|1|2023-03-29|15/12/2022||-0.3304||3510000000|113.19999694824|1
2023-03-04 13:41:36|08149|1043309|603721|2.29B|2290000000|17.6|11547112|21.05|25|2023-05-01|15/03/2023|||||17.60000038147|1|2023-04-29|15/12/2022|||||17.60000038147|1
2023-03-04 13:41:41|08150|994579|603600|3.36B|3360000000|11.27|2631579|9.1|26|2023-04-28|15/03/2023|||||11.270000457764|1|2023-04-28|15/12/2022||1.37|||11.270000457764|1
2023-03-04 13:41:46|08151|101059|601231|34.12B|34120000000|15.64|9489103|13.01|27|2023-04-28|15/03/2023||0.1934||13570000000|15.640000343323|1|2023-04-04|15/12/2022||0.4135||19880000000|15.640000343323|1
2023-03-04 13:41:50|08152|100514|600300|5.56B|5560000000|3.44|18540783|-26.96|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
2023-03-04 13:41:55|08153|100274|600645|8.52B|8520000000|18.2|4106623|-25.38|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
2023-03-04 13:41:59|08154|100416|600152|6.48B|6480000000|12.35|39296581|77.95|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
2023-03-04 13:42:04|08155|100954|600859|31.71B|31710000000|27.94|21496342|7.83|26|2023-05-01|15/03/2023||-0.04||5003000000|27.940000534058|1|2023-04-15|15/12/2022||-0.17||11137000000|27.940000534058|1
2023-03-04 13:42:10|08156|100522|600309|332.84B|332840000000|106.01|10412858|13.09|27|2023-05-01|15/03/2023||2.09|||106.01000213623|1|2023-03-21|15/12/2022||1.13||35410000000|106.01000213623|1
2023-03-04 13:42:18|08157|100313|600063|15.5B|15500000000|7.18|40416412|20.27|26|2023-04-27|15/03/2023|||||7.1799998283386|1|2023-03-11|15/12/2022|||||7.1799998283386|1
2023-03-04 13:42:23|08158|100571|600371|3.9B|3900000000|13.34|13031377|-8.63|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
2023-03-04 13:42:28|08159|1031315|603855|8.56B|8560000000|25.87|1259472|1.45|25|2023-04-28|15/03/2023|||||25.870000839233|1|2023-04-27|15/12/2022|||||25.870000839233|1
2023-03-04 13:42:33|08160|945937|603309|6.2B|6200000000|21.14|3069174|46.81|26|2023-04-28|15/03/2023|||||21.139999389648|1|2023-04-20|15/12/2022|||||21.139999389648|1
2023-03-04 13:42:38|08161|101030|601010|4.94B|4940000000|2.71|8206716|-18.86|26|2023-05-01|15/03/2023|||||2.710000038147|1|2023-04-18|15/12/2022|||||2.710000038147|1
2023-03-04 13:42:42|08162|102957|600520|2.72B|2720000000|17.17|23981168|76.1|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
2023-03-04 13:42:48|08163|1008995|601168|28.12B|28120000000|11.8|31123175|-31.51|25|2023-05-01|15/03/2023|||||11.800000190735|1|2023-03-25|15/12/2022||0.38|||11.800000190735|1
2023-03-04 13:42:52|08164|945167|601069|12.49B|12490000000|13.53|6547986|-20.6|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
2023-03-04 13:42:57|08165|1141912|688122|42.7B|42700000000|92.02|3408423|8.69|21|2023-04-26|15/03/2023|||||92.019996643066|1|2023-03-28|15/12/2022|||||92.019996643066|1
2023-03-04 13:43:02|08166|1081731|603773|3.73B|3730000000|21.79|8171465|33.81|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
2023-03-04 13:43:07|08167|101011|600983|6.22B|6220000000|8.11|1364293|-3.57|26|2023-05-01|15/03/2023|||||8.1099996566772|1|2023-04-28|15/12/2022|||||8.1099996566772|1
2023-03-04 13:43:12|08168|1009371|603501|102.49B|102490000000|86.6|11484610|-50.46|25|2023-04-28|15/03/2023||0.43||4950000000|86.599998474121|1|2023-04-08|15/12/2022||-0.1586||5040000000|86.599998474121|1
2023-03-04 13:43:18|08169|100859|600745|67.91B|67910000000|54.49|15435150|-52.82|26|2023-04-29|15/12/2022||0.665||15480000000|54.490001678467|1|2023-04-28|15/03/2023||0.7667||15290000000|54.490001678467|1
2023-03-04 13:43:23|08170|102952|600157|35.33B|35330000000|1.59|214250069|-14.52|26|2023-04-28|15/12/2022|||||1.5900000333786|1|2023-04-28|15/03/2023|||||1.5900000333786|1
2023-03-04 13:43:27|08171|100722|600580|17.3B|17300000000|13.22|15511361|-8.26|26|2023-05-01|15/03/2023|||||13.220000267029|1|2023-04-29|15/12/2022||||3522000000|13.220000267029|1
2023-03-04 13:43:32|08172|100406|600173|4.01B|4010000000|5.72|4871456|-4.51|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
2023-03-04 13:43:38|08173|1162084|603956|4.71B|4710000000|9.36|5407523|-41.39|17|2023-05-03|15/03/2023|||||9.3599996566772|1|2023-04-25|15/12/2022|||||9.3599996566772|1
2023-03-04 13:43:43|08174|100821|600704|26.13B|26130000000|5.03|35995530|-14.02|26|2023-04-25|15/12/2022|||||5.0300002098083|1|2023-04-25|15/03/2023|||||5.0300002098083|1
2023-03-04 13:43:48|08175|102951|600136|1.5B|1500000000|3.38|24137970|-37.98|25|2023-04-27|15/12/2022|||||3.3800001144409|1|2023-04-21|15/03/2023|||||3.3800001144409|1
2023-03-04 13:43:53|08176|100381|600133|4.87B|4870000000|6.12|9845389|7.94|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
2023-03-04 13:43:58|08177|100882|600774|3.85B|3850000000|13.21|5424943|-15.32|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
2023-03-04 13:44:03|08178|100401|600168|4.51B|4510000000|6.35|2963712|-11.81|25|2023-04-28|15/03/2023|||||6.3499999046326|1|2023-03-18|15/12/2022|||||6.3499999046326|1
2023-03-04 13:44:08|08179|994590|603716|2.11B|2110000000|11.01|8162297|-20.04|25|2023-04-27|15/12/2022|||||11.010000228882|1|2023-04-27|15/03/2023|||||11.010000228882|1
2023-03-04 13:44:12|08180|100879|600769|3.1B|3100000000|8.28|6293652|6.43|23|2022-10-27|15/09/2022|||11560000||6.9800000190735|1|2022-08-19|15/06/2022|0.01||12690000||8.9799995422363|1
2023-03-04 13:44:17|08181|100551|600345|3.84B|3840000000|19.37|2261090|18.91|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
2023-03-04 13:44:22|08182|1054851|603722|4.19B|4190000000|47.62|687254|-8.56|25|2023-04-28|15/03/2023|||||47.619998931885|1|2023-03-31|15/12/2022|||||47.619998931885|1
2023-03-04 13:44:27|08183|1076610|603259|243.67B|243670000000|83.25|17740270|-19.01|25|2023-05-02|15/03/2023||0.62|||83.25|1|2023-03-21|15/12/2022||0.8615||11060000000|83.25|1
2023-03-04 13:44:33|08184|100537|600327|4.42B|4420000000|5.00|16266597|-21.26|26|2023-05-01|15/03/2023|||||5|1|2023-04-20|15/12/2022|||||5|1
2023-03-04 13:44:38|08185|994543|603090|3.47B|3470000000|34.74|881170|49.48|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
2023-03-04 13:44:42|08186|100645|600475|11.28B|11280000000|12.15|10436660|46.39|26|2023-05-01|15/03/2023|||||12.14999961853|1|2023-04-26|15/12/2022|||||12.14999961853|1
2023-03-04 13:44:48|08187|994530|603016|3.16B|3160000000|21.36|1126397|1.71|25|2023-04-28|15/03/2023|||||21.360000610352|1|2023-04-07|15/12/2022|||||21.360000610352|1
2023-03-04 13:44:53|08188|994502|600908|10.67B|10670000000|5.73|17086440|-7.28|25|2023-04-28|15/03/2023|||||5.7300000190735|1|2023-03-30|15/12/2022||0.32|||5.7300000190735|1
2023-03-04 13:44:58|08189|1116315|603185|47.01B|47010000000|114.41|5793098|3.55|23|2023-04-27|15/12/2022||0.21|||114.41000366211|1|2023-04-26|15/03/2023||1.77|||114.41000366211|1
2023-03-04 13:45:01|08190|100794|||||||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
2023-03-04 13:45:07|08191|994566|603416|7.08B|7080000000|50.38|1433115|35.14|26|2023-05-01|15/03/2023|||||50.380001068115|1|2023-04-27|15/12/2022||2.87|||50.380001068115|1
2023-03-04 13:45:11|08192|1141913|688333|17.51B|17510000000|153.31|822096|19.91|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
2023-03-04 13:45:17|08193|100987|600897|5.13B|5130000000|17.24|2424764|-1.09|27|2023-04-28|15/12/2022|||||17.239999771118|1|2023-04-28|15/03/2023|||||17.239999771118|1
2023-03-04 13:45:22|08194|102087|600153|39.19B|39190000000|13.04|25542261|24.07|26|2023-05-01|15/03/2023|||||13.039999961853|1|2023-04-18|15/12/2022||1.98||588650000000|13.039999961853|1
2023-03-04 13:45:31|08195|100709|600563|33.99B|33990000000|151.06|1791591|-27.38|26|2023-05-01|15/03/2023||1.14||1080000000|151.05999755859|1|2023-04-01|15/12/2022||1.43||1060000000|151.05999755859|1
2023-03-04 13:45:36|08196|1031318|603180|6.62B|6620000000|43.53|1789611|25.16|25|2023-04-28|15/12/2022||1.49|||43.529998779297|1|2023-04-27|15/03/2023|||||43.529998779297|1
2023-03-04 13:45:41|08197|100867|600755|19.26B|19260000000|8.75|21183809|14.08|26|2023-04-28|15/03/2023|||||8.75|1|2023-04-21|15/12/2022|||||8.75|1
2023-03-04 13:45:46|08198|100800|600686|4.71B|4710000000|6.57|12954647|12.12|26|2023-05-01|15/03/2023|||||6.5700001716614|1|2023-04-29|15/12/2022|||||6.5700001716614|1
2023-03-04 13:45:51|08199|1162093|603992|6.99B|6990000000|17.42|1472249|0.52|17|2023-05-01|15/03/2023|||||17.420000076294|1|2023-04-25|15/12/2022|||||17.420000076294|1
2023-03-04 13:45:56|08200|100699|600549|31.35B|31350000000|22.1|19528806|2.03|27|2023-04-27|15/03/2023|||||22.10000038147|1|2023-04-22|15/12/2022|||||22.10000038147|1
2023-03-04 13:46:01|08201|100316|600057|25.77B|25770000000|11.44|12581159|25.71|26|2023-04-29|15/12/2022|||||11.439999580383|1|2023-04-28|15/03/2023|||||11.439999580383|1
2023-03-04 13:46:06|08202|101032|601012|328.74B|328740000000|43.36|73924178|-22.66|27|2023-04-28|15/12/2022||0.4915||32410000000|43.360000610352|1|2023-04-27|15/03/2023||0.49||22314000000|43.360000610352|1
2023-03-04 13:46:13|08203|100825|600706|2.94B|2940000000|11.52|22944959|1.41|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
2023-03-04 13:46:19|08204|101081|601369|19.82B|19820000000|11.47|11721337|9.87|26|2023-04-28|15/03/2023|||||11.470000267029|1|2023-04-19|15/12/2022||0.14|||11.470000267029|1
2023-03-04 13:46:24|08205|100516|600302|2B|2000000000|5.77|11812379|12.48|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
2023-03-04 13:46:29|08206|100345|600095|29.44B|29440000000|10.31|94802110|14.05|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
2023-03-04 13:46:34|08207|1056011|603711|8.62B|8620000000|20.98|3696482|43.01|25|2023-05-01|15/03/2023|||||20.979999542236|1|2023-04-12|15/12/2022|||||20.979999542236|1
2023-03-04 13:46:38|08208|1162038|603950|4.82B|4820000000|20.8|1212466|23.3|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
2023-03-04 13:46:43|08209|1081730|603733|20.35B|20350000000|28.82|2811350|-10.27|25|2023-04-27|15/03/2023|||||28.819999694824|1|2023-03-30|15/12/2022||0.31||1990000000|28.819999694824|1
2023-03-04 13:46:49|08210|101155|603008|13.91B|13910000000|35.91|4085741|5.8|27|2023-04-29|15/12/2022||0.56|||35.909999847412|1|2023-04-28|15/03/2023|||||35.909999847412|1
2023-03-04 13:46:54|08211|1008742|603225|19.13B|19130000000|12.51|10406842|-7.33|25|2023-04-28|15/03/2023|||||12.510000228882|1|2023-03-30|15/12/2022||0.06|||12.510000228882|1
2023-03-04 13:46:59|08212|100439|600208|23.04B|23040000000|2.74|54633625|-9.27|27|2023-05-01|15/03/2023|||||2.7400000095367|1|2023-04-29|15/12/2022|||||2.7400000095367|1
2023-03-04 13:47:04|08213|994522|601811|13.39B|13390000000|10.84|1997614|18.08|27|2023-04-27|15/03/2023|||||10.840000152588|1|2023-03-29|15/12/2022|||||10.840000152588|1
2023-03-04 13:47:09|08214|994615|603888|11.78B|11780000000|22.69|11779368|15.18|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
2023-03-04 13:47:13|08215|100358|600117|3.34B|3340000000|3.20|5863506|-20.2|26|2023-05-01|15/03/2023|||||3.2000000476837|1|2023-04-29|15/12/2022|||||3.2000000476837|1
2023-03-04 13:47:19|08216|100723|600581|7.41B|7410000000|4.77|24757525|-27.62|26|2023-04-28|15/03/2023|||||4.7699999809265|1|2023-04-18|15/12/2022|||||4.7699999809265|1
2023-03-04 13:47:23|08217|1088210|603706|2.82B|2820000000|14.91|889621|-2.87|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2023-03-04 13:47:28|08218|102089|600251|6.88B|6880000000|8.90|5681463|-18.65|26|2023-04-26|15/03/2023|||||8.8999996185303|1|2023-04-04|15/12/2022|||||8.8999996185303|1
2023-03-04 13:47:33|08219|100979|600888|12.34B|12340000000|9.14|16252758|4.7|26|2023-04-27|15/03/2023|||||9.1400003433228|1|2023-04-04|15/12/2022|||||9.1400003433228|1
2023-03-04 13:47:38|08220|100609|600425|6.79B|6790000000|4.23|17255854|2.67|26|2023-05-01|15/03/2023|||||4.2300000190735|1|2023-03-31|15/12/2022|||||4.2300000190735|1
2023-03-04 13:47:42|08221|100693|600540|2.74B|2740000000|4.72|5514880|-22.37|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
2023-03-04 13:47:47|08222|100560|600359|3.36B|3360000000|8.81|14134660|6.79|24|2022-10-30|15/09/2022|||192100000||7.4299998283386|1|2022-08-30|15/06/2022|0.03||209500000||9.3900003433228|1
2023-03-04 13:47:52|08223|100662|600509|7.52B|7520000000|6.53|15199877|7.76|24|2022-10-27|15/09/2022|-0.17||||5.0300002098083|1|2022-08-29|15/06/2022|-0.2||||5.9000000953674|1
2023-03-04 13:47:57|08224|100604|600419|5.56B|5560000000|17.63|6583829|33.46|26|2023-04-21|15/03/2023|||||17.629999160767|1|2023-03-31|15/12/2022|||||17.629999160767|1
2023-03-04 13:48:02|08225|102085|600075|10.04B|10040000000|5.88|8264804|-24.42|26|2023-05-03|15/03/2023|||||5.8800001144409|1|2023-04-20|15/12/2022|||||5.8800001144409|1
2023-03-04 13:48:07|08226|1062256|603080|2.12B|2120000000|15.01|1824334|-13.93|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
2023-03-04 13:48:12|08227|994545|603101|2.74B|2740000000|5.83|3399136|-10.58|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
2023-03-04 13:48:16|08228|994564|603393|10.54B|10540000000|24.94|4563570|-14.21|26|2023-04-28|15/03/2023|||||24.940000534058|1|2023-03-15|15/12/2022|||||24.940000534058|1
2023-03-04 13:48:21|08229|953917|603227|8.8B|8800000000|9.1|12173932|27.81|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
2023-03-04 13:48:26|08230|100431|600197|13.54B|13540000000|28.69|10137996|5.79|26|2023-04-28|15/12/2022||0.19|||28.690000534058|1|2023-04-28|15/03/2023|||||28.690000534058|1
2023-03-04 13:48:31|08231|100886|600778|2.11B|2110000000|6.77|4345623|41.63|26|2023-05-01|15/03/2023|||||6.7699999809265|1|2023-04-27|15/12/2022|||||6.7699999809265|1
2023-03-04 13:48:36|08232|102962|600782|14.67B|14670000000|4.69|35012359|-25.79|26|2023-04-28|15/03/2023|||||4.6900000572205|1|2023-04-18|15/12/2022||0.06|||4.6900000572205|1
2023-03-04 13:48:40|08233|100507|600291|972.83M|972830000|0.89|22865939|-81.3|22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-28|15/03/2022|-0||642400||1.9199999570847|1
2023-03-04 13:48:45|08234|1062258|603356|1.92B|1920000000|14.39|1840504|14.66|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
2023-03-04 13:48:49|08235|1162053|603949|3.63B|3630000000|17.21|3885296|-35.64|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
2023-03-04 13:48:54|08236|100554|600351|5.31B|5310000000|6.90|17964230|-12.1|26|2023-04-27|15/03/2023|||||6.9000000953674|1|2023-04-26|15/12/2022|||||6.9000000953674|1
2023-03-04 13:48:59|08237|100811|600691|8.72B|8720000000|3.67|13554107|-23.86|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
2023-03-04 13:49:04|08238|1089445|601869|19.92B|19920000000|37.23|3024487|19.83|27|2023-04-28|15/03/2023||0.35||3620000000|37.229999542236|1|2023-04-01|15/12/2022||0.4191||3560000000|37.229999542236|1
2023-03-04 13:49:09|08239|100444|600213|2.92B|2920000000|10.22|22271886|27.75|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
2023-03-04 13:49:17|08240|996086|603638|16.16B|16160000000|19.24|3813913|-36.86|26|2023-04-29|15/12/2022||0.15|||19.239999771118|1|2023-04-21|15/03/2023|||||19.239999771118|1
2023-03-04 13:49:22|08241|100876|600766|3.91B|3910000000|17.44|6403592|238.64|24|2022-10-28|15/09/2022|||240400000||14.75|1|2022-08-25|15/06/2022|||92310000||11.800000190735|1
2023-03-04 13:49:28|08242|100423|600188|146.3B|146300000000|34.9|23116885|-0.57|27|2023-04-28|15/03/2023||1|||34.900001525879|1|2023-03-25|15/12/2022||1.6||61504000000|34.900001525879|1
2023-03-04 13:49:33|08243|942814|600819|5.5B|5500000000|6.65|20103737|23.84|24|2022-10-28|15/09/2022|||1320000000||4.6599998474121|1|2022-08-23|15/06/2022|-0.02||1030000000||5.3499999046326|1
2023-03-04 13:49:37|08244|942838|900918|796.74M|796740000|0.411|391781|-7.22|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2023-03-04 13:49:42|08245|1076663|603013|7.9B|7900000000|15.42|1777894|2.87|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
2023-03-04 13:49:47|08246|101075|601388|8.01B|8010000000|3.650|22880428|-25.66|26|2023-04-28|15/12/2022|||||3.6500000953674|1|2023-04-28|15/03/2023|||||3.6500000953674|1
2023-03-04 13:49:52|08247|102963|600793|2.44B|2440000000|13.81|2409287|6.56|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
2023-03-04 13:49:58|08248|945718|603939|41.61B|41610000000|57.65|5541072|18.55|26|2023-04-28|15/12/2022||0.4052||5330000000|57.650001525879|1|2023-04-28|15/03/2023||0.423||5300000000|57.650001525879|1
2023-03-04 13:50:03|08249|1081718|603666|8.53B|8530000000|41.02|2926927|-34.79|25|2023-04-28|15/12/2022||1.65||1020000000|41.020000457764|1|2023-04-27|15/03/2023|||||41.020000457764|1
2023-03-04 13:50:09|08250|100893|600785|4B|4000000000|17.75|4083985|43.84|26|2023-04-20|15/03/2023|||||17.75|1|2023-03-23|15/12/2022|||||17.75|1
2023-03-04 13:50:20|08251|1052659|603277|8.83B|8830000000|20.98|1212628|4.59|25|2023-04-28|15/12/2022|||||20.979999542236|1|2023-04-27|15/03/2023|||||20.979999542236|1
2023-03-04 13:50:25|08252|1054845|603396|9.03B|9030000000|77.77|3337724|-0.17|25|2023-04-28|15/03/2023|||||77.769996643066|1|2023-04-18|15/12/2022|||||77.769996643066|1
2023-03-04 13:50:36|08253|101163|603308|14.52B|14520000000|21.26|5984844|25.28|26|2023-04-29|15/12/2022||0.16|||21.260000228882|1|2023-04-28|15/03/2023|||||21.260000228882|1
2023-03-04 13:50:41|08254|101146|601933|31.49B|31490000000|3.47|71115535|-5.19|27|2023-04-29|15/12/2022||-0.0343||22310000000|3.4700000286102|1|2023-04-28|15/03/2023||0.1523||28900000000|3.4700000286102|1
2023-03-04 13:50:46|08255|994539|603058|3.6B|3600000000|8.60|2719129|5.52|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
2023-03-04 13:50:51|08256|1024772|603879|2.46B|2460000000|6.8|4122260|-3.68|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
2023-03-04 13:50:59|08257|100731|600588|89.14B|89140000000|25.96|28671024|-15.85|27|2023-05-01|15/03/2023||-0.1594||1850000000|25.959999084473|1|2023-03-25|15/12/2022||0.2549||4450000000|25.959999084473|1
2023-03-04 13:51:05|08258|100409|600177|29.32B|29320000000|6.62|9185383|-2.93|26|2023-05-01|15/03/2023|||||6.6199998855591|1|2023-04-29|15/12/2022|||||6.6199998855591|1
2023-03-04 13:51:09|08259|1155867|603697|4.6B|4600000000|14.93|4446053|-3.11|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
2023-03-04 13:51:14|08260|100464|600233|62.01B|62010000000|18.06|17808756|1.57|27|2023-04-26|15/03/2023||0.32||12459000000|18.059999465942|1|2023-04-26|15/12/2022||0.3115||15070000000|18.059999465942|1
2023-03-04 13:51:19|08261|1162096|603217|6.58B|6580000000|32.29|2291458|15.63|17|2023-04-27|15/03/2023|||||32.290000915527|1|2023-04-18|15/12/2022|||||32.290000915527|1
2023-03-04 13:51:24|08262|100993|600963|13.41B|13410000000|7.60|28625296|4.54|26|2023-05-01|15/03/2023|||||7.5999999046326|1|2023-03-11|15/12/2022|||||7.5999999046326|1
2023-03-04 13:51:29|08263|100965|600883|1.89B|1890000000|8.00|1739709|-15.79|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
2023-03-04 13:51:34|08264|100653|600497|28.26B|28260000000|5.55|59980626|-0.36|26|2023-04-25|15/03/2023|||||5.5500001907349|1|2023-04-21|15/12/2022|||||5.5500001907349|1
2023-03-04 13:51:39|08265|100898|600792|3.64B|3640000000|3.68|4896411|-22.03|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
2023-03-04 13:51:44|08266|100460|600239|3.03B|3030000000|1.89|8120613|-13.7|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
2023-03-04 13:51:55|08267|101019|600995|48.93B|48930000000|15.31|6838061|0.13|26|2023-04-28|15/03/2023|||||15.310000419617|1|2023-03-28|15/12/2022|||||15.310000419617|1
2023-03-04 13:52:00|08268|100347|600096|44.4B|44400000000|24.2|40909109|2.11|26|2023-04-28|15/03/2023|||||24.200000762939|1|2023-03-28|15/12/2022|||||24.200000762939|1
2023-03-04 13:52:05|08269|1024795|603801|10.54B|10540000000|34.53|3378882|22.93|25|2023-04-27|15/03/2023|||||34.529998779297|1|2023-04-27|15/12/2022||0.71||5153000000|34.529998779297|1
2023-03-04 13:52:14|08270|1162057|603221|2.1B|2100000000|8.73|1214231|-5.31|13|2022-10-28|15/09/2022|-0.07||168500000||7.75|1|2022-08-29|15/06/2022|-0||223300000||8.3400001525879|1
2023-03-04 13:52:19|08271|100899|600794|4.88B|4880000000|4.07|16300303|23.33|25|2023-04-25|15/03/2023|||||4.0700001716614|1|2023-03-28|15/12/2022|||||4.0700001716614|1
2023-03-04 13:52:26|08272|100616|||||||27|2023-05-01|15/03/2023||1.16||2840000000|309|1|2023-04-15|15/12/2022||0.8133||2040000000|309|1
2023-03-04 13:52:30|08273|100357|600113|3.37B|3370000000|8.2|15780779|-27.75|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
2023-03-04 13:52:35|08274|101151|603001|2.94B|2940000000|7.69|3403411|-7.68|26|2023-04-26|15/12/2022|||||7.6900000572205|1|2023-04-25|15/03/2023|||||7.6900000572205|1
2023-03-04 13:52:40|08275|1010633|603229|10.19B|10190000000|25.35|9590615|-28.53|25|2023-04-28|15/12/2022|||||25.35000038147|1|2023-04-28|15/03/2023|||||25.35000038147|1
2023-03-04 13:52:45|08276|1024777|603331|2.6B|2600000000|14.58|2702817|18.34|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
2023-03-04 13:52:50|08277|1043301|603129|21.33B|21330000000|144.1|1427479|21.3|25|2023-04-28|15/03/2023|||||144.10000610352|1|2023-04-12|15/12/2022||0.7749||3300000000|144.10000610352|1
2023-03-04 13:52:54|08278|1056010|603685|1.92B|1920000000|11.39|1174689|-3.56|23|2022-10-27|15/09/2022|0.06||293000000||9.829999923706|1|2022-08-28|15/06/2022|||316800000||10.239999771118|1
2023-03-04 13:52:59|08279|997890|603811|4.41B|4410000000|18.85|6135397|14.04|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
2023-03-04 13:53:04|08280|1024787|603316|1.73B|1730000000|6.53|5850386|-20.75|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
2023-03-04 13:53:09|08281|945721|603222|5.57B|5570000000|11.67|15656596|-7.43|26|2023-04-28|15/03/2023|||||11.670000076294|1|2023-04-20|15/12/2022|||||11.670000076294|1
2023-03-04 13:53:15|08282|100896|600790|7.09B|7090000000|4.84|13544671|29.07|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
2023-03-04 13:53:20|08283|101129|601877|63.34B|63340000000|29.77|18913394|-38.86|27|2023-04-29|15/12/2022||0.63||7320000000|29.770000457764|1|2023-04-28|15/03/2023||0.29||8194000000|29.770000457764|1
2023-03-04 13:53:25|08284|100602|600415|29.35B|29350000000|5.35|105247789|7.21|26|2023-04-28|15/03/2023|||||5.3499999046326|1|2023-04-12|15/12/2022||0.05||5661000000|5.3499999046326|1
2023-03-04 13:53:31|08285|100717|600572|13.42B|13420000000|5.22|52845067|11.06|26|2023-04-27|15/03/2023|||||5.2199997901917|1|2023-04-15|15/12/2022|||||5.2199997901917|1
2023-03-04 13:53:36|08286|1008741|603081|6.13B|6130000000|14.96|4515218|16.15|25|2023-04-28|15/12/2022|||||14.960000038147|1|2023-04-28|15/03/2023|||||14.960000038147|1
2023-03-04 13:53:41|08287|100761|600633|12.8B|12800000000|10.11|53974046|12.08|27|2023-05-01|15/03/2023|||||10.109999656677|1|2023-04-13|15/12/2022|||||10.109999656677|1
2023-03-04 13:53:47|08288|1024779|603757|4.71B|4710000000|28.24|2845244|70.84|25|2023-04-26|15/03/2023|||||28.239999771118|1|2023-04-24|15/12/2022|||||28.239999771118|1
2023-03-04 13:53:51|08289|994588|603701|4.64B|4640000000|17.75|5960857|79.66|23|2022-10-28|15/09/2022|-0||124300000||15.449999809265|1|2022-08-28|15/06/2022|0.03||105000000||13.10000038147|1
2023-03-04 13:53:56|08290|1009370|603320|1.78B|1780000000|13.69|1359637|-4.73|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
2023-03-04 13:54:02|08291|950056|603338|29.62B|29620000000|58.49|3478639|7.36|26|2023-04-28|15/03/2023||0.4151||969100000|58.490001678467|1|2023-04-27|15/12/2022||0.4265||996930000|58.490001678467|1
2023-03-04 13:54:06|08292|100677|600526|5.14B|5140000000|5.95|4434954|-7.03|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
2023-03-04 13:54:11|08293|100308|600070|3.45B|3450000000|7|15646950|3.24|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
2023-03-04 13:54:16|08294|100463|600232|2.19B|2190000000|6.14|2763874|0.16|26|2023-04-28|15/03/2023|||||6.1399998664856|1|2023-03-21|15/12/2022|||||6.1399998664856|1
2023-03-04 13:54:21|08295|953919|603311|3.27B|3270000000|13.86|4790174|0|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
2023-03-04 13:54:26|08296|1081733|603897|4.54B|4540000000|21.99|2973537|-43.4|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
2023-03-04 13:54:30|08297|1162063|603687|4.27B|4270000000|10.18|13910315|0.2|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
2023-03-04 13:54:40|08298|100322|600052|4.19B|4190000000|4.96|4209794|2.27|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
2023-03-04 13:54:45|08299|100317|600059|9.64B|9640000000|10.58|17976516|-1.58|26|2023-04-28|15/03/2023|||||10.579999923706|1|2023-04-13|15/12/2022|||||10.579999923706|1
2023-03-04 13:54:49|08300|1141894|688006|19.92B|19920000000|49.16|2541847|-29.77|19|2023-05-01|15/03/2023|||||49.159999847412|1|2023-04-27|15/12/2022||0.26||1060000000|49.159999847412|1
2023-03-04 13:54:54|08301|101015|600987|9.01B|9010000000|8.57|11461678|45.5|26|2023-04-26|15/03/2023|||||8.5699996948242|1|2023-04-20|15/12/2022|||||8.5699996948242|1
2023-03-04 13:54:59|08302|1056009|603661|5.27B|5270000000|38.79|555681|30.57|25|2023-05-01|15/03/2023|||||38.790000915527|1|2023-04-25|15/12/2022|||||38.790000915527|1
2023-03-04 13:55:05|08303|100485|600267|13.07B|13070000000|11.07|16509077|-21.32|26|2023-04-25|15/03/2023|||||11.069999694824|1|2023-03-31|15/12/2022|||||11.069999694824|1
2023-03-04 13:55:09|08304|100682|600521|29.92B|29920000000|20.17|30120470|-16.82|27|2023-04-29|15/12/2022||0.13||2030000000|20.170000076294|1|2023-04-25|15/03/2023||0.17||2100000000|20.170000076294|1
2023-03-04 13:55:16|08305|1043302|603181|8.59B|8590000000|14.79|1892501|-8.98|25|2023-05-01|15/03/2023|||||14.789999961853|1|2023-04-12|15/12/2022|||||14.789999961853|1
2023-03-04 13:55:21|08306|953918|603300|11.32B|11320000000|8.53|16603098|2.51|26|2023-04-26|15/03/2023|||||8.5299997329712|1|2023-03-30|15/12/2022|||||8.5299997329712|1
2023-03-04 13:55:26|08307|945175|603799|92.82B|92820000000|58.1|17391734|-34.58|26|2023-05-01|15/03/2023||0.98|||58.099998474121|1|2023-04-20|15/12/2022||0.79||49751000000|58.099998474121|1
2023-03-04 13:55:31|08308|945171|603558|3.37B|3370000000|9|3895674|-24.94|25|2023-04-25|15/03/2023|||||9|1|2023-03-21|15/12/2022||0.15|||9|1
2023-03-04 13:55:36|08309|994603|603822|2.94B|2940000000|38.39|1236361|-28.6|23|2022-10-24|15/09/2022|-0.26||1110000000||45.900001525879|1|2022-08-28|15/06/2022|0.36||696100000||60|1
2023-03-04 13:55:41|08310|100491|600273|12.46B|12460000000|8.91|8374007|-19.95|26|2023-04-27|15/03/2023|||||8.9099998474121|1|2023-03-31|15/12/2022|||||8.9099998474121|1
2023-03-04 13:55:46|08311|100795|600668|4.62B|4620000000|13.43|9606815|-24.08|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
2023-03-04 13:55:50|08312|1162065|603948|3.9B|3900000000|23.98|978089|-14.08|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
2023-03-04 13:55:55|08313|1162060|603583|10.92B|10920000000|28.43|3377107|-14.98|17|2023-04-25|15/03/2023|||||28.430000305176|1|2023-04-25|15/12/2022||0.2864||756000000|28.430000305176|1
2023-03-04 13:56:00|08314|1024785|603980|3.48B|3480000000|4.97|2096453|-20.61|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
2023-03-04 13:56:05|08315|1054848|603607|2.68B|2680000000|15.03|1509584|0.54|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
2023-03-04 13:56:14|08316|942595|603456|34.81B|34810000000|38.7|5421195|-18.46|26|2023-04-26|15/03/2023|||||38.700000762939|1|2023-04-18|15/12/2022||1.04||4766000000|38.700000762939|1
2023-03-04 13:56:19|08317|100417|600160|51.75B|51750000000|19.17|24976741|32.3|27|2023-04-28|15/03/2023|||||19.170000076294|1|2023-04-21|15/12/2022|||||19.170000076294|1
2023-03-04 13:56:23|08318|997889|603665|5.84B|5840000000|36.15|1176657|-23.41|25|2023-05-01|15/03/2023|||||36.150001525879|1|2023-04-18|15/12/2022|||||36.150001525879|1
2023-03-04 13:56:28|08319|994591|603726|2.51B|2510000000|13.53|1424772|-10.99|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
2023-03-04 13:56:33|08320|100555|600352|34.36B|34360000000|10.56|16232042|-14.36|27|2023-04-28|15/03/2023|||||10.560000419617|1|2023-04-15|15/12/2022||0.65|||10.560000419617|1
2023-03-04 13:56:38|08321|100446|600216|12.45B|12450000000|12.99|17684278|-21.08|26|2023-04-26|15/03/2023|||||12.989999771118|1|2023-04-26|15/12/2022||1.49||8382000000|12.989999771118|1
2023-03-04 13:56:43|08322|1052660|603321|2.39B|2390000000|7.78|2176641|3.46|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
2023-03-04 13:56:48|08323|100369|600120|13.49B|13490000000|3.95|19393521|-9.82|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
2023-03-04 13:56:53|08324|100900|600796|4.97B|4970000000|5.73|2695704|-0.52|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
2023-03-04 13:56:57|08325|955761|603116|3.3B|3300000000|5.72|2943668|-6.38|24|2022-10-28|15/09/2022|||541000000||5.0700001716614|1|2022-08-15|15/06/2022|0.01||581100000||5.5999999046326|1
2023-03-04 13:57:02|08326|996072|603165|3.49B|3490000000|12.91|3623639|-27.23|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
2023-03-04 13:57:07|08327|1162095|603379|21B|21000000000|34.77|6011295|44.88|17|2023-05-01|15/03/2023|||||34.770000457764|1|2023-04-21|15/12/2022|||||34.770000457764|1
2023-03-04 13:57:11|08328|994537|603033|14.38B|14380000000|18.16|2088254|-16.9|25|2023-04-29|15/12/2022|||||18.159999847412|1|2023-04-25|15/03/2023|||||18.159999847412|1
2023-03-04 13:57:17|08329|102966|603168|3.04B|3040000000|8.17|5561063|-18.71|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
2023-03-04 13:57:26|08330|1043299|603079|2.35B|2350000000|13.7|2002907|-11.27|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
2023-03-04 13:57:32|08331|951036|603703|4.84B|4840000000|16.57|3949842|-24.1|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
2023-03-04 13:57:37|08332|1010635|603896|9.75B|9750000000|49.44|2695312|16.29|25|2023-04-28|15/03/2023|||||49.439998626709|1|2023-04-19|15/12/2022|||||49.439998626709|1
2023-03-04 13:57:42|08333|994571|603520|7.25B|7250000000|21.21|8943332|-45.82|26|2023-04-28|15/03/2023||-1.41||131430000|21.209999084473|1|2023-04-26|15/12/2022||-0.9268||122240000|21.209999084473|1
2023-03-04 13:57:47|08334|1052654|603055|9.94B|9940000000|11.9|8063522|-17.93|25|2023-04-28|15/03/2023|||||11.89999961853|1|2023-04-11|15/12/2022||0.1|||11.89999961853|1
2023-03-04 13:57:55|08335|997533|603578|2.43B|2430000000|13.71|1248044|12.66|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
2023-03-04 13:57:59|08336|955760|603085|4.84B|4840000000|12.20|3474674|71.59|26|2023-04-29|15/12/2022|||||12.199999809265|1|2023-04-26|15/03/2023|||||12.199999809265|1
2023-03-04 13:58:04|08337|1043305|603500|3.35B|3350000000|13.86|1585330|45.89|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
2023-03-04 13:58:10|08338|1010636|603926|2.3B|2300000000|10.01|1049740|-16.21|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
2023-03-04 13:58:14|08339|1024780|603595|12.18B|12180000000|52.40|4425416|56.09|25|2023-04-24|15/03/2023|||||52.400001525879|1|2023-03-31|15/12/2022|||||52.400001525879|1
2023-03-04 13:58:19|08340|996073|603177|3.58B|3580000000|17.26|4649606|-14.81|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
2023-03-04 13:58:24|08341|942598|603010|7.73B|7730000000|13.11|3607018|-41.94|26|2023-05-01|15/03/2023|||||13.109999656677|1|2023-03-28|15/12/2022|||||13.109999656677|1
2023-03-04 13:58:29|08342|996074|603186|4.7B|4700000000|33.07|5936755|-3.13|25|2023-04-18|15/03/2023|||||33.069999694824|1|2023-03-15|15/12/2022|||||33.069999694824|1
2023-03-04 13:58:33|08343|953921|603568|32.73B|32730000000|19.32|6001175|-23.12|26|2023-05-01|15/03/2023|||||19.319999694824|1|2023-04-22|15/12/2022||0.3385|||19.319999694824|1
2023-03-04 13:58:38|08344|942802|600576|8.4B|8400000000|8.29|15189223|33.49|24|2022-10-28|15/09/2022|||45370000||5.9299998283386|1|2022-08-24|15/06/2022|||79820000||5.4499998092651|1
2023-03-04 13:58:43|08345|994586|603667|4.64B|4640000000|14.12|4250729|0|26|2023-04-28|15/12/2022||0.13|||14.119999885559|1|2023-04-28|15/03/2023|||||14.119999885559|1
2023-03-04 13:58:48|08346|996076|603239|4.96B|4960000000|18.31|2229201|20.78|25|2023-04-27|15/03/2023|||||18.309999465942|1|2023-04-19|15/12/2022|||||18.309999465942|1
2023-03-04 13:58:55|08347|100737|600596|18.93B|18930000000|16.52|14433386|-17.31|26|2023-05-01|15/03/2023|||||16.520000457764|1|2023-04-28|15/12/2022|||||16.520000457764|1
2023-03-04 13:59:00|08348|994616|603889|4.12B|4120000000|8.06|6415018|25.94|26|2023-04-27|15/03/2023|||||8.0600004196167|1|2023-04-14|15/12/2022||0.1|||8.0600004196167|1
2023-03-04 13:59:04|08349|1162080|603867|7.38B|7380000000|39.97|3907217|44.5|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
2023-03-04 13:59:09|08350|1088199|603105|8.52B|8520000000|17.04|20901815|21.11|26|2023-04-27|15/03/2023|||||17.040000915527|1|2023-03-16|15/12/2022|||||17.040000915527|1
2023-03-04 13:59:14|08351|100482|600261|4.74B|4740000000|3.45|5957146|-15.02|27|2023-05-01|15/03/2023|||||3.4500000476837|1|2023-04-22|15/12/2022|||||3.4500000476837|1
2023-03-04 13:59:18|08352|1162081|603995|10.91B|10910000000|32.27|3333059|-24.24|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
2023-03-04 13:59:23|08353|1031314|603388|3.14B|3140000000|9.65|6903603|10.16|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
2023-03-04 13:59:28|08354|1162054|603095|3.34B|3340000000|25.34|720526|-4.74|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
2023-03-04 13:59:32|08355|100294|600023|51.89B|51890000000|3.87|26776150|3.48|26|2023-04-28|15/12/2022|||||3.8699998855591|1|2023-04-28|15/03/2023|||||3.8699998855591|1
2023-03-04 13:59:37|08356|1024781|603767|2.38B|2380000000|7.8|2453339|-7.03|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
2023-03-04 13:59:44|08357|1081728|603301|10.3B|10300000000|38.67|2994922|-3.52|24|2023-05-01|15/03/2023|||||38.669998168945|1|2023-04-26|15/12/2022|||||38.669998168945|1
2023-03-04 13:59:49|08358|994606|603843|3.16B|3160000000|4.52|10913010|-12.74|24|2022-10-27|15/09/2022|||555200000||4.0999999046326|1|2022-08-29|15/06/2022|0.04||620500000||4.6599998474121|1
2023-03-04 13:59:54|08359|100370|600121|6.31B|6310000000|5.180|35146968|14.1|26|2023-05-01|15/03/2023|||||5.1799998283386|1|2023-04-11|15/12/2022|||||5.1799998283386|1
2023-03-04 13:59:59|08360|101110|601717|24.1B|24100000000|14.5|15522999|10.69|27|2023-04-26|15/03/2023|||||14.5|1|2023-03-30|15/12/2022||0.28|||14.5|1
2023-03-04 14:00:04|08361|102948|600066|23.6B|23600000000|10.66|29091236|10.58|27|2023-04-26|15/03/2023||||30195000000|10.659999847412|1|2023-03-28|15/12/2022||0.0661||7480000000|10.659999847412|1
2023-03-04 14:00:09|08362|996085|603637|2.05B|2050000000|8.58|3583265|-10.72|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
2023-03-04 14:00:14|08363|1024791|601878|40.64B|40640000000|10.48|29381846|-9.34|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
2023-03-04 14:00:20|08364|101014|600986|7.7B|7700000000|5.86|33802507|1.21|25|2023-05-01|15/03/2023|||||5.8600001335144|1|2023-04-29|15/12/2022|||||5.8600001335144|1
2023-03-04 14:00:25|08365|102964|601599|3.68B|3680000000|3.17|10416213|-10.45|26|2023-04-27|15/03/2023|||||3.170000076294|1|2023-04-25|15/12/2022|||||3.170000076294|1
2023-03-04 14:00:30|08366|100655|600489|42.46B|42460000000|8.76|33092545|0.46|27|2023-04-28|15/03/2023||0.08|||8.7600002288818|1|2023-04-27|15/12/2022||0.02|||8.7600002288818|1
2023-03-04 14:00:42|08367|100919|600818|6.92B|6920000000|27.25|2866740|122.45|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
2023-03-04 14:00:47|08368|101179|900915|1B|1000000000|0.749|706706|53.48|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2023-03-04 14:00:52|08369|1056008|603619|7.55B|7550000000|18.88|5784149|3.17|26|2023-04-28|15/03/2023|||||18.879999160767|1|2023-04-20|15/12/2022|||||18.879999160767|1
2023-03-04 14:00:57|08370|100397|600163|10.83B|10830000000|5.69|11284064|-28.25|25|2023-04-28|15/03/2023|||||5.6900000572205|1|2023-04-20|15/12/2022|||||5.6900000572205|1
2023-03-04 14:01:03|08371|100526|600313|11.64B|11640000000|10.76|43728319|93.87|26|2023-04-28|15/03/2023|||||10.760000228882|1|2023-03-22|15/12/2022|||||10.760000228882|1
2023-03-04 14:01:14|08372|1162148|600918|49.06B|49060000000|7.04|19678354|-18.04|13|2022-10-28|15/09/2022|||2400000000||6.5599999427795|1|2022-08-26|15/06/2022|0.09||3160000000||7.3099999427795|1
2023-03-04 14:01:19|08373|994574|603559|1.99B|1990000000|13.91|6225042|9.96|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
2023-03-04 14:01:31|08374|101101|601636|30B|30000000000|11.29|34832412|-26.26|26|2023-04-26|15/12/2022||0.06||3210000000|11.289999961853|1|2023-04-19|15/03/2023||0.1||20096000000|11.289999961853|1
2023-03-04 14:01:40|08375|100635|600479|4.57B|4570000000|10.63|7834419|-13.51|25|2023-04-27|15/03/2023|||||10.630000114441|1|2023-04-13|15/12/2022|||||10.630000114441|1
2023-03-04 14:01:44|08376|100991|600961|4.41B|4410000000|8.36|8628733|-27.3|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
2023-03-04 14:01:49|08377|100623|600458|8.73B|8730000000|10.88|10664164|-16.82|27|2023-04-28|15/03/2023|||||10.880000114441|1|2023-03-31|15/12/2022|||||10.880000114441|1
2023-03-04 14:01:54|08378|101133|601899|310.8B|310800000000|11.98|159391780|0.93|27|2023-04-27|15/03/2023||0.2298||53350000000|11.979999542236|1|2023-03-25|15/12/2022||0.1748||42440000000|11.979999542236|1
2023-03-04 14:01:59|08379|1072212|603709|1.48B|1480000000|18.46|777222|7.89|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
2023-03-04 14:02:04|08380|41398|ABGJ|164.88B|164880000000|19,939|2217770|8.36|31|2023-05-31|15/03/2023|||||19860|1|2023-03-13|15/12/2022||1279||46945000000|19860|1
2023-03-04 14:02:09|08381|41384|ARIJ|51.53B|51530000000|26,284|335562|-8.64|15|2023-03-01|15/12/2022||3927||10790000000|25439|1|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000|24571|1
2023-03-04 14:02:14|08382|41383|ANGJ|133.96B|133960000000|32,000|1216826|-12.86|29|2023-05-12|15/03/2023||0.32|||32000|1|2023-02-22|15/12/2022|0.67|0.5425|||33201|1
2023-03-04 14:02:19|08383|41386|APNJ|76.75B|76750000000|17,250|957627|-13.12|17|2023-03-07|15/12/2022|6.02|748.00|19150000000||17250|1|2022-08-31|15/06/2022|14.32||38610000000||14002|1
2023-03-04 14:02:22|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2023-03-04 14:02:27|08385|41393|BVTJ|79.54B|79540000000|23402|803399|1.92|18|2023-02-27|15/12/2022|||||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2023-03-04 14:02:34|08386|41367|BTIJ|1.53T|1530000000000|68,136|737100|5.69|23|2023-04-25|15/03/2023|||||68421|1|2023-02-09|15/12/2022|||||66100|1
2023-03-04 14:02:39|08387|50081|CCOJ|23.25B|23250000000|124.5|417303|-18.11|0||
2023-03-04 14:02:44|08388|41379|DSYJ|96.12B|96120000000|14599|1203669|-11.12|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2023-03-04 14:02:49|08389|41391|EXXJ|48.7B|48700000000|20,263|753944|-7.47|31|2023-04-24|15/03/2023|||||20163|1|2023-03-16|15/12/2022||3790||24599000000|20163|1
2023-03-04 14:02:56|08390|41358|FSRJ|375.06B|375060000000|6,690|10315486|-4.96|16|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|6683|1|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000|6439|1
2023-03-04 14:03:01|08391|41399|GRTJ|45.22B|45220000000|1,327|8582975|-3.77|17|2023-03-14|15/12/2022|||||1327|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2023-03-04 14:03:06|08392|41390|IMPJ|144.54B|144540000000|17|2430048|-37.94|29|2023-05-31|15/03/2023|||||17000|1|2023-03-02|15/12/2022|16.44|2428|57800000000||17275|1
2023-03-04 14:03:11|08393|41387|IPLJ|12.63B|12630000000|6,595|411039|0.26|14|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2023-03-04 14:03:16|08394|41370|INPJ|109.58B|109580000000|518.8|1333573|49.84}|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2023-03-04 14:03:21|08395|41359|INLJ|94.86B|94860000000|11,168|793364|43.13|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2023-03-04 14:03:30|08396|41392|KIOJ|158.6B|158600000000|49421|324878|-22.29|31|2023-04-25|15/03/2023|||||49421|1|2023-02-21|15/12/2022|10.62|2977|31060000000|38372000000|54708|1
2023-03-04 14:03:35|08397|50185|LHCJ|27.86B|27860000000|1950|3110023|-11.92|18|2023-05-24|15/03/2023||44.00||14165000000|1930|1|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000|1830|1
2023-03-04 14:03:39|08398|41371|MNPJ|150.45B|150450000000|30914|653668|3.56|0||
2023-03-04 14:03:44|08399|41382|MTNJ|259.3B|259300000000|14,360|3671004|-30.12|31|2023-04-27|15/03/2023|||||14360|1|2023-03-01|15/12/2022||788.00||104018000000|14481|1
2023-03-04 14:03:48|08400|1123065|MCGJ|61.69B|61690000000|14448|977395|10.51|12|2023-06-07|15/03/2023|||||14448|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2023-03-04 14:03:53|08401|41376|NPNJn|668.5B|668500000000|328,306|567522|79|16|2023-03-01|15/12/2022|||||325705|1|2022-11-28|15/09/2022|||||244588|1
2023-03-04 14:03:58|08402|41360|NEDJ|113.21B|113210000000|23232|1334413|2.66|30|2023-05-31|15/03/2023|||||23232|1|2023-03-07|15/12/2022||1379||30525000000|23232|1
2023-03-04 14:04:02|08403|41373|OMUJ|60.39B|60390000000|1,230|10024009|-5.09|18|2023-03-13|15/12/2022|||||1229|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2023-03-04 14:04:07|08404|50078|RNIJ|67.36B|67360000000|37,486|240850|19.87|1|2015-11-16|15/09/2014|||||29400|1|
2023-03-04 14:04:12|08405|41381|REMJ|78.88B|78880000000|14,044|891298|-5.62|15|2023-03-22|15/12/2022||624.00|||14044|1|2022-09-20|15/06/2022|14.55||37760000000||13100|1
2023-03-04 14:04:17|08406|41365|CFRJ|1.61T|1610000000000|28011|2905206|45.25|30|2023-05-12|15/03/2023||4.62||79740000000|28011|1|2023-01-18|15/12/2022|||99260000000|101520000000|25603|1
2023-03-04 14:04:22|08407|41380|RMHJ|708.24M|708240000|52|3659172|-68.86|19|2023-06-22|15/06/2023|||||51|1|2022-12-19|15/12/2022|||||51|1
2023-03-04 14:04:27|08408|41361|SLMJ|120.96B|120960000000|5,902|5643724|-11.05|19|2023-03-08|15/12/2022|||||5902|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2023-03-04 14:04:35|08409|41374|SOLJ|174.26B|174260000000|27441|1894970|-27.1|31|2023-04-21|15/03/2023|||||27182|1|2023-02-21|15/12/2022|22.85|1770|37980000000|37980000000|29500|1
2023-03-04 14:04:40|08410|41363|SHPJ|120.89B|120890000000|22,262|1248104|-6.58|19|2023-03-06|15/12/2022||564.00||87198000000|22283|1|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000|23203|1
2023-03-04 14:04:45|08411|41362|SBKJ|301.85B|301850000000|18380|3131046|8.19|20|2023-03-09|15/12/2022||1115||77955000000|18311|1|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000|17144|1
2023-03-04 14:04:50|08412|41388|TBSJ|34.77B|34770000000|22237|385625|30.65|27|2023-05-25|15/03/2023|||||22237|1|2023-03-01|15/12/2022|||||22200|1
2023-03-04 14:04:56|08413|41394|VODJ|248.24B|248240000000|12,765|1427624|-17.49|29|2023-05-15|15/03/2023||558.00||55956000000|12827|1|2023-02-28|15/12/2022||||26745000000|12716|1
2023-03-04 14:05:01|08414|41385|WHLJ|66.32B|66320000000|7,087|3597663|19.94|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
2023-03-04 14:05:06|08415|11719|4001|9.94B|9940000000|110.4|103476|-5.48|34|2023-05-09|15/03/2023||1.24||2670000000|110.40000152588|1|2023-02-09|15/12/2022||2.18||2490000000|102.40000152588|1
2023-03-04 14:05:11|08416|997122|4191|535M|535000000|26.75|229654|-27.41|24|2023-02-28|15/12/2022|0.4||86290000||26.299999237061|1|2022-11-06|15/09/2022|0.64||101800000||31.950000762939|1
2023-03-04 14:05:17|08417|11711|3010|3.45B|3450000000|34.5|157252|-14.5|34|2023-04-25|15/03/2023|||||34.5|1|2023-02-23|15/12/2022|0.35||251000000|249330000|35.200000762939|1
2023-03-04 14:05:23|08418|11705|2330|12.49B|12490000000|48.05|506649|-27.38|35|2023-04-27|15/03/2023|||||48.049999237061|1|2023-02-21|15/12/2022|0.0844|0.1111|622220000|637490000|45.950000762939|1
2023-03-04 14:05:28|08419|11629|8160|590.42M|590420000|11.14|732838|-66.19|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
2023-03-04 14:05:32|08420|11641|8280|514.4M|514400000|12.86|129894|-36.59|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
2023-03-04 14:05:39|08421|962550|4320|1.58B|1580000000|16.96|70419|-3.09|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
2023-03-04 14:05:44|08422|1025124|4012|1.44B|1440000000|36.10|93078|-13.74|25|2023-05-30|15/03/2023|||||36.099998474121|1|2023-02-28|15/12/2022|||||34.400001525879|1
2023-03-04 14:05:49|08423|11731|4130|402.73M|402730000|13.56|429532|-41.04|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
2023-03-04 14:05:53|08424|11630|8170|751.5M|751500000|16.7|51477|3.8|23|2022-11-11|15/09/2022|0.56||296800000||14.359999656677|1|2022-08-17|15/06/2022|-0.06||253800000||15|1
2023-03-04 14:05:58|08425|11650|6020|693.6M|693600000|23.12|521793|2.76|23|2022-11-18|15/09/2022|||2920000||21.89999961853|1|2022-08-31|15/06/2022|-0.01||2710000||22.159999847412|1
2023-03-04 14:06:02|08426|940928|4007|7.68B|7680000000|48|298546|59.6|27|2023-05-04|15/03/2023|||||48|1|2023-03-02|15/12/2022|||294500000|294500000|48|1
2023-03-04 14:06:08|08427|103950|1820|726.39M|726390000|23.06|297838|-34.04|29|2023-04-26|15/03/2023|||||23.059999465942|1|2023-03-06|15/12/2022|||||23.059999465942|1
2023-03-04 14:06:12|08428|1025125|3008|585.45M|585450000|51.80|100338|-22.11|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
2023-03-04 14:06:17|08429|1053058|4334|524.1M|524100000|8.54|70357|-9.05|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
2023-03-04 14:06:21|08430|1062590|4337|313.1M|313100000|5.47|77067|-29.96|3|2022-09-08|15/06/2022|0.39||18280000||7|1|2022-06-23|15/12/2021|0.12||8400000||7.0300002098083|1
2023-03-04 14:06:25|08431|1129465|7200|2.91B|2910000000|97.10|37139|-20.3|19|2023-04-17|15/03/2023|||||97.099998474121|1|2023-02-20|15/12/2022|1.64||313200000||98.800003051758|1
2023-03-04 14:06:30|08432|997124|4141|430.8M|430800000|71.80|38010|-25.29|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
2023-03-04 14:06:36|08433|11665|1120|294.8B|294800000000|73.7|3948589|-24.7|39|2023-05-02|15/03/2023||1.12||7340000000|73.699996948242|1|2023-01-30|15/12/2022|1.09|1.07|7210000000|7270000000|82.199996948242|1
2023-03-04 14:06:40|08434|1090528|4340|1.54B|1540000000|9.5|125297|-14.87|9|2022-08-16|15/06/2022|0.42||79720000||10|1|2022-04-12|15/12/2021|-0.1||52800000||10.89999961853|1
2023-03-04 14:06:46|08435|980213|1304|1.1B|1100000000|21.68|221110|-46.14|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
2023-03-04 14:06:52|08436|11704|2320|937.89M|937890000|22.00|83015|-26.05|26|2023-05-11|15/03/2023|||||22|1|2023-02-27|15/12/2022|||||21.200000762939|1
2023-03-04 14:06:57|08437|11706|2340|1.38B|1380000000|17.02|270506|-32.46|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
2023-03-04 14:07:02|08438|1057695|4338|1.33B|1330000000|9.7|68921|-19.3|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
2023-03-04 14:07:08|08439|11666|1140|36.9B|36900000000|36.9|971493|-17.87|39|2023-04-20|15/03/2023|||||36.900001525879|1|2023-02-02|15/12/2022|0.54||1330000000|1340000000|44.849998474121|1
2023-03-04 14:07:13|08440|11738|4200|6.37B|6370000000|84.9|110331|5.47|32|2023-04-19|15/03/2023|||||84.900001525879|1|2023-02-27|15/12/2022|0.96||3330000000|3420000000|84.5|1
2023-03-04 14:07:17|08441|11742|4240|1.71B|1710000000|14.86|535922|-46.31|27|2023-06-29|15/03/2023||0.81||1480000000|14.859999656677|1|2023-02-07|15/12/2022||0.04||1450000000|18.10000038147|1
2023-03-04 14:07:22|08442|11667|1150|60B|60000000000|30|4111917|-15.61|30|2023-04-26|15/03/2023||0.53||2181000000|30|1|2023-02-02|15/12/2022|0.49|0.49|2210000000|2210000000|32.950000762939|1
2023-03-04 14:07:27|08443|40411|8312|426.6M|426600000|14.22|390527|-44.34|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
2023-03-04 14:07:32|08444|996548|4331|188.8M|188800000|16|88582|-30.43|8|2022-08-25|15/06/2022|0.23||3120000||19|1|2022-08-25|15/06/2021|0.22||2530000||19|1
2023-03-04 14:07:37|08445|48638|8012|932.8M|932800000|16.96|215591|-7.93|25|2023-05-18|15/03/2023|||||16.959999084473|1|2023-02-27|15/12/2022|||||16.540000915527|1
2023-03-04 14:07:42|08446|11654|6070|1.57B|1570000000|52.2|228682|-2.79|32|2023-05-09|15/03/2023|||||52.200000762939|1|2023-02-28|15/12/2022|||||53.299999237061|1
2023-03-04 14:07:47|08447|1141641|4348|989.88M|989880000|7.02|161969|-20.77|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
2023-03-04 14:07:51|08448|11747|4290|1.02B|1020000000|15.7|279166|-11.7|27|2023-05-10|15/03/2023|||||15.699999809265|1|2023-02-27|15/12/2022|||||15.619999885559|1
2023-03-04 14:07:59|08449|1171243|2081|3.45B|3450000000|137.8|38791|45.05|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
2023-03-04 14:08:08|08450|11617|8040|355.12B|355120000000|15.06|200560|-40.59|25|2023-05-17|15/03/2023|||||15.060000419617|1|2023-03-20|15/12/2022|||||15.060000419617|1
2023-03-04 14:08:12|08451|11628|8150|320.1M|320100000|11.00|118689|-40.86|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
2023-03-04 14:08:19|08452|11645|2280|53.1B|53100000000|53.1|217530|6.63|39|2023-04-03|15/03/2023||0.54||4730000000|53.099998474121|1|2023-01-23|15/12/2022|0.355|0.35|4840000000|4840000000|55.099998474121|1
2023-03-04 14:08:24|08453|11636|8230|3.98B|3980000000|99.5|106648|15.97|25|2023-05-10|15/03/2023|||||99.5|1|2023-02-28|15/12/2022||||717000000|101.19999694824|1
2023-03-04 14:08:28|08454|11671|1213|478.94M|478940000|43.95|210211|-6.33|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
2023-03-04 14:08:42|08455|11691|2170|1.8B|1800000000|36.55|386749|-42.44|28|2023-05-09|15/03/2023|||||36.549999237061|1|2023-03-06|15/12/2022|||||36.549999237061|1
2023-03-04 14:08:48|08456|19027|8310|423.98M|423980000|9.86|844332|-48.63|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
2023-03-04 14:08:53|08457|11690|2160|394.52M|394520000|39.85|287077|-21.25|31|2023-05-03|15/03/2023|||||39.849998474121|1|2023-03-28|15/12/2022|0.95||144200000||39.849998474121|1
2023-03-04 14:08:58|08458|1163395|1182|1.34B|1340000000|14.8|64549|-27.02|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
2023-03-04 14:09:03|08459|11646|4061|644.49M|644490000|20.46|811672|-31.9|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
2023-03-04 14:09:07|08460|11694|2200|396M|396000000|39.6|129389|-32.31|28|2023-05-11|15/03/2023|||||39.599998474121|1|2023-02-27|15/12/2022|||||39|1
2023-03-04 14:09:12|08461|997127|7201|674M|674000000|67.4|250842|-65.29|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
2023-03-04 14:09:17|08462|1131253|4321|9.29B|9290000000|19.56|382193|-14.21|19|2023-05-31|15/03/2023||0.36||572830000|19.559999465942|1|2023-03-01|15/12/2022|0.95|0.36|585000000|585000000|19.579999923706|1
2023-03-04 14:09:21|08463|1177730|7202|27.94B|27940000000|235.2|155463|15.29|11|2023-04-18|15/03/2023|||||235.19999694824|1|2023-02-16|15/12/2022|2.15|1.99|2490000000|2370000000|264|1
2023-03-04 14:09:27|08464|11620|8070|1.02B|1020000000|16.02|253660|-23.64|25|2023-05-09|15/03/2023|||||16.020000457764|1|2023-02-28|15/12/2022|||||15.699999809265|1
2023-03-04 14:09:32|08465|11733|4150|3.33B|3330000000|18.72|297254|-27.02|30|2023-04-19|15/03/2023|||||18.719999313354|1|2023-02-27|15/12/2022|||||18.620000839233|1
2023-03-04 14:09:37|08466|11663|1080|38.63B|38630000000|25.75|675715|-8.04|39|2023-04-24|15/03/2023||0.52||1730000000|25.75|1|2023-02-14|15/12/2022|0.57|0.57|1880000000|1880000000|26.950000762939|1
2023-03-04 14:09:41|08467|11727|4080|1.3B|1300000000|10.28|408394|-48.86|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
2023-03-04 14:09:46|08468|19029|1301|884.52M|884520000|25.2|141784|-9.84|25|2023-05-02|15/03/2023|||||25.200000762939|1|2023-03-02|15/12/2022|||||24.89999961853|1
2023-03-04 14:09:55|08469|11670|1212|4.71B|4710000000|58.90|100654|50.06|25|2023-05-11|15/03/2023|||||58.900001525879|1|2023-02-27|15/12/2022|||||60.299999237061|1
2023-03-04 14:09:59|08470|1142328|4292|2.26B|2260000000|53.6|133051|-16.38|16|2023-03-06|15/01/2023||||174000000|53.599998474121|1|2022-12-14|15/10/2022|0.5||172000000||53.5|1
2023-03-04 14:10:06|08471|11626|8130|566.67M|566670000|34|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
2023-03-04 14:10:11|08472|11753|7040|522.89M|522890000|58.100|850638|-6.29|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
2023-03-04 14:10:17|08473|11638|8250|1.41B|1410000000|28.1|115652|-17.6|25|2023-05-10|15/03/2023|||||28.10000038147|1|2023-02-28|15/12/2022||||355000000|27.10000038147|1
2023-03-04 14:10:23|08474|11688|2140|1.2B|1200000000|14.84|254223|-23.11|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
2023-03-04 14:10:29|08475|997125|4051|607.5M|607500000|60.00|117845|-38.84|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
2023-03-04 14:10:35|08476|11723|4030|13.73B|13730000000|27.9|405964|-0.64|32|2023-04-17|15/03/2023|||||27.89999961853|1|2023-01-30|15/12/2022|||||28.25|1
2023-03-04 14:10:39|08477|11730|4110|1.35B|1350000000|22.46|193541|7.05|23|2022-11-11|15/09/2022|-0.2||105400000||23.719999313354|1|2022-08-28|15/06/2022|-0.23||100400000||26|1
2023-03-04 14:10:45|08478|103949|1302|1.82B|1820000000|30.3|337642|-12.68|25|2023-05-02|15/03/2023|||||30.299999237061|1|2023-03-02|15/12/2022|||896000000|896000000|29.85000038147|1
2023-03-04 14:10:49|08479|11668|1210|991.38M|991380000|36.05|67202|-2.57|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
2023-03-04 14:10:54|08480|1167201|4161|6.28B|6280000000|54.9|141593|-37.11|16|2023-05-22|15/03/2023||0.07||1300000000|54.900001525879|1|2023-03-28|15/12/2022||-0.1||1150000000|54.900001525879|1
2023-03-04 14:10:59|08481|11658|1020|14.92B|14920000000|18.2|2704461|-31.19|35|2023-05-10|15/03/2023|||||18.200000762939|1|2023-02-02|15/12/2022|0.25||861000000|861000000|19.260000228882|1
2023-03-04 14:11:04|08482|1141640|4347|1.49B|1490000000|9.12|126552|-8.98|6|2022-08-25|15/06/2022|0.43||78150000||10|1|2022-07-22|15/12/2021|0.24||66430000||9.6000003814697|1
2023-03-04 14:11:09|08483|11661|1050|42.27B|42270000000|35.25|457981|-33.36|35|2023-04-12|15/03/2023|||||35.25|1|2023-02-12|15/12/2022|0.84|0.84|2260000000|2280000000|36.700000762939|1
2023-03-04 14:11:14|08484|11744|4260|3.95B|3950000000|55.5|282932|8.61|28|2023-04-27|15/03/2023|||||55.5|1|2023-02-23|15/12/2022|||250000000|284000000|54.5|1
2023-03-04 14:11:17|08485|11634|||||||27|2023-05-11|15/03/2023|||||158|1|2023-03-09|15/12/2022||||3405000000|158|1
2023-03-04 14:11:23|08486|11640|8270|522M|522000000|17.4|97453|-15.53|25|2023-05-15|15/03/2023|||||17.39999961853|1|2023-02-28|15/12/2022||||78000000|17.219999313354|1
2023-03-04 14:11:28|08487|40966|4005|3.58B|3580000000|79.8|143537|15.99|27|2023-05-10|15/03/2023|||||79.800003051758|1|2023-01-19|15/12/2022||0.9542||243620000|77.199996948242|1
2023-03-04 14:11:33|08488|40409|6004|6.58B|6580000000|80.3|180829|-4.18|31|2023-05-04|15/03/2023|||||80.300003051758|1|2023-03-06|15/12/2022||||427000000|80.300003051758|1
2023-03-04 14:11:38|08489|11675|2001|1.67B|1670000000|24.74|782626|-40.39|28|2023-05-01|15/03/2023|||||24.739999771118|1|2023-03-01|15/12/2022||||215000000|24.879999160767|1
2023-03-04 14:11:43|08490|11637|8240|529.2M|529200000|17.64|109571|-42.91|25|2023-05-11|15/03/2023|||||17.639999389648|1|2023-02-27|15/12/2022|||||17.020000457764|1
2023-03-04 14:11:48|08491|40408|3003|2.91B|2910000000|20.82|156593|-4.06|31|2023-04-24|15/03/2023|||||20.819999694824|1|2023-02-20|15/12/2022||||108000000|20.200000762939|1
2023-03-04 14:11:54|08492|40965|4004|12.92B|12920000000|143.6|164833|70.14|32|2023-04-24|15/03/2023||0.88||639870000|143.60000610352|1|2023-03-21|15/12/2022||0.67||594510000|143.60000610352|1
2023-03-04 14:11:58|08493|11748|4300|15.57B|15570000000|14.42|7538593|28.29|39|2023-05-16|15/03/2023||0.34||1720000000|14.420000076294|1|2023-03-06|15/12/2022||0.15||799550000|14.420000076294|1
2023-03-04 14:12:03|08494|1073180|4339|1.08B|1080000000|10.04|201107|-19.68|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
2023-03-04 14:12:07|08495|1159097|4013|84.21B|84210000000|240.6|134659|41.03|17|2023-04-17|15/03/2023|||||240.60000610352|1|2023-02-19|15/12/2022|1.28|1.23|2170000000|2180000000|242.80000305176|1
2023-03-04 14:12:12|08496|11721|4010|2.32B|2320000000|23.16|236611|-31.98|25|2023-04-25|15/03/2023|||||23.159999847412|1|2023-02-21|15/12/2022|||||22.139999389648|1
2023-03-04 14:12:19|08497|943613|1303|1.33B|1330000000|29.85|145097|7.57|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
2023-03-04 14:12:24|08498|11740|4220|8.49B|8490000000|7.58|1044595|-38.27|33|2023-05-11|15/03/2023|||||7.5799999237061|1|2023-03-29|15/12/2022|||||7.5799999237061|1
2023-03-04 14:12:28|08499|40410|8311|225.17M|225170000|9.79|1259024|-67.48|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
2023-03-04 14:12:33|08500|11717|3080|3.55B|3550000000|41.3|24199|-3.17|32|2023-05-10|15/03/2023|||||41.299999237061|1|2023-01-19|15/12/2022||||193000000|44.900001525879|1
2023-03-04 14:12:39|08501|11751|7020|30.61B|30610000000|39.75|866559|16.91|39|2023-04-24|15/03/2023||0.46||3950000000|39.75|1|2023-02-20|15/12/2022|0.79|0.79|4130000000|4130000000|35|1
2023-03-04 14:12:44|08502|19031|4003|6.13B|6130000000|79.8|219418|-23.43|36|2023-05-02|15/03/2023||1.33||1470000000|79.800003051758|1|2023-02-14|15/12/2022|1.24|1.24|1510000000|1510000000|79.300003051758|1
2023-03-04 14:12:49|08503|11692|2180|409.4M|409400000|35.60|137336|-34.07|22|2022-11-07|15/09/2022|0.2||62510000||41|1|2022-08-30|15/06/2022|0.08||71280000||46.950000762939|1
2023-03-04 14:12:53|08504|11736|4180|826.38M|826380000|30.05|219761|-26.71|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
2023-03-04 14:12:58|08505|11683|2080|3.99B|3990000000|53.2|177539|-0.19|30|2023-05-09|15/03/2023|||||53.200000762939|1|2023-03-23|15/12/2022|||||53.200000762939|1
2023-03-04 14:13:03|08506|11639|8260|398M|398000000|7.96|797310|-29.68|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
2023-03-04 14:13:08|08507|11625|8120|417.64M|417640000|9.10|159367|-28.41|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
2023-03-04 14:13:13|08508|11647|6001|1.85B|1850000000|52.2|72892|-40.48|28|2023-05-09|15/03/2023|||||52.200000762939|1|2023-02-27|15/12/2022||||323000000|51|1
2023-03-04 14:13:17|08509|19032|3001|1.1B|1100000000|11.44|219229|-13.98|26|2023-04-25|15/03/2023|||||11.439999580383|1|2023-02-27|15/12/2022||||107000000|11.279999732971|1
2023-03-04 14:13:22|08510|11648|6002|2.22B|2220000000|34.4|76919|-39.97|39|2023-04-24|15/03/2023||0.35||320460000|34.400001525879|1|2023-03-13|15/12/2022||0.46||312490000|34.400001525879|1
2023-03-04 14:13:27|08511|1178933|2082|101.92B|101920000000|139.4|204187|34.04|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
2023-03-04 14:13:32|08512|11743|4250|20.76B|20760000000|17.98|1918228|-25.27|38|2023-06-01|15/10/2022|||||17.979999542236|1|2023-05-10|15/01/2023|||||17.979999542236|1
2023-03-04 14:13:36|08513|1010626|4332|415.14M|415140000|6.29|77127|-20.98|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2023-03-04 14:13:40|08514|1127827|4342|2.29B|2290000000|12.28|135119|-22.08|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2023-03-04 14:13:45|08515|11737|4190|17.98B|17980000000|149.8|127148|-27.56|34|2023-05-09|15/03/2023||2.7||2490000000|149.80000305176|1|2023-01-31|15/12/2022|2.24|2.23|2580000000|2580000000|150|1
2023-03-04 14:13:50|08516|11656|6090|671M|671000000|13.42|275467|-26.59|23|2022-11-15|15/09/2022|-0.02||13240000||13|1|2022-08-25|15/06/2022|0.49||17840000||16.379999160767|1
2023-03-04 14:13:55|08517|19023|3091|1.46B|1460000000|13.4|246217|-7.06|31|2023-05-04|15/03/2023|||||13.39999961853|1|2023-02-28|15/12/2022|||66000000|66000000|13.880000114441|1
2023-03-04 14:14:03|08518|19030|4310|3.98B|3980000000|11.74|663694|-34.04|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
2023-03-04 14:14:08|08519|11746|4280|28.5B|28500000000|7.69|198048|-23.56|34|2023-05-01|15/03/2023|||||7.6900000572205|1|2023-02-28|15/12/2022|||||7.4800000190735|1
2023-03-04 14:14:13|08520|985835|4011|726.99M|726990000|12.68|317598|-35.63|25|2023-05-02|15/03/2023|||||12.680000305176|1|2023-03-31|15/12/2022|||||12.680000305176|1
2023-03-04 14:14:18|08521|1097263|1830|4.89B|4890000000|93.4|234844|-28.04|24|2023-04-19|15/03/2023|||||93.400001525879|1|2023-02-06|15/12/2022||||271000000|86.400001525879|1
2023-03-04 14:14:26|08522|11669|1211|155.3B|155300000000|63.1|1522542|6.23|39|2023-05-04|15/03/2023|||||63.099998474121|1|2023-02-14|15/12/2022|0.8464|0.8464|9040000000|9040000000|70|1
2023-03-04 14:14:31|08523|11696|2220|625.87M|625870000|17.68|206794|-40.97|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
2023-03-04 14:14:36|08524|11615|8020|657M|657000000|13.14|408941|-45.61|25|2023-05-15|15/03/2023|||||13.140000343323|1|2023-02-28|15/12/2022||||295000000|13.180000305176|1
2023-03-04 14:14:41|08525|11729|4100|11.11B|11110000000|67.4|62359|-19.57|31|2023-01-09|15/09/2022|0.35||132500000||62|1|2022-08-18|15/05/2022|0.45||145800000||74|1
2023-03-04 14:14:46|08526|11616|8030|866.25M|866250000|8.25|354151|-52.86|27|2023-05-11|15/03/2023|||||8.25|1|2023-03-16|15/12/2022|||||8.25|1
2023-03-04 14:14:50|08527|1141642|4346|194.8M|194800000|4.87|101649|-30.43|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
2023-03-04 14:14:55|08528|11709|2370|410.4M|410400000|10.26|304433|-44.06|23|2022-11-16|15/09/2022|0.01||200600000||11.060000419617|1|2022-08-24|15/06/2022|-0.3||198200000||14|1
2023-03-04 14:15:00|08529|969107|4009|3.18B|3180000000|34.5|365721|8.66|25|2023-05-08|15/03/2023|||||34.5|1|2023-02-26|15/12/2022|0.36|0.1461|618000000|533860000|27.10000038147|1
2023-03-04 14:15:05|08530|953109|1202|2.07B|2070000000|31.1|666141|-10.25|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
2023-03-04 14:15:16|08531|11720|4002|18.42B|18420000000|184.2|102937|-13.68|34|2023-05-11|15/03/2023||1.91||735640000|184.19999694824|1|2023-03-06|15/12/2022||1.51||607210000|184.19999694824|1
2023-03-04 14:15:20|08532|1054997|4336|503.32M|503320000|7.39|81385|-24.05|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
2023-03-04 14:15:25|08533|1054998|4335|660.88M|660880000|7.51|104857|-22.42|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
2023-03-04 14:15:30|08534|11649|6010|2.49B|2490000000|24.5|190090|-19.01|31|2023-05-08|15/03/2023|||||24.5|1|2023-03-19|15/12/2022|0.25||670300000|609000000|24.5|1
2023-03-04 14:15:35|08535|40407|3002|2.1B|2100000000|12.34|321077|-32.64|29|2023-05-08|15/03/2023|||||12.340000152588|1|2023-02-27|15/12/2022||||148500000|12.39999961853|1
2023-03-04 14:15:39|08536|11695|2210|753.82M|753820000|32.05|242772|-19.88|23|2022-11-16|15/09/2022|-0.23||132300000||40.5|1|2022-08-03|15/06/2022|1.13||154900000||43|1
2023-03-04 14:15:44|08537|942783|1180|206.82B|206820000000|46.6|3483074|-31.27|27|2023-04-03|15/03/2023||1.09||8880000000|46.599998474121|1|2023-02-01|15/12/2022|1.03|0.99|7980000000|8260000000|47.299999237061|1
2023-03-04 14:15:49|08538|1116144|4291|4B|4000000000|93|69023|53.47|18|2023-04-06|15/02/2023||||117000000|93|1|2023-01-05|15/11/2022|0.6||108000000|93000000|71.400001525879|1
2023-03-04 14:15:54|08539|11684|2090|701.1M|701100000|22.14|260180|-49.51|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
2023-03-04 14:15:58|08540|48637|3004|2.01B|2010000000|11.18|215629|-15.43|30|2023-05-11|15/03/2023|||||11.180000305176|1|2023-03-27|15/12/2022||||187000000|11.180000305176|1
2023-03-04 14:16:07|08541|11710|2380|17.08B|17080000000|10.22|3558311|-41.17|33|2023-05-10|15/03/2023|||||10.220000267029|1|2023-02-28|15/12/2022|||||10.199999809265|1
2023-03-04 14:16:11|08542|11676|2002|21.82B|21820000000|45.45|309299|-0.66|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
2023-03-04 14:16:16|08543|11714|3040|6.1B|6100000000|67.8|71876|-12.52|33|2023-04-25|15/03/2023|||||67.800003051758|1|2023-02-20|15/12/2022|0.59|0.46|178000000|189750000|66.800003051758|1
2023-03-04 14:16:21|08544|997128|6012|382.57M|382570000|24.2|184143|-39.38|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
2023-03-04 14:16:26|08545|11741|4230|792.14M|792140000|26.2|161301|-35.91|27|2023-05-11|15/03/2023|||||26.200000762939|1|2023-03-06|15/12/2022|||||26.200000762939|1
2023-03-04 14:16:31|08546|11657|1010|82.65B|82650000000|27.55|1340311|-25.34|39|2023-04-26|15/03/2023||0.68||3872000000|27.549999237061|1|2023-02-13|15/12/2022|0.59|0.59|3690000000|3690000000|26.89999961853|1
2023-03-04 14:16:36|08547|994496|4330|1.55B|1550000000|9.05|334253|-20.75|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
2023-03-04 14:16:41|08548|11662|1060|73.97B|73970000000|36|985664|-5.51|39|2023-04-26|15/03/2023||0.77||3015000000|36|1|2023-02-21|15/12/2022|0.69|0.63|4390000000|2740000000|34.900001525879|1
2023-03-04 14:16:45|08549|11621|8080|391M|391000000|11.5|289590|-47.96|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2023-03-04 14:16:51|08550|11677|2010|271.2B|271200000000|90.4|1567694|-33.04|39|2023-04-24|15/03/2023|||||90.400001525879|1|2023-02-28|15/12/2022|0.47|0.4625|42980000000|42750000000|91.900001525879|1
2023-03-04 14:16:56|08551|11678|2020|61.31B|61310000000|128.8|912899|-26.4|38|2023-04-26|15/03/2023|||||128.80000305176|1|2023-02-27|15/12/2022|4.56|4.32|4210000000|4010000000|127.19999694824|1
2023-03-04 14:17:03|08552|11644|2270|7.85B|7850000000|245.4|22109|44.35|27|2023-04-26|15/03/2023||||639000000|245.39999389648|1|2023-02-27|15/12/2022|2.45||654000000|493800000|247.80000305176|1
2023-03-04 14:17:11|08553|997126|1832|581.88M|581880000|33.25|263379|-54.82|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
2023-03-04 14:17:17|08554|11631|8180|214.76M|214760000|15.34|290848|-60.93|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
2023-03-04 14:17:22|08555|11703|2310|25.49B|25490000000|35.05|2039787|-29.69|39|2023-04-26|15/03/2023|||||35.049999237061|1|2023-02-27|15/12/2022|0.6306|0.6571|2350000000|2360000000|33.700000762939|1
2023-03-04 14:17:28|08556|11659|1030|16.14B|16140000000|16.14|368723|-9.02|34|2023-05-01|15/03/2023|||||16.139999389648|1|2023-02-20|15/12/2022||||933000000|17|1
2023-03-04 14:17:33|08557|11686|2120|1.42B|1420000000|23.62|759333|-39.95|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
2023-03-04 14:17:39|08558|11623|8100|357M|357000000|11.9|131424|-42.4|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
2023-03-04 14:17:44|08559|11618|8050|145M|145000000|14.50|355707|-62.39|25|2023-05-11|15/03/2023|||||14.5|1|2023-03-06|15/12/2022|||||14.5|1
2023-03-04 14:17:49|08560|11724|4040|2.07B|2070000000|16.54|459227|-23.85|24|2023-03-02|15/12/2022|-0.75||356800000||17|1|2022-11-08|15/09/2022|0.03||353000000||16.879999160767|1
2023-03-04 14:17:54|08561|11679|2030|1.17B|1170000000|77.7|253330|-39.95|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
2023-03-04 14:17:58|08562|11725|4050|2.13B|2130000000|35.50|167042|-8.74|24|2023-01-16|15/12/2022|||||35.25|1|2022-10-27|15/09/2022|0.39||2400000000|2400000000|31.799999237061|1
2023-03-04 14:18:03|08563|1153650|2222|6.98T|6980000000000|31.75|4701894|-21.16|19|2023-05-16|15/03/2023||0.5743||426870000000|31.75|1|2023-03-12|15/12/2022||0.6153||484670000000|31.75|1
2023-03-04 14:18:08|08564|11685|2110|381.38M|381380000|57.2|224461|-36.89|30|2023-04-03|15/03/2023|||||57.200000762939|1|2023-02-27|15/12/2022|||||57.200000762939|1
2023-03-04 14:18:13|08565|11713|3030|8.11B|8110000000|53|106220|-4.85|34|2023-04-26|15/03/2023|||||53|1|2023-02-28|15/12/2022|0.69|0.69|400000000|391670000|52.099998474121|1
2023-03-04 14:18:19|08566|11680|2040|2.47B|2470000000|30.95|581532|-37.09|34|2023-04-19|15/03/2023|||||30.950000762939|1|2023-02-26|15/12/2022|||365000000|365000000|29.950000762939|1
2023-03-04 14:18:23|08567|11697|2230|2.36B|2360000000|28|87863|-20.45|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
2023-03-04 14:18:28|08568|953110|4008|1.04B|1040000000|28.8|75007|-34.4|27|2023-05-10|15/03/2023|||||28.799999237061|1|2023-03-13|15/12/2022||||378000000|28.799999237061|1
2023-03-04 14:18:34|08569|11749|5110|90.67B|90670000000|21.76|646326|-23.65|37|2023-05-09|15/03/2023|||||21.760000228882|1|2023-01-16|15/12/2022||0.25||15810000000|23.280000686646|1
2023-03-04 14:18:39|08570|954945|4031|4.05B|4050000000|21.56|345364|-36.49|27|2023-05-10|15/03/2023|||||21.559999465942|1|2023-03-06|15/12/2022|||||21.559999465942|1
2023-03-04 14:18:44|08571|11707|2350|19.08B|19080000000|12.72|1735129|-42.55|39|2023-04-26|15/03/2023|||||12.720000267029|1|2023-01-24|15/12/2022|-0.53|-0.1341|2020000000|2550000000|13.319999694824|1
2023-03-04 14:18:49|08572|103952|4006|947.7M|947700000|21.06|136485|-23.14|25|2023-05-10|15/03/2023|||||21.059999465942|1|2023-03-29|15/12/2022||||443000000|21.059999465942|1
2023-03-04 14:18:54|08573|11633|8200|1.46B|1460000000|16.4|301261|-7.66|25|2023-05-11|15/03/2023|||||16.39999961853|1|2023-03-06|15/12/2022|||||16.39999961853|1
2023-03-04 14:18:59|08574|11642|2050|14.51B|14510000000|27.2|228260|-22.84|39|2023-05-11|15/03/2023||0.18||7210000000|27.200000762939|1|2023-03-27|15/12/2022||0.15||7620000000|27.200000762939|1
2023-03-04 14:19:04|08575|1097260|4344|1.2B|1200000000|10.2|111739|-6.08|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
2023-03-04 14:19:09|08576|40406|1810|4.62B|4620000000|19.3|816609|-6.49|31|2023-05-10|15/03/2023|||||19.299999237061|1|2023-01-18|15/12/2022||||581000000|17.959999084473|1
2023-03-04 14:19:13|08577|11652|6050|1.09B|1090000000|27.20|394351|-39.15|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
2023-03-04 14:19:18|08578|11672|1214|908.72M|908720000|18.84|394453|-36.12|34|2023-05-09|15/03/2023|||||18.840000152588|1|2023-03-06|15/12/2022||||286000000|18.840000152588|1
2023-03-04 14:19:23|08579|11653|6060|435M|435000000|58.00|127669|-41.35|23|2022-11-16|15/09/2022|-0.1||||61.400001525879|1|2022-08-28|15/06/2022|-0.05||||67.300003051758|1
2023-03-04 14:19:28|08580|11687|2130|443.2M|443200000|11.08|239873|-38.85|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
2023-03-04 14:19:32|08581|11732|4140|605.56M|605560000|31.15|513444|-22.4|24|2023-02-27|15/12/2022|-0.33||85310||29.75|1|2022-11-14|15/09/2022|-0.26||75010||36.099998474121|1
2023-03-04 14:19:38|08582|11699|2250|17.28B|17280000000|22.9|866848|-35.85|34|2023-05-01|15/03/2023|||||22.89999961853|1|2023-02-01|15/12/2022|0.04|0.04|0.00|0.00|24.799999237061|1
2023-03-04 14:19:43|08583|11693|2190|2.01B|2010000000|24.66|443703|-11.77|25|2023-05-04|15/03/2023|||||24.659999847412|1|2023-02-28|15/12/2022|||||23.60000038147|1
2023-03-04 14:19:48|08584|11715|3050|7B|7000000000|50|52092|-26.79|34|2023-05-08|15/03/2023|||||50|1|2023-01-16|15/12/2022||0.72||343000000|54|1
2023-03-04 14:19:54|08585|11682|2070|2.64B|2640000000|22.04|124415|-42.3|33|2023-05-04|15/03/2023|||||22.040000915527|1|2023-03-23|15/12/2022||||430000000|22.040000915527|1
2023-03-04 14:19:58|08586|11702|2300|855.98M|855980000|25.40|245715|-15.97|25|2023-04-17|15/03/2023|||||25.39999961853|1|2023-03-23|15/12/2022|||||25.39999961853|1
2023-03-04 14:20:03|08587|11745|4270|1.03B|1030000000|17.20|373732|-17.7|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
2023-03-04 14:20:08|08588|11722|4020|4.64B|4640000000|12.36|485650|-31.27|30|2023-05-11|15/03/2023|||||12.359999656677|1|2023-03-06|15/12/2022|||||12.359999656677|1
2023-03-04 14:20:13|08589|11739|4210|15.3B|15300000000|191.20|35749|-20.99|23|2022-11-10|15/09/2022|3.08||1000000000||199.60000610352|1|2022-08-23|15/06/2022|2.11||907200000||212|1
2023-03-04 14:20:18|08590|11674|1320|1.02B|1020000000|20.22|116759|-20.55|28|2023-04-27|15/03/2023|||||20.219999313354|1|2023-02-16|15/12/2022|0.22||146900000||19.89999961853|1
2023-03-04 14:20:28|08591|11750|7010|179.4B|179400000000|35.95|2686567|-20.18|39|2023-05-09|15/03/2023|||||35.950000762939|1|2023-02-20|15/12/2022|0.6096|0.5895|17030000000|17130000000|36.25|1
2023-03-04 14:20:34|08592|11708|2360|611.25M|611250000|40.75|103840|-42.85|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
2023-03-04 14:20:38|08593|1141643|4345|580.56M|580560000|4.92|243786|-29.81|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
2023-03-04 14:20:43|08594|11651|6040|663.65M|663650000|16.94|380660|-40.98|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
2023-03-04 14:20:48|08595|11728|4090|4.21B|4210000000|26.25|221233|-19.6|33|2023-05-16|15/03/2023|||||26.25|1|2023-03-02|15/12/2022|||107000000|107000000|26.64999961853|1
2023-03-04 14:20:53|08596|40405|1201|863.55M|863550000|9.09|204454|-46.15|25|2023-05-10|15/03/2023|||||9.0900001525879|1|2023-03-21|15/12/2022|||||9.0900001525879|1
2023-03-04 14:20:57|08597|1011863|4333|533.46M|533460000|10.46|68221|-12.69|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
2023-03-04 14:21:01|08598|1176205|2281|2.42B|2420000000|121|115143|59.84|10|2023-04-20|15/03/2023|||||121|1|2023-02-12|15/12/2022|3.63||573000000|573000000|125|1
2023-03-04 14:21:06|08599|11726|4070|348M|348000000|69.60|352769|-52|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
2023-03-04 14:21:16|08600|11681|2060|8.07B|8070000000|12.06|2798020|-49.5|39|2023-04-27|15/03/2023|||||12.060000419617|1|2023-02-28|15/12/2022|0.16|0.11|821500000|791670000|11.739999771118|1
2023-03-04 14:21:21|08601|11614|8010|11.94B|11940000000|95.5|212744|22.44|34|2023-05-02|15/03/2023|||||95.5|1|2023-02-28|15/12/2022||||2791000000|91|1
2023-03-04 14:21:26|08602|11718|3090|1.34B|1340000000|14.94|120035|-16.54|31|2023-05-01|15/03/2023|||||14.939999580383|1|2023-03-06|15/12/2022||||79000000|14.939999580383|1
2023-03-04 14:21:32|08603|11735|4170|876.61M|876610000|15.16|4348506|-54.78|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
2023-03-04 14:21:36|08604|1172117|4261|3.33B|3330000000|77.4|117192|32.31|12|2023-05-01|15/03/2023|||||77.400001525879|1|2023-03-20|15/12/2022||||258000000|77.400001525879|1
2023-03-04 14:21:41|08605|11734|4160|189.2M|189200000|18.92|301344|10|16|2023-01-19|15/12/2021|-15.87||||17.200000762939|1|2023-01-19|15/09/2021|-0.13||||17.200000762939|1
2023-03-04 14:21:45|08606|11632|8190|322M|322000000|8.05|554967|-74.16|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
2023-03-04 14:21:50|08607|103951|3005|885.5M|885500000|16.1|146374|-35.24|25|2023-05-09|15/03/2023|||||16.10000038147|1|2023-03-07|15/12/2022|||||16.10000038147|1
2023-03-04 14:21:55|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
2023-03-04 14:21:59|08609|11643|2100|708.42M|708420000|30.6|348543|-40.38|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
2023-03-04 14:22:04|08610|11619|8060|1.16B|1160000000|13.62|254436|-23.83|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
2023-03-04 14:22:09|08611|19025|8300|645.6M|645600000|16.14|372507|-32.23|23|2022-11-09|15/09/2022|0.18||134100000||15.279999732971|1|2022-08-22|15/06/2022|-0.35||136800000||17|1
2023-03-04 14:22:14|08612|11701|2290|23.51B|23510000000|41.8|652661|-40.88|35|2023-04-10|15/03/2023|||||41.799999237061|1|2023-02-15|15/12/2022|-0.17|-0.0562|1400000000|1490000000|43.150001525879|1
2023-03-04 14:22:23|08613|11716|3060|5.54B|5540000000|35.2|136642|-8.09|34|2023-05-09|15/03/2023|||||35.200000762939|1|2023-01-16|15/12/2022||0.46||259000000|38.799999237061|1
2023-03-04 14:22:27|08614|11712|3020|6.32B|6320000000|31.2|178896|9.09|34|2023-04-18|15/03/2023|||||31.200000762939|1|2023-02-15|15/12/2022|0.66|0.54|338400000|297000000|27.799999237061|1
2023-03-04 14:22:37|08615|1050725|3007|731.25M|731250000|32.5|116451|-43.45|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
2023-03-04 14:22:42|08616|11752|7030|9.67B|9670000000|10.76|1854956|-18.73|35|2023-04-18|15/03/2023|||||10.760000228882|1|2023-01-23|15/12/2022||0.1309||2340000000|10.539999961853|1
2023-03-04 14:22:49|08617|11698|2240|948M|948000000|15.8|192016|-42.55|30|2023-05-10|15/03/2023|||||15.800000190735|1|2023-03-23|15/12/2022|||||15.800000190735|1
2023-03-04 14:22:54|08618|11689|2150|1.05B|1050000000|31.8|260673|-25.44|25|2023-05-02|15/03/2023|||||31.799999237061|1|2023-03-06|15/12/2022|||||31.799999237061|1
2023-03-04 14:22:59|08619|9179|STEL|39.11B|39110000000|2.37|23257347|-6.32|39|2023-05-18|15/03/2023||0.039||3450000000|2.3699998855591|1|2023-02-16|15/12/2022|0.03|0.032|3710000000|3710000000|2.4500000476837|1
2023-03-04 14:23:05|08620|9184|TBEV|16.45B|16450000000|0.655|22641114|-1.5|37|2023-05-12|15/03/2023||0.2714|||0.65499997138977|1|2023-02-10|15/12/2022|0.4616|0.4616|80950000000|80900000000|0.69999998807907|1
2023-03-04 14:23:11|08621|9098|GENS|12.68B|12680000000|1.05|31614173|37.25|39|2023-05-11|15/03/2023||0.85||592730000|1.0499999523163|1|2023-02-20|15/12/2022|0.011|0.0105|542500000|569230000|1.0199999809265|1
2023-03-04 14:23:16|08622|8968|CMLT|12.47B|12470000000|1.89|20211789|-11.27|39|2023-04-21|15/03/2023||0.0291||265040000|1.8899999856949|1|2023-02-01|15/12/2022|0.05|0.0285|380000000|380000000|2.1400001049042|1
2023-03-04 14:23:21|08623|8969|DBSM|86.39B|86390000000|33.50|3702219|0.81|39|2023-05-02|15/03/2023||0.9653||5060000000|33.5|1|2023-02-13|15/12/2022|3.58|0.8587|4590000000|4570000000|36.029998779297|1
2023-03-04 14:23:26|08624|8959|CTDM|6.88B|6880000000|7.59|1471195|10.69|39|2023-05-17|15/03/2023|||||7.5900001525879|1|2023-02-23|15/12/2022|0.18|-18.00|1820000000|1454000000|7.9499998092651|1
2023-03-04 14:23:32|08625|8966|OCBC|56.18B|56180000000|12.5|4689831|7.02|28|2023-05-10|15/03/2023||0.3892||3580000000|12.5|1|2023-02-24|15/12/2022|1.14|0.3825|3000000000|3280000000|12.640000343323|1
2023-03-04 14:23:37|08626|942528|CAPD|11.69B|11690000000|2.78|9279722|-2.46|34|2023-05-03|15/03/2023|||||2.7799999713898|1|2023-03-07|15/12/2022|0.08|8.00|686100000|626400000|2.7799999713898|1
2023-03-04 14:23:42|08627|8963|CMDG|2.62B|2620000000|1.21|7426105|-13.97|37|2023-05-25|15/03/2023|||||1.210000038147|1|2023-02-24|15/12/2022|0.03|0.0283|977200000|944000000|1.1900000572205|1
2023-03-04 14:23:47|08628|8962|WLIL|24.6B|24600000000|3.94|5297339|-13.41|36|2023-05-12|15/03/2023||0.08||14280000000|3.9400000572205|1|2023-02-21|15/12/2022|0.07|0.0731|18390000000|14490000000|4|1
2023-03-04 14:23:52|08629|8979|STEG|10.64B|10640000000|3.42|4199484|-12.98|37|2023-05-17|15/03/2023|||||3.420000076294|1|2023-02-24|15/12/2022|0.08|0.0523|4770000000|2350000000|3.5499999523163|1
2023-03-04 14:23:57|08630|8960|SCIL|6.62B|6620000000|3.71|3445556|35.4|39|2023-05-17|15/03/2023||0.09||1260000000|3.710000038147|1|2023-02-21|15/12/2022|0.11|0.13|3920000000|1630000000|3.7400000095367|1
2023-03-04 14:24:02|08631|8955|KPLM|9.6B|9600000000|5.46|4461413|-9.75|40|2023-04-20|15/03/2023||0.0722||1530000000|5.460000038147|1|2023-02-02|15/12/2022|0.23|0.1244|2320000000|2320000000|7.6399998664856|1
2023-03-04 14:24:07|08632|991280|KEPE|3.44B|3440000000|2|5958977|-10.71|27|2023-04-20|15/03/2023|||||2|1|2023-01-31|15/12/2022|0.08||141800000||2.079999923706|1
2023-03-04 14:24:12|08633|9196|UOBH|49.47B|49470000000|29.54|3330978|-1.07|27|2023-04-27|15/03/2023||0.8515||3510000000|29.540000915527|1|2023-02-22|15/12/2022|0.74|0.7202|3330000000|3330000000|30.64999961853|1
2023-03-04 14:24:18|08634|9207|YAZG|5.33B|5330000000|1.35|29559974|73.25|31|2023-04-27|15/03/2023||0.0798||3750000000|1.3500000238419|1|2023-02-24|15/12/2022||0.1269||4940000000|1.3300000429153|1
2023-03-04 14:24:22|08635|942530|UTOS|5.74B|5740000000|6.79|835076|-1.59|31|2023-05-15|15/03/2023||0.0918|||6.789999961853|1|2023-02-27|15/12/2022|0.127|0.127|1670000000||6.789999961853|1
2023-03-04 14:24:27|08636|1177475|CAPN|18.59B|18590000000|3.63|6568094|-1.97|10|2023-04-26|15/03/2023|||||3.6300001144409|1|2023-02-23|15/12/2022|0.08|14.00|1520000000|966890000|3.8499999046326|1
2023-03-04 14:24:32|08637|991283|MAPI|6.43B|6430000000|2.35|4447179|-9.96|27|2023-04-24|15/03/2023||0.0241||171020000|2.3499999046326|1|2023-01-26|15/12/2022|0.03|0.0314|170450000|170720000|2.3699998855591|1
2023-03-04 14:24:38|08638|8972|SGXL|9.37B|9370000000|8.77|1846309|-7.39|39|2023-04-21|15/03/2023||0.1213||309470000|8.7700004577637|1|2023-02-07|15/12/2022|0.26|0.0945|571400000|254420000|9.1599998474121|1
2023-03-04 14:24:43|08639|955508|VENM|4.91B|4910000000|16.88|788700|-2.6|31|2023-04-27|15/03/2023|||||16.879999160767|1|2023-02-24|15/12/2022|0.336|0.3|1050000000|909000000|17.959999084473|1
2023-03-04 14:24:48|08640|991284|MAPL|8.09B|8090000000|1.68|13346090|-6.15|27|2023-04-27|15/03/2023||0.02||189110000|1.6799999475479|1|2023-01-19|15/12/2022|0.0168|0.02|180200000|192440000|1.6100000143051|1
2023-03-04 14:24:53|08641|953093|DFIR|4.16B|4160000000|3.07|618533|14.98|28|2023-04-28|15/03/2023|||||3.0699999332428|1|2023-03-02|15/12/2022|-0.09||9170000000||3.1900000572205|1
2023-03-04 14:24:57|08642|8956|HKLD|10.08B|10080000000|4.53|2083934|-16.11|19|2023-03-02|15/12/2022|0.09|0.17|2240000000|699270000|4.6500000953674|1|2022-07-25|15/06/2022|0.13|0.20|894000000|1049000000|4.9000000953674|1
2023-03-04 14:25:03|08643|985814|FRAE|4.65B|4650000000|1.25|10082055|-13.79|20|2023-05-04|15/03/2023|||||1.25|1|2023-02-01|15/12/2022|||||1.2599999904633|1
2023-03-04 14:25:07|08644|991282|MACT|9.01B|9010000000|1.720|10324849|-7.03|27|2023-04-25|15/03/2023|||||1.7200000286102|1|2023-01-25|15/12/2022|0.02||239800000|239800000|1.789999961853|1
2023-03-04 14:25:13|08645|8961|SIAL|36.76B|36760000000|5.7|4092719|11.33|39|2023-05-16|15/03/2023||0.0771||4480000000|5.6999998092651|1|2023-02-21|15/12/2022|0.211|0.0932|4850000000|4430000000|5.7800002098083|1
2023-03-04 14:25:18|08646|955406|SATS|2.89B|2890000000|2.57|4663668|-31.37|27|2023-05-19|15/03/2023||0.0313||400890000|2.5699999332428|1|2023-02-13|15/12/2022|0.00|0.0341|475700000|434300000|2.8653190135956|1
2023-03-04 14:25:24|08647|8957|JCYC|12B|12000000000|30.37|508053|33.32|37|2023-04-24|15/03/2023|||||30.370000839233|1|2023-02-28|15/12/2022|||||29.159999847412|1
2023-03-04 14:25:29|08648|8967|JARD|14.71B|14710000000|50.78|276543|-14.11|31|2023-04-27|15/03/2023|||||50.779998779297|1|2023-03-02|15/12/2022|1.22|3.89|37720000000|16688000000|50.049999237061|1
2023-03-04 14:25:33|08649|955053|BANY|290.39M|290390000|0.335|256300|8.06|25|2023-05-17|15/03/2023|||||0.33500000834465|1|2023-02-23|15/12/2022|||152700000||0.34499999880791|1
2023-03-04 14:25:38|08650|24050|AFRE|1.71B|1710000000|13510|16572|-37.16|23|2022-11-14|15/09/2022|2.2||221400000||15860|1|2022-08-15|15/06/2022|8.3||323000000||19910|1
2023-03-04 14:25:43|08651|10875|ARPT|5.83B|5830000000|4687|131680|-35.62|23|2022-11-30|15/09/2022|2.1||237800000||6221|1|2022-08-31|15/06/2022|0.84||249800000||6932|1
2023-03-04 14:25:48|08652|24044|ALLT|384.25M|384250000|1016|20647|-61.21|39|2023-05-16|15/03/2023||-0.4579||106740000|1016|1|2023-02-28|15/12/2022|-0.4764|-0.5515|121040000|114570000|1250|1
2023-03-04 14:25:53|08653|10870|ALHE|5.4B|5400000000|3,097|505118|-45.19|28|2023-05-17|15/03/2023|||||3097|1|2023-03-22|15/12/2022|||||3097|1
2023-03-04 14:25:58|08654|1142179|ALTF|1.31B|1310000000|666|494690|-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
2023-03-04 14:26:06|08655|10873|AMOT|8.49B|8490000000|1808|582962|-27.39|27|2023-05-08|15/03/2023|||||1808|1|2023-02-22|15/12/2022|1.01||268200000||1885|1
2023-03-04 14:26:11|08656|11886|APLP|1.02B|1020000000|2,599.0|70934|8.38|23|2022-11-17|15/09/2022|-0.4||2270000||3208|1|2022-08-09|15/06/2022|-0.43||1040000||3350|1
2023-03-04 14:26:15|08657|1168294|AQUA|141.52M|141520000|494.60|34095|-77.11|0||
2023-03-04 14:26:20|08658|942781|ARAD|2.63B|2630000000|36580|5016|-18.2|23|2022-11-27|15/09/2022|9.45||850000000||44140|1|2022-08-23|15/06/2022|15.94||821900000||44810|1
2023-03-04 14:26:24|08659|1173410|ARGO|1B|1000000000|5,527.00|44060|-51.35|0||
2023-03-04 14:26:30|08660|940927|ASHG|5.5B|5500000000|5,429|104446|-36.91|23|2022-11-23|15/09/2022|1.18||1370000000||7477|1|2022-08-30|15/06/2022|2.9||1240000000||8239|1
2023-03-04 14:26:36|08661|10973|AUDC|1.89B|1890000000|5,917|38361|-35.55|37|2023-05-01|15/03/2023||1.25||253020000|5917|1|2023-02-07|15/12/2022|1.25|1.28|245810000|252000000|6850|1
2023-03-04 14:26:43|08662|11884|AUGN|96.29M|96290000|463|55515|-76.62|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
2023-03-04 14:26:48|08663|10878|AZRM|1.99B|1990000000|945|164271|-41.92|25|2023-05-31|15/03/2023|||||945|1|2023-03-01|15/12/2022|||||967.20001220703|1
2023-03-04 14:26:53|08664|11316|AZRG|24B|24000000000|19,790|93342|-27.91|39|2023-05-24|15/03/2023||3.14||542620000|19790|1|2023-03-22|15/12/2022||3.19||537930000|19790|1
2023-03-04 14:27:00|08665|10952|POLI|41.96B|41960000000|3139|3306484|-3.74|39|2023-05-24|15/03/2023|||||3139|1|2023-03-09|15/12/2022||1.16||4500000000|3139|1
2023-03-04 14:27:04|08666|1152803|BVC|489.73M|489730000|106.6|185924|-49.84|0||
2023-03-04 14:27:09|08667|10946|ORL|3.63B|3630000000|113.3|7389912|2.63|23|2023-05-16|15/03/2023|||||113.30000305176|1|2023-03-15|15/12/2022|||||113.30000305176|1
2023-03-04 14:27:15|08668|10880|BEZQ|13.89B|13890000000|502.4|6295958|-4.4|39|2023-05-25|15/03/2023|||||502.39999389648|1|2023-03-14|15/12/2022||0.1009||2310000000|502.39999389648|1
2023-03-04 14:27:20|08669|11802|BIG|7.43B|7430000000|31,000|36868|-36.02|25|2022-11-22|15/09/2022|8.92||520100000||38240|1|2022-08-31|15/06/2022|19.67||464700000||47540|1
2023-03-04 14:27:24|08670|10881|BLSR|2.2B|2200000000|18000|10072|-29.27|23|2022-11-28|15/09/2022|1.4||143800000||23470|1|2022-08-16|15/06/2022|11.33||350500000||29260|1
2023-03-04 14:27:29|08671|11970|BONS|220.42M|220420000|19.1|3897813|-72.44|23|2022-11-30|15/09/2022|-0.01||||20.39999961853|1|2022-08-30|15/06/2022|-0||||26.39999961853|1
2023-03-04 14:27:33|08672|27521|BCNV|3.23B|3230000000|41770|165|-29.44|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2023-03-04 14:27:38|08673|10987|CAMT|4.62B|4620000000|10070|74762|-6.67|31|2023-05-10|15/03/2023||1.5||260720000|10070|1|2023-02-16|15/12/2022|1.78|1.67|292050000|283950000|9168|1
2023-03-04 14:27:43|08674|40402|CRSM|1.55B|1550000000|1,735|77220|-19.68|23|2022-11-29|15/09/2022|0.93||752600000||2275|1|2022-08-21|15/06/2022|0.98||804100000||2162|1
2023-03-04 14:27:48|08675|10886|CEL|2.32B|2320000000|1,419|271107|-17.5|37|2023-05-25|15/03/2023|||||1419|1|2023-03-15|15/12/2022||0.01||1090000000|1419|1
2023-03-04 14:27:53|08676|10888|CLIS|4B|4000000000|5407|149042|-24.88|29|2022-11-30|15/09/2022|1.88||2570000000||5962|1|2022-08-21|15/06/2022|-5.97||2500000000||6838|1
2023-03-04 14:27:59|08677|10991|CGEN|266.98M|266980000|290|176559|-70.66|36|2023-05-10|15/03/2023||-0.4746||0.00|289.60000610352|1|2023-02-27|15/12/2022|-0.1466|-0.4868|27480000|0.00|263.70001220703|1
2023-03-04 14:28:04|08678|10993|DANE|1.44B|1440000000|27,330|20024|-60.45|24|2023-03-14|15/12/2022|||||27330|1|2022-11-17|15/09/2022|5||592500000||40730|1
2023-03-04 14:28:08|08679|10998|DNYA|2.14B|2140000000|6,864|35501|-23.65|16|2022-11-15|15/09/2022|1.45||1150000000||8800|1|2022-08-10|15/06/2022|1.31||1070000000||9033|1
2023-03-04 14:28:13|08680|10893|DLEA|3.37B|3370000000|3600|116152|-26.53|30|2023-05-31|15/03/2023|||||3600|1|2023-03-29|15/12/2022|||||3600|1
2023-03-04 14:28:18|08681|10890|NWMDp|7.95B|7950000000|677|1369588|-20.32|36|2023-05-17|15/03/2023|||||677|1|2023-03-23|15/12/2022|||||677|1
2023-03-04 14:28:23|08682|10891|DLEKG|6.19B|6190000000|34800|65747|-12.34|38|2023-05-29|15/03/2023|||||34800|1|2023-03-29|15/12/2022|||||34800|1
2023-03-04 14:28:28|08683|10994|DELG|3.91B|3910000000|14,530|41727|-33.98|15|2023-03-01|15/12/2022|||||14850|1|2022-11-17|15/09/2022|||||17600|1
2023-03-04 14:28:36|08684|1171353|DLTI|1.08B|1080000000|4331|30748|-47.25|11|2023-02-14|15/12/2022|1.45||290500000||3849|1|2022-11-21|15/09/2022|0.8||216800000||5694|1
2023-03-04 14:28:41|08685|10996|DIMRI|3.56B|3560000000|19,050|15905|-37.54|23|2022-11-20|15/09/2022|2.78||376400000||23200|1|2022-08-22|15/06/2022|3.32||364100000||27140|1
2023-03-04 14:28:45|08686|1171352|DIPL|962.26M|962260000|3701|34681|-35.3|9|2022-11-29|15/09/2022|0.95||758000000||4116|1|2022-08-22|15/06/2022|0.63||723400000||4813|1
2023-03-04 14:28:50|08687|10995|DIFI|1.6B|1600000000|54,150|6212|-30.37|22|2022-11-14|15/09/2022|18.55||241400000||82650|1|2022-08-11|15/06/2022|24.94||254800000||80430|1
2023-03-04 14:28:56|08688|10899|DSCT|22.06B|22060000000|1,783|3164403|-10.85|39|2023-05-18|15/03/2023|||||1783|1|2023-03-08|15/12/2022||0.745||3390000000|1783|1
2023-03-04 14:29:00|08689|1162384|DORL|2.08B|2080000000|642|242006|-50.23|12|2022-11-30|15/09/2022|0.01||11540000||1028|1|2022-08-30|15/06/2022|0.15||7200000||1173|1
2023-03-04 14:29:05|08690|10906|ESLT|27.37B|27370000000|168.54|57078|-7.84|34|2023-03-22|15/12/2022||7.74||5110000000|60800|1|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000|63850|1
2023-03-04 14:29:10|08691|10901|ELCO|3.5B|3500000000|12,800|20383|-54.12|23|2022-11-29|15/09/2022|5.42||4750000000||18050|1|2022-08-24|15/06/2022|6.24||4690000000||23090|1
2023-03-04 14:29:19|08692|10904|ELTR|5.69B|5690000000|149000|4329|-35.93|27|2023-05-16|15/03/2023|||||149000|1|2023-03-21|15/12/2022|||||149000|1
2023-03-04 14:29:23|08693|24052|ECP|2.03B|2030000000|9,300|43746|-52.53|22|2022-08-11|15/06/2022|0.9||1520000000||15420|1|2022-05-17|15/03/2022|2.08||1450000000||16070|1
2023-03-04 14:29:31|08694|10902|ELCRE|1.69B|1690000000|2,970|80251|-54.66|25|2023-05-10|15/03/2023|||||2970|1|2023-03-01|15/12/2022|||||3050|1
2023-03-04 14:29:36|08695|10979|ELWS|629.09M|629090000|6,405|46132|-59.07|18|2022-11-24|15/09/2022|-2.18||2020000||3360|1|2022-08-30|15/06/2022|-1.98||1670000||7370|1
2023-03-04 14:29:40|08696|102937|ELLO|588.41M|588410000|4,148|7426|-52.05|0||
2023-03-04 14:29:44|08697|1117812|ENOG|9.58B|9580000000|5297|179205|15.08|0||
2023-03-04 14:29:49|08698|942758|ENRG|5.27B|5270000000|1015|851384|-24.25|24|2023-02-27|15/12/2022|0.18||||998.20001220703|1|2022-11-15|15/09/2022|0.08||119600000||1235|1
2023-03-04 14:29:53|08699|102939|ENLT|289.8M|289800000|5835|383977|-22.51|23|2022-11-22|15/09/2022|0.06||190400000||7510|1|2022-08-22|15/06/2022|-0.01||133100000||8390|1
2023-03-04 14:29:58|08700|11004|EQTL|3.08B|3080000000|8475|21197|-35.5|23|2022-11-30|15/09/2022|5.39||730300000||11350|1|2022-08-31|15/06/2022|3.91||736900000||12590|1
2023-03-04 14:30:03|08701|1072172|FATTAL|4.55B|4550000000|29,450|28337|-31.84|23|2022-11-27|15/09/2022|5.87||1700000000||35990|1|2022-08-24|15/06/2022|6.53||1510000000||41250|1
2023-03-04 14:30:10|08702|1152802|FIBIH|4.88B|4880000000|13,770|48726|-3.91|18|2022-11-30|15/09/2022|6.35||1800000000||15950|1|2022-08-25|15/06/2022|4.63||1480000000||17310|1
2023-03-04 14:30:14|08703|10909|FIBI|13.47B|13470000000|13430|308587|2.75|27|2023-05-29|15/03/2023|||||13430|1|2023-03-15|15/12/2022|||||13430|1
2023-03-04 14:30:20|08704|11007|FORTY|3.7B|3700000000|24,170|17693|-28.39|25|2023-05-18|15/03/2023|||||24170|1|2023-03-16|15/12/2022|||||24170|1
2023-03-04 14:30:35|08705|11854|FOX|3.82B|3820000000|28110|21304|-49.99|29|2023-05-31|15/03/2023|||||28110|1|2023-03-01|15/12/2022|||||29050|1
2023-03-04 14:30:43|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
2023-03-04 14:30:49|08707|10915|GCT|2.05B|2050000000|1,262|516474|-54.99|39|2023-05-23|15/03/2023||0.62|||1262|1|2023-03-27|15/12/2022||0.49|||1262|1
2023-03-04 14:30:54|08708|1167677|GNCL|212.96M|212960000|197.3|247158|-75.43|0||
2023-03-04 14:31:01|08709|1129335|GNRS|941.13M|941130000|74.4|3916965|-30.6|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
2023-03-04 14:31:05|08710|10913|GILT|1.19B|1190000000|2,107|79597|-21.67|18|2023-05-16|15/03/2023||0.00||62160000|2107|1|2023-02-14|15/12/2022|0.14|0.06|72630000|74130000|1998|1
2023-03-04 14:31:10|08711|10919|INFN|2.34B|2340000000|36220|8240|42.6|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2023-03-04 14:31:16|08712|10920|HARL|6.55B|6550000000|3,076|359679|-18.26|37|2022-11-28|15/09/2022|0.4||3830000000||3363|1|2022-08-29|15/06/2022|-0.87||3640000000||3870|1
2023-03-04 14:31:21|08713|11016|HLAN|3.36B|3360000000|14,880|33499|-23.69|23|2022-11-21|15/09/2022|1.51||578200000||17350|1|2022-08-18|15/06/2022|1.71||558300000||20600|1
2023-03-04 14:31:26|08714|10923|ICL|34.56B|34560000000|2,625|2509564|-25.02|39|2023-05-10|15/03/2023||0.2367|||2625|1|2023-02-15|15/12/2022|0.28|0.2859|2090000000|2180000000|2673|1
2023-03-04 14:31:31|08715|102941|IDIN|1.24B|1240000000|8450|26515|-21.1|23|2022-11-29|15/09/2022|0.91||532400000||9074|1|2022-08-24|15/06/2022|1.75||502000000||10340|1
2023-03-04 14:31:37|08716|11019|IES|1.25B|1250000000|21500|3393|-32.22|24|2023-02-28|15/12/2022|30.33||228700000||21310|1|2022-11-10|15/09/2022|1.05||11450000||22590|1
2023-03-04 14:31:45|08717|942782|INRM|1.53B|1530000000|1224|151033|-19.84|23|2022-11-24|15/09/2022|0.26||319300000||1221|1|2022-08-29|15/06/2022|0.24||287600000||1577|1
2023-03-04 14:31:50|08718|1128859|ISCD|2.61B|2610000000|1,306|659159|-21.51|18|2022-11-23|15/09/2022|0.3||701000000||1001|1|2022-08-11|15/06/2022|0.16||639000000||1025|1
2023-03-04 14:31:55|08719|11058|ISCN|2.11B|2110000000|721|722804|-62.05|23|2022-11-27|15/09/2022|0.11||403700000||1019|1|2022-08-23|15/06/2022|0.18||595600000||1374|1
2023-03-04 14:32:00|08720|10925|ILCO|9.61B|9610000000|124810|13296|-22.72|38|2023-05-25|15/03/2023|||||124810|1|2023-03-23|15/12/2022|||||124810|1
2023-03-04 14:32:04|08721|11020|ILDC|1.24B|1240000000|3359|73399|-38.87|23|2022-11-28|15/09/2022|0.75||122900000||4778|1|2022-08-30|15/06/2022|4.39||259900000||6050|1
2023-03-04 14:32:09|08722|1166585|ISHI|1.95B|1950000000|7780|25670|-8.95|12|2022-11-23|15/09/2022|1.19||400100000||8735|1|2022-08-30|15/06/2022|1.17||331500000||9968|1
2023-03-04 14:32:17|08723|10926|ISRAp|3.02B|3020000000|116.5|3201863|22.76|38|2023-03-14|15/12/2022|||||116.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2023-03-04 14:32:26|08724|11883|ISRS|2.97B|2970000000|54970|8775|-29.51|23|2022-11-22|15/09/2022|17.35||140000000||63000|1|2022-08-16|15/06/2022|32.8||139000000||79040|1
2023-03-04 14:32:30|08725|945143|KEN|5.35B|5350000000|9,904|57659|-42.84|0||
2023-03-04 14:32:35|08726|11029|KRUR|978.28M|978280000|7778|4125|-10.54|23|2022-11-17|15/09/2022|2.29||257200000||7708|1|2022-08-23|15/06/2022|1.3||232000000||8214|1
2023-03-04 14:32:40|08727|10932|LUMI|43.53B|43530000000|2957|3653600|-10.39|39|2023-05-25|15/03/2023|||||2957|1|2023-03-07|15/12/2022||1.13||4820000000|2957|1
2023-03-04 14:32:46|08728|11910|LVPR|1.03B|1030000000|7,150|9193|-38.47|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2023-03-04 14:32:50|08729|24045|LPSN|3.17B|3170000000|11.5|114094|-54.8|11|2018-05-08|15/03/2018||||200100000|6496|1|2018-02-20|15/12/2017||||198800000|4460|1
2023-03-04 14:32:55|08730|11037|MGIC|2.54B|2540000000|5035|38354|-18.53|27|2023-05-18|15/03/2023||0.9611||519000000|5035|1|2023-03-09|15/12/2022||0.8581||490850000|5035|1
2023-03-04 14:33:00|08731|11038|MLTM|1.43B|1430000000|6,544|25741|-37.5|23|2022-11-23|15/09/2022|0.82||715000000||7342|1|2022-08-17|15/06/2022|0.64||684900000||7973|1
2023-03-04 14:33:05|08732|10938|MTRX|4.46B|4460000000|6620|76387|-25.22|25|2022-11-10|15/09/2022|0.74||1160000000||7584|1|2022-08-10|15/06/2022|2.9||1190000000||8699|1
2023-03-04 14:33:10|08733|1166586|MAXO|942.89M|942890000|662.4|326543|-29.82|13|2023-05-23|15/03/2023||0.14||258000000|662.40002441406|1|2023-03-20|15/12/2022||0.12||252000000|662.40002441406|1
2023-03-04 14:33:15|08734|11041|MTRN|4.81B|4810000000|4,400|190215|-34.59|23|2022-11-28|15/09/2022|0.32||411900000||3803|1|2022-08-16|15/06/2022|0.98||566300000||5455|1
2023-03-04 14:33:20|08735|102938|MDTR|1.04B|1040000000|692|156539|-29.81|23|2022-11-30|15/09/2022|0.2||59660000||896.29998779297|1|2022-08-30|15/06/2022|0.24||57330000||1084|1
2023-03-04 14:33:25|08736|11942|MGOR|2.74B|2740000000|7530|55954|-39.86|23|2022-11-28|15/09/2022|-2.9||53750000||10080|1|2022-08-31|15/06/2022|-2.58||49790000||11680|1
2023-03-04 14:33:30|08737|10936|MLSR|10.12B|10120000000|21310|61550|-17.47|37|2023-05-16|15/03/2023|||||21310|1|2023-02-27|15/12/2022|||||20500|1
2023-03-04 14:33:35|08738|1008671|MNRT|968.74M|968740000|140.4|1392889|-36.01|23|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1|2022-07-31|15/06/2022|0.05||40490000||188|1
2023-03-04 14:33:40|08739|10937|MMHD|4.51B|4510000000|7,132|55352|-0.85|23|2022-11-28|15/09/2022|3.57||1840000000||7271|1|2022-08-29|15/06/2022|-0.96||1590000000||7855|1
2023-03-04 14:33:45|08740|10934|MGDL|4.33B|4330000000|411|1222700|-23.61|39|2023-05-25|15/03/2023|||||411|1|2023-03-22|15/12/2022|||||411|1
2023-03-04 14:33:50|08741|10922|MVNE|7.53B|7530000000|937|1184159|-24.92|25|2023-05-23|15/03/2023|||||937|1|2023-03-21|15/12/2022|||||937|1
2023-03-04 14:33:56|08742|10939|||||||39|2023-05-16|15/03/2023|||||11390|1|2023-02-28|15/12/2022||2.47||2701000000|10880|1
2023-03-04 14:34:01|08743|10940|NFTA|1.33B|1330000000|1,410|55320|-30.24|23|2022-11-29|15/09/2022|0.87||487900000||1842|1|2022-08-28|15/06/2022|0.01||482600000||2163|1
2023-03-04 14:34:08|08744|1173275|NYAX|2.21B|2210000000|6714|19128|1.57|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
2023-03-04 14:34:12|08745|12104|NTML|1.5B|1500000000|7601|20202|-47.94|23|2022-11-29|15/09/2022|1.67||1090000000||12020|1|2022-08-25|15/06/2022|2.23||1100000000||13150|1
2023-03-04 14:34:17|08746|10941|NICE|47.81B|47810000000|75.26|80934|2.53|39|2023-05-11|15/03/2023||7.19||2050000000|75260|1|2023-02-23|15/12/2022|7.4|6.66|2060000000|1970000000|78350|1
2023-03-04 14:34:22|08747|11047|NVMI|9.72B|9720000000|32,750|39403|-7.75|36|2023-05-03|15/03/2023||3.2||434790000|32750|1|2023-02-15|15/12/2022|4.52|4.38|533820000|514820000|32010|1
2023-03-04 14:34:26|08748|997120|||||||25|2023-05-17|15/03/2023|||||177.30000305176|1|2023-03-13|15/12/2022|||||177.30000305176|1
2023-03-04 14:34:31|08749|11973|ONE|2.87B|2870000000|4001|56323|-30.61|24|2023-02-15|15/12/2022|2.28||3210000000||4456|1|2022-11-15|15/09/2022|0.58||792300000||5000|1
2023-03-04 14:34:35|08750|1043291|OPCE|5.88B|5880000000|2906|281971|-22.59|23|2022-11-24|15/09/2022|0.35||550000000||4169|1|2022-08-25|15/06/2022|-0.06||405000000||4170|1
2023-03-04 14:34:39|08751|41400|OPK|3.28B|3280000000|1.16|915574|-57.81|0||
2023-03-04 14:34:43|08752|945707|ORA|17.92B|17920000000|87.22|49945|35.11|0||
2023-03-04 14:34:48|08753|1168509|NOFR|2.89B|2890000000|8600|31034|-1.83|12|2022-11-30|15/09/2022|-0.57||82060000||10110|1|2022-08-31|15/06/2022|||92930000||10240|1
2023-03-04 14:34:53|08754|10954|PTNR|3.68B|3680000000|1,990|296242|-20.97|39|2023-05-23|15/03/2023|||||1990|1|2023-03-30|15/12/2022||0.32||899000000|1990|1
2023-03-04 14:34:58|08755|10955|PZOL|4.14B|4140000000|38930|19193|-15.41|39|2023-05-30|15/03/2023|||||38930|1|2023-03-21|15/12/2022|||||38930|1
2023-03-04 14:35:03|08756|24046|PERI|5.69B|5690000000|12310|89267|70.5|27|2023-05-11|15/03/2023||1.18||496850000|12310|1|2023-02-08|15/12/2022|3.14|2.5|731630000|722840000|11610|1
2023-03-04 14:35:08|08757|10953|PRGO|15.72B|15720000000|11870|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
2023-03-04 14:35:13|08758|10950|PHOE1|8.71B|8710000000|3,470|390266|-12.64|27|2023-05-24|15/03/2023|||||3470|1|2023-03-22|15/12/2022||0.75|||3470|1
2023-03-04 14:35:18|08759|10951|PLSN|1.33B|1330000000|13,960|4362|-37.96|25|2023-05-25|15/03/2023|||||13960|1|2023-03-01|15/12/2022|||||14350|1
2023-03-04 14:35:23|08760|11994|PTBL|1.3B|1300000000|17,540|14340|-61.46|25|2023-05-17|15/03/2023|||||17540|1|2023-03-01|15/12/2022|||||18010|1
2023-03-04 14:35:28|08761|1169904|RADA|8.59B|8590000000|3352|47067|-22.92|0||
2023-03-04 14:35:33|08762|10956|RMLI|2.82B|2820000000|20460|20779|-25.05|29|2023-05-29|15/03/2023|||||20460|1|2023-03-30|15/12/2022|||||20460|1
2023-03-04 14:35:38|08763|11062|RATIp|2.34B|2340000000|208.4|1726810|-5.32|37|2023-05-30|15/03/2023|||||208.39999389648|1|2023-03-01|15/12/2022|||329250000|329250000|202.5|1
2023-03-04 14:35:43|08764|11064|RIT1|2.81B|2810000000|1,520|332925|-28.97|25|2022-11-16|15/09/2022|0.19||101700000||1960|1|2022-08-15|15/06/2022|1.45||95160000||2131|1
2023-03-04 14:35:47|08765|1173540|RTLS|2.78B|2780000000|5729|60549|-26.47|11|2022-11-23|15/09/2022|0.54||403500000||6408|1|2022-08-23|15/06/2022|0.46||353800000||7850|1
2023-03-04 14:35:51|08766|11090|SPNS|4.35B|4350000000|20.67|59585|-13.27|0||
2023-03-04 14:35:57|08767|11072|SLARL|1.56B|1560000000|720|468364|-33.7|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2023-03-04 14:36:01|08768|945144|SPEN|8.56B|8560000000|2395|277916|-21.22|23|2022-11-28|15/09/2022|0.24||1110000000||2870|1|2022-08-22|15/06/2022|0.23||1010000000||3251|1
2023-03-04 14:36:06|08769|10960|SKBN|3.32B|3320000000|772|1114705|-59.46|31|2023-05-29|15/03/2023|||||772|1|2023-03-29|15/12/2022|||||772|1
2023-03-04 14:36:11|08770|10958|SAE|4.79B|4790000000|1806|458002|-36.63|31|2023-05-17|15/03/2023|||||1806|1|2023-03-21|15/12/2022|||||1806|1
2023-03-04 14:36:16|08771|10961|STRS|9.47B|9470000000|8,150|106606|-18.74|39|2023-05-30|15/03/2023|||||8150|1|2023-03-23|15/12/2022||1.06||2480000000|8150|1
2023-03-04 14:36:21|08772|11074|SMT|2.69B|2690000000|3878|88263|-46.8|23|2022-11-30|15/09/2022|1.48||201000000||5018|1|2022-08-31|15/06/2022|3||183000000||6170|1
2023-03-04 14:36:26|08773|942777|TDRN|2.6B|2600000000|30,340|14995|-34.04|27|2023-05-31|15/03/2023|||||30340|1|2023-03-08|15/12/2022|||||30340|1
2023-03-04 14:36:30|08774|1142298|TASE|1.82B|1820000000|1,807|259180|12.8|21|2023-05-23|15/03/2023||0.19||98340000|1807|1|2023-03-28|15/12/2022||0.16||87850000|1807|1
2023-03-04 14:36:35|08775|10963|TEVA|40.85B|40850000000|3,650|1479799|44.33|35|2023-05-04|15/03/2023||1.96||12650000000|3650|1|2023-02-08|15/12/2022|2.48|2.48|13550000000|13560000000|3715|1
2023-03-04 14:36:41|08776|10964|TSEM|16.18B|16180000000|14740|129159|-2.71|39|2023-05-17|15/03/2023||1.88||1350000000|14740|1|2023-02-16|15/12/2022|2.89|1.97|1430000000|1380000000|14450|1
2023-03-04 14:36:45|08777|1173975|VRDS|2.48B|2480000000|1879|108966|-50.63|11|2022-11-28|15/09/2022|0.38||272600000||2929|1|2022-08-25|15/06/2022|0.3||269200000||3959|1
2023-03-04 14:36:50|08778|1155712|YHNF|2.46B|2460000000|17,010|11259|-32.42|17|2022-11-27|15/09/2022|2.24||963100000||19680|1|2022-08-22|15/06/2022|2.52||939500000||19520|1
2023-03-04 14:36:55|08779|41603|AMMB|13.13B|13130000000|3.97|4123463|14.41|39|2023-05-30|15/03/2023|||||3.9700000286102|1|2023-02-23|15/12/2022|0.137|0.137|1210000000|1210000000|3.8399999141693|1
2023-03-04 14:37:00|08780|41692|AXIA|29.28B|29280000000|3.19|3485769|-17.57|39|2023-05-23|15/03/2023||0.05|||3.1900000572205|1|2023-02-23|15/12/2022|0.056|0.1691|7090000000|6580000000|3.1300001144409|1
2023-03-04 14:37:07|08781|41604|CIMB|59.62B|59620000000|5.59|14087439|9.61|39|2023-05-31|15/03/2023||0.165||5280000000|5.5900001525879|1|2023-02-28|15/12/2022|0.127|0.1365|5220000000|5210000000|5.539999961853|1
2023-03-04 14:37:12|08782|41698|DIAL|12.64B|12640000000|2.24|5301914|-17.34|38|2023-05-16|15/03/2023||0.021||711700000|2.2400000095367|1|2023-02-16|15/12/2022|0.0225|0.022|797000000|797000000|2.5899999141693|1
2023-03-04 14:37:17|08783|41693|DSOM|50.91B|50910000000|4.25|3786053|4.94|39|2023-04-28|15/03/2023||0.04|||4.25|1|2023-02-24|15/12/2022|0.0047|0.0328|2180000000|1570000000|4.2699999809265|1
2023-03-04 14:37:23|08784|41626|GENT|18.14B|18140000000|4.71|4902766|0.86|39|2023-05-25|15/03/2023|||||4.710000038147|1|2023-02-23|15/12/2022|-0.044|0.07|6360000000|6490000000|4.6700000762939|1
2023-03-04 14:37:28|08785|41655|GENM|15.24B|15240000000|2.69|7541956|-8.12|39|2023-05-25|15/03/2023||0.05||2590000000|2.6900000572205|1|2023-02-23|15/12/2022|-0.066|-0.02|2430000000|2430000000|2.7599999904633|1
2023-03-04 14:37:32|08786|41625|HAPS|14.89B|14890000000|5.98|258841|-17.86|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
2023-03-04 14:37:37|08787|41667|HTHB|5.13B|5130000000|1.5|16599119|-68.42|34|2023-05-09|15/03/2023|||||1.5|1|2023-02-07|15/12/2022|-0.009|-0.0089|461800000|461820000|1.6200000047684|1
2023-03-04 14:37:43|08788|41685|HLBB|42.17B|42170000000|20.58|1250397|0.49|39|2023-05-29|15/03/2023||0.5067||1630000000|20.579999923706|1|2023-02-28|15/12/2022|0.509|0.4989|1490000000|1510000000|20.420000076294|1
2023-03-04 14:37:49|08789|41606|HLCB|20.82B|20820000000|18.36|307571|-6.8|33|2023-05-29|15/03/2023|||||18.360000610352|1|2023-02-28|15/12/2022|0.68||1700000000||18.180000305176|1
2023-03-04 14:37:54|08790|41678|IHHH|51.87B|51870000000|5.89|4390034|-10.35|35|2023-05-26|15/03/2023||0.0482||4660000000|5.8899998664856|1|2023-02-28|15/12/2022|0.0387|0.0335|4860000000|4860000000|5.8099999427795|1
2023-03-04 14:37:59|08791|41615|IOIB|24.02B|24020000000|3.87|3270244|-16.41|39|2023-05-19|15/03/2023||0.0666||3300000000|3.8699998855591|1|2023-02-28|15/12/2022|0.115|0.0754|3300000000|3300000000|3.7400000095367|1
2023-03-04 14:38:05|08792|41620|KLKK|22.65B|22650000000|21|763420|-27.59|39|2023-05-24|15/03/2023||0.4716|||21|1|2023-02-22|15/12/2022|0.411|0.5109|6710000000||21.5|1
2023-03-04 14:38:10|08793|41607|MBBM|104.99B|104990000000|8.71|7428925|-4.5|39|2023-05-25|15/03/2023||0.208||7310000000|8.710000038147|1|2023-02-26|15/12/2022|0.1798|0.1819|6900000000|7050000000|8.7399997711182|1
2023-03-04 14:38:15|08794|41657|MAHB|11.48B|11480000000|6.92|2386949|9.32|39|2023-05-29|15/03/2023||0.0674||1380000000|6.9200000762939|1|2023-02-28|15/12/2022|-0.025|-0.034|1000000000|901370000|6.9000000953674|1
2023-03-04 14:38:21|08795|41688|MXSC|31.09B|31090000000|3.97|1907753|-3.87|39|2023-04-28|15/03/2023||0.0399|||3.9700000286102|1|2023-02-23|15/12/2022|0.031|0.031|2550000000|2450000000|4.0999999046326|1
2023-03-04 14:38:26|08796|41632|MISC|32.99B|32990000000|7.39|2078285|0.54|39|2023-05-24|15/03/2023|||||7.3899998664856|1|2023-02-15|15/12/2022|0.1705|0.1718|4170000000|4160000000|7.3499999046326|1
2023-03-04 14:38:31|08797|950439|NESM|31.68B|31680000000|135.1|60085|-0.22|27|2023-04-25|15/03/2023|||||135.10000610352|1|2023-02-21|15/12/2022|0.567|0.5153|1650000000|1650000000|135|1
2023-03-04 14:38:37|08798|41669|PCGB|58.08B|58080000000|7.26|6225912|-27.4|39|2023-05-26|15/03/2023||0.1875|||7.2600002288818|1|2023-02-23|15/12/2022|0.07|0.1712|8700000000|8780000000|8.1999998092651|1
2023-03-04 14:38:42|08799|41684|PETR|20.72B|20720000000|20.86|328969|-1.88|35|2023-05-23|15/03/2023|||||20.860000610352|1|2023-02-22|15/12/2022|0.15||9500000000||22.120000839233|1
2023-03-04 14:38:48|08800|41689|PGAS|32.69B|32690000000|16.52|471888|-4.61|39|2023-05-18|15/03/2023|||||16.520000457764|1|2023-02-16|15/12/2022|0.209|0.204|1630000000|1630000000|17.739999771118|1
2023-03-04 14:38:58|08801|41635|PEPT|24.9B|24900000000|17.5|523875|-4.99|36|2023-05-31|15/03/2023|||||17.5|1|2023-02-28|15/12/2022|0.292|0.318|1610000000|1610000000|17.520000457764|1
2023-03-04 14:39:04|08802|953641|PMET|42.27B|42270000000|5.13|6105951|-28.95|27|2023-05-29|15/03/2023|||||5.1300001144409|1|2023-02-24|15/12/2022|0.033||3920000000||5.2699999809265|1
2023-03-04 14:39:09|08803|41609|PUBM|80.36B|80360000000|4.14|17283837|-6.55|38|2023-05-02|15/03/2023||0.0979||3580000000|4.1399998664856|1|2023-02-27|15/12/2022|0.088|0.0864|3650000000|3510000000|4.1300001144409|1
2023-03-04 14:39:15|08804|41605|RHBC|24.29B|24290000000|5.72|4113585|-3.05|39|2023-05-29|15/03/2023||0.1778||2120000000|5.7199997901917|1|2023-02-27|15/12/2022|0.182|0.1875|2270000000|2270000000|5.4800000190735|1
2023-03-04 14:39:20|08805|41637|SIME|15.4B|15400000000|2.260|5710873|-3.42|39|2023-05-23|15/03/2023||0.0402||11170000000|2.2599999904633|1|2023-02-23|15/12/2022|0.037|0.0402|11290000000|11170000000|2.3099999427795|1
2023-03-04 14:39:25|08806|1056019|SIPL|29.46B|29460000000|4.26|2524342|-19.01|25|2023-05-19|15/03/2023|||||4.2600002288818|1|2023-02-17|15/12/2022|0.081|0.0931|5670000000||4.3499999046326|1
2023-03-04 14:39:30|08807|41648|TENA|54.08B|54080000000|9.4|3520410|2.73|39|2023-05-26|15/03/2023||0.17|||9.3999996185303|1|2023-02-27|15/12/2022|0.14|0.1843|19310000000|14700000000|9.7200002670288|1
2023-03-04 14:39:36|08808|41651|TPGC|5.81B|5810000000|0.72|42365176|-64.36|36|2023-06-16|15/05/2023||-0.0084||899940000|0.72500002384186|1|2023-03-16|15/02/2023||-0.008||899940000|0.72500002384186|1
2023-03-04 14:39:42|08809|24454|ARE|752.58M|752580000|12.23|453784|-22.55|39|2023-04-26|15/03/2023||-0.238||1020000000|12.229999542236|1|2023-02-28|15/12/2022|0.26|0.2109|1270000000|1160000000|10.409999847412|1
2023-03-04 14:39:48|08810|24698|AC|7.26B|7260000000|20.25|2361482|-12.11|39|2023-05-03|15/03/2023||-0.9395||4480000000|20.25|1|2023-02-17|15/12/2022|-0.61|-0.2644|4680000000|4510000000|23.14999961853|1
2023-03-04 14:39:53|08811|24448|AGI|5.6B|5600000000|14.21|844286|45.59|31|2023-05-03|15/03/2023||0.1014||228720000|14.210000038147|1|2023-02-22|15/12/2022|0.09|0.0828|231900000|232920000|13.789999961853|1
2023-03-04 14:39:58|08812|24458|ATD|64.67B|64670000000|65.3|1487465|35.28|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
2023-03-04 14:40:04|08813|24451|ALA|6.73B|6730000000|23.89|1033212|-16.61|39|2023-04-27|15/03/2023||0.9606||4240000000|23.889999389648|1|2023-03-02|15/12/2022|0.63|0.674|3900000000|2440000000|23.409999847412|1
2023-03-04 14:40:09|08814|40471|AIF|2.66B|2660000000|59.23|70052|21.97|36|2023-05-04|15/03/2023||0.383||185620000|59.229999542236|1|2023-02-23|15/12/2022|0.44|0.5|183760000|186240000|58.689998626709|1
2023-03-04 14:40:22|08815|24455|ARX|9.77B|9770000000|15.75|3258744|4.86|39|2023-05-05|15/03/2023||0.7049||1230000000|15.75|1|2023-02-09|15/12/2022|1.18|0.9215|2190000000|1420000000|15.359999656677|1
2023-03-04 14:40:29|08816|991199|ATZ|4.61B|4610000000|41.7|418980|-8.87|27|2023-05-05|15/02/2023||0.3514||525320000|41.700000762939|1|2023-01-11|15/11/2022|0.67|0.6471|624620000|585460000|50.25|1
2023-03-04 14:40:34|08817|977762|AX_pa|2.91B|2910000000|25.09|9357|1.58|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
2023-03-04 14:40:39|08818|24445|ACOx|4.6B|4600000000|40.45|251535|-2.37|39|2023-04-27|15/03/2023||1.1||1390000000|40.450000762939|1|2023-03-02|15/12/2022|0.962|1.08|1310000000|1280000000|41.200000762939|1
2023-03-04 14:40:45|08819|24735|ATS|5.13B|5130000000|55.85|149875|20.42|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
2023-03-04 14:40:49|08820|978804|ACB|398.96M|398960000|1.17|1546300|-73.88|24|2023-05-11|15/12/2022|-0.2|-0.0743|61680000|64280000|1.1699999570847|1|2022-11-10|15/09/2022|-0.17|-0.1275|49260000|52560000|1.6499999761581|1
2023-03-04 14:40:54|08821|24750|BDGI|1.08B|1080000000|31.21|48344|12.55|29|2023-03-15|15/12/2022||0.2909||180150000|31.209999084473|1|2022-11-14|15/09/2022|0.42|0.42|163500000|166020000|31.139999389648|1
2023-03-04 14:41:00|08822|24477|BNS|83.38B|83380000000|69.96|4816033|-25.45|40|2023-05-24|15/04/2023||1.98||8270000000|69.959999084473|1|2023-02-28|15/01/2023|1.85|2.02|7980000000|8280000000|71.529998779297|1
2023-03-04 14:41:05|08823|24472|BIR|2.34B|2340000000|8.77|1897532|26.92|39|2023-05-10|15/03/2023||0.205||207000000|8.7700004577637|1|2023-02-15|15/12/2022|0.26|0.45|320360000|280000000|8.8100004196167|1
2023-03-04 14:41:11|08824|24467|BBDb|6.56B|6560000000|69.06|554156|89.21|35|2023-04-27|15/03/2023||-0.1415||1440000000|69.059997558594|1|2023-02-09|15/12/2022|2.09|0.6092|2660000000|2550000000|68.080001831055|1
2023-03-04 14:41:16|08825|42741|BLX|3.79B|3790000000|36.92|307297|-0.22|38|2023-05-10|15/03/2023||0.5535||252800000|36.919998168945|1|2023-02-24|15/12/2022|0.14|0.3613|322000000|221430000|35.810001373291|1
2023-03-04 14:41:23|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
2023-03-04 14:41:30|08827|24481|CAE|9.97B|9970000000|31.38|497052|-9.2|40|2023-05-18|15/03/2023||0.338||1180000000|31.379999160767|1|2023-02-14|15/12/2022|0.28|0.2494|1020000000|1030000000|30.190000534058|1
2023-03-04 14:41:36|08828|24795|CF|988.18M|988180000|11.32|488191|-10.44|38|2023-05-31|15/03/2023||0.275||433750000|11.319999694824|1|2023-02-08|15/12/2022|0.16|0.255|382120000|388770000|11.619999885559|1
2023-03-04 14:41:42|08829|24497|CM|57.5B|57500000000|63.08|3896958|-21.12|35|2023-05-25|15/04/2023||1.68||5650000000|63.080001831055|1|2023-02-24|15/01/2023|1.94|1.71|5930000000|5710000000|61.229999542236|1
2023-03-04 14:41:47|08830|42760|CTC|10.29B|10290000000|324.5|443|2.04|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
2023-03-04 14:41:52|08831|24509|CU|9.5B|9500000000|35.13|567211|-1.71|39|2023-04-27|15/03/2023||0.7523||1080000000|35.130001068115|1|2023-03-01|15/12/2022|0.7909|0.7184|1180000000|1100000000|35.790000915527|1
2023-03-04 14:41:57|08832|24513|CWB|2.57B|2570000000|26.75|528427|-28.67|39|2023-05-26|15/04/2023||0.8477||277770000|26.75|1|2023-03-02|15/01/2023|1.02|0.9076|272890000|280950000|27.829999923706|1
2023-03-04 14:42:02|08833|24486|CFP|2.79B|2790000000|23.04|218851|-19.89|39|2023-04-27|15/03/2023||-0.3363||1140000000|23.040000915527|1|2023-02-28|15/12/2022|-1.04|-0.4439|1370000000|1270000000|22.709999084473|1
2023-03-04 14:42:08|08834|24503|CPX|4.94B|4940000000|42.24|348735|9.26|39|2023-05-01|15/03/2023||1.22||708370000|42.240001678467|1|2023-03-01|15/12/2022|0.7|0.7474|929000000|618480000|42.470001220703|1
2023-03-04 14:42:13|08835|24505|CS|4.81B|4810000000|6.95|1508714|-3.74|35|2023-05-11|15/03/2023||0.0487||362510000|6.9499998092651|1|2023-02-15|15/12/2022|0.06|0.0343|362100000|339040000|6|1
2023-03-04 14:42:18|08836|42771|CJT|2.15B|2150000000|124.99|69503|-32.21|36|2023-05-08|15/03/2023||1.42||231520000|124.98999786377|1|2023-03-06|15/12/2022||2.13||261430000|124.98999786377|1
2023-03-04 14:42:24|08837|24781|CAS|1.12B|1120000000|11.12|254573|-15.95|39|2023-05-11|15/03/2023||0.098||1180000000|11.119999885559|1|2023-02-23|15/12/2022|0.22|0.1721|1140000000|1130000000|9.6999998092651|1
2023-03-04 14:42:30|08838|24484|CCLb|11.56B|11560000000|65.37|241743|14.44|39|2023-05-09|15/03/2023||0.8383||1620000000|65.370002746582|1|2023-02-22|15/12/2022|0.74|0.8465|1590000000|1630000000|60.529998779297|1
2023-03-04 14:42:35|08839|24495|CLS|2.18B|2180000000|17.95|179019|18.09|39|2023-04-26|15/03/2023||0.6096||2420000000|17.950000762939|1|2023-01-25|15/12/2022|0.7486|0.7342|2730000000|2650000000|17.670000076294|1
2023-03-04 14:42:41|08840|24512|CVE|50.18B|50180000000|26.30|5040270|34.94|39|2023-04-26|15/03/2023||0.5027||10300000000|26.299999237061|1|2023-02-16|15/12/2022|0.39|0.6336|15810000000|13740000000|26.010000228882|1
2023-03-04 14:42:46|08841|24488|CG|1.95B|1950000000|8.92|909634|-28.81|34|2023-05-03|15/03/2023||-0.0953||144320000|8.920000076294|1|2023-02-23|15/12/2022|-0.06|-0.0605|208300000|159670000|8.1899995803833|1
2023-03-04 14:42:51|08842|42759|CGI|698.01M|698010000|33.46|4967|-15.97|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
2023-03-04 14:42:56|08843|24506|CSH_u|2.19B|2190000000|9.19|567876|-23.22|39|2023-05-11|15/03/2023|||||9.1899995803833|1|2023-03-02|15/12/2022|0.1987||170470000|251800000|8.8599996566772|1
2023-03-04 14:43:02|08844|24483|CCA|2.99B|2990000000|67.63|156553|-32.87|39|2023-04-11|15/02/2023||2.16||747380000|67.629997253418|1|2023-01-12|15/11/2022|2.44|2.3|762300000|746870000|81.529998779297|1
2023-03-04 14:43:07|08845|24541|CIGI|6.66B|6660000000|154.55|69398|-4.97|39|2023-05-02|15/03/2023||1.29||961850000|154.55000305176|1|2023-02-09|15/12/2022|2.31|2.29|1220000000|1290000000|148.14999389648|1
2023-03-04 14:43:12|08846|24510|CUF_u|2.14B|2140000000|11.74|1179860|0|35|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1
2023-03-04 14:43:17|08847|40463|CSU|48.65B|48650000000|2,295.88|29751|5.88|38|2023-05-03|15/03/2023||12.49||1810000000|2295.8798828125|1|2023-02-07|15/12/2022|12.88|12.88|1770000000|1780000000|2356.3898925781|1
2023-03-04 14:43:22|08848|1123081|CTS|975.15M|975150000|4.67|916140|-50.79|23|2023-05-09|15/03/2023||0.0932||727960000|4.6700000762939|1|2023-03-15|15/12/2022||0.1179||791500000|4.6700000762939|1
2023-03-04 14:43:28|08849|24493|CJRb|376.94M|376940000|1.89|1775252|-63.01|33|2023-06-28|15/05/2023||0.1798||421540000|1.8899999856949|1|2023-04-07|15/02/2023||-0.0022||347190000|1.8899999856949|1
2023-03-04 14:43:34|08850|24502|CPG|5.46B|5460000000|9.96|4306467|8.03|39|2023-05-12|15/03/2023||0.4882||1010000000|9.960000038147|1|2023-03-02|15/12/2022|-0.9|0.3964|1020000000|1010000000|9.6300001144409|1
2023-03-04 14:43:39|08851|977870|CRT_u|3.9B|3900000000|16.59|138308|-4.33|28|2023-05-08|15/03/2023||||135890000|16.590000152588|1|2023-02-14|15/12/2022|0.276||135180000|133360000|16.049999237061|1
2023-03-04 14:43:47|08852|24856|DSG|8.86B|8860000000|104.42|128797|21|39|2023-05-31|15/04/2023||0.4042||172250000|104.41999816895|1|2023-03-01|15/01/2023|0.4626|0.3902|170210000|166710000|100.63999938965|1
2023-03-04 14:43:51|08853|1162029|DCBO|1.62B|1620000000|49.13|40095|-12.6|10|2023-05-11|15/03/2023||0.0185||41730000|49.130001068115|1|2023-03-09|15/12/2022||0.0124||38660000|49.130001068115|1
2023-03-04 14:43:57|08854|24521|DOL|21.89B|21890000000|76.95|681372|17.19|40|2023-06-07|15/04/2023||0.5767||1180000000|76.949996948242|1|2023-03-29|15/01/2023||0.8581||1400000000|76.949996948242|1
2023-03-04 14:44:01|08855|42826|DIR_u|4.09B|4090000000|14.84|581532|-9.84|33|2023-05-09|15/03/2023|||||14.840000152588|1|2023-02-15|15/12/2022|-0.12||75550000|69260000|14.340000152588|1
2023-03-04 14:44:10|08856|24515|D_u|835.27M|835270000|16.36|133872|-39.79|39|2023-05-11|15/03/2023|||||16.360000610352|1|2023-02-16|15/12/2022|-1.58||27340000|28890000|16.610000610352|1
2023-03-04 14:44:15|08857|24522|DPM|1.74B|1740000000|9.15|646359|17.16|27|2023-05-03|15/03/2023||0.21||152770000|9.1499996185303|1|2023-02-16|15/12/2022|0.18|0.1466|152860000|139460000|7.9800000190735|1
2023-03-04 14:44:19|08858|991134|ECN|750.98M|750980000|3.07|1174910|-48.14|19|2023-05-11|15/03/2023||0.0392||55000000|3.0699999332428|1|2023-03-06|15/12/2022||0.0402||57200000|3.0699999332428|1
2023-03-04 14:44:28|08859|40485|EFN|7.64B|7640000000|19.48|770283|52.55|38|2023-05-09|15/03/2023||0.2749||276490000|19.479999542236|1|2023-03-06|15/12/2022||0.2613||271170000|19.479999542236|1
2023-03-04 14:44:34|08860|24528|EMA|14.53B|14530000000|53.82|1312288|-10.85|39|2023-05-12|15/03/2023||0.9677||2010000000|53.819999694824|1|2023-02-23|15/12/2022|0.93|0.6945|1620000000|1570000000|53.990001678467|1
2023-03-04 14:44:39|08861|24529|EMPa|9.34B|9340000000|36.14|398689|-13.12|37|2023-06-29|15/04/2023||0.7138||7640000000|36.139999389648|1|2023-03-16|15/01/2023||0.685||7680000000|36.139999389648|1
2023-03-04 14:44:45|08862|24524|EDR|796.08M|796080000|4.19|363573|-28.38|33|2023-05-10|15/03/2023||0.0233||58590000|4.1900000572205|1|2023-03-03|15/12/2022|0.04|0.0517|82000000|63240000|3.9800000190735|1
2023-03-04 14:44:50|08863|24531|ERF|4.87B|4870000000|22.48|719324|40.24|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2023-03-04 14:44:54|08864|951615|EQX|1.65B|1650000000|5.3|814324|-45.75|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
2023-03-04 14:44:59|08865|42842|EQB|2.38B|2380000000|63.25|75018|-17.13|39|2023-05-11|15/03/2023||2.51||236700000|63.25|1|2023-02-16|15/12/2022|2.46|2.38|235090000|223930000|67.400001525879|1
2023-03-04 14:45:04|08866|1096521|ERO|2.25B|2250000000|24.74|233661|26.48|14|2023-05-08|15/03/2023||0.1816||114110000|24.739999771118|1|2023-03-07|15/12/2022||0.2966||114290000|24.739999771118|1
2023-03-04 14:45:09|08867|40486|EIF|2.2B|2200000000|51.65|106296|26.44|39|2023-05-09|15/03/2023||0.6161||499480000|51.650001525879|1|2023-02-22|15/12/2022|0.73|0.7102|543360000|523270000|52.970001220703|1
2023-03-04 14:45:14|08868|24543|FTT|5.31B|5310000000|35.15|421289|-7.69|39|2023-05-08|15/03/2023||0.6767||1930000000|35.150001525879|1|2023-02-06|15/12/2022|0.89|0.8088|2370000000|2130000000|37.25|1
2023-03-04 14:45:20|08869|24537|FM|21.59B|21590000000|31.46|2401494|-18.18|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
2023-03-04 14:45:25|08870|24544|FVI|1.36B|1360000000|4.69|688546|-8.22|39|2023-05-10|15/03/2023||-0.0096||159020000|4.6900000572205|1|2023-03-15|15/12/2022||0.023||157500000|4.6900000572205|1
2023-03-04 14:45:36|08871|24538|FNV|35.63B|35630000000|185.91|373796|-4.4|39|2023-05-10|15/03/2023||0.919||333620000|185.91000366211|1|2023-03-15|15/12/2022||0.8327||308810000|185.91000366211|1
2023-03-04 14:45:41|08872|24689|WN|23.45B|23450000000|167.06|181872|16.26|39|2023-05-09|15/03/2023||2.24||13070000000|167.05999755859|1|2023-03-01|15/12/2022|2.59|2.53|14140000000|14050000000|170.94999694824|1
2023-03-04 14:45:48|08873|40487|GEI|3.38B|3380000000|23.7|566162|-4.67|39|2023-05-08|15/03/2023||0.3856||2390000000|23.700000762939|1|2023-02-21|15/12/2022|0.43|0.4088|2500000000|1900000000|23.590000152588|1
2023-03-04 14:45:54|08874|24550|GIL|8.22B|8220000000|45.71|452729|-4.79|30|2023-05-03|15/03/2023||0.6202||739780000|45.709999084473|1|2023-02-22|15/12/2022|0.65|0.678|720000000|760660000|38.759998321533|1
2023-03-04 14:46:00|08875|42830|GSY|2.05B|2050000000|124.06|52662|-11.9|38|2023-05-09|15/03/2023||3.24||286890000|124.05999755859|1|2023-02-15|15/12/2022|3.05|2.9|273330000|274500000|127.43000030518|1
2023-03-04 14:46:07|08876|24553|GWO|34.03B|34030000000|36.52|2572794|-1.96|39|2023-05-09|15/03/2023||0.8633||1172000000|36.520000457764|1|2023-02-09|15/12/2022|0.957|0.8767|14360000000|10810000000|35.110000610352|1
2023-03-04 14:46:15|08877|24556|HR_u|3.72B|3720000000|13.1|508193|1.19|37|2023-05-11|15/03/2023|||||13.10000038147|1|2023-02-13|15/12/2022|-0.44||254310000||12.569999694824|1
2023-03-04 14:46:21|08878|24555|HCG|1.58B|1580000000|41.65|259936|8.32|39|2023-05-11|15/03/2023||1.14||139900000|41.650001525879|1|2023-02-16|15/12/2022|0.95|1.09|112410000|124150000|41.970001220703|1
2023-03-04 14:46:28|08879|24554|HBM|1.93B|1930000000|7.35|1390832|-29.87|40|2023-05-08|15/03/2023||0.1482||354270000|7.3499999046326|1|2023-02-23|15/12/2022|0.01|0.0344|321200000|395640000|6.6700000762939|1
2023-03-04 14:46:33|08880|960802|H|21.33B|21330000000|35.62|1077024|11.49|30|2023-05-12|15/03/2023||0.4842||2310000000|35.619998931885|1|2023-02-14|15/12/2022|0.3|0.2796|1860000000|1780000000|36.110000610352|1
2023-03-04 14:46:38|08881|24559|IAG|9.11B|9110000000|87.59|232944|16.74|40|2023-05-10|15/03/2023||2.15|||87.589996337891|1|2023-02-14|15/12/2022|2.4|2.27|4350000000||83.589996337891|1
2023-03-04 14:46:43|08882|24562|IMG|1.54B|1540000000|3.22|1232994|-21.65|39|2023-05-08|15/03/2023||-0.035||232100000|3.2200000286102|1|2023-02-16|15/12/2022|-0.13|-0.0072|330100000|356170000|3.3099999427795|1
2023-03-04 14:46:50|08883|24561|IGM|10.11B|10110000000|42.52|259509|-5.3|39|2023-05-05|15/03/2023||0.8605||830200000|42.520000457764|1|2023-02-09|15/12/2022|0.94|0.864|848000000|827650000|41.700000762939|1
2023-03-04 14:46:55|08884|24956|INE|3.02B|3020000000|14.8|429482|-19.83|39|2023-05-16|15/03/2023||0.0429||233010000|14.800000190735|1|2023-02-22|15/12/2022|-0.1281|0.001|203640000|214560000|15.359999656677|1
2023-03-04 14:47:01|08885|24560|IFC|34.27B|34270000000|195.54|317982|6.89|39|2023-05-10|15/03/2023||2.91||4890000000|195.53999328613|1|2023-02-07|15/12/2022|3.34|3.05|5530000000|5170000000|195.89999389648|1
2023-03-04 14:47:06|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
2023-03-04 14:47:11|08887|40491|ITP|2.40B|2400000000|40.48|353548|72.84|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
2023-03-04 14:47:19|08888|42920|IVN|14.93B|14930000000|12.43|1496331|0.08|36|2023-05-09|15/03/2023||0.0766|||12.430000305176|1|2023-03-13|15/12/2022||0.0958||0.00|12.430000305176|1
2023-03-04 14:47:24|08889|1029161|JWEL|1.33B|1330000000|31.78|95576|-1.76|25|2023-05-10|15/03/2023||0.3243||148790000|31.780000686646|1|2023-02-23|15/12/2022|0.62|0.6247|192780000|200790000|36.130001068115|1
2023-03-04 14:47:29|08890|980227|KNT|1.77B|1770000000|7.55|700654|-7.59|25|2023-05-18|15/03/2023||0.0521||58370000|7.5500001907349|1|2023-03-30|15/12/2022||0.0903||63000000|7.5500001907349|1
2023-03-04 14:47:34|08891|24570|KEY|7.07B|7070000000|30.86|1003381|5.22|39|2023-05-09|15/03/2023||0.5073||1800000000|30.860000610352|1|2023-02-15|15/12/2022|-0.37|0.364|1780000000|1640000000|31.25|1
2023-03-04 14:47:39|08892|959119|KXS|4.75B|4750000000|169.35|57297|15.05|26|2023-05-03|15/03/2023||0.2932||96760000|169.35000610352|1|2023-03-01|15/12/2022|0.61|0.265|98480000|99400000|158.57000732422|1
2023-03-04 14:47:44|08893|42810|KL|13.11B|13110000000|49.710|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
2023-03-04 14:47:50|08894|24573|LB|1.49B|1490000000|34.4|155627|-19.46|39|2023-05-31|15/04/2023||1.15||258750000|34.400001525879|1|2023-02-28|15/01/2023|1.15|1.15|260100000|261980000|35.099998474121|1
2023-03-04 14:47:57|08895|25014|LWRK|2.24B|2240000000|32.27|336107|35.08|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
2023-03-04 14:48:03|08896|24576|LNR|4.66B|4660000000|75.88|115607|22.51|39|2023-05-10|15/03/2023||1.65||2040000000|75.879997253418|1|2023-03-08|15/12/2022||1.68||2010000000|75.879997253418|1
2023-03-04 14:48:11|08897|42940|LAC|5B|5000000000|33.09|757658|0.46|15|2023-05-11|15/03/2023||0.017||54950000|33.090000152588|1|2023-03-17|15/12/2022||-0.218||0.00|33.090000152588|1
2023-03-04 14:48:16|08898|24572|L|37.62B|37620000000|116.8|477050|14.29|39|2023-05-03|15/03/2023||1.52||13050000000|116.80000305176|1|2023-02-23|15/12/2022|1.76|1.71|14010000000|13750000000|116.37000274658|1
2023-03-04 14:48:21|08899|24578|LUN|7.18B|7180000000|9.31|2994845|-26.46|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
2023-03-04 14:48:27|08900|24584|MFI|3.41B|3410000000|28.09|207019|2.26|38|2023-05-03|15/03/2023||0.225||1190000000|28.090000152588|1|2023-03-09|15/12/2022||0.124||1210000000|28.090000152588|1
2023-03-04 14:48:33|08901|25012|MRE|1.21B|1210000000|15.04|221474|64.73|39|2023-05-04|15/03/2023||0.6467||1280000000|15.039999961853|1|2023-03-02|15/12/2022|0.58|0.478|1290000000|1170000000|14.159999847412|1
2023-03-04 14:48:39|08902|24582|MEG|6.75B|6750000000|23.46|2316337|36.4|39|2023-05-01|15/03/2023||0.3059||1500000000|23.459999084473|1|2023-02-27|15/12/2022|0.53|0.6226|1450000000|1560000000|21.979999542236|1
2023-03-04 14:48:45|08903|24591|MX|5.11B|5110000000|73.94|184073|14.12|39|2023-04-26|15/03/2023||0.9877||978940000|73.940002441406|1|2023-02-02|15/12/2022|0.73|0.4441|986000000|925590000|65.180000305176|1
2023-03-04 14:48:50|08904|42985|MTY|1.63B|1630000000|66.95|48121|35.09|31|2023-04-12|15/02/2023||0.9161||216200000|66.949996948242|1|2023-02-16|15/11/2022|0.29|0.9219|241970000|214380000|73.48999786377|1
2023-03-04 14:49:03|08905|24590|MTL|1.37B|1370000000|14.74|273461|15.16|39|2023-04-26|15/03/2023||0.2333||481720000|14.739999771118|1|2023-02-09|15/12/2022|0.62|0.355|502700000|499700000|14.310000419617|1
2023-03-04 14:49:09|08906|24592|NA|34.65B|34650000000|102.74|1425685|2.6|39|2023-05-31|15/04/2023||2.39||2600000000|102.73999786377|1|2023-03-01|15/01/2023|2.56|2.39|2710000000|2600000000|100.2200012207|1
2023-03-04 14:49:13|08907|49233|NXE|2.91B|2910000000|5.97|1431731|-11.95|27|2023-05-12|15/03/2023||-0.0167|||5.9699997901917|1|2023-02-26|15/12/2022|-0.05|-0.03|||5.5900001525879|1
2023-03-04 14:49:20|08908|42990|NFI|759.27M|759270000|9.84|272703|-45.18|34|2023-05-10|15/03/2023||-0.5333||515780000|9.8400001525879|1|2023-03-08|15/12/2023||0.41||1034000000|9.8400001525879|1
2023-03-04 14:49:27|08909|24600|NPI|8.29B|8290000000|33.08|822326|-18.3|39|2023-05-10|15/03/2023||0.5514||647570000|33.080001831055|1|2023-02-24|15/12/2022|1.12|0.445|641120000|596170000|33.130001068115|1
2023-03-04 14:49:32|08910|24606|OGC|1.97B|1970000000|2.8|1320947|6.06|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
2023-03-04 14:49:40|08911|960813|OGI|326.41M|326410000|1.04|458684|-41.57|30|2023-04-26|15/02/2023||-0.02||43670000|1.039999961853|1|2023-01-12|15/11/2022|0.0216|-0.0186|43320000|43500000|1.1000000238419|1
2023-03-04 14:49:46|08912|42743|OSK|1.24B|1240000000|3.22|659207|-20.88|27|2023-05-10|15/03/2023||-0.0157||0.00|3.2200000286102|1|2023-03-09|15/12/2022||-0.0201||0.00|3.2200000286102|1
2023-03-04 14:49:51|08913|40498|PXT|2.52B|2520000000|23.26|647730|-14.74|32|2023-05-09|15/03/2023||1.14||404400000|23.260000228882|1|2023-03-08|15/12/2022||0.6348||396100000|23.260000228882|1
2023-03-04 14:49:56|08914|24618|PKI|5.25B|5250000000|29.94|568557|-4.41|39|2023-05-03|15/03/2023||0.4158||7580000000|29.940000534058|1|2023-03-02|15/12/2022|0.67|0.7221|8720000000|8390000000|29.889999389648|1
2023-03-04 14:50:01|08915|24623|POW|24.54B|24540000000|36.99|2501581|-4.74|40|2023-05-15|15/03/2023||0.9206|||36.990001678467|1|2023-03-16|15/12/2022||0.9371|||36.990001678467|1
2023-03-04 14:50:07|08916|943642|PSK|5.31B|5310000000|22.21|539129|30.8|33|2023-04-17|15/03/2023||0.2615||124000000|22.209999084473|1|2023-02-06|15/12/2022|0.28|0.3062|150600000|147000000|22.629999160767|1
2023-03-04 14:50:12|08917|25066|PBH|4.53B|4530000000|101.61|60473|-9.85|40|2023-05-15|15/03/2023||0.8437||1380000000|101.61000061035|1|2023-03-16|15/12/2022||1.26||1540000000|101.61000061035|1
2023-03-04 14:50:18|08918|25099|PVG|3.61B|3610000000|19.15|837488|2.52|29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2023-03-04 14:50:23|08919|24632|QBRb|7.48B|7480000000|32.43|696326|19.27|40|2023-05-11|15/03/2023||0.6133||1210000000|32.430000305176|1|2023-02-23|15/12/2022|0.69|0.695|1190000000|1180000000|32.479999542236|1
2023-03-04 14:50:28|08920|1029163|REAL|435.46M|435460000|5.99|161125|14.31|20|2023-05-10|15/03/2023||-0.044||8810000|5.9899997711182|1|2023-01-27|15/12/2022|-0.03|-0.0367|9800000|10570000|4.3200001716614|1
2023-03-04 14:50:33|08921|43058|RCH|2.22B|2220000000|39.88|71748|-16.43|30|2023-04-06|15/02/2023||0.4422||374590000|39.880001068115|1|2023-01-19|15/11/2022|0.8|0.7595|457500000|471370000|36.970001220703|1
2023-03-04 14:50:39|08922|24642|RUS|2.25B|2250000000|36.25|353931|13.28|39|2023-05-02|15/03/2023||0.762||1080000000|36.25|1|2023-02-09|15/12/2022|0.93|0.776|1100000000|1100000000|32.150001525879|1
2023-03-04 14:50:45|08923|24645|SAP|15.31B|15310000000|36.41|491098|16.89|40|2023-06-08|15/03/2023||0.3857||4480000000|36.409999847412|1|2023-02-09|15/12/2022|0.53|0.4729|4590000000|4650000000|35.880001068115|1
2023-03-04 14:50:51|08924|25146|SEA|1.26B|1260000000|15.49|62768|-31.79|37|2023-05-15|15/03/2023||-0.0652||0.00|15.489999771118|1|2023-03-23|15/12/2022||-0.0652||0.00|15.489999771118|1
2023-03-04 14:50:56|08925|24650|SJRb|19.64B|19640000000|39.3|1950815|3.42|40|2023-06-29|15/05/2023||0.384||1350000000|39.299999237061|1|2023-04-12|15/02/2023||0.365||1370000000|39.299999237061|1
2023-03-04 14:51:01|08926|24988|SIA|808.17M|808170000|11.08|288509|-26.18|39|2023-05-11|15/03/2023|||||11.079999923706|1|2023-02-23|15/12/2022|-0.09|0.33|193220000|197200000|12.319999694824|1
2023-03-04 14:51:07|08927|24659|SVM|781.33M|781330000|4.42|303544|-11.42|38|2023-05-25|15/03/2023||0.034||38400000|4.4200000762939|1|2023-02-09|15/12/2022|0.07|0.048|58650000|56560000|4.2699999809265|1
2023-03-04 14:51:12|08928|978638|SIL|1.12B|1120000000|7.67|412779|-35.06|24|2023-03-23|15/12/2022||0.12||20000000|7.6700000762939|1|2022-11-14|15/09/2022||-0.04||13000000|8.8100004196167|1
2023-03-04 14:51:17|08929|978227|ZZZ|872.66M|872660000|25.14|91085|-10.76|28|2023-05-08|15/03/2023||0.43||209200000|25.139999389648|1|2023-03-02|15/12/2022|0.67|0.64|243030000|238000000|24|1
2023-03-04 14:51:23|08930|24654|SNC|5.16B|5160000000|29.39|462097|4.26|39|2023-05-04|15/03/2023||0.2531||1860000000|29.389999389648|1|2023-03-03|15/12/2022|-0.19|0.2929|1900000000|1930000000|29|1
2023-03-04 14:51:32|08931|958361|TOY|3.9B|3900000000|37.21|90973|-16.38|26|2023-05-10|15/03/2023||0.2211||368170000|37.209999084473|1|2023-03-08|15/12/2022||-0.0883||488270000|37.209999084473|1
2023-03-04 14:51:37|08932|24657|STN|8.85B|8850000000|79.82|220823|27.02|40|2023-05-11|15/03/2023||0.7222||1150000000|79.819999694824|1|2023-02-22|15/12/2022|0.82|0.704|1130000000|1110000000|71.73999786377|1
2023-03-04 14:51:44|08933|1055997|STLC|3.33B|3330000000|60.4|234318|40.3|25|2023-05-03|15/03/2023||0.975||658430000|60.400001525879|1|2023-02-22|15/12/2022|0.55|0.9367|674000000|702530000|51.810001373291|1
2023-03-04 14:51:49|08934|43085|SJ|2.99B|2990000000|50.77|130219|29.55|37|2023-05-04|15/03/2023||0.7596||669000000|50.770000457764|1|2023-03-08|15/12/2022||0.5791||610210000|50.770000457764|1
2023-03-04 14:51:55|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|5.1|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2023-03-04 14:52:01|08936|24651|SLF|39.29B|39290000000|67|2203251|1.01|40|2023-05-11|15/03/2023||1.54|||67|1|2023-02-08|15/12/2022|1.69|1.54|10320000000||67.209999084473|1
2023-03-04 14:52:06|08937|31160|SOY|1.33B|1330000000|11.7|91718|80.83|39|2023-05-10|15/03/2023||0.009||250280000|11.699999809265|1|2023-03-01|15/12/2022|0.02|-0.0028|221290000|220610000|10.479999542236|1
2023-03-04 14:52:12|08938|24655|SPB|2.29B|2290000000|11.43|615630|1.42|39|2023-05-09|15/03/2023||0.54||1360000000|11.430000305176|1|2023-02-17|15/12/2022|0.27|0.3067|1070000000|938000000|10.39999961853|1
2023-03-04 14:52:22|08939|24671|TFII|14.76B|14760000000|170.56|199304|26.89|39|2023-04-25|15/03/2023||1.52||1930000000|170.55999755859|1|2023-02-06|15/12/2022|1.72|1.73|1960000000|2090000000|159.30999755859|1
2023-03-04 14:52:32|08940|24692|X|7.54B|7540000000|135.24|102888|2.52|39|2023-05-10|15/03/2023||1.71||282790000|135.24000549316|1|2023-02-06|15/12/2022|1.74|1.69|274100000|275610000|132.57000732422|1
2023-03-04 14:52:37|08941|25220|TXG|1.59B|1590000000|18.5|444561|10.58|32|2023-05-10|15/03/2023||0.388|||18.5|1|2023-02-22|15/12/2022|0.44|0.4343|216500000|216500000|16.260000228882|1
2023-03-04 14:52:42|08942|24675|TIH|9.32B|9320000000|113.21|121928|1.32|39|2023-05-04|15/03/2023||0.8087||927570000|113.20999908447|1|2023-02-14|15/12/2022|1.93|1.44|1150000000|1100000000|108.40000152588|1
2023-03-04 14:52:47|08943|24668|TD|162.86B|162860000000|89.05|5553850|-9.41|40|2023-05-25|15/04/2023||2.17||12430000000|89.050003051758|1|2023-03-02|15/01/2023|2.23|2.2|13100000000|11990000000|90.660003662109|1
2023-03-04 14:52:53|08944|24678|TOU|20.76B|20760000000|61.25|2392101|23.54|39|2023-05-10|15/03/2023||2.86||2010000000|61.25|1|2023-03-01|15/12/2022|-0.09|2.25|2180000000|2170000000|59.799999237061|1
2023-03-04 14:52:58|08945|43104|RNW|3.14B|3140000000|11.76|711489|-33.97|32|2023-05-11|15/03/2023||0.1902||130730000|11.760000228882|1|2023-02-23|15/12/2022|0.15|0.2382|154000000|143650000|11.720000267029|1
2023-03-04 14:53:03|08946|1011025|TSU|1.67B|1670000000|36.54|123782|12.33|25|2023-05-11|15/03/2023||0.495||130200000|36.540000915527|1|2023-02-28|15/12/2022|-0.86|0.3883|664800000|651870000|34.700000762939|1
2023-03-04 14:53:09|08947|24566|TRQ|8.65B|8650000000|42.99|720276|63.21|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
2023-03-04 14:53:14|08948|24682|VET|3.14B|3140000000|19.23|1356677|-20.21|40|2023-04-27|15/03/2023||1.07||863600000|19.229999542236|1|2023-03-08|15/12/2022||0.0933||789150000|19.229999542236|1
2023-03-04 14:53:18|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
2023-03-04 14:53:22|08950|976223|WELL|1.08B|1080000000|4.64|788772|8.92|24|2023-05-10|15/03/2023||0.0589||156440000|4.6399998664856|1|2023-05-01|15/12/2022||0.0543||153920000|4.6399998664856|1
2023-03-04 14:53:27|08951|43141|WDO|950.93M|950930000|6.6|1307333|-55.1|32|2023-05-10|15/03/2023||-0.02||66000000|6.5999999046326|1|2023-02-22|15/12/2022|-0.02|-0.0196|75040000|82330000|6.25|1
2023-03-04 14:53:32|08952|24686|WFG|8.79B|8790000000|105.2|226406|-16.77|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
2023-03-04 14:53:38|08953|25241|WCP|6.64B|6640000000|10.95|2407501|14.78|39|2023-04-27|15/03/2023||0.3874|||10.949999809265|1|2023-02-22|15/12/2022|0.52|0.4494|1120000000||10.14999961853|1
2023-03-04 14:53:43|08954|43147|WPK|2.69B|2690000000|41.45|51238|4.75|34|2023-04-25|15/03/2023||0.5124||286600000|41.450000762939|1|2023-02-28|15/12/2022|0.48|0.4776|292370000|307960000|42.049999237061|1
2023-03-04 14:53:50|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
2023-03-04 14:53:55|08956|24919|WSP|21.52B|21520000000|172.95|147899|6.17|39|2023-05-10|15/03/2023||1.29||2480000000|172.94999694824|1|2023-03-08|15/12/2022||1.5||2490000000|172.94999694824|1
2023-03-04 14:54:00|08957|951635|WEED|1.53B|1530000000|3.1|2476445|-63.44|32|2023-06-27|15/03/2023||-0.2037||100750000|3.0999999046326|1|2023-02-09|15/12/2022|-0.54|-0.2211|101200000|116930000|3.670000076294|1
2023-03-04 14:54:05|08958|1055210|GOLD|29B|29000000000|16.52|17991977|-29.91|27|2023-05-10|15/03/2023||0.1759||2690000000|22.469999313354|1|2023-02-15|15/12/2022|0.13|0.1151|2770000000|2710000000|23.780000686646|1
2023-03-04 14:54:11|08959|24589|MRU|16.45B|16450000000|70.24|480782|2.75|39|2023-04-25|15/03/2023||0.9388||4460000000|70.23999786377|1|2023-01-24|15/12/2022|1|0.9738|4670000000|4630000000|74.379997253418|1
2023-03-04 14:54:16|08960|24473|BMO|92.76B|92760000000|130.71|2214157|-11.55|40|2023-05-24|15/04/2023||3.3||7900000000|130.71000671387|1|2023-02-28|15/01/2023|3.22|3.16|7290000000|7250000000|130.82000732422|1
2023-03-04 14:54:21|08961|24453|AQN|7.27B|7270000000|10.64|5077863|-42.46|38|2023-05-11|15/03/2023||0.1374||764970000|10.640000343323|1|2023-03-17|15/12/2022||0.1959||686140000|10.640000343323|1
2023-03-04 14:54:26|08962|24469|BCE|55.19B|55190000000|60.5|2577765|-12.79|18|2023-05-04|15/03/2023||0.8312||5990000000|60.5|1|2023-02-02|15/12/2022|0.71|0.7203|6440000000|6390000000|63.240001678467|1
2023-03-04 14:54:31|08963|24520|DML|1.43B|1430000000|1.28|1840097|-9.37|38|2023-03-01|15/12/2022||-0.01|||1.7200000286102|1|2022-11-02|15/09/2022|-0.01|-0.01|3040000||1.6799999475479|1
2023-03-04 14:54:35|08964|25153|SII|1.26B|1260000000|49.58|97522|-6.51|39|2023-05-12|15/03/2023||0.31|||49.580001831055|1|2023-02-24|15/12/2022|0.29|0.355|30990000|39300000|49.75|1
2023-03-04 14:54:40|08965|1055247|YRI|7.02B|7020000000|5.36|1308909|11.79|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
2023-03-04 14:54:45|08966|24498|CNQ|90.11B|90110000000|81.86|5578321|12.93|40|2023-05-04|15/03/2023||2.08||8260000000|81.860000610352|1|2023-03-02|15/12/2022|1.96|2.21|8950000000|8610000000|78.75|1
2023-03-04 14:54:49|08967|1164007|DND|1.06B|1060000000|19.15|455974|-32.62|17|2023-05-11|15/03/2023||0.0642||116430000|19.14999961853|1|2023-02-13|15/12/2022|-0.52|0.0367|106700000|115090000|21.129999160767|1
2023-03-04 14:54:58|08968|42839|ENGH|2.4B|2400000000|43.4|87179|8.66|36|2023-06-08|15/04/2023||0.3447||109300000|43.400001525879|1|2023-03-09|15/01/2023||0.364||110020000|43.400001525879|1
2023-03-04 14:55:03|08969|24536|FFH|23.58B|23580000000|932.71|89021|56.04|29|2023-05-04|15/03/2023||26.74||7550000000|932.71002197266|1|2023-02-16|15/12/2022|78.33|68.33|7020000000|7470000000|870.90997314453|1
2023-03-04 14:55:08|08970|24952|IFP|1.24B|1240000000|24.04|301191|-39.69|38|2023-05-04|15/03/2023||0.1046||805250000|24.040000915527|1|2023-02-09|15/12/2022|-1.63|-1.16|810360000|782500000|27.219999313354|1
2023-03-04 14:55:13|08971|24575|LIF|2.46B|2460000000|38.44|311648|-20.92|39|2023-05-10|15/03/2023||1.01|||38.439998626709|1|2023-03-07|15/12/2022||0.81|||38.439998626709|1
2023-03-04 14:55:17|08972|1123415|LSPD|3.21B|3210000000|21.26|1256474|-31.75|14|2023-05-18|15/03/2023||-0.0448||184180000|21.260000228882|1|2023-02-02|15/12/2022|0.00|-0.0515|188700000|188400000|24.879999160767|1
2023-03-04 14:55:22|08973|1166355|NVEI|6.42B|6420000000|46.16|288278|-27.43|12|2023-05-09|15/03/2023||0.4697||226230000|46.159999847412|1|2023-03-08|15/12/2022||0.4381||219000000|46.159999847412|1
2023-03-04 14:55:27|08974|24605|ONEX|6.1B|6100000000|75.44|165006|-9.57|38|2023-05-12|15/03/2023|||||75.440002441406|1|2023-02-24|15/12/2022|5.32||||66.470001220703|1
2023-03-04 14:55:32|08975|24608|OTEX|12.81B|12810000000|47.97|760235|-12.4|39|2023-05-03|15/03/2023||0.6531||1590000000|47.970001220703|1|2023-02-02|15/12/2022|1.19|1.05|1200000000|1180000000|43.830001831055|1
2023-03-04 14:55:37|08976|24680|TRP|57.19B|57190000000|56.18|5591970|-19.98|40|2023-05-05|15/03/2023||1.14||3820000000|56.180000305176|1|2023-02-14|15/12/2022|1.11|1.1|5210000000|4800000000|55.639999389648|1
2023-03-04 14:55:41|08977|24603|NWC|1.69B|1690000000|35.38|90272|-4.84|27|2023-06-14|15/04/2023||0.67||569760000|35.380001068115|1|2023-03-16|15/01/2023||0.5333||596200000|35.380001068115|1
2023-03-04 14:55:47|08978|24679|TRI|78.14B|78140000000|164.76|365221|24.69|40|2023-05-11|15/03/2023||1.07||2330000000|164.75999450684|1|2023-02-09|15/12/2022|0.9794|0.8776|2370000000|2370000000|157.7200012207|1
2023-03-04 14:55:53|08979|43109|TCN|3.07B|3070000000|11.27|658569|-40.37|33|2023-05-09|15/03/2023||0.115||144160000|11.270000457764|1|2023-03-01|15/12/2022|0.11|0.285|78510000|111460000|11.039999961853|1
2023-03-04 14:55:58|08980|24691|WTE|1.54B|1540000000|24.6|129282|-17.89|39|2023-05-05|15/03/2023||0.3077||74000000|24.60000038147|1|2023-03-20|15/12/2022||0.2555||65150000|24.60000038147|1
2023-03-04 14:56:03|08981|998086|GOOS|2.07B|2070000000|19.41|2158612|-23.31|26|2023-05-18|15/03/2023||0.0939||261400000|26.340000152588|1|2023-02-02|15/12/2022|1.27|1.6|576700000|621620000|32.75|1
2023-03-04 14:56:08|08982|1055239|BB|3.27B|3270000000|4.12|1941737|-34.11|27|2023-06-22|15/05/2023||-0.0899||225940000|5.6199998855591|1|2023-03-30|15/02/2023||-0.0984||222650000|5.6199998855591|1
2023-03-04 14:56:12|08983|24470|BEI_u|3B|3000000000|59.82|112142|4.64|39|2023-05-17|15/03/2023||||129600000|59.819999694824|1|2023-02-23|15/12/2022|0.59||128800000|127300000|59.020000457764|1
2023-03-04 14:56:17|08984|24777|BYD|4.59B|4590000000|213.89|29924|31.76|29|2023-03-21|15/12/2022||1.07||835660000|213.88999938965|1|2022-11-09|15/09/2022||0.91||792430000|202.58999633789|1
2023-03-04 14:56:22|08985|985736|BBU_u|4.85B|4850000000|25.49|64118|-25.7|27|2023-05-08|15/03/2023||0.18|||25.489999771118|1|2023-02-03|15/12/2022|0.04|-0.08|14710000000|3430000000|29.25|1
2023-03-04 14:56:27|08986|42747|BIP_u|21.26B|21260000000|45.78|433859|-7.78|38|2023-05-03|15/03/2023||0.2535||1490000000|45.779998779297|1|2023-02-02|15/12/2022|-0.0399|0.2643|4930000000|1500000000|45.180000305176|1
2023-03-04 14:56:31|08987|1177000|BPYP_pa|||24.27|12168|-21.28}|0||
2023-03-04 14:56:35|08988|977801|BEP_pg|17.43B|17430000000|22.91|4150|-13.32|0||
2023-03-04 14:56:39|08989|24482|CAR_u|8.36B|8360000000|48.86|379767|-9.64|39|2023-05-17|15/03/2023||||254000000|48.860000610352|1|2023-02-22|15/12/2022|0.89||256920000|252750000|49.279998779297|1
2023-03-04 14:56:45|08990|1055219|CNR|108.41B|108410000000|162.17|1198580|2.53|27|2023-04-24|15/03/2023||1.68||4200000000|162.16999816895|1|2023-01-24|15/12/2022|2.1|2.08|4540000000|4490000000|165.32000732422|1
2023-03-04 14:56:50|08991|24501|CP|99.45B|99450000000|106.85|1312528|13.62|34|2023-04-25|15/03/2023||0.9587||2390000000|106.84999847412|1|2023-01-31|15/12/2022|1.14|1.08|2460000000|2450000000|103.55999755859|1
2023-03-04 14:56:58|08992|42784|CHP_u|10.66B|10660000000|14.78|442050|-1.34|34|2023-04-26|15/03/2023|||||14.779999732971|1|2023-02-15|15/12/2022|-0.8||334670000||14.789999961853|1
2023-03-04 14:57:03|08993|24822|CRR_u|2.86B|2860000000|16.05|137926|-9.98|31|2023-05-10|15/03/2023||||103840000|16.049999237061|1|2023-02-22|15/12/2022|0.26||107940000|103740000|16.209999084473|1
2023-03-04 14:57:09|08994|24527|ELD|2.46B|2460000000|13.36|512273|-5.85|38|2023-04-27|15/03/2023||0.1167||243000000|13.359999656677|1|2023-02-23|15/12/2022|0.14|0.0673|246200000|243750000|11.439999580383|1
2023-03-04 14:57:14|08995|24534|FCR_u|3.71B|3710000000|17.39|440423|-4.29|39|2023-05-02|15/03/2023||||174800000|17.389999389648|1|2023-02-07|15/12/2022|0.2|0.2|176100000|172100000|17.930000305176|1
2023-03-04 14:57:19|08996|953907|FSV|8.36B|8360000000|187.65|70848|4.36|32|2023-04-26|15/03/2023||0.802||970330000|187.64999389648|1|2023-02-07|15/12/2022|1.22|1.19|1020000000|979060000|191.27000427246|1
2023-03-04 14:57:25|08997|24564|IMO|40.93B|40930000000|51.55|1258037|22.67|40|2023-04-28|15/03/2023||2.19||15170000000|70.069999694824|1|2023-01-31|15/12/2022|2.83|2.56|14450000000|17550000000|70.650001525879|1
2023-03-04 14:57:34|08998|40490|IIP_u|2.13B|2130000000|14.62|319818|-6.58|36|2023-05-09|15/03/2023||||57300000|14.619999885559|1|2023-03-07|15/12/2022||||55850000|14.619999885559|1
2023-03-04 14:57:39|08999|24969|KMP_u|2.19B|2190000000|18.09|198260|-16.94|39|2023-05-03|15/03/2023||||85200000|18.090000152588|1|2023-02-16|15/12/2022|-0.08||84530000|85150000|18.360000610352|1
2023-03-04 14:57:44|09000|1055235|MFC|50.85B|50850000000|27.38|8532016|7.46|27|2023-05-10|15/03/2023||0.8098||1883000000|27.379999160767|1|2023-02-15|15/12/2022|0.88|0.8072|1290000000|2081000000|26.110000610352|1
2023-03-04 14:57:51|09001|25045|NWH_u|2.31B|2310000000|9.58|665617|-30.07|39|2023-05-11|15/03/2023||||130000000|9.579999923706|1|2023-03-31|15/12/2022||||121000000|9.579999923706|1
2023-03-04 14:57:56|09002|941685|OR|3.41B|3410000000|18.49|437677|8.64|33|2023-05-04|15/03/2023||0.1171||55780000|18.489999771118|1|2023-02-23|15/12/2022|0.19|0.1244|61910000|61910000|17.020000457764|1
2023-03-04 14:58:01|09003|24624|PPL|25.54B|25540000000|46.48|1821035|2.02|39|2023-05-04|15/03/2023||0.7262||2400000000|46.479999542236|1|2023-02-23|15/12/2022|0.39|0.7416|2700000000|2450000000|44.619998931885|1
2023-03-04 14:58:06|09004|24468|PRMW|3.34B|3340000000|15.37|102340|12.88|42|2023-05-04|15/03/2023||0.0777||533240000|20.860000610352|1|2023-02-23|15/12/2022|0.16|0.1705|533000000|547860000|22.129999160767|1
2023-03-04 14:58:12|09005|31157|RBA|8.92B|8920000000|59.04|219664|12.24|35|2023-05-11|15/03/2023||0.5875||417800000|80.300003051758|1|2023-02-21|15/12/2022|0.68|0.59|443860000|426030000|84.360000610352|1
2023-03-04 14:58:17|09006|24514|SRU_u|4.76B|4760000000|27.64|285253|-14.13|35|2023-05-10|15/03/2023||||208200000|27.639999389648|1|2023-02-08|15/12/2022|0.49||207100000|199700000|27.319999694824|1
2023-03-04 14:58:22|09007|976225|TECKa|30.01B|30010000000|92.69|4505|75.02|29|2023-04-26|15/03/2023||1.83||4220000000|92.690002441406|1|2023-02-21|15/12/2022|1.07|1.25|3140000000|3440000000|59.889999389648|1
2023-03-04 14:58:27|09008|24662|T|39.07B|39070000000|27.31|2573751|-16.74|39|2023-05-11|15/03/2023||0.2811||4860000000|27.309999465942|1|2023-02-09|15/12/2022|0.23|0.2949|5060000000|5030000000|28.090000152588|1
2023-03-04 14:58:32|09009|24663|TA|3.08B|3080000000|11.48|626945|-7.12|40|2023-05-10|15/03/2023||0.1718||646730000|11.479999542236|1|2023-02-23|15/12/2022|-0.61|0.4599|854000000|558570000|12.039999961853|1
2023-03-04 14:58:37|09010|24665|TCLa|1.37B|1370000000|15.97|194171|-22.89|39|2023-06-07|15/04/2023||0.4748||736050000|15.970000267029|1|2023-03-08|15/01/2023||0.4084||715080000|15.970000267029|1
2023-03-04 14:58:42|09011|24446|AEM|29.63B|29630000000|47.72|1759469|-3.17|35|2023-04-27|15/03/2023||0.6292||2030000000|64.839996337891|1|2023-02-16|15/12/2022|0.5532|0.5492|1870000000|1910000000|65.800003051758|1
2023-03-04 14:58:47|09012|24480|BTO|5.22B|5220000000|4.85|3070182|-9.01|34|2023-05-09|15/03/2023||0.0657||398920000|4.8499999046326|1|2023-02-22|15/12/2022|0.11|0.1203|592470000|592000000|4.4099998474121|1
2023-03-04 14:58:52|09013|31094|BLDP|2.38B|2380000000|5.87|881979|-39.24|32|2023-05-02|15/03/2023||-0.1826||30990000|7.960000038147|1|2023-03-17|15/12/2022||-0.1944||35040000|7.960000038147|1
2023-03-04 14:58:57|09014|24683|BHC|4.51B|4510000000|9.16|833192|-58.37|34|2023-05-09|15/03/2023||0.7154||1970000000|12.460000038147|1|2023-02-23|15/12/2022|1.05|0.9467|2190000000|2140000000|11.739999771118|1
2023-03-04 14:59:02|09015|42751|DOO|9.19B|9190000000|116.50|135702|32.9|39|2023-06-01|15/04/2023||2.32||2310000000|116.5|1|2023-03-24|15/01/2023||3.76||2980000000|116.5|1
2023-03-04 14:59:07|09016|1055217|CCO|16.64B|16640000000|28.31|1305731|23.55|27|2023-04-28|15/03/2023||0.224||490860000|38.450000762939|1|2023-02-09|15/12/2022|0.09|0.0553|524000000|446260000|36.759998321533|1
2023-03-04 14:59:12|09017|24492|CIX|2.83B|2830000000|15.34|591530|-28.25|39|2023-05-11|15/03/2023||0.7818||656750000|15.340000152588|1|2023-02-24|15/12/2022|0.74|0.7453|620300000|621810000|15.300000190735|1
2023-03-04 14:59:18|09018|962584|CRON|1.09B|1090000000|2.87|255058|-31.5|25|2023-05-11|15/03/2023||-0.048||23650000|2.8699998855591|1|2023-02-28|15/12/2022|-0.21|-0.0525|22890000|22200000|2.8599998950958|1
2023-03-04 14:59:23|09019|1055225|ENB|106.98B|106980000000|52.83|8703545|-6.21|27|2023-05-11|15/03/2023||0.8386||16030000000|52.830001831055|1|2023-02-10|15/12/2022|0.63|0.7308|15760000000|14590000000|52.900001525879|1
2023-03-04 14:59:28|09020|24539|FR|2.44B|2440000000|6.54|849663|-40.92|30|2023-05-11|15/03/2023||-0.025||145690000|8.8800001144409|1|2023-02-24|15/12/2022|-0.07|-0.0347|148200000|155910000|9.210000038147|1
2023-03-04 14:59:32|09021|1159533|GFL|14.7B|14700000000|42.81|265601|17.19|18|2023-05-03|15/03/2023||-0.0064||1680000000|42.810001373291|1|2023-02-21|15/12/2022|-0.02|0.0873|1820000000|1750000000|41.770000457764|1
2023-03-04 14:59:37|09022|1055232|K|6.25B|6250000000|5.10|3572829|-23.88|27|2023-05-09|15/03/2023||0.0494||1340000000|5.0999999046326|1|2023-02-15|15/12/2022|0.1211|0.0981|1450000000|1410000000|5.5300002098083|1
2023-03-04 14:59:42|09023|24990|MAG|1.72B|1720000000|16.73|248786|-24.13|32|2023-05-16|15/03/2023||0.1086||0.00|16.729999542236|1|2023-03-30|15/12/2022||0.0537||0.00|16.729999542236|1
2023-03-04 14:59:48|09024|24586|MG|22.18B|22180000000|57.09|825841|-8.03|35|2023-05-11|15/03/2023||1.18||13010000000|77.580001831055|1|2023-02-10|15/12/2022|1.22|1.35|12780000000|12770000000|86.970001220703|1
2023-03-04 14:59:53|09025|24598|NGD|870.92M|870920000|1.280|1223133|-41.01|39|2023-05-03|15/03/2023||0.0017||161740000|1.2799999713898|1|2023-02-16|15/12/2022|-0.01|-0.0024|162800000|161260000|1.2999999523163|1
2023-03-04 14:59:58|09026|24597|NG|2.64B|2640000000|5.8|149326|-13.38|40|2023-06-28|15/05/2023||-0.0268|||7.9000000953674|1|2023-04-05|15/02/2023||-0.0268|||7.9000000953674|1
2023-03-04 15:00:03|09027|1057244|NTR|56.2B|56200000000|112.57|1388243|-1.02|23|2023-05-10|15/03/2023||2.29||8970000000|112.56999969482|1|2023-02-15|15/12/2022|2.72|3.44|9810000000|10040000000|102.68000030518|1
2023-03-04 15:00:08|09028|24609|PAAS|4.6B|4600000000|16.05|663418|-32.87|35|2023-05-10|15/03/2023||0.0101||345970000|21.829999923706|1|2023-02-22|15/12/2022|-0.02|0.045|375470000|394920000|21.209999084473|1
2023-03-04 15:00:13|09029|943641|QSR|39.29B|39290000000|64.08|854469|24.42|34|2023-05-03|15/03/2023||0.8534||2090000000|87.129997253418|1|2023-02-14|15/12/2022|0.9613|0.9921|2260000000|2260000000|91.370002746582|1
2023-03-04 15:00:18|09030|1055240|RY|190.08B|190080000000|100.59|4404923|-1.65|27|2023-05-25|15/04/2023||2.86||12980000000|136.75|1|2023-03-01|15/01/2023|3.05|2.96|15090000000|13170000000|138.53999328613|1
2023-03-04 15:00:24|09031|25177|SSL|2.14B|2140000000|7.17|321315|-26.76|26|2023-05-10|15/03/2023||0.0184||43000000|7.1700000762939|1|2023-02-21|15/12/2022|-0.01|0.0113|38450000|38400000|6.8899998664856|1
2023-03-04 15:00:34|09032|25152|SHOP|83.6B|83600000000|58.99|4371824|-27.42|27|2023-05-02|15/03/2023||-0.045||1430000000|58.990001678467|1|2023-02-15|15/12/2022|0.07|-0.0138|1730000000|1650000000|66.819999694824|1
2023-03-04 15:00:40|09033|24656|SSRM|3.92B|3920000000|13.96|342837|-27.48|35|2023-05-02|15/03/2023||0.124||415610000|18.969999313354|1|2023-02-22|15/12/2022|0.1625|0.1598|414850000|432150000|18.579999923706|1
2023-03-04 15:00:44|09034|1055242|SU|63.77B|63770000000|35.3|11178024|22.34|27|2023-05-02|15/03/2023||1.49||11490000000|47.970001220703|1|2023-02-14|15/12/2022|1.81|1.8|13860000000|13160000000|45.709999084473|1
2023-03-04 15:00:49|09035|1170093|TIXT|7.95B|7950000000|29.83|113783|-2.9|10|2023-05-05|15/03/2023||0.3426||937400000|29.829999923706|1|2023-02-09|15/12/2022|0.4696|0.4272|873410000|853100000|30.190000534058|1
2023-03-04 15:00:54|09036|1173238|TLRY|2.32B|2320000000|3.79|1431122|-44.91|17|2023-04-05|15/02/2023||-0.0745||203650000|3.789999961853|1|2023-01-09|15/11/2022|-0.147|-0.0773|192630000|210580000|3.960000038147|1
2023-03-04 15:01:01|09037|24471|WCN|46.91B|46910000000|134.14|290848|9.96|38|2023-05-03|15/03/2023||0.8949||1890000000|182.30000305176|1|2023-02-15|15/12/2022|0.89|0.8768|1870000000|1850000000|179.63000488281|1
2023-03-04 15:01:07|09038|24690|WPRT|262.08M|262080000|1.53|92064|-22.34|34|2023-05-11|15/03/2023||-0.05||78300000|1.5299999713898|1|2023-03-13|15/12/2022||-0.0586||75000000|1.5299999713898|1
2023-03-04 15:01:12|09039|24652|WPM|25.78B|25780000000|41.89|1019509|-1.38|35|2023-05-04|15/03/2023||0.3057||266050000|56.990001678467|1|2023-03-09|15/12/2022||0.2465||246710000|56.990001678467|1
2023-03-04 15:01:18|09040|24542|FTS|26.28B|26280000000|54.5|2013461|-8.03|39|2023-05-03|15/03/2023||0.8109||3100000000|54.5|1|2023-02-10|15/12/2022|0.72|0.7051|2770000000|2680000000|53.619998931885|1
2023-03-04 15:01:24|09041|24637|REI_u|6.58B|6580000000|21.91|662745|-12.18|39|2023-05-09|15/03/2023||||311900000|21.909999847412|1|2023-02-15|15/12/2022|-0.0164||268860000|306300000|22.209999084473|1
2023-03-04 15:01:30|09042|43433|005930|405.36T|4.0536E+14|60,500|7256181|-17.01|37|2023-04-27|15/03/2023||482.66||65466690000000|60500|1|2023-01-31|15/12/2022|3460|718.98|70460000000000|71917680000000|63300|1
2023-03-04 15:01:35|09043|43430|000660|60.03T|60030000000000|87300|1269437|-32.33|38|2023-04-26|15/03/2023||-2219.29||5706360000000|87300|1|2023-01-31|15/12/2022|-5122|-1237.92|7699000000000|8348540000000|90700|1
2023-03-04 15:01:41|09044|43493|035420|30.82T|30820000000000|205500|599655|-36.87|39|2023-04-27|15/03/2023||1519.31||2263730000000|205500|1|2023-02-03|15/12/2022|746.42|746.42|2271720000000|2271840000000|211500|1
2023-03-04 15:01:46|09045|979247|035720|26.64T|26640000000000|61000|1425728|-36.85|27|2023-05-03|15/03/2023||876.43||1892790000000|61000|1|2023-02-10|15/12/2022|-454.2|-448.6|1774000000000|1894020000000|70900|1
2023-03-04 15:01:52|09046|43450|006400|48.3T|48300000000000|731000|132711|32.67|38|2023-04-27|15/03/2023||5998.09||5293330000000|731000|1|2023-01-30|15/12/2022|8577.55|8611.71|5966000000000|5965910000000|687000|1
2023-03-04 15:02:04|09047|43424|051910|51.7T|51700000000000|703000|118778|25.99|38|2023-05-02|15/03/2023||11183.64||14707420000000|703000|1|2023-01-31|15/12/2022|-941.54|-906.17|13852000000000|13779880000000|683000|1
2023-03-04 15:02:10|09048|43399|005380|40.39T|40390000000000|176.1|350127|-0.79|38|2023-04-27|15/03/2023||8567.42||34607480000000|176100|1|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000|165700|1
2023-03-04 15:02:16|09049|979618|068270|21.58T|21580000000000|150600|315928|-8.41|28|2023-05-10|15/03/2023||1059.77||575870000000|150600|1|2023-03-06|15/12/2022||780.62||609830000000|150600|1
2023-03-04 15:02:21|09050|43460|000270|31.35T|31350000000000|78.2|835367|5.96|38|2023-04-28|15/03/2023||4384.79||21658920000000|78200|1|2023-01-27|15/12/2022|5078.7|5079.36|23164000000000|23164070000000|69300|1
2023-03-04 15:02:27|09051|43413|105560|19.48T|19480000000000|50000|1043977|-14.38|38|2023-04-20|15/03/2023||3600.32||4009850000000|50000|1|2023-02-08|15/12/2022|1921.85|1629.6|3956000000000|3882760000000|55500|1
2023-03-04 15:02:32|09052|43531|005490|25.17T|25170000000000|332,000|336650|14.29|34|2023-04-26|15/03/2023||8602.6||20491560000000|332000|1|2023-01-26|15/12/2022|-9716|4426.07|19247000000000|20056030000000|303000|1
2023-03-04 15:02:37|09053|43398|012330|19.73T|19730000000000|216500|164126|-4.63|38|2023-04-28|15/03/2023||7681.91||12926310000000|216500|1|2023-03-06|15/12/2022|8554.74|8057.64|13503000000000|14671840000000|216500|1
2023-03-04 15:02:42|09054|43453|055550|19.5T|19500000000000|37050|1149996|-3.89|38|2023-04-21|15/03/2023||2631.25||3640620000000|37050|1|2023-02-14|15/12/2022|616|1129.58|2892100000000|3191460000000|40800|1
2023-03-04 15:02:48|09055|43348|066570|18.86T|18860000000000|110,800|441353|-13.1|38|2023-04-27|15/03/2023||1947.58||20478900000000|110800|1|2023-01-27|15/12/2022|-1921.52|-1921.52|21857500000000|21857740000000|97900|1
2023-03-04 15:02:52|09056|993256|207940|56.09T|56090000000000|788,000|45580|0.13|26|2023-04-26|15/03/2023||2456.86||746280000000|788000|1|2023-01-27|15/12/2022|5291.7|2339.32|965500000000|799760000000|795000|1
2023-03-04 15:02:58|09057|43404|096770|14.04T|14040000000000|160,800|303434|-24.33|38|2023-05-12|15/03/2023||4731.84||18523100000000|160800|1|2023-02-07|15/12/2022|-5198.85|-5374.96|19137000000000|19244470000000|170900|1
2023-03-04 15:03:03|09058|43378|086790|12.83T|12830000000000|44,000|911248|-6.88|38|2023-04-21|15/03/2023||3223.88||2875520000000|44000|1|2023-02-09|15/12/2022|2662.8|3003.02|2808000000000|2742680000000|48900|1
2023-03-04 15:03:08|09059|43448|036570|8.58T|8580000000000|422,500|73477|-8.05|39|2023-05-11|15/03/2023||2741.15||529510000000|422500|1|2023-02-09|15/12/2022|-837.87|-794.94|547900000000|548410000000|474500|1
2023-03-04 15:03:14|09060|43477|028260|18.05T|18050000000000|110,400|196810|-2.3|33|2023-04-26|15/03/2023||2502.78||9864330000000|110400|1|2023-02-01|15/12/2022|2531|2780.48|10648000000000|10648000000000|118500|1
2023-03-04 15:03:19|09061|43521|051900|10.51T|10510000000000|676,000|49894|-29.51|38|2023-04-27|15/03/2023||8051.18||1713350000000|676000|1|2023-01-31|15/12/2022|-6976.95|-7222|1807800000000|1806400000000|748000|1
2023-03-04 15:03:26|09062|1176172|259960|7.99T|7990000000000|169800|168590|-43.12|13|2023-05-15|15/03/2023||3317.55||487810000000|169800|1|2023-02-07|15/12/2022|-3442.05|-3442.05|473800000000|473840000000|179000|1
2023-03-04 15:03:30|09063|1166996|352820|7.75T|7750000000000|187.4|235569|-32.71|13|2023-05-02|15/03/2023||871.51||372980000000|187400|1|2023-03-20|15/12/2022||1117.3||429310000000|187400|1
2023-03-04 15:03:36|09064|43365|011200|10.98T|10980000000000|22,450|1225899|-27.58|39|2023-05-17|15/03/2023||2926||3268000000000|22450|1|2023-04-03|15/12/2022||4194||3599950000000|22450|1
2023-03-04 15:03:41|09065|43350|009150|10.88T|10880000000000|146900|258876|-13.84|38|2023-04-27|15/03/2023||1282.88||2012490000000|146900|1|2023-01-26|15/12/2022|1445.85|1445.85|1968400000000|2087520000000|150800|1
2023-03-04 15:03:46|09066|43480|033780|10.14T|10140000000000|87.2|270701|8.46|38|2023-05-10|15/03/2023||2191.76||1488770000000|87200|1|2023-01-19|15/12/2022||515.46||1353280000000|92100|1
2023-03-04 15:03:53|09067|43520|034730|10.03T|10030000000000|181800|108025|-21.81|38|2023-05-16|15/03/2023||6466||31890000000000|181800|1|2023-04-03|15/12/2022||20127.51||35800000000000|181800|1
2023-03-04 15:03:58|09068|1031014|091990|9.31T|9310000000000|57,700|403044|-11.23|25|2023-05-16|15/03/2023||258.59||524300000000|57700|1|2023-02-28|15/12/2022|105.99|105.99|555100000000|553470000000|54400|1
2023-03-04 15:04:03|09069|1010663|251270|4.95T|4950000000000|60,400|326880|-42.2|26|2023-05-17|15/03/2023||500.56||670690000000|60400|1|2023-02-09|15/12/2022|-250.63|-250.63|686900000000|690470000000|60400|1
2023-03-04 15:04:08|09070|43508|003550|13.09T|13090000000000|83.1|159448|12.15|38|2023-05-11|15/03/2023||2882.94||1596990000000|83100|1|2023-02-09|15/12/2022|-1037|2357|1917000000000|1916980000000|82500|1
2023-03-04 15:04:16|09071|43525|015760|11.47T|11470000000000|17870|1143559|-25.85|39|2023-05-12|15/03/2023||-5479.04||22146430000000|17870|1|2023-02-16|15/12/2022||-11781.93||19242610000000|18250|1
2023-03-04 15:04:21|09072|1131302|316140|8.53T|8530000000000|11710|2148281|-17.24|27|2023-04-20|15/03/2023||1267.63||2625600000000|11710|1|2023-02-08|15/12/2022|785.22|697.48|2584000000000|2583670000000|12300|1
2023-03-04 15:04:27|09073|43370|000810|8.49T|8490000000000|211000|81258|11.35|39|2023-05-17|15/03/2023||9404.44||4642510000000|211000|1|2023-02-21|15/12/2022|1892.6|1987.32|4709000000000|4709000000000|205000|1
2023-03-04 15:04:32|09074|43544|034020|10.67T|10670000000000|16720|2072564|-21.32|37|2023-04-28|15/03/2023||||3028000000000|16720|1|2023-02-09|15/12/2022|||4644000000000||16090|1
2023-03-04 15:04:37|09075|43514|003490|8.65T|8650000000000|23400|792874|-18.75|38|2023-05-12|15/03/2023||-38.00||3653130000000|23400|1|2023-02-01|15/12/2022||2839|3866500000000|3820510000000|24250|1
2023-03-04 15:04:42|09076|1175885|323410|12.54T|12540000000000|26,300|1371934|-45.88|12|2023-05-02|15/03/2023||202.03||288790000000|26300|1|2023-02-08|15/12/2022|126.96|131.51|273880000000|273900000000|28700|1
2023-03-04 15:04:47|09077|43507|030200|7.53T|7530000000000|30,450|698342|-4.4|35|2023-05-04|15/03/2023||1505.58||6536660000000|30450|1|2023-02-14|15/12/2022|537.49|975|6583000000000|6586600000000|33550|1
2023-03-04 15:04:51|09078|43416|090430|9.02T|9020000000000|145700|185848|-21.88|39|2023-04-27|15/03/2023||2577.05||1186160000000|145700|1|2023-02-01|15/12/2022|372.99|403.87|1087800000000|1087830000000|145500|1
2023-03-04 15:04:57|09079|43428|032830|12.01T|12010000000000|66,900|224338|9.14|37|2023-05-12|15/03/2023||2333.97||6664990000000|66900|1|2023-02-21|15/12/2022|5847.9|3526.96|11150000000000|8743460000000|67100|1
2023-03-04 15:05:01|09080|948394|018260|9.56T|9560000000000|123,600|86078|-12.96|27|2023-05-17|15/03/2023||1778.74||3706930000000|123600|1|2023-01-26|15/12/2022|3152.61|1550.62|4250000000000|4027100000000|127200|1
2023-03-04 15:05:07|09081|1123980|247540|17.78T|17780000000000|182100|954970|88.3|23|2023-05-15|15/03/2023||698.28||1946960000000|182100|1|2023-01-26|15/12/2022|453.47|481.6|1944100000000|1944070000000|101700|1
2023-03-04 15:05:12|09082|43541|009540|5.71T|5710000000000|80,700|162044|-11.8|38|2023-05-15|15/03/2023||645||5082230000000|80700|1|2023-02-10|15/12/2022||-1585.01||4827660000000|80800|1
2023-03-04 15:05:18|09083|43463|034220|5.42T|5420000000000|15150|980649|-20.47|38|2023-04-26|15/03/2023||-1973.05||5262890000000|15150|1|2023-01-30|15/12/2022|-5302.98|-4520.52|7301630000000|7357230000000|14180|1
2023-03-04 15:05:24|09084|43457|009830|7.89T|7890000000000|41600|874704|16.69|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
2023-03-04 15:05:29|09085|43524|021240|3.86T|3860000000000|53,200|154472|-25.18|38|2023-05-15|15/03/2023||1669.33||991010000000|53200|1|2023-02-15|15/12/2022|1014|1359.04|980100000000|980200000000|57100|1
2023-03-04 15:05:34|09086|43381|010130|11.03T|11030000000000|591,000|37812|7.07|38|2023-05-15|15/03/2023||7751.53||2565110000000|591000|1|2023-02-02|15/12/2022|17343.88|13659.81|2954000000000|2954230000000|550000|1
2023-03-04 15:05:42|09087|43473|010950|9.46T|9460000000000|82300|232906|-7.84|38|2023-04-26|15/03/2023||3993.69||9230210000000|82300|1|2023-02-01|15/12/2022|2054.48|4742.51|10594000000000|10315710000000|88200|1
2023-03-04 15:05:47|09088|979183|028300|3.73T|3730000000000|32,100|803655|10.46|25|2023-05-17|15/03/2023|||||32100|1|2023-03-01|15/12/2022|||||32300|1
2023-03-04 15:05:52|09089|979031|003670|17.73T|17730000000000|229000|601592|94.89|27|2023-05-16|15/03/2023||677.88||1038540000000|229000|1|2023-04-03|15/12/2022||239.6||865220000000|229000|1
2023-03-04 15:05:57|09090|43492|032640|4.73T|4730000000000|11010|790515|-16.59|38|2023-05-12|15/03/2023||432.46||3524450000000|11010|1|2023-02-03|15/12/2022|370.85|351.52|3610600000000|3610730000000|11010|1
2023-03-04 15:06:03|09091|43346|018880|4.89T|4890000000000|9,170|573926|-22.94|39|2023-05-17|15/03/2023||93.01||2184400000000|9170|1|2023-02-09|15/12/2022|-41.37|-81.21|2345130000000|2345180000000|9320|1
2023-03-04 15:06:08|09092|979607|066970|8.6T|8600000000000|258500|438824|26.72|25|2023-05-12|15/03/2023||2543.04||1447030000000|258500|1|2023-01-30|15/12/2022|1281.32|1703.81|1224970000000|1250310000000|208500|1
2023-03-04 15:06:27|09093|43371|000720|4.15T|4150000000000|36,800|428638|-19.03|38|2023-05-15|15/03/2023||844.72||5111770000000|36800|1|2023-03-06|15/12/2022||43.63||5912810000000|36800|1
2023-03-04 15:06:40|09094|43374|011170|7.97T|7970000000000|187500|106169|-9.42|38|2023-05-04|15/03/2023||334.59||5286400000000|187500|1|2023-02-09|15/12/2022|-2477.86|100.93|5496000000000|5495930000000|173200|1
2023-03-04 15:06:46|09095|43366|010140|4.63T|4630000000000|5400|2640061|-9.85|38|2023-04-28|15/03/2023||-48.59||1899830000000|5400|1|2023-01-30|15/12/2022|-318.47|-110.96|1634800000000|1634800000000|5260|1
2023-03-04 15:06:51|09096|43400|004020|5.01T|5010000000000|38100|422472|-7.75|38|2023-04-28|15/03/2023||1183.32||6668390000000|38100|1|2023-01-31|15/12/2022|-2137.19|-2137.19|5980000000000|5980000000000|34750|1
2023-03-04 15:06:56|09097|43540|071050|3.46T|3460000000000|60800|148486|-24|33|2023-05-15|15/03/2023||12218||503500000000|60800|1|2023-02-09|15/12/2022||7416||423670000000|64400|1
2023-03-04 15:07:02|09098|1166027|293490|3.87T|3870000000000|47,500|428814|-37.17|15|2023-05-02|15/03/2023||1002||294890000000|47500|1|2023-02-08|15/12/2022|-135.56|469|235700000000|267560000000|47500|1
2023-03-04 15:07:07|09099|43538|011790|3.82T|3820000000000|112,300|185017|-20.07|38|2023-05-04|15/03/2023||-285.52||790840000000|112300|1|2023-02-06|15/12/2022|-6825.87|-6825.87|763850000000|763870000000|98200|1
2023-03-04 15:07:13|09100|43435|028050|5.3T|5300000000000|27,050|660556|11.78|38|2023-05-15|15/03/2023||671.84||2423730000000|27050|1|2023-01-30|15/12/2022|1043.28|680.17|2939600000000|2505050000000|24600|1
2023-03-04 15:07:18|09101|1050118|263750|2.63T|2630000000000|42,950|209924|-57.73|25|2023-05-11|15/03/2023||28.53||95140000000|42950|1|2023-02-14|15/12/2022|-1636.48|-1636.9|103200000000|99740000000|45500|1
2023-03-04 15:07:23|09102|43422|035250|4T|4000000000000|19,750|507591|-26.17|39|2023-05-15|15/03/2023||262.00||426700000000|19750|1|2023-03-06|15/12/2022||312.29||343250000000|19750|1
2023-03-04 15:07:28|09103|1171784|302440|5.5T|5500000000000|71,600|168192|-51.95|12|2023-05-12|15/03/2023||-6.41||77000000000|71600|1|2023-02-08|15/12/2022|373.15|373.15|140300000000|140240000000|78200|1
2023-03-04 15:07:33|09104|44089|139480|3.13T|3130000000000|116800|103855|-14.74|35|2023-05-15|15/03/2023||6645||7492330000000|116800|1|2023-02-14|15/12/2022|6353.85|1870.77|7475000000000|7475130000000|102500|1
2023-03-04 15:07:38|09105|43532|000100|3.75T|3750000000000|52,600|160241|-5.27|38|2023-05-15|15/03/2023||259.78||454370000000|52600|1|2023-02-21|15/12/2022||449.87||446280000000|51900|1
2023-03-04 15:07:43|09106|43465|011070|6.4T|6400000000000|270500|125664|-21.59|38|2023-05-15|15/03/2023||5845.78||4819070000000|270500|1|2023-01-25|15/12/2022|8869.72|8617.08|6547720000000|6544660000000|276000|1
2023-03-04 15:07:50|09107|43347|011780|4.17T|4170000000000|162900|71696|1.5|38|2023-05-17|15/03/2023||6625.21||1770340000000|162900|1|2023-02-08|15/12/2022|5291.59|5580.23|1645500000000|1645500000000|148000|1
2023-03-04 15:07:56|09108|43379|086280|6.02T|6020000000000|160,500|74207|-9.58|38|2023-05-15|15/03/2023||8450||6592980000000|160500|1|2023-01-30|15/12/2022|9589|9589.33|6812000000000|6811830000000|183200|1
2023-03-04 15:08:01|09109|43441|006800|3.75T|3750000000000|6920|631671|-22.42|31|2023-05-04|15/03/2023||319.00||502500000000|6920|1|2023-02-01|15/12/2022||53.04||516670000000|6810|1
2023-03-04 15:08:06|09110|44101|161390|4.65T|4650000000000|38,150|260797|10.58|36|2023-05-15|15/03/2023||1084||2000400000000|38150|1|2023-02-02|15/12/2022|221.9|221.9|2264000000000|2263950000000|33500|1
2023-03-04 15:08:11|09111|43376|097950|4.95T|4950000000000|322,500|42471|-13.07|38|2023-05-08|15/03/2023||8107.23||7434940000000|322500|1|2023-02-13|15/12/2022|4528.62|4460.92|7571070000000|7571070000000|345500|1
2023-03-04 15:08:17|09112|43856|014680|2.32T|2320000000000|213000|33856|-4.48|33|2023-05-11|15/03/2023||4700.69||235470000000|213000|1|2023-02-03|15/12/2022||2663.23||229870000000|210000|1
2023-03-04 15:08:22|09113|43407|016360|2.9T|2900000000000|32450|251125|-24.18|31|2023-05-05|15/03/2023||3585||357000000000|32450|1|2023-01-26|15/12/2022||1215.85||277330000000|35400|1
2023-03-04 15:08:30|09114|979869|112040|1.75T|1750000000000|52,400|1011047|-51.75|28|2023-05-10|15/03/2023||1262||128280000000|52400|1|2023-02-15|15/12/2022||1675|110000000000|115950000000|42300|1
2023-03-04 15:08:35|09115|43542|024110|8.11T|8110000000000|10170|844938|-4.95|38|2023-04-27|15/03/2023||975.62||2236130000000|10170|1|2023-02-07|15/12/2022|807.33|815.95|2307000000000|2153000000000|10030|1
2023-03-04 15:08:41|09116|1010641|267250|4.13T|4130000000000|58,500|141374|10.59|26|2023-05-16|15/03/2023||5261||14849000000000|58500|1|2023-02-07|15/12/2022||1699|15803000000000|16619000000000|60100|1
2023-03-04 15:08:45|09117|1175253|||||||9|2023-05-31|15/03/2023||3159||504760000000|142600|1|2023-02-01|15/12/2022||3850.72|558900000000|558900000000|151700|1
2023-03-04 15:08:51|09118|43522|006360|1.93T|1930000000000|22,700|739493|-48.87|38|2023-05-15|15/03/2023||1023.34||2919360000000|22700|1|2023-03-06|15/12/2022||615.97||3568620000000|22700|1
2023-03-04 15:08:57|09119|1163147|326030|5.16T|5160000000000|65.9|75954|-23.9|17|2023-05-10|15/03/2023||-218.65||68080000000|65900|1|2023-02-09|15/12/2022|-268.6|-268.6|62800000000|62800000000|71800|1
2023-03-04 15:09:02|09120|43455|005830|4.56T|4560000000000|76000|136789|29.03|33|2023-05-30|15/03/2023||4186.83||3704280000000|76000|1|2023-02-24|15/12/2022|2438.72|2324.07|3779000000000|3740720000000|72500|1
2023-03-04 15:09:07|09121|1031094|271560|4.95T|4950000000000|125,200|109434|35.5|25|2023-05-15|15/03/2023||2224.48||686860000000|125200|1|2023-02-08|15/12/2022|4134.27|2487.94|851600000000|851730000000|122100|1
2023-03-04 15:09:13|09122|43780|008770|2.94T|2940000000000|78,000|245309|-3.35|38|2023-05-15|15/03/2023||351.59||1206600000000|78000|1|2023-03-06|15/12/2022|-2139|-274.33|1299900000000|1333770000000|78000|1
2023-03-04 15:09:22|09123|44107|180640|3.02T|3020000000000|44950|92656|-14.54|27|2023-05-15|15/03/2023|||||44950|1|2023-03-01|15/12/2022||6260.06|||44800|1
2023-03-04 15:09:26|09124|980033|196170|1.9T|1900000000000|36,900|341682|-23.12|25|2023-05-15|15/03/2023|||||36900|1|2023-03-01|15/12/2022||277.00||28300000000|37650|1
2023-03-04 15:09:31|09125|43414|138930|2.15T|2150000000000|6630|1023114|-13.9|38|2023-05-02|15/03/2023||639.83||839370000000|6630|1|2023-02-02|15/12/2022|144.2|132.45|810000000000|809960000000|7080|1
2023-03-04 15:09:36|09126|43469|010060|2.31T|2310000000000|98,200|176926|-10.73|38|2023-04-26|15/03/2023||4158||1206950000000|98200|1|2023-02-07|15/12/2022||8770|1328000000000|1327870000000|93800|1
2023-03-04 15:09:41|09127|1156618|336260|2.33T|2330000000000|35500|302083|-12.02|14|2023-05-12|15/03/2023||77.84||129560000000|35500|1|2023-02-08|15/12/2022|68.5|86.73|157200000000|147440000000|33350|1
2023-03-04 15:09:46|09128|43419|000990|1.98T|1980000000000|45600|294587|-35.5|37|2023-05-12|15/03/2023||3157||454200000000|45600|1|2023-02-07|15/12/2022||2958||417600000000|45000|1
2023-03-04 15:09:52|09129|43962|047810|4.4T|4400000000000|45100|679566|19.79|38|2023-05-15|15/03/2023||958.32||773560000000|45100|1|2023-02-14|15/12/2022|246.27|405.14|869000000000|811040000000|49000|1
2023-03-04 15:09:58|09130|942445|204320|2.41T|2410000000000|51,400|212756|7.42|27|2023-05-15|15/03/2023||1142.48||1924390000000|51400|1|2023-03-06|15/12/2022||-907.09||2148200000000|51400|1
2023-03-04 15:10:04|09131|979725|086520|7.64T|7640000000000|299,500|737179|224.72|27|2023-05-15|15/03/2023||6739||2024000000000|299500|1|2023-02-03|15/12/2022||893.00|1805000000000|1805000000000|131000|1
2023-03-04 15:10:10|09132|43354|020150|3.29T|3290000000000|71300|210576|-23|37|2023-05-15|15/03/2023||610||234230000000|71300|1|2023-03-01|15/12/2022|719.97|719.97|232590000000|220770000000|63600|1
2023-03-04 15:10:15|09133|43495|012750|1.88T|1880000000000|55500|57807|-23.45|37|2023-05-15|15/03/2023||1140||624630000000|55500|1|2023-01-31|15/12/2022||729.00|630100000000|630200000000|59100|1
2023-03-04 15:10:21|09134|43440|128940|3.29T|3290000000000|264,000|32103|1.23|33|2023-05-03|15/03/2023||1916||347720000000|264000|1|2023-02-08|15/12/2022||1856.15|351300000000|361930000000|263000|1
2023-03-04 15:10:26|09135|1060774|285130|1.5T|1500000000000|82400|57689|-35.88|23|2023-05-16|15/03/2023|||||82400|1|2023-02-09|15/12/2022||||706630000000|85800|1
2023-03-04 15:10:33|09136|1169264|375500|1.37T|1370000000000|33,200|149607|-49.51|11|2023-05-12|15/03/2023||2998||1764960000000|33200|1|2023-02-03|15/12/2022||6603|2256000000000|2294070000000|37450|1
2023-03-04 15:10:37|09137|979620|068760|2.58T|2580000000000|65300|124736|-28.05|24|2023-03-06|15/12/2022|||||65300|1|2022-11-14|15/09/2022|211.15||103800000000||102142.5|0.66666666666667
2023-03-04 15:10:43|09138|979600|067160|945.77B|945770000000|86,700|158943|-42.58|27|2023-05-15|15/03/2023||1474||84950000000|86700|1|2023-02-09|15/12/2022||1188|79900000000|86220000000|95200|1
2023-03-04 15:10:49|09139|979248|035760|1.9T|1900000000000|91,500|143925|-30.21|28|2023-05-11|15/03/2023||2700||1133570000000|91500|1|2023-02-09|15/12/2022||1488.76|1464000000000|1249190000000|114700|1
2023-03-04 15:10:55|09140|43497|078930|3.82T|3820000000000|40500|112494|-2.88|38|2023-05-15|15/03/2023||5069||6672000000000|40500|1|2023-03-06|15/12/2022||2392.52||7151000000000|40500|1
2023-03-04 15:11:01|09141|979800|096530|1.21T|1210000000000|24,300|260960|-55.33|28|2023-05-16|15/03/2023||942.56||172370000000|24300|1|2023-02-17|15/12/2022||1310|122700000000|135500000000|26950|1
2023-03-04 15:11:06|09142|1094002|298050|1.97T|1970000000000|442000|20994|-13.33|21|2023-05-12|15/03/2023||||992600000000|442000|1|2023-02-01|15/12/2022|||838000000000|838000000000|383000|1
2023-03-04 15:11:11|09143|43545|005940|3.24T|3240000000000|9280|399169|-22.02|35|2023-04-27|15/03/2023||386.00||375500000000|9280|1|2023-02-03|15/12/2022||406.41||333330000000|9280|1
2023-03-04 15:11:16|09144|44004|081660|2.42T|2420000000000|40350|190485|13.66|35|2023-05-12|15/03/2023||||1075600000000|40350|1|2023-03-01|15/12/2022||516.00|872700000000|889980000000|39000|1
2023-03-04 15:11:21|09145|979520|||||||27|2023-05-12|15/03/2023||2003||95030000000|162900|1|2023-03-01|15/12/2022|1449.61|1759.04|61750000000|62770000000|162300|1
2023-03-04 15:11:26|09146|993306|241560|3.97T|3970000000000|39,600|263292|3.26|27|2023-04-28|15/03/2023||1474.43||2011470000000|39600|1|2023-02-08|15/12/2022|2700.31|1877.7|2298660000000|2176060000000|35450|1
2023-03-04 15:11:31|09147|43362|010620|2.83T|2830000000000|71000|196989|-11.14|38|2023-05-15|15/03/2023||735||963760000000|71000|1|2023-01-31|15/12/2022|-3770.45|418.57|1023000000000|1023070000000|79300|1
2023-03-04 15:11:41|09148|43892|019170|1.03T|1030000000000|19,510|191324|-44.42|27|2023-05-15|15/03/2023|||||19510|1|2023-03-01|15/12/2022|||||19390|1
2023-03-04 15:11:46|09149|43484|004170|2.15T|2150000000000|218,500|67906|-17.23|39|2023-05-15|15/03/2023||10142.2||1827940000000|218500|1|2023-02-08|15/12/2022|12551.44|12557|2214000000000|2173280000000|225500|1
2023-03-04 15:11:54|09150|43838|012510|1.01T|1010000000000|36550|75004|-23.62|29|2023-05-15|15/03/2023||277||78130000000|36550|1|2023-02-03|15/12/2022|-247|340|76300000000|85730000000|34750|1
2023-03-04 15:12:00|09151|43352|030000|2.02T|2020000000000|19930|335691|-12.2|38|2023-05-15|15/03/2023||395.67||957800000000|19930|1|2023-01-31|15/12/2022||483.33|1204000000000|1139800000000|21900|1
2023-03-04 15:12:07|09152|1094000|298020|2.01T|2010000000000|465,000|26528|-5.68|21|2023-05-12|15/03/2023||||2130200000000|465000|1|2023-02-01|15/12/2022|||1811050000000|1811050000000|414500|1
2023-03-04 15:12:11|09153|50596|064350|2.74T|2740000000000|25100|1523509|24.57|27|2023-05-15|15/03/2023||263.00||738000000000|25100|1|2023-01-30|15/12/2022||141.00|917800000000|1009700000000|28800|1
2023-03-04 15:12:17|09154|43377|000120|1.65T|1650000000000|82,900|50371|-36.96|38|2023-05-17|15/03/2023||1874.65||2947370000000|82900|1|2023-02-09|15/12/2022|1842|2215.31|3023000000000|3216390000000|89800|1
2023-03-04 15:12:22|09155|43590|001450|2.64T|2640000000000|33650|341109|19.96|32|2023-05-18|15/03/2023||1756.35||3653670000000|33650|1|2023-02-22|15/12/2022|1050.76|793.36|3661000000000|3661110000000|31100|1
2023-03-04 15:12:27|09156|43527|036460|2.39T|2390000000000|27900|333993|-34.43|39|2023-05-15|15/03/2023||8564||22048880000000|27900|1|2023-04-03|15/12/2022||4284||18683640000000|27900|1
2023-03-04 15:12:32|09157|942842|112610|2.88T|2880000000000|69,400|199134|10.16|27|2023-05-15|15/03/2023||355.88||368090000000|69400|1|2023-02-08|15/12/2022||449.26||427330000000|68100|1
2023-03-04 15:12:37|09158|979336|041510|3.05T|3050000000000|129200|1013177|72.27|28|2023-05-15|15/03/2023||867.01||206800000000|129200|1|2023-03-01|15/12/2022||596.67||218590000000|127600|1
2023-03-04 15:12:42|09159|43485|120110|1.34T|1340000000000|46450|86441|-23.98|28|2023-05-16|15/03/2023||2519||1311000000000|46450|1|2023-02-28|15/12/2022||1899|1359300000000|1359300000000|45350|1
2023-03-04 15:12:51|09160|43503|006280|1.38T|1380000000000|120700|27921|-34.76|34|2023-04-27|15/03/2023||1277||396000000000|120700|1|2023-03-06|15/12/2022||-974.00||380500000000|120700|1
2023-03-04 15:12:56|09161|43364|004000|1.52T|1520000000000|59,800|51242|-23.53|37|2023-04-28|15/03/2023||2680||593000000000|59800|1|2023-02-07|15/12/2022||3189|496600000000|539150000000|58400|1
2023-03-04 15:13:03|09162|43775|008560|3.5T|3500000000000|6580|1188114|6.99|27|2023-05-12|15/03/2023||206.00|||6580|1|2023-01-30|15/12/2022||964||341000000000|6620|1
2023-03-04 15:13:13|09163|43356|012450|4.74T|4740000000000|93700|473383|73.84|38|2023-05-16|15/03/2023||699.61||1635750000000|93700|1|2023-02-24|15/12/2022||1190|2518000000000|2258000000000|89000|1
2023-03-04 15:13:18|09164|43415|017800|1.13T|1130000000000|27800|84817|-27.79|35|2023-05-15|15/03/2023|||||27800|1|2023-03-01|15/12/2022||||613200000000|27750|1
2023-03-04 15:13:23|09165|43955|039490|2.8T|2800000000000|101,200|63069|-3.16|28|2023-05-10|15/03/2023||5838||347000000000|101200|1|2023-03-02|15/12/2022||16530||325500000000|103200|1
2023-03-04 15:13:29|09166|44087|139130|1.32T|1320000000000|7800|533378|-14.29|38|2023-04-27|15/03/2023||734.06||541560000000|7800|1|2023-02-09|15/12/2022|70.24|228.08|545000000000|531780000000|7960|1
2023-03-04 15:13:35|09167|43517|000880|2.56T|2560000000000|26,150|122820|-16.59|38|2023-05-15|15/03/2023||2107||14956000000000|26150|1|2023-02-27|15/12/2022||1226|17099000000000|16737000000000|27450|1
2023-03-04 15:13:40|09168|979264|036490|3.61T|3610000000000|402,900|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
2023-03-04 15:13:45|09169|44106|175330|1.81T|1810000000000|9,290|961296|13.15|27|2023-05-04|15/03/2023||801.3||497000000000|9290|1|2023-02-09|15/12/2022||469.72|481000000000|488000000000|10070|1
2023-03-04 15:13:50|09170|43537|002380|1.88T|1880000000000|255000|26119|-23.19|39|2023-05-15|15/03/2023||||1709550000000|255000|1|2023-02-27|15/12/2022||||1671100000000|251000|1
2023-03-04 15:13:55|09171|979251|035900|2.57T|2570000000000|77.5|278175|53.16|26|2023-05-17|15/03/2023||408.54||89780000000|77500|1|2023-03-01|15/12/2022||627.5||106580000000|78700|1
2023-03-04 15:14:01|09172|43548|000060|5.39T|5390000000000|51600|236410|35.08|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2023-03-04 15:14:06|09173|43499|001040|2.81T|2810000000000|87,900|51251|3.53|37|2023-05-15|15/03/2023||5189||10103000000000|87900|1|2023-03-29|15/12/2022||3113.39||10759900000000|87900|1
2023-03-04 15:14:13|09174|43443|002790|3.32T|3320000000000|41|288186|-16.33|28|2023-04-27|15/03/2023||652.70||1270100000000|41000|1|2023-02-01|15/12/2022|133.14|133.14|1183900000000|1183900000000|41050|1
2023-03-04 15:14:18|09175|1057402|282330|3.12T|3120000000000|180,700|32543|9.18|24|2023-05-15|15/03/2023||1330||1840860000000|180700|1|2023-04-03|15/12/2022||2771.82||1934900000000|180700|1
2023-03-04 15:14:23|09176|979797|095700|575.68B|575680000000|14,280|317698|-58.76|25|2023-05-15|15/03/2023||489.50||26000000000|14280|1|2023-03-01|15/12/2022||-1283||1000000000|14460|1
2023-03-04 15:14:27|09177|980144|240810|1.45T|1450000000000|30,350|194304|-19.07|27|2023-05-15|15/03/2023||288.36||179770000000|30350|1|2023-03-15|15/12/2022||-121.85||309180000000|30350|1
2023-03-04 15:14:32|09178|43405|028670|3.52T|3520000000000|6,580|2225404|-5.87|28|2023-02-09|15/12/2022||198.67||1525000000000|5950|1|2022-11-11|15/09/2022|312.03|345.33|1836500000000|1544000000000|4790|1
2023-03-04 15:14:37|09179|979975|145020|1.55T|1550000000000|130800|66992|-11.92|27|2023-05-15|15/03/2023||1174.97||79250000000|130800|1|2023-02-09|15/12/2022|617.27|617.27|85500000000|76330000000|157400|1
2023-03-04 15:14:43|09180|43816|011000|564.51B|564510000000|7,280|422547|-55.34|23|2022-11-14|15/09/2022|-101.95||12550000000||7410|1|2022-08-16|15/06/2022|-141.65||14390000000||13100|1
2023-03-04 15:14:53|09181|43783|008930|2.19T|2190000000000|32200|104899|-26.93|26|2023-05-15|15/03/2023|||||32200|1|2023-02-08|15/12/2022|||||30400|1
2023-03-04 15:14:58|09182|44084|138040|6.93T|6930000000000|41,750|451167|19.12|25|2023-05-31|15/03/2023||||1024600000000|41750|1|2023-02-09|15/12/2022||||834000000000|41850|1
2023-03-04 15:15:03|09183|979860|108320|1.48T|1480000000000|96,600|142967|-23.64|28|2023-05-16|15/03/2023||1765.09||440980000000|90900|1|2023-04-03|15/12/2022||2020.57||506880000000|90900|1
2023-03-04 15:15:08|09184|979402|048260|2.64T|2640000000000|187,100|294172|31.11|28|2023-05-11|15/03/2023||2829||296300000000|187100|1|2023-01-31|15/12/2022||2895|269800000000|290650000000|186600|1
2023-03-04 15:15:13|09185|1142473|278280|2.64T|2640000000000|266000|59732|-9.18|20|2023-05-09|15/03/2023||1091||96020000000|266000|1|2023-03-01|15/12/2022||2123|85200000000|85070000000|252000|1
2023-03-04 15:15:18|09186|43447|011210|1.53T|1530000000000|57600|126000|-9.43|38|2023-04-28|15/03/2023||1335||2023170000000|57600|1|2023-01-31|15/12/2022|-5839.31|-5839|2249000000000|2232230000000|52800|1
2023-03-04 15:15:23|09187|1161063|336370|1.77T|1770000000000|47350|186394|-22.87|16|2023-04-20|15/03/2023||-170.89||112620000000|47350|1|2023-04-03|15/12/2022||-623.82||125200000000|47350|1
2023-03-04 15:15:30|09188|43536|047040|1.81T|1810000000000|4400|863727|-35.1|38|2023-05-15|15/03/2023||347.10||2453720000000|4400|1|2023-03-06|15/12/2022||340.55||3111600000000|4400|1
2023-03-04 15:15:34|09189|979610|067630|1.05T|1050000000000|10890|577561|6.05|23|2022-11-14|15/09/2022|118.65||40290000000||12150|1|2022-08-12|15/06/2022|69||15870000000||13312|1
2023-03-04 15:15:40|09190|1055288|253450|2.42T|2420000000000|80.6|155303|-6.82|26|2023-05-11|15/03/2023||649.33||182800000000|80600|1|2023-02-09|15/12/2022||389.50|190250000000|190250000000|81700|1
2023-03-04 15:15:45|09191|43751|007070|2.91T|2910000000000|28450|181912|4.6|34|2023-05-16|15/03/2023||417.14||2767880000000|28450|1|2023-03-06|15/12/2022||256.89||2876610000000|28450|1
2023-03-04 15:15:50|09192|43486|052690|2.47T|2470000000000|64900|95568|-29.91|37|2023-05-16|15/03/2023||32.00||94700000000|64900|1|2023-03-01|15/12/2022||448.50|194300000000|194300000000|63200|1
2023-03-04 15:15:55|09193|43436|042660|2.64T|2640000000000|24.6|322589|-5.57|38|2023-05-15|15/03/2023||128.50||1628000000000|24600|1|2023-02-27|15/12/2022|-1680.15|-1680.15|1642530000000|1642530000000|25950|1
2023-03-04 15:16:00|09194|43372|069960|1.21T|1210000000000|55200|62246|-30.13|38|2023-05-11|15/03/2023||2865.62||1757670000000|55200|1|2023-03-06|15/12/2022||1976.93||1398010000000|55200|1
2023-03-04 15:16:06|09195|43446|088350|2.02T|2020000000000|2695|1869123|-10.76|40|2023-05-16|15/03/2023||163.25||3531580000000|2695|1|2023-02-22|15/12/2022|181.36|138.65|7789370000000|3480090000000|2500|1
2023-03-04 15:16:11|09196|43368|001230|1.33T|1330000000000|14560|365157|-14.6|39|2023-05-12|15/03/2023||||1787200000000|14560|1|2023-03-01|15/12/2022||1462|1982350000000|1956900000000|13690|1
2023-03-04 15:16:16|09197|979666|078340|797.67B|797670000000|67100|113201|-42.11|28|2023-05-16|15/03/2023||530||173760000000|67100|1|2023-02-10|15/12/2022|484|484|204500000000|204670000000|66500|1
2023-03-04 15:16:26|09198|1165861|357780|1.81T|1810000000000|234000|12745|1.96|13|2023-05-15|15/03/2023||5124.93||277450000000|234000|1|2023-03-01|15/12/2022|3518.52|4350.7|280750000000|281650000000|234000|1
2023-03-04 15:16:31|09199|979174|026960|1.89T|1890000000000|19160|58575|-29.82|25|2023-05-12|15/03/2023|||||19160|1|2023-02-27|15/12/2022|856.2||127700000000||19680|1
2023-03-04 15:16:35|09200|979813|098460|1.12T|1120000000000|16660|240970|-13.23|28|2023-05-12|15/03/2023||||75250000000|16660|1|2023-02-27|15/12/2022||||69300000000|16600|1
2023-03-04 15:16:40|09201|979202|032500|959.68B|959680000000|24,100|92157|-24.69|26|2023-05-02|15/03/2023||-190||34000000000|24100|1|2023-03-01|15/12/2022||-77.49||37970000000|25200|1
2023-03-04 15:16:47|09202|979963|140410|406.48B|406480000000|15200|196168|-73.67|25|2023-05-16|15/03/2023|||||15200|1|2023-03-01|15/12/2022|||||16010|1
2023-03-04 15:16:53|09203|43509|006260|1.94T|1940000000000|70,800|97633|41.74|38|2023-05-16|15/03/2023||3963||5982270000000|70800|1|2023-02-02|15/12/2022||1706||5952580000000|67700|1
2023-03-04 15:16:58|09204|43383|023530|2.48T|2480000000000|87,600|52306|0.46|39|2023-05-15|15/03/2023||1265||3894600000000|87600|1|2023-02-08|15/12/2022|-359.09|-9444.35|3790000000000|3789780000000|92100|1
2023-03-04 15:17:03|09205|979969|141080|949.99B|949990000000|37250|262098|-19.89|24|2023-03-13|15/12/2022|||||37250|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2023-03-04 15:17:08|09206|43458|000080|1.67T|1670000000000|24050|136410|-32.63|38|2023-05-17|15/03/2023||596.54||621560000000|24050|1|2023-03-01|15/12/2022||1.45|608600000000|609290000000|23900|1
2023-03-04 15:17:13|09207|1093998|294870|689.29B|689290000000|10460|194945|-39.19|21|2023-05-15|15/03/2023||1309||668000000000|10460|1|2023-01-31|15/12/2022||1236||861000000000|11020|1
2023-03-04 15:17:17|09208|979909|122870|1.06T|1060000000000|57,100|300501|-11.75|27|2023-05-15|15/03/2023||332.71||111200000000|57100|1|2023-02-27|15/12/2022||568.00||143470000000|53100|1
2023-03-04 15:17:28|09209|979037|005290|1.84T|1840000000000|35,800|376956|-1.78|27|2023-05-16|15/03/2023|||||35800|1|2023-02-23|15/12/2022|||||36100|1
2023-03-04 15:17:33|09210|1155483|272210|2.34T|2340000000000|12,490|664480|-21.69|18|2023-05-09|15/03/2023||29.80||439400000000|12490|1|2023-03-31|15/12/2022||115.88||740970000000|12490|1
2023-03-04 15:17:38|09211|43964|051600|1.46T|1460000000000|32550|106434|-18.01|38|2023-05-17|15/03/2023||521.00||327750000000|32550|1|2023-03-06|15/12/2022||1142||418750000000|32550|1
2023-03-04 15:17:43|09212|940989|192820|973.46B|973460000000|85,800|87017|-0.35|27|2023-05-15|15/03/2023||814||419170000000|85800|1|2023-03-01|15/12/2022||-974.47||387890000000|77300|1
2023-03-04 15:17:49|09213|43535|047050|4.02T|4020000000000|22850|496799|6.53|38|2023-05-12|15/03/2023||879.00||9492000000000|22850|1|2023-01-27|15/12/2022||697.50|7966000000000|8996600000000|24000|1
2023-03-04 15:17:54|09214|44065|111770|1.89T|1890000000000|43,000|70646|1.18|27|2023-05-15|15/03/2023||2187||768600000000|43000|1|2023-03-01|15/12/2022||1161||879320000000|42650|1
2023-03-04 15:17:59|09215|43476|010120|1.53T|1530000000000|52,100|119110|17.74|34|2023-05-15|15/03/2023||1079||760800000000|52100|1|2023-01-31|15/12/2022||992.00|930000000000|930000000000|52200|1
2023-03-04 15:18:04|09216|43502|093370|1.3T|1300000000000|13760|630390|-31.88|36|2023-05-15|15/03/2023||456.29||178700000000|13760|1|2023-02-27|15/12/2022||504.99||169600000000|12700|1
2023-03-04 15:18:09|09217|979307|039030|889.51B|889510000000|73500|68249|-27.66|28|2023-05-15|15/03/2023||||83230000000|73500|1|2023-03-01|15/12/2022|||86600000000|91600000000|76400|1
2023-03-04 15:18:14|09218|43427|029780|3.23T|3230000000000|30250|70369|-7.49|38|2023-04-25|15/03/2023||1147.97||945400000000|30250|1|2023-03-29|15/12/2022||753.63||825300000000|30250|1
2023-03-04 15:18:19|09219|1156086|235980|407.28B|407280000000|19320|68079|-48.2|17|2022-11-11|15/09/2022|-397.08||||22900|1|2022-08-12|15/06/2022|-380.94||||32650|1
2023-03-04 15:18:24|09220|43791|009240|856.19B|856190000000|54000|46146|-29.96|37|2023-05-15|15/03/2023||56||530500000000|54000|1|2023-03-06|15/12/2022||-268.51||500720000000|54000|1
2023-03-04 15:18:29|09221|43501|042670|1.77T|1770000000000|8,930|2189213|28.12|38|2023-04-28|15/03/2023||267.50||1224000000000|8930|1|2023-02-03|15/12/2022||-11.00||1190000000000|7410|1
2023-03-04 15:18:34|09222|994082|215600|613.67B|613670000000|5970|833601|-50.66|24|2023-02-06|15/12/2022|||||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2023-03-04 15:18:41|09223|43392|003410|2.88T|2880000000000|5740|371876|-26.13|35|2023-05-16|15/03/2023||42.00||439600000000|5740|1|2023-02-27|15/12/2022||102.42||606830000000|5760|1
2023-03-04 15:18:46|09224|43506|004800|1.34T|1340000000000|67500|38366|-21.6|38|2023-05-15|15/03/2023||-1316||706000000000|67500|1|2023-01-31|15/12/2022||4220|1080000000000|1080000000000|69500|1
2023-03-04 15:18:51|09225|50597|185750|989.38B|989380000000|80,900|18362|-13.85|27|2023-05-15|15/03/2023||1567||371000000000|80900|1|2023-03-01|15/12/2022||1187|388900000000|382480000000|79100|1
2023-03-04 15:18:56|09226|989514|237690|1.47T|1470000000000|78000|68928|-24.86|27|2023-05-15|15/03/2023||345.10||42900000000|78000|1|2023-02-16|15/12/2022||420.00|100400000000|100400000000|79600|1
2023-03-04 15:19:02|09227|43454|004990|2.18T|2180000000000|30550|114399|3.21|38|2023-05-15|15/03/2023||557.90||3265000000000|30550|1|2023-03-01|15/12/2022||251.00||3586000000000|30650|1
2023-03-04 15:19:06|09228|979716|085660|797.32B|797320000000|14,170|183871|-19.49|27|2023-05-12|15/03/2023|||||14170|1|2023-03-01|15/12/2022|||||14040|1
2023-03-04 15:19:11|09229|979561|064760|1.2T|1200000000000|102,400|27320|-14.52|27|2023-05-15|15/03/2023||||80000000000|102400|1|2023-02-27|15/12/2022||||76400000000|106400|1
2023-03-04 15:19:17|09230|43494|004370|2.07T|2070000000000|358500|18326|16.4|38|2023-05-15|15/03/2023||6206.91||832720000000|358500|1|2023-02-02|15/12/2022||6007.4||823470000000|336000|1
2023-03-04 15:19:25|09231|979308|039200|688.31B|688310000000|18,100|229449|-39.52|25|2023-05-12|15/03/2023|||||18100|1|2023-03-01|15/12/2022|||||17960|1
2023-03-04 15:19:30|09232|979532|060250|514.65B|514650000000|13310|283328|-45.67|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
2023-03-04 15:19:35|09233|43456|000210|1.26T|1260000000000|57,800|56964|-5.56|38|2023-05-15|15/03/2023||3803||1330000000000|57800|1|2023-02-03|15/12/2022||5450||1570200000000|59700|1
2023-03-04 15:19:39|09234|1142481|298380|993.99B|993990000000|20,800|287278|-30.78|18|2022-11-14|15/09/2022|575.96||38380000000||21650|1|2022-08-12|15/06/2022|44.81||16140000000||25950|1
2023-03-04 15:19:44|09235|1123978|307950|3.12T|3120000000000|113900|46250|-0.09|24|2023-05-15|15/03/2023||1058||630650000000|113900|1|2023-01-31|15/12/2022||978.50|834200000000|834170000000|104500|1
2023-03-04 15:19:49|09236|43516|000150|1.6T|1600000000000|101,500|112682|-15.77|38|2023-05-11|15/03/2023||858.44||3815000000000|101500|1|2023-02-27|15/12/2022||837.69||4962000000000|90400|1
2023-03-04 15:19:54|09237|979714|084990|424.42B|424420000000|10450|199960|-48.9|25|2023-05-16|15/03/2023|||||10450|1|2023-02-27|15/12/2022||-403.17||1310000000|10570|1
2023-03-04 15:19:59|09238|43512|001120|1.17T|1170000000000|32,450|194167|8.89|36|2023-05-15|15/03/2023||4150||4464100000000|32450|1|2023-02-07|15/12/2022||2078|4112000000000|4456800000000|34200|1
2023-03-04 15:20:04|09239|43351|009420|818.14B|818140000000|16,140|142100|-16.59|25|2023-05-16|15/03/2023||56.34||31410000000|16140|1|2023-02-01|15/12/2022||71.63|32800000000|32800000000|16400|1
2023-03-04 15:20:15|09240|1006368|183490|130.65B|130650000000|1550|613302|-72.65|25|2023-05-15|15/03/2023|||||1550|1|2023-03-01|15/12/2022|||||1572|1
2023-03-04 15:20:20|09241|1153711|013890|565.34B|565340000000|30,900|74583|-54.74|19|2023-05-15|15/03/2023||||324000000000|30900|1|2023-02-07|15/12/2022|||318200000000|343000000000|37800|1
2023-03-04 15:20:25|09242|979505|056190|1.31T|1310000000000|36,650|73166|-7.33|28|2023-05-12|15/03/2023||803.96||424090000000|36650|1|2023-02-20|15/12/2022||714.01||452850000000|37300|1
2023-03-04 15:20:30|09243|43669|003690|968.31B|968310000000|8,130|283336|0.58|31|2023-05-11|15/03/2023||||1228000000000|8130|1|2023-02-27|15/12/2022||||2014000000000|8000|1
2023-03-04 15:20:35|09244|44102|161890|971.31B|971310000000|42.45|78859|-6.81|27|2023-05-16|15/03/2023||838.63||501050000000|42450|1|2023-03-01|15/12/2022||866.50|479050000000|478230000000|40700|1
2023-03-04 15:20:40|09245|43954|039130|988.26B|988260000000|63,800|112053|-16.43|32|2023-05-16|15/03/2023||-1810||84400000000|63800|1|2023-04-03|15/12/2022||496.6||54000000000|63800|1
2023-03-04 15:20:45|09246|980115|222800|894.87B|894870000000|28,100|245008|-47.18|27|2023-05-17|15/03/2023||1983||361580000000|28100|1|2023-02-28|15/12/2022||1787|391550000000|395980000000|28600|1
2023-03-04 15:20:50|09247|979403|048410|1.04T|1040000000000|26300|307222|-27.95|23|2022-11-14|15/09/2022|84.72||2380000000||24950|1|2022-08-16|15/06/2022|-149.15||1410000000||29150|1
2023-03-04 15:20:55|09248|1141769|268600|454.21B|454210000000|12450|380424|-24.09|20|2022-11-14|15/09/2022|-423.77||4720000000||13450|1|2022-08-16|15/06/2022|-469.36||4760000000||16200|1
2023-03-04 15:21:00|09249|43957|042700|1.54T|1540000000000|15570|463586|-8.28|27|2023-05-16|15/03/2023||181.00||53220000000|15570|1|2023-03-31|15/12/2022||193.50||65020000000|15570|1
2023-03-04 15:21:08|09250|979234|034230|1.46T|1460000000000|16880|610881|1.38|28|2023-05-15|15/03/2023||-39.00||209500000000|16880|1|2023-02-15|15/12/2022|-132.43|-132.43|193000000000|201940000000|18130|1
2023-03-04 15:21:12|09251|1166423|323990|528.24B|528240000000|34700|127539|-6.72|12|2022-11-14|15/09/2022|-110.31||||39000|1|2022-08-16|15/06/2022|-86.89||||77900|1
2023-03-04 15:21:21|09252|979022|000250|1.26T|1260000000000|57000|260187|52.2|26|2023-05-15|15/03/2023|||||57000|1|2023-03-01|15/12/2022|||||51700|1
2023-03-04 15:21:28|09253|979168|025980|630.97B|630970000000|7210|754770|-23.22|27|2023-05-15|15/03/2023|||||7210|1|2023-02-16|15/12/2022||||107000000000|7480|1
2023-03-04 15:21:37|09254|43518|007310|1.62T|1620000000000|437500|3414|-0.23|39|2023-05-15|15/03/2023||||818500000000|437500|1|2023-02-27|15/12/2022||||787500000000|446500|1
2023-03-04 15:21:42|09255|43393|003000|568.86B|568860000000|8310|186933|-32.44|32|2023-05-12|15/03/2023|||||8310|1|2023-03-01|15/12/2022|||||8310|1
2023-03-04 15:21:47|09256|43936|032350|1.02T|1020000000000|13840|661408|-22.9|25|2023-05-12|15/03/2023|||||13840|1|2023-03-01|15/12/2022||||64300000000|14390|1
2023-03-04 15:21:52|09257|43470|005690|580.24B|580240000000|9,670|271395|-14.42|30|2023-02-06|15/12/2022||||17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2023-03-04 15:21:57|09258|979729|086900|1.38T|1380000000000|226500|117918|88.6|28|2023-05-15|15/03/2023||||48100000000|226500|1|2023-04-03|15/12/2022||831.7||51370000000|226500|1
2023-03-04 15:22:03|09259|43711|005250|709.06B|709060000000|15,780|69667|-32.56|23|2022-11-14|15/09/2022|46.13||553700000000||17600|1|2022-08-16|15/06/2022|-138.92||517100000000||20600|1
2023-03-04 15:22:10|09260|43459|010780|1.38T|1380000000000|45,700|292134|-17.06|37|2023-05-15|15/03/2023||||552650000000|45700|1|2023-02-15|15/12/2022||1031|521200000000|523000000000|35750|1
2023-03-04 15:22:18|09261|43764|007700|1.01T|1010000000000|25,750|371071|-8.69|27|2023-05-15|15/03/2023|||||25750|1|2023-03-30|15/12/2022||4026||434900000000|25750|1
2023-03-04 15:22:23|09262|43386|004490|698.95B|698950000000|52700|61332|-20.39|37|2023-05-15|15/03/2023|||||52700|1|2023-03-01|15/12/2022|||||51900|1
2023-03-04 15:22:31|09263|43650|003090|718.53B|718530000000|17280|62429|-44.08|25|2023-05-16|15/03/2023||614.23||398600000000|17280|1|2023-04-03|15/12/2022||960.66||402430000000|17280|1
2023-03-04 15:22:36|09264|979836|101490|708.23B|708230000000|34,000|218663|10.57|27|2023-05-16|15/03/2023|||||34000|1|2023-03-31|15/12/2022|||||34000|1
2023-03-04 15:22:41|09265|43992|079160|816.09B|816090000000|17100|148358|-34.86|34|2023-05-16|15/03/2023||-348.00||353050000000|17100|1|2023-02-08|15/12/2022||314.00|373800000000|397000000000|19400|1
2023-03-04 15:22:46|09266|43353|069620|1.3T|1300000000000|117000|64954|-30.56|35|2023-05-15|15/03/2023||||317190000000|117000|1|2023-02-19|15/12/2022||3866.96|299600000000|307790000000|121600|1
2023-03-04 15:22:50|09267|979751|089980|509.03B|509030000000|32650|87805|-23.71|27|2023-05-12|15/03/2023|||||32650|1|2023-03-01|15/12/2022|||||32500|1
2023-03-04 15:22:56|09268|980024|192080|753.57B|753570000000|45600|32217|-10.24|27|2023-05-16|15/03/2023||4091.12||160920000000|45600|1|2023-02-08|15/12/2022|-8509.27|4097.08|157800000000|161100000000|49250|1
2023-03-04 15:23:01|09269|43439|001740|905.26B|905260000000|4125|387887|-9.24|34|2023-05-15|15/03/2023||78.00||2161000000000|4125|1|2023-02-10|15/12/2022||68.50|2624300000000|2624300000000|4020|1
2023-03-04 15:23:06|09270|980007|178920|1.02T|1020000000000|34900|110809|-21.4|27|2023-05-16|15/03/2023||505.00||56330000000|34900|1|2023-02-06|15/12/2022||1201|52900000000|52880000000|34500|1
2023-03-04 15:23:11|09271|43482|103140|1.06T|1060000000000|38900|129267|18.42|38|2023-05-15|15/03/2023||1373||966100000000|38900|1|2023-02-08|15/12/2022||1312|1133000000000|1133000000000|34800|1
2023-03-04 15:23:18|09272|979624|069080|526.57B|526570000000|17870|106483|-25.85|27|2023-05-16|15/03/2023||309||51100000000|17870|1|2023-03-06|15/12/2022||399||55330000000|17870|1
2023-03-04 15:23:23|09273|989513|144510|665.24B|665240000000|44,300|40413|-37.52|25|2023-04-26|15/03/2023||||41100000000|44300|1|2023-04-03|15/12/2022||||43700000000|44300|1
2023-03-04 15:23:28|09274|43933|031430|813.96B|813960000000|22800|113845|-24.75|31|2023-05-15|15/03/2023||761.03||361400000000|22800|1|2023-02-08|15/12/2022||3738|430300000000|430300000000|25600|1
2023-03-04 15:23:36|09275|43490|020000|571.21B|571210000000|26,000|49568|-28.47|38|2023-05-15|15/03/2023||||408750000000|26000|1|2023-03-06|15/12/2022||1584||464500000000|26000|1
2023-03-04 15:23:41|09276|979711|084370|586.56B|586560000000|26400|132615|-42.11|28|2023-05-10|15/03/2023||133.52||85710000000|26400|1|2023-03-31|15/12/2022||248.91||58060000000|26400|1
2023-03-04 15:23:46|09277|979696|082270|593.15B|593150000000|15100|163663|-4.73|24|2023-03-13|15/12/2022|||||15100|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2023-03-04 15:23:50|09278|979806|097520|512.85B|512850000000|29000|43873|-38.1|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2023-03-04 15:23:57|09279|979406|048530|285.22B|285220000000|8510|237958|-57.02|25|2023-05-12|15/03/2023|||||8510|1|2023-01-25|15/12/2022||27.22||8190000000|8500|1
2023-03-04 15:24:02|09280|979231|033640|389.98B|389980000000|17150|114717|-42.06|26|2023-05-15|15/03/2023|||||17150|1|2023-04-03|15/12/2022||757.00||198300000000|17150|1
2023-03-04 15:24:07|09281|979393|046890|608.92B|608920000000|10800|156359|-20.88|28|2023-05-02|15/03/2023||195.63||248100000000|10800|1|2023-02-09|15/12/2022|354.35|167.41|245700000000|269880000000|11290|1
2023-03-04 15:24:12|09282|43504|069260|767.42B|767420000000|20000|97148|-10.11|34|2023-05-11|15/03/2023|||||20000|1|2023-03-06|15/12/2022||593.29||322000000000|20000|1
2023-03-04 15:24:16|09283|43662|003540|829.74B|829740000000|13130|62767|-26.65|29|2023-05-22|15/03/2023||||139000000000|13130|1|2023-02-27|15/12/2022||||126000000000|13130|1
2023-03-04 15:24:22|09284|43511|005850|1.27T|1270000000000|27,600|147494|12.2|39|2023-05-15|15/03/2023||1090||1142000000000|27600|1|2023-03-01|15/12/2022||998.12||1145500000000|27300|1
2023-03-04 15:24:26|09285|1167674|363280|434.81B|434810000000|12,310|85850|-55.48|11|2023-05-12|15/03/2023||-83.00||54000000000|12310|1|2023-03-01|15/12/2022||1721||89000000000|12500|1
2023-03-04 15:24:31|09286|979965|140860|940.78B|940780000000|136,300|26643|12.27|25|2023-05-12|15/03/2023||819.00||32500000000|136300|1|2023-04-03|15/12/2022||-582.00||49550000000|136300|1
2023-03-04 15:24:36|09287|43406|025540|593.11B|593110000000|57500|10752|-6.96|39|2023-05-15|15/03/2023|||||57500|1|2023-02-28|15/12/2022|||||57000|1
2023-03-04 15:24:44|09288|980069|213420|1.05T|1050000000000|42,600|107588|0.59|27|2023-05-10|15/03/2023||367.17||40500000000|42600|1|2023-03-01|15/12/2022|481.66|409.83|48000000000|48360000000|44300|1
2023-03-04 15:24:49|09289|979945|131970|464.55B|464550000000|32400|157298|-27.6|27|2023-05-16|15/03/2023||1047||81800000000|32400|1|2023-03-01|15/12/2022||1417|91150000000|91150000000|33450|1
2023-03-04 15:24:57|09290|1142478|290650|514.95B|514950000000|22,700|113295|-31.42|21|2023-05-12|15/03/2023|||||22700|1|2023-03-01|15/12/2022||||18100000000|22800|1
2023-03-04 15:25:02|09291|979724|086450|699.33B|699330000000|15,910|67315|-25.13|26|2023-05-16|15/03/2023||||185200000000|15910|1|2023-03-01|15/12/2022||||165170000000|16140|1
2023-03-04 15:25:07|09292|43533|006650|1.13T|1130000000000|182200|58173|11.1|38|2023-04-27|15/03/2023||-3243||573500000000|182200|1|2023-02-24|15/12/2022|-13668.07|-13668.07|364000000000|400000000000|189900|1
2023-03-04 15:25:11|09293|43906|023590|929.9B|929900000000|21550|122015|-1.37|29|2023-05-15|15/03/2023|||||21550|1|2023-03-01|15/12/2022|||||21600|1
2023-03-04 15:25:16|09294|43358|006120|628.62B|628620000000|32000|26656|-21.66|35|2023-05-16|15/03/2023|||||32000|1|2023-03-02|15/12/2022|||||32100|1
2023-03-04 15:25:21|09295|980097|218410|595.04B|595040000000|22500|117384|-22.01|25|2023-05-16|15/03/2023||100.00||32130000000|22500|1|2023-03-30|15/12/2022||1515||41200000000|22500|1
2023-03-04 15:25:26|09296|959129|079550|1.63T|1630000000000|74900|162719|3.31|27|2023-05-11|15/03/2023||1339||503100000000|74900|1|2023-02-09|15/12/2022||1145|608000000000|654870000000|80300|1
2023-03-04 15:25:31|09297|979266|036540|682.91B|682910000000|4165|599067|-38.3|27|2023-05-12|15/03/2023||||142000000000|4165|1|2023-04-03|15/12/2022||||156100000000|4165|1
2023-03-04 15:25:36|09298|43388|005300|1.61T|1610000000000|167800|34977|6.88|38|2023-05-16|15/03/2023||3699||678340000000|167800|1|2023-02-06|15/12/2022||-1181|669000000000|669030000000|155500|1
2023-03-04 15:25:41|09299|43717|005440|632.98B|632980000000|7,250|198129|-15.2|34|2023-05-15|15/03/2023||||954000000000|7250|1|2023-02-14|15/12/2022||||949900000000|7180|1
2023-03-04 15:25:47|09300|44066|114090|1.28T|1280000000000|20700|400880|42.27|38|2023-05-16|15/03/2023||152.00||112400000000|20700|1|2023-02-09|15/12/2022||19.81||88070000000|19610|1
2023-03-04 15:25:52|09301|1010643|267270|1.06T|1060000000000|58100|170181|64.82|26|2023-05-15|15/03/2023||1602||871050000000|58100|1|2023-02-06|15/12/2022||1097||636900000000|56700|1
2023-03-04 15:25:56|09302|999108|178320|680.96B|680960000000|18,120|389257|4.89|26|2023-05-12|15/03/2023|||||18120|1|2023-03-01|15/12/2022||||336200000000|17040|1
2023-03-04 15:26:01|09303|43437|000640|596.32B|596320000000|95,400|3461|-8.71|38|2023-05-16|15/03/2023|||||95400|1|2023-02-27|15/12/2022||3371|270200000000|270200000000|97300|1
2023-03-04 15:26:07|09304|43500|001680|704.65B|704650000000|19720|96475|-12.16|39|2023-05-15|15/03/2023||999.00||1053950000000|19720|1|2023-03-01|15/12/2022||304.00|1010700000000|1028920000000|19950|1
2023-03-04 15:26:11|09305|43941|033270|349.02B|349020000000|22,600|43846|-50.44|30|2023-05-12|15/03/2023|||||22600|1|2023-03-01|15/12/2022|||||22550|1
2023-03-04 15:26:16|09306|955774|210980|495.89B|495890000000|20500|17830|-33.33|27|2023-05-12|15/03/2023||1103||179000000000|20500|1|2023-03-01|15/12/2022||946.00||215000000000|20500|1
2023-03-04 15:26:21|09307|979739|088800|246.2B|246200000000|5520|613357|-51.37|25|2023-05-12|15/03/2023|||||5520|1|2023-03-01|15/12/2022||||96400000000|5710|1
2023-03-04 15:26:25|09308|979755|090460|713.12B|713120000000|22500|426791|10.57|28|2023-05-02|15/03/2023||737.00||348130000000|22500|1|2023-03-01|15/12/2022||827.67|502600000000|493900000000|23650|1
2023-03-04 15:26:31|09309|979462|053030|330.89B|330890000000|10700|178489|-30.29|25|2023-05-16|15/03/2023||||39500000000|10700|1|2023-03-01|15/12/2022||||43900000000|10580|1
2023-03-04 15:26:36|09310|43660|003520|590.74B|590740000000|3,230|812912|-36.04|25|2023-05-15|15/03/2023|||||3230|1|2023-03-01|15/12/2022|||||3240|1
2023-03-04 15:26:40|09311|979708|083790|234.28B|234280000000|3,400|265826|-41.88|24|2023-02-23|15/12/2022|||||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2023-03-04 15:26:46|09312|979479|053800|627.11B|627110000000|72200|277950|1.98|25|2023-05-12|15/03/2023|||||72200|1|2023-02-27|15/12/2022|||||74200|1
2023-03-04 15:26:51|09313|980038|200130|785.8B|785800000000|26600|116163|-26.62|27|2023-05-15|15/03/2023||||140900000000|26600|1|2023-03-01|15/12/2022||||151800000000|27050|1
2023-03-04 15:26:55|09314|43479|105630|654.12B|654120000000|16670|145972|-27.52|37|2023-05-16|15/03/2023||254.86||475200000000|16670|1|2023-02-27|15/12/2022||467.48||437860000000|17330|1
2023-03-04 15:27:01|09315|43363|000240|1.26T|1260000000000|13300|66941|-0.37|37|2023-05-15|15/03/2023|||||13300|1|2023-03-06|15/12/2022||445.00||279000000000|13300|1
2023-03-04 15:27:05|09316|960821|089590|1.24T|1240000000000|16150|477161|-7.04|27|2023-05-15|15/03/2023||-54.00||352150000000|16150|1|2023-02-09|15/12/2022||620.00|299400000000|299400000000|16950|1
2023-03-04 15:27:14|09317|43673|003850|602.2B|602200000000|9,140|176888|-28.87|33|2023-05-17|15/03/2023|||||9140|1|2023-03-31|15/12/2022||||183130000000|9140|1
2023-03-04 15:27:19|09318|979524|058820|315.29B|315290000000|2,270|654349|-32.54|23|2022-11-10|15/09/2022|32.45||21200000000||2160|1|2022-08-12|15/06/2022|-0.26||20140000000||2840|1
2023-03-04 15:27:24|09319|43483|064960|662.83B|662830000000|50100|24178|12.21|36|2023-05-11|15/03/2023||1365.16||252000000000|50100|1|2023-03-06|15/12/2022|539.5|1088.28|336600000000|322200000000|50100|1
2023-03-04 15:27:29|09320|43605|001820|457.13B|457130000000|44550|68953|-22.66|27|2023-05-15|15/03/2023||579.00||61700000000|44550|1|2023-03-01|15/12/2022||672.00||63600000000|44850|1
2023-03-04 15:27:35|09321|43402|108670|344.21B|344210000000|36400|31174|-36.47|37|2023-05-15|15/03/2023||||798400000000|36400|1|2023-02-02|15/12/2022||1769|887200000000|878400000000|38750|1
2023-03-04 15:27:39|09322|43421|007570|334.79B|334790000000|18510|60612|-27.27|28|2023-05-12|15/03/2023|||||18510|1|2023-03-01|15/12/2022|||||18560|1
2023-03-04 15:27:44|09323|43429|000070|622.31B|622310000000|81400|13736|-4.24|35|2023-05-15|15/03/2023|||||81400|1|2023-03-01|15/12/2022|||||78800|1
2023-03-04 15:27:49|09324|1056347|272450|871.74B|871740000000|16,700|224203|0.3|26|2023-05-15|15/03/2023||806.00||287000000000|16700|1|2023-03-01|15/12/2022||-241.00|225000000000|227330000000|16980|1
2023-03-04 15:27:54|09325|1174282|383800|652.2B|652200000000|8550|107981|-13.2|6|2022-11-14|15/09/2022|778.14||69950000000||8970|1|2022-08-16|15/06/2022|689.14||77860000000||8740|1
2023-03-04 15:27:59|09326|980070|214150|1.31T|1310000000000|20,300|206985|10.93|25|2023-05-12|15/03/2023||253.00||41900000000|20300|1|2023-03-30|15/12/2022||270.38||39930000000|20300|1
2023-03-04 15:28:08|09327|43731|005880|761.44B|761440000000|2,450|949628|-16.24|28|2023-05-16|15/03/2023||-79.00||333730000000|2450|1|2023-02-27|15/12/2022||66.00||392700000000|2445|1
2023-03-04 15:28:13|09328|979166|025900|1.14T|1140000000000|62500|47478|-14.85|27|2023-05-15|15/03/2023||||316200000000|62500|1|2023-03-01|15/12/2022||1162||261050000000|56800|1
2023-03-04 15:28:22|09329|43831|011930|343.42B|343420000000|1,687|822412|-6.54|28|2023-05-15|15/03/2023|||||1687|1|2023-02-03|15/12/2022|||194500000000|166700000000|1837|1
2023-03-04 15:28:26|09330|43655|003230|921.82B|921820000000|123600|44780|38.88|26|2023-05-15|15/03/2023||||248000000000|123600|1|2023-04-03|15/12/2022||||262000000000|123600|1
2023-03-04 15:28:32|09331|1155106|084850|570.25B|570250000000|26,850|18141|-25.83|18|2023-05-12|15/03/2023||440.00||200400000000|26850|1|2023-02-22|15/12/2022||737.00||214900000000|28750|1
2023-03-04 15:28:36|09332|979134|022100|1.04T|1040000000000|6,860|451559|15.29|28|2023-05-12|15/03/2023||||356900000000|6860|1|2023-03-30|15/12/2022|||||6860|1
2023-03-04 15:28:41|09333|43530|001800|917.99B|917990000000|15,260|64901|7.46|38|2023-05-15|15/03/2023|||||15260|1|2023-02-28|15/12/2022|||||16080|1
2023-03-04 15:28:46|09334|991205|241590|567.72B|567720000000|9,370|190568|-42.52|27|2023-05-12|15/03/2023||||457500000000|9370|1|2023-03-01|15/12/2022|||434300000000|439080000000|9320|1
2023-03-04 15:28:51|09335|43420|016380|919.51B|919510000000|9190|773729|-15.3|28|2023-05-16|15/03/2023|||||9190|1|2023-03-02|15/12/2022|||||8670|1
2023-03-04 15:28:56|09336|1024891|003380|1.22T|1220000000000|13070|352698|25.67|25|2023-05-16|15/03/2023|||||13070|1|2023-03-01|15/12/2022|||||11990|1
2023-03-04 15:29:01|09337|1123803|192650|690.8B|690800000000|10350|208636|-6.76|18|2022-11-14|15/09/2022|306||313400000000||9600|1|2022-08-16|15/06/2022|255.37||304500000000||9340|1
2023-03-04 15:29:08|09338|44000|081000|264.94B|264940000000|18,660|23473|-30.89|25|2023-05-12|15/03/2023|||||18660|1|2023-03-01|15/12/2022|||||18330|1
2023-03-04 15:29:13|09339|43983|071840|311.62B|311620000000|13200|31821|-45|33|2023-05-15|15/03/2023||||874700000000|13200|1|2023-02-14|15/12/2022||303.21||781700000000|14110|1
2023-03-04 15:29:18|09340|1031203|271980|276.86B|276860000000|19,000|103333|-31.53|22|2022-11-11|15/09/2022|-260.97||176100000000||18450|1|2022-08-12|15/06/2022|-120.81||194700000000||22950|1
2023-03-04 15:29:23|09341|979273|036830|513.44B|513440000000|24,850|32874|-17.3|27|2023-05-15|15/03/2023|||||24850|1|2023-03-06|15/12/2022||6663||321200000000|24850|1
2023-03-04 15:29:28|09342|103240|2330|13.38T|13380000000000|519|34437049|-13.79|36|2023-04-13|15/03/2023||7.58||526570000000|519|1|2023-01-12|15/12/2022|11.41|11.1|625530000000|637700000000|484.5|1
2023-03-04 15:29:44|09343|104387|SSNLF|312.85B|312850000000|40.60|1|-29.7|0||
2023-03-04 15:29:48|09344|1096032|NIO|15.81B|15810000000|9.57|46997236|-51.86|20|2023-05-31|15/03/2023||-2.56||12150000000|9.5699996948242|1|2023-03-01|15/12/2022|-3.07|-1.8|16060000000|17470000000|9.3900003433228|1
2023-03-04 15:29:57|09345|103325|2454|1.23T|1230000000000|775|6471172|-28.24|36|2023-04-26|15/03/2023||10.28||105920000000|775|1|2023-02-03|15/12/2022|11.66|12.01|108190000000|112580000000|747|1
2023-03-04 15:30:02|09346|103233|2317|1.35T|1350000000000|102.5|33633712|-1.91|36|2023-05-12|15/03/2023||2.22||1439320000000|102.5|1|2023-03-15|15/12/2022||2.94||1889000000000|102.5|1
2023-03-04 15:30:09|09347|951042|005935|533,556.80B|5.335568E+14|53,700|542239|-18.76|32|2023-04-27|15/03/2023||482.66||65466690000000|53700|1|2023-01-31|15/12/2022|3460|718.98|70460000000000|71917680000000|57300|1
2023-03-04 15:30:20|09348|27012|AMXL|1.2T|1200000000000|18.96|46330339|1.71|34|2023-04-25|15/03/2023||0.4212||209120000000|18.959999084473|1|2023-02-14|15/12/2022|0.3358|0.4113|215960000000|214060000000|18.729999542236|1
2023-03-04 15:30:26|09349|13195|QNBK|149.72B|149720000000|16.21|3915236|-31.02|39|2023-04-11|15/03/2023|||||16.209999084473|1|2023-01-11|15/12/2022|0.36|0.36|9070000000|8830000000|19.39999961853|1
2023-03-04 15:30:31|09350|103225|2303|641.49B|641490000000|50.7|64785868|-6.46|27|2023-04-26|15/03/2023||1.02||55450000000|50.700000762939|1|2023-01-16|15/12/2022|1.54|1.62|67840000000|67780000000|45.400001525879|1
2023-03-04 15:30:35|09351|993261|HYMLF|30.13B|30130000000|176.1|0|0|0||
2023-03-04 15:30:40|09352|992964|YUMC|25.97B|25970000000|62.09|1935833|19.17|27|2023-05-02|15/03/2023||0.4812||2880000000|62.090000152588|1|2023-02-07|15/12/2022|0.13|0.16|2090000000|2270000000|58.459999084473|1
2023-03-04 15:30:45|09353|11111|NBKK|8.27B|8270000000|1,095|3374768|4.24|39|2023-04-10|15/03/2023||0.02||277540000|1095|1|2023-01-29|15/12/2022|0.02|0.02|271690000|271690000|1101|1
2023-03-04 15:30:51|09354|943202|NVTKq|4.24B|4240000000|50|343304|7589.94|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2023-03-04 15:30:56|09355|941323|FAB|155.68B|155680000000|14.1|5493768|-38.1|35|2023-04-25|15/03/2023||0.31||5930000000|14.10000038147|1|2023-01-26|15/12/2022|0.27|0.27|5910000000|5910000000|15.520000457764|1
2023-03-04 15:31:01|09356|103439|2881|832.71B|832710000000|59.4|13163307|-17.5|36|2023-05-15|15/03/2023||1.94||117440000000|59.400001525879|1|2023-03-24|15/12/2022||0.76||65220000000|59.400001525879|1
2023-03-04 15:31:05|09357|52704|WMMVF|70.26B|70260000000|72.26|32522|11.22|0||
2023-03-04 15:31:10|09358|103227|2308|748.09B|748090000000|289.5|5765977|13.09|36|2023-04-28|15/03/2023||2.99||96290000000|289.5|1|2023-03-10|15/12/2022|3.03|3.22|105700000000|105390000000|289.5|1
2023-03-04 15:31:14|09359|1165509|XPEV|8.24B|8240000000|9.62|20149855|-69.23|10|2023-05-11|15/03/2023||-2.04||5830000000|9.6199998855591|1|2023-03-17|15/12/2022||-2.1||5590000000|9.6199998855591|1
2023-03-04 15:31:18|09360|1164093|LI|24.52B|24520000000|25.1|8714115|-10.04|13|2023-05-24|15/03/2023||0.2852||17840000000|25.10000038147|1|2023-02-27|15/12/2022|0.93|0.47|17650000000|17820000000|23.229999542236|1
2023-03-04 15:31:23|09361|27101|GFNORTEO|460.89B|460890000000|159.84|5166304|19.48|39|2023-04-20|15/03/2023||4.56||40870000000|159.83999633789|1|2023-01-19|15/12/2022|4.02|4.04|32960000000|32390000000|152.92999267578|1
2023-03-04 15:31:29|09362|103440|2882|629.31B|629310000000|43|26708481|-29.28|36|2023-05-15|15/03/2023||1.59||128810000000|43|1|2023-03-20|15/12/2022||0.4906||117040000000|43|1
2023-03-04 15:31:34|09363|103009|1303|595.6B|595600000000|75.1|6491691|-17.65|36|2023-05-11|15/03/2023||0.312||80170000000|75.099998474121|1|2023-03-24|15/12/2022||0.354||76410000000|75.099998474121|1
2023-03-04 15:31:39|09364|968966|BGNE|25.16B|25160000000|241.33|255194|30.31|27|2023-05-04|15/03/2023||-3.4||459100000|241.33000183105|1|2023-02-27|15/12/2022|-4.29|-4.35|380100000|402720000|215.58999633789|1
2023-03-04 15:31:44|09365|27102|FEMSAUBD|548.3B|548300000000|169.12|3124689|5.55|34|2023-05-01|15/03/2023||1.45||170780000000|169.11999511719|1|2023-02-25|15/12/2022|1.27|2.43|186470000000|168220000000|170.16999816895|1
2023-03-04 15:31:49|09366|103449|2891|449.88B|449880000000|22.55|33159853|-19.32|36|2023-05-17|15/03/2023||0.7533||83110000000|22.549999237061|1|2023-03-15|15/12/2022||0.418||62230000000|22.549999237061|1
2023-03-04 15:31:54|09367|103294|2412|911.5B|911500000000|116.5|8470473|-4.9|36|2023-05-02|15/03/2023||1.23||53760000000|116.5|1|2023-02-01|15/12/2022|1.09|1.11|59500000000|59200000000|112.5|1
2023-03-04 15:32:01|09368|103008|1301|577.37B|577370000000|90.2|6783869|-17.25|35|2023-05-01|15/03/2023||0.236||51400000000|90.199996948242|1|2023-03-23|15/12/2022||-0.2867||55460000000|90.199996948242|1
2023-03-04 15:32:10|09369|103176|2002|473.23B|473230000000|30.65|32738470|-20.6|36|2023-05-05|15/03/2023||0.0363||97270000000|30.64999961853|1|2023-02-24|15/12/2022|-0.175|-0.1542|97220000000|98330000000|31.799999237061|1
2023-03-04 15:32:19|09370|27109|GMEXICOB|689.75B|689750000000|88.62|6110088|-23.41|38|2023-04-21|15/03/2023||0.1041||3690000000|88.620002746582|1|2023-03-06|15/12/2022||0.102||3660000000|88.620002746582|1
2023-03-04 15:32:24|09371|8736|OTPB|2.95T|2950000000000|10,550.0|433112|-4.09|39|2023-05-12|15/03/2023|||||10550|1|2023-03-10|15/12/2022||351.58||425790000000|10550|1
2023-03-04 15:32:28|09372|945654|GLOB|7.26B|7260000000|171.7|362381|-31.22|33|2023-05-11|15/03/2023||1.35||486710000|171.69999694824|1|2023-02-16|15/12/2022|1.4|1.38|490700000|490040000|165.89999389648|1
2023-03-04 15:32:34|09373|11109|KFH|11.47B|11470000000|861|14054115|-4.72|39|2023-05-04|15/03/2023|||||861|1|2023-02-27|15/12/2022|0.01||611900000|343000000|868|1
2023-03-04 15:32:39|09374|101600|TLKM|386.34T|3.8634E+14|3900|92835992|-9.09|37|2023-05-02|15/03/2023||69.88||39257000000000|3900|1|2023-03-06|15/12/2022||59.88||39014400000000|3900|1
2023-03-04 15:32:44|09375|50014|2688|132.57B|132570000000|117.50|2106135|10.54|24|2023-05-09|15/03/2023|||||117.5|1|2023-03-23|15/12/2022||3.20||53272000000|117.5|1
2023-03-04 15:32:50|09376|103729|6415|227.23B|227230000000|596|2817349|-84.51|27|2023-05-11|15/03/2023||2.43||5070000000|596|1|2023-03-22|15/12/2022||2.41||4730000000|596|1
2023-03-04 15:32:55|09377|103444|2886|457.23B|457230000000|32.95|14982853|-11.36|34|2023-04-14|15/03/2023||0.5339||14050000000|32.950000762939|1|2023-03-31|15/12/2022||0.3906||17880000000|32.950000762939|1
2023-03-04 15:33:04|09378|50012|2333|267.42B|267420000000|10.66|50023901|-23.31|36|2023-04-27|15/03/2023||0.26|||10.659999847412|1|2023-03-31|15/12/2022||0.2147||35570000000|10.659999847412|1
2023-03-04 15:33:11|09379|941318|EAND|221.94B|221940000000|25.52|1667140|-29.31|35|2023-04-25|15/03/2023|||||25.520000457764|1|2023-03-06|15/12/2022||0.2804||13290000000|25.520000457764|1
2023-03-04 15:33:16|09380|1073087|BILI|9.27B|9270000000|22.61|10093512|-18.61|25|2023-05-23|15/03/2023||-3.13||5310000000|22.610000610352|1|2023-03-02|15/12/2022|-3.31|-3.54|6100000000|6160000000|19.670000076294|1
2023-03-04 15:33:20|09381|1081842|3711|463.78B|463780000000|108|13411735|4.35|27|2023-05-03|15/03/2023||1.19||129600000000|108|1|2023-02-09|15/12/2022|3.57|3.32|177420000000|183780000000|106|1
2023-03-04 15:33:26|09382|103663|5871|357.74B|357740000000|226|4757095|-8.2|36|2023-05-11|15/03/2023||4.51||22940000000|226|1|2023-02-23|15/12/2022|3.86|4.08|23210000000|21030000000|228|1
2023-03-04 15:33:31|09383|992761|ZTO|20.02B|20020000000|24.72|2445739|-11.78|27|2023-05-17|15/03/2023||1.86||9310000000|24.719999313354|1|2023-03-15|15/12/2022||2.61||10140000000|24.719999313354|1
2023-03-04 15:33:40|09384|996195|CPALLn|556.95B|556950000000|62.00|20102459|-9.82|27|2023-05-10|15/03/2023||0.54||226010000000|62|1|2023-02-23|15/12/2022|0.35|0.3444|218860000000|219510000000|66.5|1
2023-03-04 15:33:53|09385|8560|0291|197.41B|197410000000|60.85|7192865|-4.25|30|2023-03-22|15/12/2022||1.63||15085000000|60.849998474121|1|2022-11-11|15/09/2022|||||46.150001525879|1
2023-03-04 15:33:58|09386|103442|2884|351.88B|351880000000|24.7|25515685|-17.53|36|2023-05-11|15/03/2023||0.37||14740000000|24.700000762939|1|2023-02-24|15/12/2022|0.28|0.33|14590000000|14770000000|24.950000762939|1
2023-03-04 15:34:07|09387|996213|PTTn|899.73B|899730000000|31.50|36846369|-21.25|27|2023-05-11|15/03/2023||1.2|||31.5|1|2023-02-16|15/12/2022|0.63|0.3033|797170000000|890240000000|32.75|1
2023-03-04 15:34:13|09388|102993|1216|388.65B|388650000000|68.4|6969147|0|36|2023-06-12|15/03/2023||0.8853||129220000000|68.400001525879|1|2023-03-30|15/12/2022||0.7595||124410000000|68.400001525879|1
2023-03-04 15:34:18|09389|103388|2603|344.98B|344980000000|160.5|24527264|-56.79|27|2023-05-16|15/03/2023||4.12||71080000000|160.5|1|2023-03-30|15/12/2022||25.13||116990000000|160.5|1
2023-03-04 15:34:22|09390|1097278|1801|64.83B|64830000000|42.25|8325738|26.5|1|2023-03-29|15/12/2022||-1.80||2456000000|||
2023-03-04 15:34:27|09391|27024|CEMEXCPO|146.76B|146760000000|10.13|26571176|-4.16|28|2023-05-02|15/03/2023||0.1663||72890000000|10.130000114441|1|2023-02-13|15/12/2022|-0.1584|-0.1468|72080000000|72170000000|9.670000076294|1
2023-03-04 15:34:35|09392|103026|1326|412.94B|412940000000|70.4|2544948|-14.15|36|2023-05-02|15/03/2023||-0.1688||83980000000|70.400001525879|1|2023-03-27|15/12/2022||-0.4562||97680000000|70.400001525879|1
2023-03-04 15:34:45|09393|50130|CPIJ|201.14B|201140000000|173,251|201582|-17.39|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
2023-03-04 15:34:50|09394|50209|SSWJ|105.43B|105430000000|3.725|8672213|-48.29|32|2023-05-09|15/03/2023|||||3725|1|2023-02-28|15/12/2022|6.51|1.3|138300000000|84162000000|3824|1
2023-03-04 15:34:56|09395|12548|ENBD|82.12B|82120000000|13|2130568|-16.13|39|2023-04-19|15/03/2023||0.53||7960000000|13|1|2023-01-24|15/12/2022|0.6|0.6|9860000000|9860000000|12.85000038147|1
2023-03-04 15:35:02|09396|103257|2357|210.94B|210940000000|281|2204402|-26.05|36|2023-05-10|15/03/2023||2.87||111650000000|281|1|2023-03-22|15/12/2022||1.83||124050000000|281|1
2023-03-04 15:35:07|09397|103492|3034|249.79B|249790000000|409.5|7599574|-14.69|36|2023-05-09|15/03/2023||6.62||22400000000|409.5|1|2023-02-06|15/12/2022|6.64|5.77|22420000000|20810000000|363|1
2023-03-04 15:35:13|09398|996216|SCCn|393.6B|393600000000|328.00|1621155|-14.81|27|2023-05-02|15/03/2023|||||328|1|2023-01-26|15/12/2022|0.13|0.4913|122190000000|123330000000|345|1
2023-03-04 15:35:18|09399|41491|SQMB|20.6T|20600000000000|72,300.00|354290.76|24.66|39|2023-05-18|15/03/2023||2732.23||2441720000000|72300|1|2023-03-02|15/12/2022|3279.21|3071.78|2549810000000|2556360000000|71531|1
2023-03-04 15:35:23|09400|32488|1288|1.16T|1160000000000|2.8|83333038|-4.44|39|2023-04-28|15/03/2023||0.16|||2.7999999523163|1|2023-03-31|15/12/2022||0.14|||2.7999999523163|1
2023-03-04 15:35:27|09401|996187|AOTn|1.01T|1010000000000|70.50|18337166|8.88|0||
2023-03-04 15:35:32|09402|103443|2885|281.91B|281910000000|22.5|18713446|-9.12|35|2023-05-25|15/03/2023||0.47|||22.5|1|2023-03-27|15/12/2022||0.4||16740000000|22.5|1
2023-03-04 15:35:37|09403|103274|2379|194.63B|194630000000|380|3824391|-20.42|36|2023-04-25|15/03/2023||2.8||19810000000|380|1|2023-01-31|15/12/2022|3.99|3.94|21760000000|21940000000|323.5|1
2023-03-04 15:35:43|09404|102981|1101|276.79B|276790000000|37.75|25516889|-21.12|36|2023-05-15|15/03/2023||0.2475||25670000000|37.75|1|2023-03-29|15/12/2022|0.32|0.29|34660000000|34630000000|37.75|1
2023-03-04 15:35:48|09405|21010|BAP|10.52B|10520000000|131.91|437322|-15.44|39|2023-05-08|15/03/2023||4.16||1190000000|131.91000366211|1|2023-02-10|15/12/2022|3.48|3.98|1190000000|1180000000|137.10000610352|1
2023-03-04 15:35:53|09406|103450|2892|348.44B|348440000000|26.3|17079263|0.19|36|2023-05-31|15/03/2023||0.4703||16400000000|26.299999237061|1|2023-02-24|15/12/2022|0.32|0.3489|15560000000|15560000000|27.049999237061|1
2023-03-04 15:35:59|09407|16304|HTHT|16.56B|16560000000|52.01|1606991|23.51|39|2023-05-24|15/03/2023||-0.72|||52.009998321533|1|2023-03-14|15/12/2022||0.6828||3690000000|52.009998321533|1
2023-03-04 15:36:03|09408|100019|0268|56.69B|56690000000|16.32|17074360|-11.97|16|2023-05-16|15/03/2023|||||16.319999694824|1|2023-03-15|15/12/2022||-0.04||2780000000|16.319999694824|1
2023-03-04 15:36:07|09409|41378|GFIJ|154.26B|154260000000|17234|2109533|-20.38|28|2023-05-04|15/03/2023||0.2|||17264|1|2023-02-23|15/12/2022|0.41|0.33||2014000000|17530|1
2023-03-04 15:36:12|09410|943822|0586|30.35B|30350000000|16.74|3789135|-55.3|19|2023-05-31|15/03/2023|||||16.739999771118|1|2023-03-24|15/12/2022|||||16.739999771118|1
2023-03-04 15:36:18|09411|32492|2601|282.32B|282320000000|21.85|15555698|0.69|37|2023-04-28|15/03/2023||1.13|||21.85000038147|1|2023-03-27|15/12/2022||0.32||135045000000|21.85000038147|1
2023-03-04 15:36:23|09412|103495|3037|208B|208000000000|134|27069817|-45.53|36|2023-05-15|15/03/2023||3.46||31590000000|134|1|2023-03-30|15/12/2022|4.67|5.16|36690000000|37150000000|134|1
2023-03-04 15:36:28|09413|13893|2899|353.2B|353200000000|12.7|28886654|4.1|37|2023-04-27|15/03/2023||0.2298||53350000000|12.699999809265|1|2023-03-25|15/12/2022||0.1748||42440000000|12.699999809265|1
2023-03-04 15:36:33|09414|103664|5880|369.84B|369840000000|26.4|9478783|1.27|25|2023-05-24|15/03/2023|||||26.39999961853|1|2023-03-30|15/12/2022|||||26.39999961853|1
2023-03-04 15:36:37|09415|1168688|6690|415.30B|415300000000|28.6|9390825|5.93|10|2023-04-28|15/12/2022||0.4096||67440000000|28.60000038147|1|2023-04-27|15/03/2023||0.4696|||28.60000038147|1
2023-03-04 15:36:42|09416|103276|2382|310.67B|310670000000|80.5|7541181|-14|36|2023-05-12|15/03/2023||1.41||280110000000|80.5|1|2023-03-16|15/12/2022||1.84||329230000000|80.5|1
2023-03-04 15:36:46|09417|1163128|6969|65.41B|65410000000|10.76|20451064|-57.8|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2023-03-04 15:36:50|09418|32500|0992|88.54B|88540000000|7.3|46228234|-14.12|38|2023-05-25|15/03/2023||0.0204||13760000000|7.3000001907349|1|2023-02-17|15/12/2022|0.0365|0.0329|15270000000|15480000000|7|1
2023-03-04 15:36:55|09419|101040|1088|616.04B|616040000000|24.45|18737773|7.47|32|2023-04-28|15/03/2023||1.08||85520000000|24.450000762939|1|2023-03-25|15/12/2023||0.59||171559000000|24.450000762939|1
2023-03-04 15:37:00|09420|985212|BIDJ|133.87B|133870000000|40146|877313|30.77|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2023-03-04 15:37:04|09421|102323|SMPH|1.03T|1030000000000|35.5|7304956|-9.55|33|2023-05-05|15/03/2023||0.2653||14350000000|35.5|1|2023-03-01|15/12/2022|0.3573|0.3573|32100000000|31710000000|34.049999237061|1
2023-03-04 15:37:09|09422|103469|3008|297.63B|297630000000|2210|534811|8.33|36|2023-04-13|15/03/2023||25.91||10040000000|2210|1|2023-01-12|15/12/2022|30.1|30.07|14390000000|14390000000|2190|1
2023-03-04 15:37:15|09423|49990|0916|83.99B|83990000000|10.02|18001131|-38.9|38|2023-04-27|15/03/2023||0.29|||10.020000457764|1|2023-03-30|15/12/2022||0.28||25960000000|10.020000457764|1
2023-03-04 15:37:20|09424|13874|0384|63.33B|63330000000|11.64|8328852|-5.21|25|2023-06-24|15/03/2023||0.69||52565000000|11.640000343323|1|2023-03-01|15/12/2022|||||10.960000038147|1
2023-03-04 15:37:27|09425|996186|ADVANCn|603.76B|603760000000|203|4735965|-14.71|27|2023-05-11|15/03/2023||2.49||47100000000|203|1|2023-02-09|15/12/2022|2.48|2.44|48700000000|48700000000|195.5|1
2023-03-04 15:37:32|09426|103218|2207|333.17B|333170000000|609.00|241511|-4.25|35|2023-05-10|15/03/2023||9.14||66350000000|609|1|2023-03-28|15/12/2022||-1.15||61580000000|609|1
2023-03-04 15:37:37|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
2023-03-04 15:37:41|09428|996189|BDMSn|444.98B|444980000000|28.00|31882926|13.82|0||
2023-03-04 15:37:48|09429|103393|2609|234.32B|234320000000|65.6|37482909|-47.52|35|2023-05-11|15/03/2023||2.84||45320000000|65.599998474121|1|2023-03-07|15/12/2022||5.53||62860000000|65.599998474121|1
2023-03-04 15:37:53|09430|103445|2887|195.18B|195180000000|16.35|13563514|-16.58|36|2023-05-08|15/03/2023||0.32||11480000000|16.35000038147|1|2023-02-24|15/12/2022|0.51|0.265|30130000000|11190000000|16.549999237061|1
2023-03-04 15:37:57|09431|103441|2883|241.4B|241400000000|13.10|24547879|-29|32|2023-05-09|15/03/2023|||||13.10000038147|1|2023-03-15|15/12/2022|-1.56|0.14|97330000000||13.10000038147|1
2023-03-04 15:38:03|09432|13206|IQCD|85.31B|85310000000|14.1|4612292|-27.39|39|2023-04-24|15/03/2023||0.29||3897000000|14.10000038147|1|2023-02-06|15/12/2022|0.29|0.2713|4170000000|4110000000|13.5|1
2023-03-04 15:38:07|09433|1050117|ZLAB|4.01B|4010000000|40.91|703183|-2.27|26|2023-05-09|15/03/2023||-1.08||71500000|40.909999847412|1|2023-03-01|15/12/2022|-4.63|-1.11|215000000|62790000|37.150001525879|1
2023-03-04 15:38:12|09434|941316|ADCB|57.39B|57390000000|8.26|3014464|-23.23|35|2023-04-26|15/03/2023||0.24||3190000000|8.2600002288818|1|2023-01-31|15/12/2022|0.23|0.23|4400000000|3580000000|8.4099998474121|1
2023-03-04 15:38:16|09435|1115063|2359|276.91B|276910000000|86.7|2130843|-20.09|20|2023-05-02|15/03/2023||0.6614|||86.699996948242|1|2023-03-21|15/12/2022||0.6409||12040000000|86.699996948242|1
2023-03-04 15:38:21|09436|1164709|BEKE|24.72B|24720000000|19.77|11129139|14.21|10|2023-05-17|15/03/2023||0.8606||14140000000|19.770000457764|1|2023-03-13|15/12/2022||0.6402||16050000000|19.770000457764|1
2023-03-04 15:38:25|09437|13889|2328|162.59B|162590000000|7.31|31815325|-8.51|27|2023-04-27|15/03/2023|||||7.3099999427795|1|2023-03-24|15/12/2022||1.11||224887000000|7.3099999427795|1
2023-03-04 15:38:31|09438|103293|2409|145.17B|145170000000|18.25|49541562|-19.91|36|2023-04-27|15/03/2023||-1.25||50060000000|18.25|1|2023-02-08|15/12/2022|-1.33|-1.33|52650000000|50000000000|17|1
2023-03-04 15:38:35|09439|103438|2880|310.37B|310370000000|22.75|9594635|3.4|35|2023-05-03|15/03/2023||0.36||12430000000|22.75|1|2023-03-08|15/12/2022||0.34||13270000000|22.75|1
2023-03-04 15:38:40|09440|1012812|6488|221.10B|221100000000|508|1846|-26.38|27|2023-05-09|15/03/2023||10.39||17780000000|508|1|2023-03-21|15/12/2022||12.04||18340000000|508|1
2023-03-04 15:38:46|09441|103546|3481|142.46B|142460000000|14.35|63017642|-15.97|36|2023-05-10|15/03/2023||-1.04||44350000000|14.35000038147|1|2023-03-06|15/12/2022|-1.22|-1.21|47910000000|46980000000|14.35000038147|1
2023-03-04 15:38:51|09442|103459|2912|278.1B|278100000000|266|1298411|0.76|36|2023-05-03|15/03/2023||2.62||72040000000|266|1|2023-02-24|15/12/2022|2.19|2.46|75790000000|75620000000|269|1
2023-03-04 15:38:56|09443|103237|2327|180.72B|180720000000|531|3257599|-7.32|27|2023-04-26|15/03/2023||11.84||28130000000|531|1|2023-03-17|15/12/2022||12.4||29210000000|531|1
2023-03-04 15:39:01|09444|102177|ALI|426.41B|426410000000|28.35|10444734|-25.39|33|2023-05-09|15/03/2023||0.42||35850000000|28.35000038147|1|2023-02-21|15/12/2022|0.2206|0.38|38850000000|38850000000|29.10000038147|1
2023-03-04 15:39:07|09445|32497|0914|184.17B|184170000000|30.75|5950373|-27.3|37|2023-04-27|15/03/2023||0.59|||30.75|1|2023-03-28|15/12/2022||0.8955||39700000000|30.75|1
2023-03-04 15:39:11|09446|1177479|NPHJ|59.27B|59270000000|15189|1102795|-39.62|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
2023-03-04 15:39:15|09447|990796|1658|541.02B|541020000000|5.05|46145533|-22.78|21|2023-04-28|15/03/2023|||||5.0500001907349|1|2023-03-31|15/12/2022||0.14|||5.0500001907349|1
2023-03-04 15:39:20|09448|103501|3045|274.15B|274150000000|96.8|2600380|-8.68|36|2023-05-08|15/03/2023||1.01||44300000000|96.800003051758|1|2023-02-24|15/12/2022|0.87|0.88|50600000000|50760000000|97.599998474121|1
2023-03-04 15:39:26|09449|13194|QISB|43.95B|43950000000|18.6|1728980|-15.45|39|2023-04-25|15/03/2023||0.42||1579000000|18.60000038147|1|2023-03-06|15/12/2022|0.41|0.2155|2530000000|1610000000|18.60000038147|1
2023-03-04 15:39:32|09450|50547|CEZP|569.47B|569470000000|1061|317710|23.8|36|2023-05-11|15/03/2023|||||1061|1|2023-03-21|15/12/2022||||90580000000|1061|1
2023-03-04 15:39:37|09451|1012654|5876|229.41B|229410000000|47.3|4346430|0.95|26|2023-05-31|15/03/2023|||||47.299999237061|1|2023-03-01|15/12/2022|||||47.650001525879|1
2023-03-04 15:39:42|09452|103285|2395|278.9B|278900000000|349|702257|-6.31|34|2023-04-28|15/03/2023||3.31||16630000000|349|1|2023-03-15|15/12/2022|3.23|3.35|17190000000|17190000000|349|1
2023-03-04 15:39:47|09453|103448|2890|194.26B|194260000000|17.05|25118307|-0.77|36|2023-05-30|15/03/2023||0.3675||12250000000|17.049999237061|1|2023-03-14|15/12/2022||0.288||12190000000|17.049999237061|1
2023-03-04 15:39:52|09454|41375|AMSJ|268.54B|268540000000|101990|295211|-56.87|30|2023-04-25|15/03/2023|||||101990|1|2023-02-21|15/12/2022|85.33|9311|78510000000|77207000000|111845|1
2023-03-04 15:39:57|09455|50024|6030|338.1B|338100000000|17.02|6737332|-10.98|36|2023-03-27|15/12/2022||0.35|||17.020000457764|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2023-03-04 15:40:01|09456|1155056|6186|59.31B|59310000000|6.54|24253538|-26.52|0||
2023-03-04 15:40:06|09457|1089444|0788|156.65B|156650000000|0.89|169108477|-3.26|23|2023-04-18|15/03/2023|||||0.88999998569489|1|2023-03-02|15/12/2022||0.03|23490000000|23430000000|0.88999998569489|1
2023-03-04 15:40:11|09458|8582|3328|391.47B|391470000000|4.81|15772340|-10.09|39|2023-04-28|15/03/2023||0.22|||4.8099999427795|1|2023-03-31|15/12/2022||0.285||283338000000|4.8099999427795|1
2023-03-04 15:40:16|09459|26963|GAPB|174.84B|174840000000|346.02|1019124|23.31|39|2023-04-27|15/03/2023||4.57||6800000000|346.01998901367|1|2023-02-21|15/12/2022|3.26|4.25|8010000000|6850000000|371.57998657227|1
2023-03-04 15:40:21|09460|1096239|TME|13.78B|13780000000|8.13|9667809|68.67|19|2023-05-15|15/03/2023||0.6651||6810000000|8.1300001144409|1|2023-03-21|15/12/2022||0.7899||7350000000|8.1300001144409|1
2023-03-04 15:40:25|09461|103248|2345|159.27B|159270000000|284.5|2966790|6.55|30|2023-05-11|15/03/2023||3.14||18450000000|284.5|1|2023-03-23|15/12/2022||3.76||20540000000|284.5|1
2023-03-04 15:40:31|09462|13955|SCCO|60.77B|60770000000|78.6|1297139|4.48|39|2023-05-01|15/03/2023||0.8681||2540000000|78.599998474121|1|2023-02-10|15/12/2022|1.17|0.86|2820000000|2529000000|74.459999084473|1
2023-03-04 15:40:35|09463|992966|GDS|3.93B|3930000000|20.6|1336123|-51.09|27|2023-05-17|15/03/2023||-1.38||2440000000|20.60000038147|1|2023-03-15|15/12/2022||-4.24||2370000000|20.60000038147|1
2023-03-04 15:40:40|09464|102197|BDO|662.27B|662270000000|125.8|3578078|16.13|33|2023-04-21|15/03/2023||3.12||59940000000|125.80000305176|1|2023-03-01|15/12/2022|3.24|3.19|58890000000|58300000000|123.40000152588|1
2023-03-04 15:40:45|09465|102322|SM|1.09T|1090000000000|896|387703|-6.37|33|2023-05-10|15/03/2023|||||896|1|2023-02-28|15/12/2022|16.64|16.64|||894.5|1
2023-03-04 15:40:50|09466|27010|TLEVISACPO|54.98B|54980000000|19.45|5437024|-54.97|34|2023-04-26|15/03/2023||0.3204||19510000000|19.450000762939|1|2023-02-23|15/12/2022|-0.04|-0.1064|19260000000|19200000000|20.819999694824|1
2023-03-04 15:40:54|09467|1012588|5347|150.13B|150130000000|92.6|8398|-30.11|27|2023-05-02|15/03/2023||0.7246||8380000000|92.599998474121|1|2023-02-21|15/12/2022|1.48|1.49|9570000000|9570000000|93.5|1
2023-03-04 15:41:00|09468|29715|VIPS|8.76B|8760000000|14.95|5558109|80.12|37|2023-05-17|15/03/2023||2.65||25930000000|14.949999809265|1|2023-02-23|15/12/2022|3.65|3.27|31800000000|31620000000|13.569999694824|1
2023-03-04 15:41:05|09469|1096151|1772|79.56B|79560000000|55.4|4429229|-38.49|26|2023-04-25|15/03/2023||2.14||7600000000|55.400001525879|1|2023-03-30|15/12/2022||2.9||16110000000|55.400001525879|1
2023-03-04 15:41:10|09470|50049|0881|93.67B|93670000000|39|3805202|-27.78|24|2023-05-31|15/03/2023|||||39|1|2023-03-24|15/12/2022||2.14||102426000000|39|1
2023-03-04 15:41:15|09471|12865|COMI|158.44B|158440000000|52.83|6718555|67.34|28|2023-05-09|15/03/2023|||||52.830001831055|1|2023-02-13|15/12/2022|1.53|1.53|9780000000|9300000000|56.200000762939|1
2023-03-04 15:41:19|09472|996211|PTTEPn|609.39B|609390000000|153.5|9164518|1.99|27|2023-04-27|15/03/2023||4.83|||153.5|1|2023-01-31|15/12/2022|3.61|4.14|88530000000|89010000000|171.5|1
2023-03-04 15:41:24|09473|102170|AC|403.68B|403680000000|652|242242|-23.11|33|2023-05-12|15/03/2023|||||652|1|2023-03-13|15/12/2022||14.69|||652|1
2023-03-04 15:41:29|09474|13191|MARK|25.39B|25390000000|2.73|21482824|-46.68|39|2023-04-19|15/03/2023|||||2.7300000190735|1|2023-01-29|15/12/2022|-0|0.0176|1070000000|1070000000|3.0680000782013|1
2023-03-04 15:41:34|09475|13887|1919|193.26B|193260000000|8.92|22525557|-47.84|36|2023-04-28|15/03/2023|||||8.920000076294|1|2023-03-31|15/12/2022||0.73||82550000000|8.920000076294|1
2023-03-04 15:41:39|09476|50000|1193|77.52B|77520000000|33.5|3421313|2.29|31|2023-04-10|15/03/2023|||||33.5|1|2023-03-24|15/12/2022||1.45||53469000000|33.5|1
2023-03-04 15:41:45|09477|32499|0168|144.76B|144760000000|81.7|2460345|4.61|37|2023-04-27|15/03/2023||0.91||9770000000|81.699996948242|1|2023-03-29|15/12/2022||-0.3304||3510000000|81.699996948242|1
2023-03-04 15:41:50|09478|103623|4938|182.15B|182150000000|68.4|4957454|-2.56|36|2023-05-09|15/03/2023||1.35||302710000000|68.400001525879|1|2023-03-14|15/12/2022||2.18||386230000000|68.400001525879|1
2023-03-04 15:41:54|09479|8544|0004|54.58B|54580000000|17.86|2938877|-38.41|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
2023-03-04 15:41:59|09480|27075|BIMBOA|390.36B|390360000000|88.07|1936382|48.74|39|2023-04-26|15/03/2023||0.921|||88.069999694824|1|2023-02-22|15/12/2022|6.76|1.09|109000000000|109380000000|87.919998168945|1
2023-03-04 15:42:04|09481|50181|CLSJ|65.5B|65500000000|26849|619368|-12.61|19|2023-04-26|15/02/2023||441.00||20772000000|26849|1|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|27724|1
2023-03-04 15:42:09|09482|9215|0836|81.1B|81100000000|16.86|15593072|-0.12|30|2023-04-27|15/03/2023|||||16.860000610352|1|2023-03-15|15/12/2022|||||16.860000610352|1
2023-03-04 15:42:14|09483|103223|2301|166.9B|166900000000|71.8|8155287|2.87|35|2023-04-28|15/03/2023||1.13||39610000000|71.800003051758|1|2023-02-21|15/12/2022|1.68|1.64|43100000000|44870000000|70.400001525879|1
2023-03-04 15:42:19|09484|12547|EMAR|50.2B|50200000000|5.68|18427861|9.65|39|2023-05-09|15/03/2023||0.21||6640000000|5.6799998283386|1|2023-02-15|15/12/2022||0.18||6330000000|5.7699999809265|1
2023-03-04 15:42:25|09485|100117|1918|24.96B|24960000000|4.58|210337904|-33.14|21|2023-05-31|15/03/2023|||||4.5799999237061|1|2023-03-30|15/12/2022||2.97||190457000000|4.5799999237061|1
2023-03-04 15:42:30|09486|941317|ALDAR|36.8B|36800000000|4.68|13314417|7.09|35|2023-05-16|15/03/2023||0.12||3100000000|4.6799998283386|1|2023-02-08|15/12/2022|0.08|0.08|3100000000|2890000000|4.6399998664856|1
2023-03-04 15:42:35|09487|13894|3323|63.68B|63680000000|7.55|21302133|-27.12|31|2023-04-28|15/03/2023||0.38|||7.5500001907349|1|2023-03-24|15/12/2022||0.51||147004000000|7.5500001907349|1
2023-03-04 15:42:41|09488|41422|CHILE|8.74T|8740000000000|86.5|101840194.16|-0.57|35|2023-05-08|15/03/2023||2.52||681520000000|86.5|1|2023-01-31|15/12/2022|3.21|3.25|700730000000|774370000000|86.449996948242|1
2023-03-04 15:42:46|09489|11169|ZAIN|2.41B|2410000000|556|3269752|-12.85|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
2023-03-04 15:42:51|09490|103446|2888|135.21B|135210000000|8.71|23994706|-19.35|36|2023-05-25|15/03/2023||0.195||52580000000|8.710000038147|1|2023-03-16|15/12/2022|-0.53|0.145|46320000000|49470000000|8.710000038147|1
2023-03-04 15:42:56|09491|39228|MBT|859.69B|859690000000|650|15|0|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
2023-03-04 15:43:01|09492|103399|2615|227.58B|227580000000|80.7|19486247|-57.97|36|2023-05-08|15/03/2023||0.6633||34300000000|80.699996948242|1|2023-03-31|15/12/2022||2.13||40410000000|80.699996948242|1
2023-03-04 15:43:05|09493|990779|1548|48.35B|48350000000|22.85|8734861|-22.54|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2023-03-04 15:43:10|09494|18288|SAMD|542.08B|542080000000|79.95|13760123|-16.75|34|2023-05-29|15/03/2023||-0.62||200010000000|80.050003051758|1|2023-02-07|15/12/2022|0.67|0.67|202260000000|188560000000|78.599998474121|1
2023-03-04 15:43:14|09495|959032|0354|16.44B|16440000000|5.75|20278847|-14.18|15|2023-05-31|15/03/2023||0.51||26422000000|5.75|1|2023-03-27|15/12/2022||0.22||12403000000|5.75|1
2023-03-04 15:43:19|09496|1057321|GULFn|589.59B|589590000000|50.25|12404853|-0.5|0||
2023-03-04 15:43:24|09497|103273|2377|117.86B|117860000000|139|3743385|-11.46|35|2023-04-27|15/03/2023||2.17||39490000000|139|1|2023-03-20|15/12/2022||2||40210000000|139|1
2023-03-04 15:43:32|09498|27014|ASURB|162.17B|162170000000|540.57|456427|24.09|33|2023-04-24|15/03/2023||7.8||6130000000|540.57000732422|1|2023-02-23|15/12/2022|8.54|7.96|7270000000|6480000000|512.51000976562|1
2023-03-04 15:43:36|09499|103739|8046|167.36B|167360000000|259|9857359|-53.18|30|2023-05-11|15/03/2023||4.85||13660000000|259|1|2023-02-24|15/12/2022|7.97|7.91|17700000000|17650000000|243|1
2023-03-04 15:43:41|09500|103077|1476|127.72B|127720000000|482|866396|-17.18|35|2023-05-11|15/03/2023||5.29||8800000000|482|1|2023-03-21|15/12/2022||3.96||7670000000|482|1
2023-03-04 15:43:47|09501|103341|2474|132.03B|132030000000|189|3052447|26.85|36|2023-05-04|15/03/2023||2.12||7390000000|189|1|2023-03-08|15/12/2022|0.4|1.82|6650000000|7190000000|189|1
2023-03-04 15:43:52|09502|32490|0151|60.25B|60250000000|5.07|8039603|-37.02|20|2023-02-28|15/12/2022|||||4.9899997711182|1|2022-11-29|15/09/2022|||||5.1399998664856|1
2023-03-04 15:43:57|09503|32484|0322|72.57B|72570000000|12.88|7059916|-22.13|31|2023-03-27|15/12/2022||0.27||41374000000|12.880000114441|1|2022-08-22|15/06/2022||0.18||37994000000|12.340000152588|1
2023-03-04 15:44:03|09504|42646|OTEr|6.19B|6190000000|14.43|557703|-17.42|39|2023-05-10|15/03/2023||0.31||833770000|14.430000305176|1|2023-02-23|15/12/2022|0.2766|0.3026|885400000|908510000|15.199999809265|1
2023-03-04 15:44:08|09505|20685|DQ|3.9B|3900000000|52.02|1372319|4.52|36|2023-05-24|15/03/2023||4.65||929110000|52.020000457764|1|2023-02-28|15/12/2022|5.17|7.41|864300000|1080000000|44.979999542236|1
2023-03-04 15:44:13|09506|103731|6505|799.23B|799230000000|83.9|2100278|-17.73|36|2023-05-05|15/03/2023||0.1067||175540000000|83.900001525879|1|2023-03-10|15/12/2022|-1.04|-0.6025|194100000000|189490000000|83.900001525879|1
2023-03-04 15:44:18|09507|102243|ICT|406.44B|406440000000|200|1312210|-12.28|31|2023-05-11|15/03/2023||0.06|||200|1|2023-03-06|15/12/2022||0.06|||200|1
2023-03-04 15:44:22|09508|996212|PTTGCn|216.42B|216420000000|48|13409376|-6.8|27|2023-05-12|15/03/2023||1.68|||48|1|2023-03-06|15/12/2022|-0.04|0.1627|124780000000|122020000000|48|1
2023-03-04 15:44:28|09509|100143|3888|37.67B|37670000000|27.85|6533288|13.21|37|2023-05-23|15/03/2023||0.14||2080000000|27.85000038147|1|2023-03-21|15/12/2022||0.125||2000000000|27.85000038147|1
2023-03-04 15:44:34|09510|943516|2202|209.98B|209980000000|13.44|12782387|-26.64|34|2023-04-27|15/03/2023||0.3129||82890000000|13.439999580383|1|2023-03-27|15/12/2022||0.7286||183920000000|13.439999580383|1
2023-03-04 15:44:39|09511|49994|1066|58.69B|58690000000|12.84|5657293|24.9|28|2023-05-17|15/03/2023|||||12.840000152588|1|2023-03-30|15/12/2022||0.28||8157000000|12.840000152588|1
2023-03-04 15:44:43|09512|49970|0270|52.43B|52430000000|8.02|7161293|-21.37|33|2023-04-27|15/03/2023|||||8.0200004577637|1|2023-03-29|15/12/2022||-0.01|||8.0200004577637|1
2023-03-04 15:44:48|09513|11115|AGLT|1.53B|1530000000|601|6833241|-30.05|39|2023-05-15|15/03/2023|||||601|1|2023-03-14|15/12/2022|||||601|1
2023-03-04 15:44:55|09514|37875|LPPP|17.89B|17890000000|9,650|2567|14.2|47|2023-06-21|15/04/2023||59.31||3800000000|9650|1|2023-04-26|15/01/2023||207.97||4100000000|9650|1
2023-03-04 15:44:59|09515|1012156|3105|70.8B|70800000000|167|5716|-46.22|27|2023-04-27|15/03/2023||-0.4762||2570000000|167|1|2023-02-09|15/12/2022|-0.22|-0.2467|3530000000|3530000000|175.5|1
2023-03-04 15:45:05|09516|49993|0998|255.05B|255050000000|3.77|20019417|1.89|37|2023-04-27|15/03/2023||0.28|||3.7699999809265|1|2023-03-24|15/12/2022||0.22|||3.7699999809265|1
2023-03-04 15:45:10|09517|102122|BIC_p1|29.91T|29910000000000|31,800.0|452403|-11.37|36|2023-05-10|15/03/2023||1734.73||6439410000000|31800|1|2023-02-23|15/12/2022|1707.89|1576.17|6939000000000|6424380000000|31140|1
2023-03-04 15:45:16|09518|8781|GDRB|1.45T|1450000000000|7,800.0|221844|4.56|39|2023-05-12|15/03/2023|||||7800|1|2023-03-03|15/12/2022|-216.89||223980000000|223980000000|7620|1
2023-03-04 15:45:20|09519|103111|1590|220B|220000000000|1,110.00|691238|18.21|30|2023-05-15|15/03/2023||6.87||6020000000|1110|1|2023-03-29|15/12/2022||6.91||6250000000|1110|1
2023-03-04 15:45:25|09520|102253|JGS|372.29B|372290000000|49.5|1672052|-18.85|33|2023-05-11|15/03/2023|||||49.5|1|2023-03-01|15/12/2022|1.3|1.3|||49.299999237061|1
2023-03-04 15:45:29|09521|996198|DELTAn|1.22T|1220000000000|976.00|3073101|157.52|0||
2023-03-04 15:45:34|09522|102109|ECO|112.04T|1.1204E+14|2725|8966535|-14.95|36|2023-05-03|15/03/2023||132.81||41931540000000|2725|1|2023-02-28|15/12/2022|158.67|159.25|39678000000000|46435640000000|2685|1
2023-03-04 15:45:39|09523|103235|2324|106.31B|106310000000|24.25|12725513|-6.55|36|2023-05-10|15/03/2023||0.3662||240130000000|24.25|1|2023-03-24|15/12/2022||0.488||273500000000|24.25|1
2023-03-04 15:45:44|09524|50116|MRPJ|38.92B|38920000000|15131|1071762|-31.12|28|2023-05-31|15/03/2023||1001||19444000000|15131|1|2023-01-20|15/12/2022|||||17744|1
2023-03-04 15:45:49|09525|953532|PHORq|13.58B|13580000000|0.05|384376|-4.21|33|2023-05-18|15/03/2023||0.98|||0.05000000074506|1|2023-03-22|15/12/2022||0.78||1210000000|0.05000000074506|1
2023-03-04 15:45:54|09526|13192|COMB|25.09B|25090000000|6.2|2894619|-13.53|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
2023-03-04 15:45:59|09527|949921|3606|107.28B|107280000000|36.85|2221168|6.5|28|2023-03-29|15/12/2022||0.49||7539000000|36.849998474121|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2023-03-04 15:46:03|09528|996210|MINTn|175.39B|175390000000|33.25|18537340|4.72|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
2023-03-04 15:46:09|09529|50545|BKOM|141.64B|141640000000|750|166423|-13.59|37|2023-05-12|15/03/2023||19.34||9370000000|750|1|2023-02-08|15/12/2022|24.36|18.5|9630000000|9680000000|738|1
2023-03-04 15:46:14|09530|103615|4904|227.44B|227440000000|69.1|4291123|-5.08|36|2023-05-04|15/03/2023||0.77||22640000000|69.099998474121|1|2023-02-14|15/12/2022|0.78|0.78|24370000000|24370000000|69.199996948242|1
2023-03-04 15:46:18|09531|996197|CPNn|296.19B|296190000000|66.25|6530639|17.26|0||
2023-03-04 15:46:23|09532|100144|3898|74.11B|74110000000|37.9|2573581|3.55|35|2023-04-27|15/03/2023||0.28|||37.900001525879|1|2023-03-31|15/12/2022||0.71||7390000000|37.900001525879|1
2023-03-04 15:46:28|09533|102203|BPI|486.97B|486970000000|107.9|1754983|9.54|33|2023-04-27|15/03/2023||2.27||31110000000|107.90000152588|1|2023-03-02|15/12/2022|2|2.02|30770000000|30770000000|104|1
2023-03-04 15:46:33|09534|38047|0135|57.84B|57840000000|6.68|12799940|-12.45|24|2023-05-10|15/03/2023|||||6.6799998283386|1|2023-03-28|15/12/2022||0.39||84373000000|6.6799998283386|1
2023-03-04 15:46:38|09535|50013|2338|118.84B|118840000000|12.2|7556671|-5.28|38|2023-04-27|15/03/2023|||||12.199999809265|1|2023-03-29|15/12/2022||0.093||48280000000|12.199999809265|1
2023-03-04 15:46:43|09536|102982|1102|157.26B|157260000000|44.35|7330548|-4.33|36|2023-05-12|15/03/2023||0.42||19250000000|44.349998474121|1|2023-03-01|15/12/2022|0.67|0.67||24380000000|44.75|1
2023-03-04 15:46:47|09537|961686|3908|171.8B|171800000000|17.14|8838929|-9.79|21|2023-04-28|15/03/2023||0.52|||17.139999389648|1|2023-03-31|15/12/2022||0.49|||17.139999389648|1
2023-03-04 15:46:52|09538|8755|MOLB|1.68T|1680000000000|2662|453006|6.48|39|2023-05-12|15/03/2023||212.65||2947870000000|2662|1|2023-02-16|15/12/2022|26.82|333.88|2642760000000|2310400000000|2796|1
2023-03-04 15:46:58|09539|940792|FUNO11|98.67B|98670000000|26.11|6152335|14.75|35|2023-04-27|15/03/2023||0.9257||6150000000|26.110000610352|1|2023-02-22|15/12/2022|0.61|0.65|6230000000|6230000000|25.889999389648|1
2023-03-04 15:47:03|09540|20261|EDU|7.7B|7700000000|45.31|2559147|251.24|39|2023-04-25|15/02/2023||0.2504||704340000|45.310001373291|1|2023-01-17|15/11/2022|0.1|0.01|638200000|614160000|42.639999389648|1
2023-03-04 15:47:09|09541|1169344|1024|254.39B|254390000000|58.75|27226121|-26.47|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
2023-03-04 15:47:13|09542|996199|EAn|276.02B|276020000000|74|8794224|-18.68|0||
2023-03-04 15:47:18|09543|103775|9910|159.58B|159580000000|181|1480129|-12.11|27|2023-05-12|15/03/2023||1.93||22030000000|181|1|2023-03-31|15/12/2022||2.04||22720000000|181|1
2023-03-04 15:47:22|09544|1167535|6618|194.93B|194930000000|61.30|8898141|9.27|0||
2023-03-04 15:47:27|09545|951041|005387|53,678.71B|53678710000000|93000|72028|4.03|32|2023-04-27|15/03/2023||8567.42||34607480000000|93000|1|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000|80200|1
2023-03-04 15:47:32|09546|13912|OPAr|5.38B|5380000000|14.880|428364|14.55|39|2023-05-31|15/03/2023|||||14.880000114441|1|2023-03-15|15/12/2022|||||14.880000114441|1
2023-03-04 15:47:37|09547|103782|9921|75.95B|75950000000|202.5|971006|-30.86|35|2023-05-11|15/03/2023||3.34||20410000000|202.5|1|2023-03-30|15/12/2022||3.42||22160000000|202.5|1
2023-03-04 15:47:45|09548|49983|0656|54.46B|54460000000|6.62|3846522|-19.56|19|2023-03-24|15/12/2022|||||6.6199998855591|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2023-03-04 15:47:50|09549|103031|1402|172.34B|172340000000|32.45|12015747|6.05|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
2023-03-04 15:47:54|09550|103201|2049|87.21B|87210000000|249.5|2637858|-4.59|36|2023-05-09|15/03/2023||1.25||5190000000|249.5|1|2023-03-22|15/12/2022|1.29|1.56|5590000000|5670000000|249.5|1
2023-03-04 15:47:59|09551|49996|1099|68.03B|68030000000|21.80|5354210|15.83|36|2023-04-25|15/03/2023|||||21.799999237061|1|2023-03-24|15/12/2022||1.43||295237000000|21.799999237061|1
2023-03-04 15:48:05|09552|41434|COPEC|7.7T|7700000000000|5925.1|541080.17|-6.69|38|2023-05-23|15/03/2023||0.2452||7600000000|5925.1000976562|1|2023-03-10|15/12/2022||0.3035||7700000000|5925.1000976562|1
2023-03-04 15:48:09|09553|1057034|ADNOCDIST|53.13B|53130000000|4.25|10100932|0.24|26|2023-05-17|15/03/2023|||||4.25|1|2023-02-08|15/12/2022|0.03|0.06|8190000000|7640000000|4.4099998474121|1
2023-03-04 15:48:15|09554|19315|BIMAS|81.84B|81840000000|136.90|8430043|82.94|39|2023-05-08|15/03/2023||4.48||53150000000|136.89999389648|1|2023-03-13|15/12/2022||4.47||45300000000|136.89999389648|1
2023-03-04 15:48:23|09555|103588|3702|83.45B|83450000000|49.6|4310536|-12.83|36|2023-05-03|15/03/2023||0.935||179470000000|49.599998474121|1|2023-03-30|15/12/2022|0.84|0.97|176500000000|182630000000|49.599998474121|1
2023-03-04 15:48:28|09556|103802|9945|136.21B|136210000000|43.25|5108742|-11.75|29|2023-05-31|15/03/2023|||||43.25|1|2023-03-30|15/12/2022||0.68||6700000000|43.25|1
2023-03-04 15:48:32|09557|945817|MPHC|26.76B|26760000000|2.13|2676156|-26.78|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
2023-03-04 15:48:36|09558|996204|HMPROn|182.8B|182800000000|13.9|19951712|-14.72|0||
2023-03-04 15:48:41|09559|41493|BSANTANDER|6.56T|6560000000000|34.81|146861140.63|-14.47|39|2023-04-28|15/03/2023||0.6648||466790000000|34.810001373291|1|2023-02-03|15/12/2022|0.54|0.759|409740000000|504700000000|33.319999694824|1
2023-03-04 15:48:47|09560|103247|2344|101.89B|101890000000|24|21856010|-30.43|35|2023-05-04|15/03/2023||-0.0788||16650000000|24|1|2023-03-06|15/12/2022|0.14|0.212|19220000000|19220000000|24|1
2023-03-04 15:48:55|09561|50010|2238|114.96B|114960000000|5.31|17622440|-28.44|38|2023-04-27|15/03/2023||0.4|||5.3099999427795|1|2023-03-30|15/12/2022||0.1779||30430000000|5.3099999427795|1
2023-03-04 15:49:01|09562|48389|ATHM|4.11B|4110000000|32.96|679168|13.66|38|2023-05-10|15/03/2023||3.48||1500000000|32.959999084473|1|2023-02-16|15/12/2022|5.41|4.95|1890000000|1930000000|36.479999542236|1
2023-03-04 15:49:05|09563|985905|1579|24.31B|24310000000|24.8|6362875|-20.13|6|2023-03-23|15/12/2022|||||24.799999237061|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2023-03-04 15:49:10|09564|943698|2408|179.37B|179370000000|57.9|7705260|-30.63|34|2023-04-18|15/03/2023||-0.6584||7000000000|57.900001525879|1|2023-01-10|15/12/2022|-0.37|-0.3702|7950000000|7950000000|56.700000762939|1
2023-03-04 15:49:15|09565|40109|YY|2.29B|2290000000|32.38|628112|-26.16|38|2023-03-13|15/12/2022||1.66||4155000000|32.380001068115|1|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000|29.489999771118|1
2023-03-04 15:49:21|09566|27153|ORBIA|76.07B|76070000000|39.91|2402597|-25.86|38|2023-04-26|15/03/2023||0.05|||39.909999847412|1|2023-02-23|15/12/2022|-0.02|0.0216|2100000000|2100000000|37.180000305176|1
2023-03-04 15:49:24|09567|1031093|NRPJ|68.71B|68710000000|11013|1073235|12.84|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2023-03-04 15:49:30|09568|103526|3231|92.96B|92960000000|32.35|13610030|9.66|36|2023-05-05|15/03/2023||0.6078||215140000000|32.349998474121|1|2023-03-21|15/12/2022||1.22||257180000000|32.349998474121|1
2023-03-04 15:49:35|09569|100059|0853|38.17B|38170000000|20.95|8523913|-5.63|24|2023-05-31|15/03/2023|||||20.950000762939|1|2023-03-29|15/12/2022|||||20.950000762939|1
2023-03-04 15:49:40|09570|32483|0148|33.15B|33150000000|29.9|822146|-17.06|27|2023-05-03|15/03/2023|||||29.89999961853|1|2023-03-17|15/12/2022|||||29.89999961853|1
2023-03-04 15:49:51|09571|19394|EREGL|153.93B|153930000000|43.98|145795767|41.85|39|2023-04-27|15/03/2023||1||30020000000|43.979999542236|1|2023-02-09|15/12/2022|0.6367|0.6367|33280000000|33710000000|35.639999389648|1
2023-03-04 15:49:55|09572|1167533|1209|102.03B|102030000000|44.7|2328575|12.45|0||
2023-03-04 15:50:00|09573|13896|ACBr|3.38B|3380000000|1.44|7212640|30.08|39|2023-05-08|15/03/2023||0.0496||449970000|1.4400000572205|1|2023-03-15|15/12/2022||0.0406||440150000|1.4400000572205|1
2023-03-04 15:50:05|09574|11105|BOUK|2.84B|2840000000|760|889030|1.3|33|2023-05-31|15/03/2023|||||760|1|2023-03-01|15/12/2022|||50000000|50000000|765|1
2023-03-04 15:50:10|09575|50033|0425|24.98B|24980000000|21.5|1976706|-20.96|24|2023-05-31|15/03/2023|||||21.5|1|2023-03-21|15/12/2022||0.81||9559000000|21.5|1
2023-03-04 15:50:15|09576|103249|2347|106.25B|106250000000|63.6|4471612|-13.82|36|2023-04-28|15/03/2023||1.29||101180000000|63.599998474121|1|2023-01-10|15/12/2022||1.42||113780000000|59.900001525879|1
2023-03-04 15:50:20|09577|103416|2801|184.86B|184860000000|17.40|5285041|-2.37|33|2023-05-11|15/03/2023|||||17.39999961853|1|2023-03-28|15/12/2022|0.23||17250000000||17.39999961853|1
2023-03-04 15:50:25|09578|946400|1816|147.07B|147070000000|1.84|28903129|-16.36|19|2023-04-20|15/03/2023|||||1.8400000333786|1|2023-03-16|15/12/2022||0.03|||1.8400000333786|1
2023-03-04 15:50:30|09579|1056489|VBBR3|16.5B|16500000000|14.8|10246818|-36.62|25|2023-05-15|15/03/2023||0.3816||44720000000|14.800000190735|1|2023-03-21|15/12/2022||0.4825||46050000000|14.800000190735|1
2023-03-04 15:50:35|09580|101623|UNTR|102.14T|1.0214E+14|28,125|5172506|10.19|37|2023-04-26|15/03/2023||669.18|||28125|1|2023-02-27|15/12/2022|1316.72|1455.25|32074000000000|32074000000000|24950|1
2023-03-04 15:50:40|09581|101899|WB|4.65B|4650000000|19.13|1548995|-29.88|36|2023-05-09|15/03/2023||0.4738||399610000|19.129999160767|1|2023-03-01|15/12/2022|0.75|0.53|448000000|454330000|20.680000305176|1
2023-03-04 15:50:46|09582|980706|SHINt|6.14B|6140000000|1.910|0|-11.57|0||
2023-03-04 15:50:50|09583|946385|1347|43.92B|43920000000|33.6|9798441|-14.07|14|2023-05-11|15/03/2023||0.0826||620300000|33.599998474121|1|2023-02-14|15/12/2022|0.121|0.0884|630110000|630910000|30.799999237061|1
2023-03-04 15:50:55|09584|950590|8454|179.6B|179600000000|822|1032985|-0.97|27|2023-04-26|15/03/2023||4.19||26800000000|822|1|2023-01-27|15/12/2022|4.67|4.66|31800000000|32040000000|798|1
2023-03-04 15:50:59|09585|103711|6239|66.44B|66440000000|88.9|2941895|-8.43|36|2023-04-18|15/03/2023||1.25||16410000000|88.900001525879|1|2023-02-01|15/12/2022||1.76||18580000000|83.5|1
2023-03-04 15:51:03|09586|103770|||||||33|2023-05-16|15/03/2023||1.28||70630000000|33.950000762939|1|2023-03-28|15/12/2022||0.58||67680000000|33.950000762939|1
2023-03-04 15:51:08|09587|41445|ENELAM|11.01T|11010000000000|102.6|27592418.49|9.27|39|2023-04-27|15/03/2023||1.82||3376790000000|102.59999847412|1|2023-02-28|15/12/2022|2.24|2.12|3421930000000|3288910000000|102.5|1
2023-03-04 15:51:12|09588|1131572|3692|90.11B|90110000000|15.22|3833461|-3.91|0||
2023-03-04 15:51:21|09589|50190|OUTJ|54.9B|54900000000|3584|4418253|34.56|17|2023-03-14|15/12/2022|||||3584|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2023-03-04 15:51:26|09590|1054808|0772|37.68B|37680000000|37.15|4535454|-8.38|12|2023-03-20|15/12/2022|||||37.150001525879|1|2022-08-08|15/06/2022|||||30.85000038147|1
2023-03-04 15:51:31|09591|996196|CPFn|183.24B|183240000000|21.9|16175392|-11.69|27|2023-05-12|15/03/2023|||||21.89999961853|1|2023-02-24|15/12/2022|0.21|0.2167|159050000000|159050000000|23|1
2023-03-04 15:51:36|09592|990696|1268|23.97B|23970000000|17.84|6048691|-49.39|9|2023-03-30|15/12/2022|||||17.840000152588|1|2022-08-30|15/06/2022|||||17.10000038147|1
2023-03-04 15:51:42|09593|13902|EURBr|5.4B|5400000000|1.456|5827165|62.72|38|2023-05-25|15/03/2023||0.04||471710000|1.4559999704361|1|2023-03-09|15/12/2022||0.0366||524630000|1.4559999704361|1
2023-03-04 15:51:47|09594|8768|PGN|29.76B|29760000000|5.15|5240520|-26.43|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2023-03-04 15:51:55|09595|32496|1171|166.25B|166250000000|23.85|12421434|6|39|2023-04-28|15/03/2023||1|||23.85000038147|1|2023-03-25|15/12/2022||1.6||61504000000|23.85000038147|1
2023-03-04 15:52:00|09596|50004|1339|239.85B|239850000000|2.61|28523743|4.4|27|2023-05-02|15/03/2023|||||2.6099998950958|1|2023-03-25|15/12/2022||0.23||261110000000|2.6099998950958|1
2023-03-04 15:52:05|09597|27069|AC|272.4B|272400000000|158.06|1636024|20.73|39|2023-04-28|15/03/2023||1.95||47900000000|158.05999755859|1|2023-02-09|15/12/2022|2.27|2.29|52640000000|52830000000|156.99000549316|1
2023-03-04 15:52:10|09598|27016|KOFUBL|279.89B|279890000000|133.08|592511|19.46|34|2023-04-27|15/03/2023||1.84||55920000000|133.08000183105|1|2023-02-23|15/12/2022|3.4|3.33|61210000000|60950000000|132.2200012207|1
2023-03-04 15:52:15|09599|103253|2353|76.98B|76980000000|25.7|8338570|-11.38|36|2023-05-10|15/03/2023||0.2239||58390000000|25.700000762939|1|2023-03-22|15/12/2022||0.2333||61950000000|25.700000762939|1
2023-03-04 15:52:19|09600|1169116|RLX|3.78B|3780000000|2.44|10421917|-12.23|0||
2023-03-04 15:52:24|09601|996192|BHn|166.28B|166280000000|210|2406148|25.75|27|2023-04-27|15/03/2023||1.52|||210|1|2023-02-16|15/12/2022|1.94|1.88|5970000000|5980000000|209|1
2023-03-04 15:52:29|09602|27018|GRUMAB|102.29B|102290000000|276.31|474418|9.43|34|2023-04-26|15/03/2023||3.52||29630000000|276.30999755859|1|2023-02-22|15/12/2022|5.52|4.69|28650000000|28330000000|253.89999389648|1
2023-03-04 15:52:34|09603|19412|GARAN|99.71B|99710000000|23.88|59216097|106.98|39|2023-04-27|15/03/2023||2.04||24620000000|23.879999160767|1|2023-01-31|15/12/2022|4.07|4.07|39260000000|30020000000|23.879999160767|1
2023-03-04 15:52:42|09604|1155536|3759|76.84B|76840000000|45.7|1982938|-25.12|15|2023-05-02|15/03/2023|||||45.700000762939|1|2023-03-31|15/12/2022||0.703||3300000000|45.700000762939|1
2023-03-04 15:52:47|09605|41449|FALABELLA|4.72T|4720000000000|1,880.00|4778211.1|-23.73|39|2023-05-16|15/03/2023||22.35||3244080000000|1880|1|2023-02-28|15/12/2022|10.67|8.43|3470640000000|3367650000000|1853.8000488281|1
2023-03-04 15:52:52|09606|102333|URC|294.1B|294100000000|135|1164341|11.75|35|2023-05-02|15/03/2023||1.57|||135|1|2023-02-27|15/12/2022|1.29|1.29||36810000000|141|1
2023-03-04 15:52:59|09607|1167078|SCGP|228.6B|228600000000|53.25|9044147|-6.17|15|2023-04-25|15/03/2023||0.5036|||53.25|1|2023-01-24|15/12/2022|0.1|0.1|33510000000|33510000000|55.25|1
2023-03-04 15:53:04|09608|992637|051915|60,991.78B|60991780000000|303000|12561|11.19|27|2023-05-02|15/03/2023||11183.64||14707420000000|303000|1|2023-01-31|15/12/2022|-941.54|-906.17|13852000000000|13779880000000|305500|1
2023-03-04 15:53:09|09609|13221|QFLS|16.44B|16440000000|16.53|1062854|-11.32|34|2023-04-12|15/03/2023|||||16.530000686646|1|2023-01-18|15/12/2022|0.31||7360000000||18.180000305176|1
2023-03-04 15:53:14|09610|13871|0257|20.82B|20820000000|3.39|9558769|-39.79|30|2023-05-31|15/03/2023|||||3.3900001049042|1|2023-03-30|15/12/2022|||||3.3900001049042|1
2023-03-04 15:53:19|09611|968969|HCM|2.97B|2970000000|17.42|298455|-28.52|27|2023-05-31|15/03/2023||-0.055||184380000|17.420000076294|1|2023-02-28|15/12/2022|-1.02|-1.02|219200000|219200000|15.710000038147|1
2023-03-04 15:53:24|09612|27142|KIMBERA|112.67B|112670000000|38|3529723|23.5|39|2023-04-20|15/03/2023||0.4419||13220000000|38|1|2023-01-19|15/12/2022|0.46|0.4433|12790000000|12820000000|35.319999694824|1
2023-03-04 15:53:29|09613|50075|3998|49.49B|49490000000|4.57|22341257|2.24|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
2023-03-04 15:53:40|09614|980624|LHt|3.11B|3110000000|0.2600|0|-2.26|0||
2023-03-04 15:53:45|09615|8558|0144|45.88B|45880000000|11.46|3744775|-22.15|30|2023-04-27|15/03/2023|||||11.460000038147|1|2023-03-29|15/12/2022||1.04||6056000000|11.460000038147|1
2023-03-04 15:53:50|09616|103256|2356|95.79B|95790000000|26.75|8918783|3.48|36|2023-05-16|15/03/2023||0.2949||120760000000|26.75|1|2023-03-28|15/12/2022||0.4029||135630000000|26.75|1
2023-03-04 15:53:54|09617|13193|QIIB|16.26B|16260000000|10.74|1173949|0.85|35|2023-04-18|15/03/2023|||||10.739999771118|1|2023-02-27|15/12/2022|0.04|0.1143|777300000|423340000|10.279999732971|1
2023-03-04 15:53:59|09618|996215|SCBn|277.03B|277030000000|104.5|7485010|-15.38|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
2023-03-04 15:54:05|09619|12542|DISB|41.12B|41120000000|5.69|4221734|-11.65|39|2023-04-26|15/03/2023||0.18||2600000000|5.6900000572205|1|2023-01-24|15/12/2022|0.16|0.16|2740000000|2700000000|5.5500001907349|1
2023-03-04 15:54:09|09620|102106|BIC|33.31T|33310000000000|37140|225997|-7.13|36|2023-05-10|15/03/2023||1734.73||6439410000000|37140|1|2023-02-23|15/12/2022|1707.89|1576.17|6939000000000|6424380000000|38700|1
2023-03-04 15:54:13|09621|996191|BEMn|141.39B|141390000000|9.25|48829647|2.78|0||
2023-03-04 15:54:17|09622|50145|SPPJ|28.48B|28480000000|14.803|1900489|-9.42|18|2023-06-06|15/03/2023|||||14803|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2023-03-04 15:54:23|09623|102329|TEL|284.55B|284550000000|1,317.00|230773|-28.03|36|2023-05-11|15/03/2023||33.78|||1317|1|2023-03-09|15/12/2022||26.28||52280000000|1317|1
2023-03-04 15:54:27|09624|27116|GFINBURO|250.3B|250300000000|40.89|1789867|13.71|36|2023-04-26|15/03/2023||0.9235||11650000000|40.889999389648|1|2023-02-01|15/12/2022|3.67|1.18|94720000000|13580000000|40.5|1
2023-03-04 15:54:32|09625|1174644|DIDIY|21.12B|21120000000|4.3|15557135|7.77|0||
2023-03-04 15:54:36|09626|50003|1336|97.54B|97540000000|20.4|5383497|-9.93|32|2023-04-27|15/03/2023||1.17|||20.39999961853|1|2023-03-31|15/12/2022||0.525||77710000000|20.39999961853|1
2023-03-04 15:54:41|09627|103254|2354|78.08B|78080000000|55.2|3514882|-14.68|36|2023-05-11|15/03/2023||0.6845||11780000000|55.200000762939|1|2023-03-31|15/12/2022||1.53||31150000000|55.200000762939|1
2023-03-04 15:54:47|09628|103627|4958|92.24B|92240000000|113.5|4278850|19.73|28|2023-05-05|15/03/2023||2.07||35200000000|113.5|1|2023-03-22|15/12/2022||4.71||55010000000|113.5|1
2023-03-04 15:54:52|09629|32493|1988|162.23B|162230000000|2.74|14889065|-11.33|39|2023-04-28|15/03/2023||0.17|||2.7400000095367|1|2023-03-31|15/12/2022||0.01|||2.7400000095367|1
2023-03-04 15:54:57|09630|8813|CPS|11.1B|11100000000|17.35|408236|-37.18|39|2023-05-15|15/03/2023|||||17.35000038147|1|2023-03-30|15/12/2022||0.32||3430000000|17.35000038147|1
2023-03-04 15:55:02|09631|13804|PGE|14.27B|14270000000|6.36|2309693|-33.05|39|2023-05-23|15/03/2023|||||6.3600001335144|1|2023-03-21|15/12/2022||||20240000000|6.3600001335144|1
2023-03-04 15:55:07|09632|102252|JFC|261.84B|261840000000|234|769645|-3.62|33|2023-05-10|15/03/2023||1.72|||234|1|2023-02-21|15/12/2022||1.09||62030000000|237|1
2023-03-04 15:55:11|09633|100134|2380|41.19B|41190000000|3.33|59241891|-25.17|18|2023-05-31|15/03/2023|||||3.329999923706|1|2023-03-23|15/12/2022|||||3.329999923706|1
2023-03-04 15:55:16|09634|102117|ISA|19.5T|19500000000000|17,600.0|298636|-25.96|30|2023-05-10|15/03/2023|||||17600|1|2023-02-27|15/12/2022|||3777000000000||18170|1
2023-03-04 15:55:20|09635|1073098|IQ|7.29B|7290000000|7.7|21474571|60.42|25|2023-05-17|15/03/2023||0.6447||7520000000|7.6999998092651|1|2023-02-22|15/12/2022|0.98|0.42|7600000000|7500000000|7.2399997711182|1
2023-03-04 15:55:26|09636|49992|0966|34.72B|34720000000|9.66|6826616|1.58|30|2023-04-07|15/03/2023|||||9.6599998474121|1|2023-03-22|15/12/2022||0.51||91617000000|9.6599998474121|1
2023-03-04 15:55:32|09637|1056073|6669|160.33B|160330000000|917|1299885|0.21|26|2023-05-04|15/03/2023||15.76||61160000000|917|1|2023-03-24|15/12/2022|22.31|22.64|87440000000|85320000000|917|1
2023-03-04 15:55:38|09638|13876|0489|36.59B|36590000000|4.26|7971366|-35.45|20|2023-04-26|15/03/2023|||||4.2600002288818|1|2023-03-29|15/12/2022||0.3||63340000000|4.2600002288818|1
2023-03-04 15:55:43|09639|101622|UNVR|154.89T|1.5489E+14|4060|13686269|10.93|37|2023-04-27|15/03/2023||44.53|||4060|1|2023-02-10|15/12/2022|19.75|37.51|9680000000000|9680000000000|4920|1
2023-03-04 15:55:48|09640|103208|2105|111.5B|111500000000|34.2|2611353|-3.25|36|2023-05-31|15/03/2023||0.28||25780000000|34.200000762939|1|2023-03-01|15/12/2022|0.18|0.18|23050000000|23050000000|34.25|1
2023-03-04 15:55:53|09641|1170137|OR|259.2B|259200000000|21.6|19881223|-15.29|14|2023-05-09|15/03/2023||0.3736|||21.60000038147|1|2023-03-06|15/12/2022|-0.005|-0.056|211840000000|208520000000|21.60000038147|1
2023-03-04 15:55:58|09642|943515|2196|94.52B|94520000000|23.4|5477065|-24.88|34|2023-04-26|15/03/2023||0.42||10810000000|23.39999961853|1|2023-03-28|15/12/2022||0.37||12560000000|23.39999961853|1
2023-03-04 15:56:02|09643|43472|017670|9.96T|9960000000000|45600|551819|-16.94|34|2023-05-09|15/03/2023||1403.46||4416940000000|45600|1|2023-02-08|15/12/2022|1175.79|1133.47|4394500000000|4407250000000|46700|1
2023-03-04 15:56:07|09644|100060|0867|31.34B|31340000000|12.78|3581519|-6.03|24|2023-05-31|15/03/2023|||||12.779999732971|1|2023-03-20|15/12/2022||0.63||4766000000|12.779999732971|1
2023-03-04 15:56:14|09645|50026|6837|119.94B|119940000000|5.22|7959008|-22.9|37|2023-04-27|15/03/2023||0.2448||11560000000|5.2199997901917|1|2023-03-31|15/12/2022||0.168||10030000000|5.2199997901917|1
2023-03-04 15:56:18|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
2023-03-04 15:56:22|09647|1156938|CRC|265.36B|265360000000|44|11617727|12.82|19|2023-05-11|15/03/2023||0.35|||44|1|2023-03-06|15/12/2022|0.55|0.3556|60090000000|59900000000|44|1
2023-03-04 15:56:28|09648|9216|2600|102.7B|102700000000|4.25|30282219|-25.83|39|2023-04-25|15/03/2023||0.0778||68720000000|4.25|1|2023-03-22|15/12/2022||0.0713||76720000000|4.25|1
2023-03-04 15:56:32|09649|959057|6886|122.8B|122800000000|9.14|4336597|-28.71|30|2023-03-28|15/12/2022||0.36|||9.1400003433228|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2023-03-04 15:56:38|09650|41419|CENCOSUD|4.34T|4340000000000|1550|3659123.7|9.23|39|2023-05-25|15/03/2023||52.58||3821770000000|1550|1|2023-03-02|15/12/2022|78.3|50.19|4302460000000|4146270000000|1539|1
2023-03-04 15:56:42|09651|100021|0285|54.98B|54980000000|24.4|6092893|17.03|14|2023-04-28|15/03/2023|||||24.39999961853|1|2023-03-28|15/12/2022||0.52||29420000000|24.39999961853|1
2023-03-04 15:56:48|09652|962447|8464|99.48B|99480000000|339.5|446554|-5.63|27|2023-05-03|15/03/2023||4.27||6660000000|339.5|1|2023-03-15|15/12/2022||4.76||6810000000|339.5|1
2023-03-04 15:56:54|09653|50105|HARJ|35.65B|35650000000|5769|1631411|-21.67|37|2023-04-21|15/03/2023|||||5769|1|2023-03-01|15/12/2022|||||5581|1
2023-03-04 15:57:01|09654|13890|2689|30.87B|30870000000|6.58|14376252|-12.96|18|2023-02-20|15/12/2022||1.61||62580000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2023-03-04 15:57:06|09655|19598|TUPRS|168.04B|168040000000|610.5|7094697|210.53|39|2023-05-10|15/03/2023||35.4||136890000000|610.5|1|2023-02-08|15/12/2022|46.53|51.81|116030000000|119190000000|522.70001220703|1
2023-03-04 15:57:11|09656|102172|AEV|303.75B|303750000000|53.95|1113369|-13.54|33|2023-05-02|15/03/2023|||||53.950000762939|1|2023-03-08|15/12/2022|||||53.950000762939|1
2023-03-04 15:57:16|09657|19576|TCELL|68.43B|68430000000|31.36|62047983|51.55|39|2023-04-27|15/03/2023||0.92||13340000000|31.360000610352|1|2023-03-09|15/12/2022||1.23||16000000000|31.360000610352|1
2023-03-04 15:57:20|09658|943491|1378|83.29B|83290000000|8.79|18930128|-24.09|16|2023-03-16|15/12/2022||0.52||58752000000|8.789999961853|1|2022-08-22|15/06/2022||1.22||62387000000|7.6999998092651|1
2023-03-04 15:57:24|09659|1165549|9633|492.6B|492600000000|43.8|4332938|-2.99|0||
2023-03-04 15:57:29|09660|41412|BCI|4.37T|4370000000000|25,861.00|108523.43|5.52|34|2023-05-28|15/03/2023||1035.92||700460000000|25861|1|2023-01-31|15/12/2022|1129.11|1129.11|712750000000|708490000000|24347|1
2023-03-04 15:57:32|09661|996194|BTSn|100.73B|100730000000|7.65|19418271|-20.31|0||
2023-03-04 15:57:37|09662|103354|2492|47.32B|47320000000|95.90|2931316|-36.07|27|2023-05-31|15/03/2023|||||95.900001525879|1|2023-03-01|15/12/2022|||||100.5|1
2023-03-04 15:57:43|09663|1097872|0780|37.25B|37250000000|16.62|6242784|9.34|10|2023-05-17|15/03/2023||0.0826||1760000000|16.620000839233|1|2023-03-21|15/12/2022||0.0002||1460000000|16.620000839233|1
2023-03-04 15:57:51|09664|19263|AKBNK|90.53B|90530000000|17.41|209894066|151.83|39|2023-04-26|15/03/2023||1.61||20380000000|17.409999847412|1|2023-01-31|15/12/2022|3.08|3.08|36750000000|32970000000|17.030000686646|1
2023-03-04 15:58:07|09665|1116332|2013|15.14B|15140000000|5.45|62456742|14.74|3|2023-03-27|15/12/2022||-0.18||1261000000|5.4499998092651|1|2022-08-16|15/06/2022||-0.22||1405000000|4.2600002288818|1
2023-03-04 15:58:21|09666|996222|TUn|72.62B|72620000000|15.60|15478793|-21.61|0||
2023-03-04 15:58:25|09667|943537|6881|87.82B|87820000000|4.1|12389619|-9.09|21|2023-04-28|15/03/2023||0.21|||4.0999999046326|1|2023-03-30|15/12/2022||0.14|||4.0999999046326|1
2023-03-04 15:58:29|09668|987127|1585|55.55B|55550000000|18.8|8200669|84.31|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
2023-03-04 15:58:33|09669|1164099|3347|160.49B|160490000000|89.35|965504|5.74|26|2023-04-26|15/03/2023||0.7512||1073000000|89.349998474121|1|2023-03-29|15/12/2022||0.7209||1790000000|89.349998474121|1
2023-03-04 15:58:38|09670|19470|KCHOL|200.08B|200080000000|78.9|26682359|143.52|39|2023-05-11|15/03/2023||4.94||217360000000|78.900001525879|1|2023-02-14|15/12/2022|10.96|4.68|255000000000|217370000000|66|1
2023-03-04 15:58:42|09671|100147|||||||34|2023-04-27|15/03/2023||0.06|||4.7199997901917|1|2023-03-18|15/12/2022||0.0581||39660000000|4.7199997901917|1
2023-03-04 15:58:47|09672|992636|005385|53,678.71B|53678710000000|91,900|37871|4.2|27|2023-04-27|15/03/2023||8567.42||34607480000000|91900|1|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000|79900|1
2023-03-04 17:30:08|09673|13213|QGTS|20.28B|20280000000|3.661|2098454|-0.22|34|2023-04-10|15/03/2023|||||3.6610000133514|1|2023-02-14|15/12/2022|0.05|0.0708|901000000|901000000|3.6600000858307|1
2023-03-04 17:30:13|09674|13873|0358|65.96B|65960000000|13.42|5334189|-8.96|36|2023-03-23|15/12/2022||0.20||198139000000|13.420000076294|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2023-03-04 17:30:17|09675|943151|MOMO|1.79B|1790000000|9.3|3161113|23.33|34|2023-05-30|15/03/2023||1.86|||9.3000001907349|1|2023-03-16|15/12/2022||1.87||3190000000|9.3000001907349|1
2023-03-04 17:30:22|09676|13879|0763|162.68B|162680000000|23.85|5170202|30.9|38|2023-04-28|15/03/2023||0.4||28400000000|23.85000038147|1|2023-03-10|15/12/2022||0.355||35790000000|23.85000038147|1
2023-03-04 17:30:31|09677|27161|PEOLES|92.83B|92830000000|233.56|205931|-19.94|32|2023-05-03|15/03/2023||0.1|||233.55999755859|1|2023-03-06|15/12/2022||0.16||26499000000|233.55999755859|1
2023-03-04 17:30:35|09678|101574|SMGR|42.56T|42560000000000|7,175|10536144|6.99|37|2023-05-01|15/03/2023||96|||7175|1|2023-02-23|15/12/2022|90.96|90.96||10316060000000|7425|1
2023-03-04 17:30:39|09679|1012967|8299|72.01B|72010000000|365.5|1472|-30.78|27|2023-05-08|15/03/2023||3.29||12220000000|365.5|1|2023-03-30|15/12/2022||3.53||12290000000|365.5|1
2023-03-04 17:30:43|09680|941307|ADIB|37.48B|37480000000|10.32|1656582|5.41|35|2023-04-24|15/03/2023||0.25||1841000000|10.319999694824|1|2023-03-06|15/12/2022|0.3|0.26|3570000000|1680000000|10.319999694824|1
2023-03-04 17:30:48|09681|949918|1776|131.85B|131850000000|11.6|4127361|-3.97|32|2023-04-28|15/03/2023||0.31|||11.60000038147|1|2023-03-29|15/12/2022||0.255|||11.60000038147|1
2023-03-04 17:30:51|09682|1156244|IMAB|370.62M|370620000|4.46|595469|-80.43|12|2023-05-31|15/03/2023||-0.4657||0.00|4.460000038147|1|2023-03-28|15/12/2022||-0.7743||17500000|4.460000038147|1
2023-03-04 17:30:56|09683|996220|TOPn|118.95B|118950000000|53.25|7974682|1.43|27|2023-05-12|15/03/2023||1.54||198920000000|53.25|1|2023-02-10|15/12/2022|0.07|0.07|125430000000|125430000000|56.5|1
2023-03-04 17:31:01|09684|987131|2588|40.74B|40740000000|58.7|717696|-10.31|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
2023-03-04 17:31:16|09685|100112|1882|33.04B|33040000000|20.7|1326004|3.92|24|2023-05-31|15/03/2023|||||20.700000762939|1|2023-03-21|15/12/2022||0.73||6431000000|20.700000762939|1
2023-03-04 17:31:20|09686|996206|IVLn|209.14B|209140000000|37.25|11555348|-19.02|27|2023-05-11|15/03/2023||1.12|||37.25|1|2023-02-24|15/12/2022|-2.04|0.66|143790000000|164270000000|38.5|1
2023-03-04 17:31:24|09687|101565|TOWR|50.05T|50050000000000|1005|33007452|-0.99|37|2023-05-30|15/03/2023||17.61|||1005|1|2023-03-06|15/12/2022||17.52||2719710000000|1005|1
2023-03-04 17:31:31|09688|41416|CMPC|3.53T|3530000000000|1410|1911699|4.44|38|2023-05-04|15/03/2023||0.0727||1960000000|1410|1|2023-01-26|15/12/2022|0.09|0.0975|2010000000|2120000000|1400.0999755859|1
2023-03-04 17:31:38|09689|100063|0884|9.69B|9690000000|0.94|269711344|-81.83|16|2023-05-31|15/03/2023|||||0.93999999761581|1|2023-03-16|15/12/2022||0.38||66007000000|0.93999999761581|1
2023-03-04 17:31:45|09690|49978|0392|34.03B|34030000000|27|1425421|-1.28|19|2023-03-31|15/12/2022|||||27|1|2022-08-31|15/06/2022|3.99||45990000000||23.85000038147|1
2023-03-04 17:31:49|09691|986165|GPSC|186.1B|186100000000|66|5890035|-6.71|27|2023-05-05|15/03/2023||0.00||19382000000|66|1|2023-03-06|15/12/2022|-0.15|-0.1018|34840000000|34810000000|66|1
2023-03-04 17:31:53|09692|102269|MBT|266.17B|266170000000|59.2|2776203|2.96|33|2023-05-08|15/03/2023||2.33||32280000000|59.200000762939|1|2023-03-01|15/12/2022|2.26|2.26|30630000000|30630000000|58.200000762939|1
2023-03-04 17:31:57|09693|1153017|6110|47.81B|47810000000|7.18|8533323|-10.25|9|2023-05-29|15/02/2023|||||7.1799998283386|1|2023-02-01|15/11/2022|||||7.3899998664856|1
2023-03-04 17:32:03|09694|1012475|4743|104.16B|104160000000|270.5|9170|9.51|25|2023-05-04|15/03/2023||-0.11||154000000|270.5|1|2023-02-24|15/12/2022|-2.14|-2.14|12000000|12000000|266.5|1
2023-03-04 17:32:11|09695|13898|BABr|2.75B|2750000000|20.240|209709|53.92|36|2023-05-22|15/03/2023|||||20.239999771118|1|2023-04-11|15/12/2022|||||20.239999771118|1
2023-03-04 17:32:21|09696|993042|2633|165.75B|165750000000|29.45|3674089|0|27|2023-05-03|15/03/2023||0.27||11530000000|29.450000762939|1|2023-02-22|15/12/2022|0.29|0.33|11700000000|11530000000|29.25|1
2023-03-04 17:32:25|09697|990999|6865|74.64B|74640000000|21.9|3790896|-33.74|14|2023-04-26|15/03/2023||0.4578||4500000000|21.89999961853|1|2023-03-31|15/12/2022||0.3693||2520000000|21.89999961853|1
2023-03-04 17:32:30|09698|100027|0371|20.19B|20190000000|2.01|10680802|-35.37|21|2023-05-31|15/03/2023|||||2.0099999904633|1|2023-03-30|15/12/2022||||13025000000|2.0099999904633|1
2023-03-04 17:32:33|09699|1097548|QFIN|3.54B|3540000000|21.98|1520762|18.17|18|2023-05-24|15/03/2023||7.81|||21.979999542236|1|2023-03-09|15/12/2022||6.8||4191000000|21.979999542236|1
2023-03-04 17:32:38|09700|50001|1313|31.77B|31770000000|4.55|8102207|-32.59|36|2023-04-21|15/03/2023||0.16|||4.5500001907349|1|2023-03-10|15/12/2022||0.24||19925000000|4.5500001907349|1
2023-03-04 17:32:43|09701|32486|0902|123.8B|123800000000|4.08|42868243|-7.27|39|2023-04-25|15/03/2023||0.09|||4.0799999237061|1|2023-03-22|15/12/2022||0.16|||4.0799999237061|1
2023-03-04 17:32:48|09702|27162|PINFRA|65.74B|65740000000|183.42|345036|13.6|35|2023-04-26|15/03/2023||3.59||3700000000|183.41999816895|1|2023-02-23|15/12/2022|3.36|3.36|3690000000|3830000000|175.05999755859|1
2023-03-04 17:32:55|09703|50070|3311|48.81B|48810000000|9.69|6652014|-8.06|38|2023-04-19|15/03/2023|||||9.6899995803833|1|2023-03-24|15/12/2022||0.72||49961000000|9.6899995803833|1
2023-03-04 17:32:59|09704|1156255|9922|29.74B|29740000000|20.45|15696324|14.89|0||
2023-03-04 17:33:02|09705|1075240|1833|21.46B|21460000000|19.18|15144130|-20.74|2|2023-03-15|15/12/2022|||||19.180000305176|1|2020-08-20|15/06/2020|||||116|1
2023-03-04 17:33:08|09706|13875|0390|175.7B|175700000000|4.75|18308461|3.26|36|2023-04-28|15/03/2023||0.27|||4.75|1|2023-03-31|15/12/2022||0.32||329160000000|4.75|1
2023-03-04 17:33:27|09707|943517|2208|51.5B|51500000000|7.46|10302450|-43.14|32|2023-04-26|15/03/2023||0.32|||7.460000038147|1|2023-03-31|15/12/2022||0.0348||17810000000|7.460000038147|1
2023-03-04 17:33:31|09708|1137422|1951|18.34B|18340000000|6.74|39891285|-22.26|0||
2023-03-04 17:33:37|09709|1173226|361610|4.91T|4910000000000|68,800|326048|-45.18|12|2023-05-12|15/03/2023||28.96||172440000000|68800|1|2023-02-06|15/12/2022|116.41|-93.14|177400000000|177320000000|72100|1
2023-03-04 17:33:41|09710|100132|2357|31.54B|31540000000|4.09|17065425|-14.61|19|2023-04-27|15/03/2023|||||4.0900001525879|1|2023-03-16|15/12/2022|||||4.0900001525879|1
2023-03-04 17:33:45|09711|980622|KTCt|3.99B|3990000000|1.540|0|-11.83|0||
2023-03-04 17:33:54|09712|32318|BVN|2.18B|2180000000|8.57|1219485|-19.45|35|2023-04-27|15/03/2023||0.04|||8.5699996948242|1|2023-03-01|15/12/2022|0.27|0.195|246400000|210000000|7.5799999237061|1
2023-03-04 17:33:58|09713|13212|QEWC|19.53B|19530000000|17.75|432284|-2.26|39|2023-04-19|15/03/2023|||||17.75|1|2023-02-06|15/12/2022|0.42|0.27||620000000|17.75|1
2023-03-04 17:34:02|09714|943455|0696|47.05B|47050000000|16.08|4339693|10.74|17|2023-03-24|15/12/2022|||||16.079999923706|1|2022-08-26|15/06/2022|||||14|1
2023-03-04 17:34:07|09715|13200|BRES|10.98B|10980000000|2.821|3005337|-21.7|36|2023-04-25|15/03/2023|||||2.8210000991821|1|2023-02-27|15/12/2022|0.1||662500000||2.7699999809265|1
2023-03-04 17:34:14|09716|1075456|MTC|71.02B|71020000000|33.5|14430210|-35.58|27|2023-05-09|15/03/2023|||||33.5|1|2023-02-14|15/12/2022|0.53|0.5225|5610000000|4740000000|37.5|1
2023-03-04 17:34:17|09717|1052239|6060|37.63B|37630000000|25.6|3907638|-2.85|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
2023-03-04 17:34:22|09718|943563|8083|4.27B|4270000000|0.232|249129051|-15.64|25|2023-05-10|15/03/2023|||||0.23199999332428|1|2023-03-28|15/12/2022||-0.0122||742070000|0.23199999332428|1
2023-03-04 17:34:26|09719|29752|TAL|5.29B|5290000000|8.15|10434154|212.26|38|2023-04-27|15/02/2023||-0.034||261070000|8.1499996185303|1|2023-01-19|15/11/2022|-0.04|-0.01|232700000|241050000|7.9699997901917|1
2023-03-04 17:34:30|09720|50044|0754|23.88B|23880000000|8.31|2342145|-35.71|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
2023-03-04 17:34:35|09721|102239|GLO|266.51B|266510000000|1850|166698|-27.73|36|2023-05-10|15/03/2023||28.52|||1850|1|2023-02-06|15/12/2022||50.6||43140000000|2128|1
2023-03-04 17:34:41|09722|49987|0817|21.7B|21700000000|1.63|20184420|-38.26|12|2023-03-29|15/12/2022||0.96||63000000000|1.6299999952316|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2023-03-04 17:34:45|09723|50015|2883|71.51B|71510000000|8.7|9200494|-5.33|38|2023-04-27|15/03/2023||0.49|||8.6999998092651|1|2023-03-24|15/12/2022||0.22||29726000000|8.6999998092651|1
2023-03-04 17:34:51|09724|16431|JOBS|4.11B|4110000000|60.90|833665|7.03|36|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2023-03-04 17:34:55|09725|100140|3360|30.08B|30080000000|6.97|4200270|2.2|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
2023-03-04 17:34:59|09726|11298|MABK|969.75M|969750000|781|329623|-6.56|27|2023-05-03|15/03/2023|||||781|1|2023-02-27|15/12/2022|0.01||30630000|30400000|797|1
2023-03-04 17:35:04|09727|41641|TLMM|18.84B|18840000000|4.93|4155259|-2.95|39|2023-05-24|15/03/2023||0.0906|||4.9299998283386|1|2023-02-28|15/12/2022|0.042|0.0898|2980000000|2850000000|4.9200000762939|1
2023-03-04 17:35:09|09728|102753|SAWAD|71.75B|71750000000|52.25|10435663|-10.3|27|2023-05-31|15/03/2023|||||52.25|1|2023-03-01|15/12/2022|0.88|0.8825|3450000000|3300000000|54|1
2023-03-04 17:35:21|09729|20886|NOAH|1.27B|1270000000|19.88|104137|-18.89|35|2023-05-17|15/03/2023|||||19.879999160767|1|2023-03-13|15/12/2022||0.50||127410000|19.879999160767|1
2023-03-04 17:35:29|09730|50060|1888|32.7B|32700000000|10.48|3167831|-16.29|17|2023-03-18|15/12/2022|||||10.479999542236|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2023-03-04 17:35:33|09731|50062|2128|27.55B|27550000000|8.88|4330087|-26.49|17|2023-05-31|15/03/2023|||||8.8800001144409|1|2023-03-27|15/12/2022||0.49|||8.8800001144409|1
2023-03-04 17:35:37|09732|100076|1030|19.36B|19360000000|2.74|52281600|-37.73|6|2023-03-30|15/12/2022||0.37||84808000000|2.7400000095367|1|2018-03-27|15/12/2017|0.61||29390000000||6.5300002098083|1
2023-03-04 17:35:41|09733|27112|GCARSOA1|203.23B|203230000000|90.39|317325|35.54|36|2023-04-27|15/03/2023|||||90.389999389648|1|2023-02-02|15/12/2022|4.2||55320000000|51970000000|95.480003356934|1
2023-03-04 17:35:45|09734|1123795|6185|24.08B|24080000000|59.7|2678087|-53.21|11|2023-04-27|15/03/2023|||||59.700000762939|1|2023-03-28|15/12/2022||-0.7435||130620000|59.700000762939|1
2023-03-04 17:35:49|09735|49976|0336|12.79B|12790000000|3.960|3890261|-4.12|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2023-03-04 17:35:54|09736|103642|5269|66.17B|66170000000|954|975316|-48.42|27|2023-05-31|15/03/2023||5.87||960900000|954|1|2023-03-01|15/12/2022|5.81|5.69|1000000000|984230000|991|1
2023-03-04 17:35:58|09737|49986|0813|16.77B|16770000000|4.42|29776100|-7.53|24|2023-04-28|15/03/2023|||||4.4200000762939|1|2023-03-28|15/12/2022||1.82||93478000000|4.4200000762939|1
2023-03-04 17:36:01|09738|996193|BJCn|146.28B|146280000000|36.50|4531533|0.69|0||
2023-03-04 17:36:05|09739|1061944|3319|12.28B|12280000000|8.67|13134818|-35.78|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2023-03-04 17:36:09|09740|8576|1199|18.58B|18580000000|5.4|3662288|-14.69|39|2023-04-25|15/03/2023|||||5.4000000953674|1|2023-03-28|15/12/2022||0.06||799180000|5.4000000953674|1
2023-03-04 17:36:14|09741|13219|ORDS|30.43B|30430000000|9.5|1863932|21.19|39|2023-04-26|15/03/2023|||||9.5|1|2023-02-14|15/12/2022|0.1||5850000000|6049000000|9.170000076294|1
2023-03-04 17:36:18|09742|943487|1359|41.98B|41980000000|1.1|35983912|-24.66|15|2023-03-27|15/12/2022|||||1.1000000238419|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2023-03-04 17:36:23|09743|17499|VNET|608.65M|608650000|4.1|1833336|-38.81|39|2023-05-23|15/03/2023||-0.28||2035000000|4.0999999046326|1|2023-03-08|15/12/2022||-2.17||1960000000|4.0999999046326|1
2023-03-04 17:36:28|09744|101612|TBIG|50.49T|50490000000000|2,230|19490598|-23.63|37|2023-05-23|15/03/2023||22.1|||2230|1|2023-03-21|15/12/2022||31.44||1707930000000|2230|1
2023-03-04 17:36:32|09745|102115|SIS|18.06T|18060000000000|35960|18510|12.55|34|2023-05-15|15/03/2023|||||35960|1|2023-03-06|15/12/2022|||||35960|1
2023-03-04 17:36:36|09746|996200|EGCOn|84.76B|84760000000|161.00|734869|-9.04|27|2023-05-10|15/03/2023||8.53|||161|1|2023-02-28|15/12/2022|-0.5|-0.5|16950000000|17780000000|167.5|1
2023-03-04 17:36:43|09747|19564|SISE|143.85B|143850000000|46.960|76925686|291.24|38|2023-05-04|15/03/2023||1.31||28060000000|46.959999084473|1|2023-03-06|15/12/2022|1.77|1.3|29070000000|28800000000|46.959999084473|1
2023-03-04 17:36:47|09748|50023|3900|29.02B|29020000000|11.46|8095510|-4.5|19|2023-05-31|15/03/2023|||||11.460000038147|1|2023-03-23|15/12/2022||0.99||71680000000|11.460000038147|1
2023-03-04 17:36:52|09749|49985|0753|184.53B|184530000000|7.74|22498771|23.25|38|2023-04-27|15/03/2023||||5588000000|7.7399997711182|1|2023-03-31|15/12/2022||-0.5488||15570000000|7.7399997711182|1
2023-03-04 17:36:56|09750|19410|FROTO|206.48B|206480000000|588.4|2744085|138.82|39|2023-04-27|15/03/2023||11.17||48780000000|588.40002441406|1|2023-02-09|15/12/2022||14.04|60940000000|60810000000|460.89999389648|1
2023-03-04 17:37:00|09751|985911|2869|17.84B|17840000000|5.52|5152606|-26.15|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
2023-03-04 17:37:05|09752|1167322|1516|10.15B|10150000000|3.32|30160700|-51.53|0||
2023-03-04 17:37:10|09753|8747|OPL|8.89B|8890000000|6.78|1664029|-13.63|39|2023-04-25|15/03/2023||0.09||2970000000|6.7800002098083|1|2023-02-15|15/12/2022|0.12|0.08|3380000000|3380000000|6.8299999237061|1
2023-03-04 17:37:14|09754|1017399|200596|144.3B|144300000000|137.88|147452|19.5|24|2023-05-01|15/12/2022||0.807||3620000000|137.88000488281|1|2023-05-01|15/03/2023||||6330000000|137.88000488281|1
2023-03-04 17:37:18|09755|41695|QRES|14.38B|14380000000|5.91|1374586|20.86|27|2023-05-29|15/03/2023|||||5.9099998474121|1|2023-02-28|15/12/2022|0.04|0.04|1630000000|1630000000|5.6999998092651|1
2023-03-04 17:37:24|09756|990486|0839|24.24B|24240000000|9.5|18570181|41.79|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
2023-03-04 17:37:28|09757|41417|CCU|2.4T|2400000000000|6500|191557.37|7.05|37|2023-05-10|15/03/2023||182.49||725840000000|6500|1|2023-02-28|15/12/2022|89.19|126.8|696690000000|768360000000|6489|1
2023-03-04 17:37:32|09758|102406|ABPIFu|324M|324000000|0.54|1000591|-61.84|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
2023-03-04 17:37:36|09759|996175|CUERVO|161.78B|161780000000|45.05|1222777|-8.14|26|2023-04-27|15/03/2023||0.3858||9190000000|45.049999237061|1|2023-02-20|15/12/2022|0.39|0.4705|13800000000|14160000000|44.490001678467|1
2023-03-04 17:37:39|09760|1163142|9668|28.6B|28600000000|1.61|11276153|54.81|0||
2023-03-04 17:37:45|09761|1156026|BAM|45.57B|45570000000|14.1|21766723|-35.91|18|2023-05-11|15/03/2023|||||14.10000038147|1|2023-02-23|15/12/2022|0.27|0.265|2780000000|2990000000|15.699999809265|1
2023-03-04 17:37:50|09762|100135|2607|75.25B|75250000000|14.3|2721700|3.03|31|2023-04-28|15/03/2023||0.505||61740000000|14.300000190735|1|2023-03-31|15/12/2022||0.1267||58580000000|14.300000190735|1
2023-03-04 17:37:56|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
2023-03-04 17:38:00|09764|1159521|9926|36.88B|36880000000|43.85|8734744|113.38|0||
2023-03-04 17:38:07|09765|978768|MONET|42.87B|42870000000|83.9|377728|-4.77|27|2023-04-27|15/03/2023|||||83.900001525879|1|2023-02-03|15/12/2022||1.39|3000000000|2860000000|81.300003051758|1
2023-03-04 17:38:11|09766|946383|1060|14.03B|14030000000|0.52|220480068|-33.33|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
2023-03-04 17:38:15|09767|50036|0576|28.36B|28360000000|6.53|3014558|-7.77|27|2023-04-28|15/03/2023|||||6.5300002098083|1|2023-03-23|15/12/2022|||||6.5300002098083|1
2023-03-04 17:38:19|09768|943535|6818|173.5B|173500000000|2.38|11915575|-19.59|33|2023-03-23|15/12/2022||0.18|||2.3800001144409|1|2022-10-28|15/09/2022||0.22|||2.1199998855591|1
2023-03-04 17:38:23|09769|49966|0123|38.77B|38770000000|12.52|7288013|58.88|19|2023-03-08|15/12/2022|||||12.520000457764|1|2022-08-15|15/06/2022|||||9.3500003814697|1
2023-03-04 17:38:27|09770|100093|1208|20.13B|20130000000|2.33|21636839|-28.31|15|2023-03-22|15/12/2022||0.01||1808000000|2.329999923706|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1
2023-03-04 17:38:33|09771|1096081|1787|63.25B|63250000000|14.18|3141488|-5.21|25|2023-04-27|15/03/2023|||||14.180000305176|1|2023-03-30|15/12/2022||0.1724|||14.180000305176|1
2023-03-04 17:38:37|09772|943529|3380|6.63B|6630000000|1.2|18072293|-48.94|9|2023-03-29|15/12/2022|||||1.2000000476837|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2023-03-04 17:38:46|09773|100007|0152|17.12B|17120000000|7.17|4073210|-13.41|32|2023-04-26|15/03/2023|||||7.1700000762939|1|2023-03-28|15/12/2022|||||7.1700000762939|1
2023-03-04 17:38:50|09774|100043|0694|27.15B|27150000000|5.93|9204582|15.37|23|2023-05-01|15/03/2023|||||5.9299998283386|1|2023-03-22|15/12/2022|||||5.9299998283386|1
2023-03-04 17:38:53|09775|1161535|DADA|2.73B|2730000000|10.69|2145431|49.09|10|2023-06-05|15/03/2023||-0.4023||2700000000|10.689999580383|1|2023-03-08|15/12/2022||-0.8627||2680000000|10.689999580383|1
2023-03-04 17:38:58|09776|102271|MER|355.04B|355040000000|315|484564|-12.79|33|2023-05-01|15/03/2023||5.24|||315|1|2023-02-27|15/12/2022|3.87|3.87|83810000000|83810000000|309.20001220703|1
2023-03-04 17:39:01|09777|1161009|KC|1.09B|1090000000|4.5|2260892|-22.55|10|2023-06-07|15/03/2023||-1.88||1960000000|4.5|1|2023-03-14|15/12/2022||-2.03||2080000000|4.5|1
2023-03-04 17:39:08|09778|959048|1530|19.58B|19580000000|8.03|10375001|32.29|19|2023-05-17|15/03/2023|||||8.0299997329712|1|2023-03-27|15/12/2022|||||8.0299997329712|1
2023-03-04 17:39:12|09779|100010|0177|47.76B|47760000000|8.06|2338526|-4.5|34|2023-05-01|15/03/2023||0.2507||3340000000|8.0600004196167|1|2023-03-27|15/12/2022||0.08||3300000000|8.0600004196167|1
2023-03-04 17:39:16|09780|49967|0165|10.01B|10010000000|5.94|2055992|-29.79|27|2023-04-07|15/03/2023|||||5.9400000572205|1|2023-03-17|15/12/2022|||||5.9400000572205|1
2023-03-04 17:39:20|09781|996209|KTBn|241.79B|241790000000|17.30|33307134|25.36|0||
2023-03-04 17:39:23|09782|1167066|LU|5.39B|5390000000|2.35|17572461|-57.58|9|2023-04-24|15/03/2023||0.6473||14980000000|2.3499999046326|1|2023-03-08|15/12/2022||-0.2846||12550000000|2.3499999046326|1
2023-03-04 17:39:26|09783|1115130|1995|6.09B|6090000000|3.48|27616719|-74.96|0||
2023-03-04 17:39:31|09784|962437|SITESB1|82.03B|82030000000|24.99|2459905|1.09|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
2023-03-04 17:39:35|09785|13877|0493|5.87B|5870000000|0.153|1798156671|-73.62|29|2023-05-29|15/03/2023|||||0.15299999713898|1|2023-03-29|15/12/2022|||||0.15299999713898|1
2023-03-04 17:39:40|09786|942849|CBG|96.25B|96250000000|96.25|3050281|-10.88|27|2023-05-12|15/03/2023|||||96.25|1|2023-03-06|15/12/2022|0.41|0.4443|4490000000|4540000000|96.25|1
2023-03-04 17:39:46|09787|1163025|API|392.8M|392800000|3.39|829489|-69.43|15|2023-05-22|15/03/2023||-0.14||37000000|3.3900001049042|1|2023-02-27|15/12/2022|-0.32|-0.14|40100000|40450000|3.7799999713898|1
2023-03-04 17:39:50|09788|1156878|AWC|185.6B|185600000000|5.8|47848226|16|19|2023-05-10|15/03/2023|||||5.8000001907349|1|2023-02-17|15/12/2022|0.04|0.0378|3450000000|3040000000|5.75|1
2023-03-04 17:39:56|09789|19454|ISCTR|119.6B|119600000000|11.79|219472554|233.56|39|2023-05-12|15/03/2023||0.96||25250000000|11.789999961853|1|2023-02-06|15/12/2022|1.36|1.36|34610000000|34610000000|10.569999694824|1
2023-03-04 17:40:00|09790|1056355|051905|24,104.24B|24104240000000|285,500|10614|-45.93|27|2023-04-27|15/03/2023||8051.18||1713350000000|285500|1|2023-01-31|15/12/2022|-6976.95|-7222|1807800000000|1806400000000|316500|1
2023-03-04 17:40:05|09791|50038|0631|25.31B|25310000000|8|2170517|-1.72|19|2023-05-18|15/03/2023|||||8|1|2023-03-22|15/12/2022||||6895000000|8|1
2023-03-04 17:40:08|09792|1166249|0909|11.06B|11060000000|5.94|15544121|-58.29|0||
2023-03-04 17:40:13|09793|50059|1813|6.08B|6080000000|1.78|31866879|-50.83|18|2023-03-31|15/12/2022||0.26||11956000000|1.7799999713898|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1
2023-03-04 17:40:19|09794|100035|0552|24.66B|24660000000|3.56|11699926|-15.84|13|2023-03-28|15/12/2022|||||3.5599999427795|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2023-03-04 17:40:22|09795|943448|0570|20.7B|20700000000|4.11|32524368|-5.73|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
2023-03-04 17:40:31|09796|19294|ASELS|124.49B|124490000000|54.6|86965129|130.35|37|2023-04-25|15/03/2023|||||54.599998474121|1|2023-02-21|15/12/2022|2.69||17550000000|15300000000|54.75|1
2023-03-04 17:40:36|09797|27151|MEGACPO|40.88B|40880000000|47.67|1021696|-23.83|39|2023-04-27|15/03/2023||1.29||7030000000|47.669998168945|1|2023-02-23|15/12/2022|2|1.25|6950000000|6880000000|52.409999847412|1
2023-03-04 17:40:40|09798|996221|TRUEEn|170.18B|170180000000|5.1|29958084|0.99|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
2023-03-04 17:40:45|09799|969093|3799|44.14B|44140000000|3.33|3018689|-19.17|14|2023-03-27|15/12/2022||0.10||9995000000|3.329999923706|1|2022-08-22|15/06/2022||0.12||10405000000|3.5299999713898|1
2023-03-04 17:40:49|09800|950255|FRAS|9.87B|9870000000|26.9|166937|19.03|27|2023-05-03|15/03/2023|||||26.89999961853|1|2023-02-03|15/12/2022|0.29|0.285|1220000000|1220000000|25.39999961853|1
2023-03-04 17:40:57|09801|32491|1157|59.92B|59920000000|4.82|9286856|-6.41|39|2023-04-27|15/03/2023||0.0535||9720000000|4.8200001716614|1|2023-03-30|15/12/2022||0.035||10620000000|4.8200001716614|1
2023-03-04 17:41:05|09802|102278|||||||34|2023-05-03|15/03/2023|||||4.5|1|2023-03-06|15/12/2022|||||4.5|1
2023-03-04 17:41:11|09803|969086|||||||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
2023-03-04 17:41:15|09804|976489|ENELCHILE|2.67T|2670000000000|38.59|41182539.75|67.78|27|2023-05-02|15/03/2023||0.3745||1024760000000|38.590000152588|1|2023-02-28|15/12/2022|15.13|14.43|1744090000000|1744090000000|36.509998321533|1
2023-03-04 17:41:20|09805|953525|BZUN|385.28M|385280000|6.55|888740|-36.78|32|2023-05-16|15/03/2023||0.49||1870000000|6.5500001907349|1|2023-03-08|15/12/2022||2.69||2720000000|6.5500001907349|1
2023-03-04 17:41:24|09806|102377|GTCAP|109.8B|109800000000|510|352957|-13.56|32|2023-05-16|15/03/2023|||||510|1|2023-03-29|15/12/2022||16.88|||510|1
2023-03-04 17:41:29|09807|49969|0220|30.8B|30800000000|7.13|2573952|-9.17|29|2023-05-31|15/03/2023||0.1|||7.1300001144409|1|2023-03-08|15/12/2022||0.04||13180000000|7.1300001144409|1
2023-03-04 17:41:41|09808|100139|3331|26.17B|26170000000|21.75|1612124|0.46|31|2023-04-27|15/03/2023|||||21.75|1|2023-01-19|15/12/2022|0.02|1.39|5360000000|5890000000|23.85000038147|1
2023-03-04 17:41:45|09809|29590|YPF|8.79B|8790000000|11.93|2531205|162.2|35|2023-05-10|15/03/2023||0.9954||4370000000|11.930000305176|1|2023-03-09|15/12/2022||0.9618||4700000000|11.930000305176|1
2023-03-04 17:41:50|09810|100142|3618|43.83B|43830000000|2.8|4476848|-4.44|36|2023-04-27|15/03/2023||0.28|||2.7999999523163|1|2023-03-31|15/12/2022||0.07||32579000000|2.7999999523163|1
2023-03-04 17:41:56|09811|1155792|2500|6.1B|6100000000|13.94|2194163|-33.14|0||
2023-03-04 17:42:00|09812|13891|2777|7.58B|7580000000|2.02|11371253|-37.85|24|2023-04-27|15/03/2023|||||2.0199999809265|1|2023-03-01|15/12/2022||0.38||33623000000|1.9299999475479|1
2023-03-04 17:42:03|09813|1167047|0873|6.05B|6050000000|2.45|20416596|-56.33|0||
2023-03-04 17:42:07|09814|50065|2314|15.17B|15170000000|3.52|11767006|-30.84|30|2023-05-31|15/03/2023|||||3.5199999809265|1|2023-03-01|15/12/2022|0.09|0.28|13890000000|17554000000|3.3900001049042|1
2023-03-04 17:42:10|09815|1116649|||||||23|2023-05-10|15/03/2023|||||31.5|1|2023-03-06|15/12/2022|0.11|0.1255|6430000000|6310000000|31.5|1
2023-03-04 17:42:15|09816|969087|2799|38.12B|38120000000|0.475|80369780|20.25|14|2023-03-27|15/12/2022|||||0.47499999403954|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2023-03-04 17:42:19|09817|50073|3808|35.95B|35950000000|13.02|6454920|7.6|24|2023-05-01|15/03/2023|||||13.020000457764|1|2023-03-29|15/12/2022||0.60||29012000000|13.020000457764|1
2023-03-04 17:42:23|09818|50020|3383|10.76B|10760000000|2.29|45941351|-40.21|23|2023-03-22|15/12/2022||0.45||33495000000|2.289999961853|1|2022-11-30|15/09/2022|||||2.6199998855591|1
2023-03-04 17:42:27|09819|50025|6808|27.67B|27670000000|2.9|10553766|2.84|35|2023-05-24|15/03/2023|||||2.9000000953674|1|2023-02-28|15/12/2022||||7501000000|2.9300000667572|1
2023-03-04 17:42:31|09820|100079|1055|149.99B|149990000000|5.91|16126475|15.43|26|2023-04-27|15/03/2023||0.05|||5.9099998474121|1|2023-03-31|15/12/2022||-0.3628||23320000000|5.9099998474121|1
2023-03-04 17:42:35|09821|100098|1238|7.08B|7080000000|1.71|25422729|-54.4|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
2023-03-04 17:42:39|09822|950534|WPHB|12.65B|12650000000|3.71|840764|-5.84|27|2023-04-26|15/03/2023|||||3.710000038147|1|2023-01-20|15/12/2022|0.065|0.0648|511500000|515020000|3.75|1
2023-03-04 17:42:43|09823|21048|AGRO|881.07M|881070000|8.05|622223|-24.91|39|2023-05-17|15/03/2023|||||8.0500001907349|1|2023-03-16|15/12/2022||0.20||238000000|8.0500001907349|1
2023-03-04 17:42:48|09824|100109|1818|28.39B|28390000000|8.68|9711142|23.65|33|2023-04-28|15/03/2023||0.07|||8.6800003051758|1|2023-03-22|15/12/2022||0.17||3613000000|8.6800003051758|1
2023-03-04 17:42:52|09825|992989|3320|41.15B|41150000000|6.55|9759721|74.67|26|2023-05-31|15/03/2023|||||6.5500001907349|1|2023-03-28|15/12/2022||0.23||137165000000|6.5500001907349|1
2023-03-04 17:42:59|09826|1166429|CD|2.7B|2700000000|7.42|1242022|34.18|10|2023-05-18|15/03/2023||0.30||1271000000|7.4200000762939|1|2023-03-15|15/12/2022||0.8134||1220000000|7.4200000762939|1
2023-03-04 17:43:03|09827|100120|2005|14.48B|14480000000|4.87|4810595|44.08|28|2023-04-18|15/03/2023|||||4.8699998855591|1|2023-03-28|15/12/2022||0.38|||4.8699998855591|1
2023-03-04 17:43:07|09828|100041|0604|12.9B|12900000000|1.45|4967149|-16.18|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
2023-03-04 17:43:10|09829|1170094|0136|20.91B|20910000000|2.09|40202106|-0.95|8|2023-05-31|15/03/2023|||||2.0899999141693|1|2023-03-23|15/12/2022|||||2.0899999141693|1
2023-03-04 17:43:15|09830|41696|SUPM|2.05B|2050000000|0.775|6649617|-26.19|35|2023-05-30|15/03/2023|||||0.77499997615814|1|2023-02-16|15/12/2022|-0.041|-0.041|174800000|174800000|0.76999998092651|1
2023-03-04 17:43:18|09831|1155949|6049|32.22B|32220000000|52.2|1258845|-6.79|0||
2023-03-04 17:43:22|09832|1073376|HUYA|1.17B|1170000000|4.9|2696113|3.81|22|2023-05-16|15/03/2023||-0.25||2240000000|4.9000000953674|1|2023-03-21|15/12/2022||-2.23||2130000000|4.9000000953674|1
2023-03-04 17:43:26|09833|1163265|STGT|31.23B|31230000000|10.9|11597781|-56.4|16|2023-05-09|15/03/2023|||||10.89999961853|1|2023-02-17|15/12/2022|-0.01|-0.04|4760000000|4471000000|10.300000190735|1
2023-03-04 17:43:31|09834|41697|KRIB|2.73B|2730000000|1.07|4030739|-40.22|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
2023-03-04 17:43:34|09835|1058005|6158|1.49B|1490000000|0.34|54128546|-47.69|5|2023-03-31|15/12/2022|||||0.34000000357628|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2023-03-04 17:43:38|09836|1162158|BNR|350.28M|350280000|3.33|181315|-57.25|10|2023-05-23|15/03/2023||-1.94||143000000|3.329999923706|1|2023-03-09|15/12/2022||-2.26||112000000|3.329999923706|1
2023-03-04 17:43:42|09837|50017|3333|21.79B|21790000000|1.65|208626000|5.77|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
2023-03-04 17:43:46|09838|41432|COLBUN|1.74T|1740000000000|99.1|15887699.78|85.06|25|2023-05-05|15/03/2023||0.0025||433000000|99.099998474121|1|2023-03-06|15/12/2022||0.0077||519600000|99.099998474121|1
2023-03-04 17:43:50|09839|997119|6169|4.64B|4640000000|1.29|131427000|-36.76|14|2023-04-28|15/02/2023|||||1.289999961853|1|2023-02-27|15/08/2022||0.22||1512000000|1.1100000143051|1
2023-03-04 17:43:56|09840|1152242|CENCOSHOPP|2.05T|2050000000000|1,200.00|720757.44|43.65|21|2023-05-31|15/03/2023||29.28||71440000000|1200|1|2023-03-01|15/12/2022|34.57|34.57|83000000000|82280000000|1180|1
2023-03-04 17:44:00|09841|1123579|TIGR|583.53M|583530000|3.79|1333153|-8.67|22|2023-05-19|15/03/2023|||||3.789999961853|1|2023-03-29|15/12/2022|||||3.789999961853|1
2023-03-04 17:44:04|09842|12986|EAST|40.14B|40140000000|18|1633294|54.51|33|2023-05-17|15/03/2023||||4571000000|18|1|2023-02-24|15/12/2022|0.93||5310000000|5310000000|18|1
2023-03-04 17:44:09|09843|1131570|0667|13.05B|13050000000|5.99|7706222|32.23|0||
2023-03-04 17:44:13|09844|980689|RATCt|2.33B|2330000000|1.070|0|-8.43|0||
2023-03-04 17:44:16|09845|1152800|FWRY|17.93B|17930000000|5.42|20877011|4.84|19|2023-05-31|15/03/2023|||||5.4200000762939|1|2023-03-01|15/12/2022|||||5.7800002098083|1
2023-03-04 17:44:23|09846|104183|HBL|105.01B|105010000000|71.6|1931867|-38.01|27|2023-04-21|15/03/2023|||||71.599998474121|1|2023-02-22|15/12/2022|7.28|7.5|138100000000|54772000000|74.029998779297|1
2023-03-04 17:44:26|09847|1136128|GOTU|1.34B|1340000000|5.16|7385649|237.25|10|2023-05-10|15/03/2023||||298000000|5.1599998474121|1|2023-02-28|15/12/2022|0.27||629630000|5100000000|3.5099999904633|1
2023-03-04 17:44:30|09848|100103|1638|5.89B|5890000000|0.84|43330600|13.51|9|2023-03-25|15/12/2022|||||0.83999997377396|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2023-03-04 17:44:35|09849|104238|MCB|142.22B|142220000000|119.8|354937|-22.96|27|2023-04-26|15/03/2023|||||119.80000305176|1|2023-03-06|15/12/2022|11.6|8.45|71040000000|32309000000|119.80000305176|1
2023-03-04 17:44:38|09850|1155834|OCFT|2.69B|2690000000|6.91|104599|-51.68|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
2023-03-04 17:44:42|09851|104232|LUKC|130.88B|130880000000|404.74|355983|-34.4|30|2023-04-26|15/03/2023|||||404.73999023438|1|2023-01-30|15/12/2022|11.85|15.14|25330000000|25460000000|397.92999267578|1
2023-03-04 17:44:45|09852|969096|3883|3.5B|3500000000|1.18|21822172|-10.61|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2023-03-04 17:44:50|09853|49997|1114|19.42B|19420000000|3.85|15516345|-47.26|21|2023-03-27|15/12/2022||0.46||719770000|3.8499999046326|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2023-03-04 17:44:54|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
2023-03-04 17:44:59|09855|1012277|3529|147.37B|147370000000|1,950.00|783|1.04|27|2023-05-10|15/03/2023||5.41||811590000|1950|1|2023-03-06|15/12/2022|4.53|5.42|902700000|814250000|1950|1
2023-03-04 17:45:03|09856|1012512|4966|76.5B|76500000000|976|1068|-47.95|27|2023-04-26|15/03/2023||4.93||3060000000|976|1|2023-02-08|15/12/2022|5.6|6.24|3180000000|3300000000|992|1
2023-03-04 17:45:11|09857|1012624|5483|92.62B|92620000000|158.5|3256|-13.62|27|2023-05-31|15/03/2023||4.34||20950000000|158.5|1|2023-03-23|15/12/2022||5.82||21780000000|158.5|1
2023-03-04 17:45:15|09858|950582|3661|69.77B|69770000000|968|4832134|-15.55|26|2023-05-11|15/03/2023||10.46||5450000000|968|1|2023-03-17|15/12/2022||10.07||4960000000|968|1
2023-03-04 17:45:19|09859|103523|||||||36|2023-04-24|15/03/2023||2.04||7960000000|113|1|2023-01-30|15/12/2022|15.6|2.65|41630000000|9180000000|108|1
2023-03-04 17:45:23|09860|103726|6409|145.69B|145690000000|1660|158225|10.7|27|2023-05-04|15/03/2023||9.01||4950000000|1660|1|2023-02-23|15/12/2022|12.8|11.69|5700000000|5610000000|1640|1
2023-03-04 17:45:27|09861|103277|2383|63.09B|63090000000|189|2482787|-31.02|27|2023-04-26|15/03/2023||2.99||8950000000|189|1|2023-02-23|15/12/2022|4.08|3.25|8890000000|9270000000|185.5|1
2023-03-04 17:45:32|09862|1012923|8069|219.53B|219530000000|194.5|21337|32.76|27|2023-05-16|15/03/2023||2.04||7940000000|194.5|1|2023-03-30|15/12/2022|1.59|2.15|8540000000|8490000000|194.5|1
2023-03-04 17:45:37|09863|103272|2376|75.56B|75560000000|120|8133355|-19.19|27|2023-05-08|15/03/2023||2.29||27510000000|120|1|2023-03-01|15/12/2022|2|1.96|28020000000|27550000000|119|1
2023-03-04 17:45:43|09864|50186|TFGJ|31.86B|31860000000|9915|1373650|-24.74|27|2023-05-25|15/03/2023||600.00||25458000000|9884|1|2023-03-01|15/12/2022|||||10155|1
2023-03-04 17:45:47|09865|103243|2337|66.28B|66280000000|34.8|9832172|-22.67|27|2023-04-27|15/03/2023||0.3181||8900000000|34.799999237061|1|2023-03-06|15/12/2022|0.32|0.7103|9080000000|10140000000|34.799999237061|1
2023-03-04 17:45:51|09866|18333|PERS|354.5B|354500000000|4867|379493|18.91|30|2023-04-25|15/03/2023||34.01||22500000000|4866.1499023438|1|2023-01-18|15/12/2022|31.14|31.44|21690000000|21390000000|3976.6999511719|1
2023-03-04 17:45:56|09867|950321|INAR|8.92B|8920000000|2.39|4869159|-21.12|27|2023-05-25|15/03/2023||0.0283||493400000|2.3900001049042|1|2023-02-24|15/12/2022|0.0255|0.0412|402500000|534520000|2.4300000667572|1
2023-03-04 17:46:03|09868|996208|KCEn|55.55B|55550000000|47.00|17582901|-19.66|0||
2023-03-04 17:46:08|09869|100012|0189|20.26B|20260000000|8.99|8132094|-19.88|8|2023-03-21|15/12/2022|||||8.9899997711182|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2023-03-04 17:46:12|09870|103192|2027|77.9B|77900000000|43.4|13821781|-19.18|27|2023-05-31|15/03/2023||0.8633||29800000000|43.400001525879|1|2023-03-01|15/12/2022|0.3666|0.3322|23990000000|23990000000|43.5|1
2023-03-04 17:46:16|09871|103260|2360|75.65B|75650000000|178.5|1180539|-8.46|36|2023-05-02|15/03/2023||2.22||4820000000|178.5|1|2023-02-23|15/12/2022|2.05|2.62|6070000000|5840000000|195|1
2023-03-04 17:46:21|09872|103000|1229|79.9B|79900000000|54.20|887554|-21.36|26|2023-05-11|15/03/2023||0.67|||54.200000762939|1|2023-03-29|15/12/2022||0.64||3348000000|54.200000762939|1
2023-03-04 17:46:25|09873|103142|1722|56.74B|56740000000|57.6|1410390|-18.41|36|2023-05-31|15/03/2023||0.62||3480000000|57.599998474121|1|2023-03-01|15/12/2022||0.38||3740000000|57.5|1
2023-03-04 17:46:30|09874|103358|2498|52.63B|52630000000|64.8|28105905|-0.92|35|2023-05-09|15/03/2023||-0.96||1250000000|64.800003051758|1|2023-03-17|15/12/2022||-0.83||1160000000|64.800003051758|1
2023-03-04 17:46:34|09875|1055947|TBEI|522.79B|522790000000|2,707.05|203471|78.12|24|2023-05-31|15/03/2023||||18990000000|2707.0500488281|1|2023-02-06|15/12/2022|12.29|9.69|36660000000|17100000000|2689.75|1
2023-03-04 17:46:39|09876|103114|1605|179.39B|179390000000|50.20|70805607|70.74|26|2023-05-05|15/03/2023||1.06||42200000000|50.200000762939|1|2023-02-24|15/12/2022|0.16|0.735|43740000000|42880000000|57.299999237061|1
2023-03-04 17:46:44|09877|103500|3044|55.71B|55710000000|105.5|1390641|-18.85|36|2023-05-15|15/03/2023||2.08||13750000000|105.5|1|2023-03-15|15/12/2022|3.12|2.79|14660000000|14660000000|105.5|1
2023-03-04 17:46:49|09878|103402|2618|151.9B|151900000000|28.3|46218581|-13.46|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
2023-03-04 17:46:54|09879|18410|||||||27|2023-04-28|15/03/2023||12.9||20100000000|2701.8000488281|1|2023-01-24|15/12/2022|16.5|16.17|23110000000|23110000000|2351.4499511719|1
2023-03-04 17:46:59|09880|103252|2352|59.79B|59790000000|30.35|4802655|-4.86|27|2023-05-10|15/03/2023||0.4067||54490000000|30.35000038147|1|2023-03-09|15/12/2022||0.31||56110000000|30.35000038147|1
2023-03-04 17:47:03|09881|103329|2458|29.6B|29600000000|104|2028369|-38.64|30|2023-05-10|15/03/2023||0.63||2230000000|104|1|2023-02-22|15/12/2022|0.16|0.1567|1960000000|1950000000|108|1
2023-03-04 17:47:08|09882|103394|2610|122.03B|122030000000|20.3|54121262|-28.52|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
2023-03-04 17:47:12|09883|103320|3714|36.57B|36570000000|46.45|3330674|-40.98|36|2023-05-31|15/03/2023||-0.718||4570000000|46.450000762939|1|2023-03-01|15/12/2022|-1|-1.03|5870000000|5870000000|49.150001525879|1
2023-03-04 17:47:16|09884|18407|SNFN|258.08B|258080000000|2,315.00|21071|23.12|27|2023-05-29|15/03/2023|||||2322.8999023438|1|2023-02-06|15/12/2022|21.8|20.9|5540000000|5540000000|2302.6999511719|1
2023-03-04 17:47:21|09885|20366|JKS|2.82B|2820000000|56.22|979590|9.87|39|2023-06-29|15/03/2023||5.47||22740000000|56.220001220703|1|2023-03-23|15/12/2022||7.69||25730000000|56.220001220703|1
2023-03-04 17:47:25|09886|103080|1504|66.55B|66550000000|30.8|4992225|1.99|34|2023-05-15|15/03/2023||0.34||13450000000|30.799999237061|1|2023-03-30|15/12/2022||0.49||14590000000|30.799999237061|1
2023-03-04 17:47:30|09887|8743|MBK|13.42B|13420000000|316.2|43198|-13.08|39|2023-04-28|15/03/2023|||||316.20001220703|1|2023-02-09|15/12/2022|19.64||2230000000|2230000000|318|1
2023-03-04 17:47:35|09888|50055|1368|23.78B|23780000000|9.48|12522311|-23.92|19|2023-05-31|15/03/2023|||||9.4799995422363|1|2023-03-16|15/12/2022||0.16||6509000000|9.4799995422363|1
2023-03-04 17:47:40|09889|103778|9914|53.82B|53820000000|180|772700|-37.54|35|2023-04-28|15/03/2023||2.41||8370000000|180|1|2023-03-22|15/12/2022||3.04||9900000000|180|1
2023-03-04 17:47:45|09890|103424|2834|115.63B|115630000000|14.65|23432775|33.26|26|2023-05-31|15/03/2023|||||14.64999961853|1|2023-03-23|15/12/2022|0.38||13290000000||14.64999961853|1
2023-03-04 17:47:49|09891|18013|ATLP|207.92B|207920000000|7,072.95|35947|-20.05|26|2023-04-28|15/03/2023||||14940000000|7052.1499023438|1|2023-01-20|15/12/2022|35.25|49.48|12680000000|14140000000|7751.7998046875|1
2023-03-04 17:47:54|09892|103689|6176|49.76B|49760000000|107|1841011|2.43|36|2023-04-27|15/03/2023||2.4||11550000000|107|1|2023-02-23|15/12/2022|3.07|2.94|15300000000|15550000000|105.5|1
2023-03-04 17:47:58|09893|103716|6271|35.86B|35860000000|223|2060038|-29.85|30|2023-05-12|15/03/2023||3.8||3270000000|223|1|2023-03-01|15/12/2022|3.7|3.79|3420000000|3380000000|219|1
2023-03-04 17:48:03|09894|26962|OMAB|69.58B|69580000000|180.180|706885|24.17|37|2023-04-25|15/03/2023||2.18||2630000000|180.17999267578|1|2023-02-16|15/12/2022|2.93|2.91|3670000000|2940000000|177.60000610352|1
2023-03-04 17:48:10|09895|1012679|6121|54.57B|54570000000|297.5|462|-5.1|27|2023-05-11|15/03/2023||7.28||21350000000|297.5|1|2023-03-23|15/12/2022||8.4||24370000000|297.5|1
2023-03-04 17:48:17|09896|39875|JKCE|219.91B|219910000000|2849.9|121044|6.5|34|2023-05-22|15/03/2023||27||25200000000|2849.8999023438|1|2023-02-05|15/12/2022|12.5|12.19|22880000000|23110000000|2629.4499511719|1
2023-03-04 17:48:21|09897|50184|RDFJ|25.39B|25390000000|377|9859190|-14.51|15|2023-05-15|15/02/2023|||||376|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2023-03-04 17:48:25|09898|1096520|DGHJ|38.83B|38830000000|17,640|258440|3.46|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2023-03-04 17:48:28|09899|980583|HANAt|1.2B|1200000000|1.420|6000|6.77|0||
2023-03-04 17:48:31|09900|996188|BANPUn|92.15B|92150000000|10.9|99331613|-12.8|0||
2023-03-04 17:48:39|09901|103461|2915|70.47B|70470000000|66.2|4927538|-43.66|35|2023-05-31|15/03/2023|||||66.199996948242|1|2023-03-01|15/12/2022||2.01||676000000|67.599998474121|1
2023-03-04 17:48:44|09902|42665|MYTr|3.44B|3440000000|24.8|364104|69.4|38|2023-05-25|15/03/2023|||||24.799999237061|1|2023-03-29|15/12/2022||||1710000000|24.799999237061|1
2023-03-04 17:48:48|09903|946390|1302|13.89B|13890000000|3|6792675|1.69|15|2023-05-15|15/03/2023|||||3|1|2023-03-29|15/12/2022|||||3|1
2023-03-04 17:48:52|09904|1012694|6147|50.97B|50970000000|69|2051|-4.96|27|2023-04-28|15/03/2023||1.16||4910000000|69|1|2023-03-01|15/12/2022|1.41|1.36|5380000000|5300000000|67.300003051758|1
2023-03-04 17:48:56|09905|103580|3665|43.88B|43880000000|283|2439545|-2.08|27|2023-05-12|15/03/2023||5.12||12920000000|283|1|2023-05-11|15/12/2022||6.32||13620000000|283|1
2023-03-04 17:49:01|09906|50138|AVIJ|25.95B|25950000000|7839|621195|11.38|19|2023-03-06|15/12/2022|||||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2023-03-04 17:49:05|09907|42666|NBGr|4.9B|4900000000|5.360|1908663|82|37|2023-06-01|15/03/2023||0.13||383420000|5.3600001335144|1|2023-03-14|15/12/2022||0.124||396220000|5.3600001335144|1
2023-03-04 17:49:10|09908|37865|KRU|6.33B|6330000000|327.6|26373|26.39|27|2023-04-26|15/03/2023|||||327.60000610352|1|2023-03-09|15/12/2022||||484470000|327.60000610352|1
2023-03-04 17:49:14|09909|103230|2313|55.72B|55720000000|46.45|9815689|-0.54|27|2023-05-11|15/03/2023||1.11||16970000000|46.450000762939|1|2023-03-27|15/12/2022||1.75||21410000000|46.450000762939|1
2023-03-04 17:49:18|09910|103321|2449|55.27B|55270000000|42.45|4835049|-3.74|27|2023-05-05|15/03/2023||0.8823||7600000000|42.450000762939|1|2023-03-06|15/12/2022||1.21||8850000000|42.450000762939|1
2023-03-04 17:49:22|09911|50202|TCPJ|23.21B|23210000000|3.064|1278553|-32.53|16|2023-05-08|15/03/2023|||||3064|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2023-03-04 17:49:26|09912|102326|ACEN|263.46B|263460000000|6.64|33455476|-20.38|25|2023-05-16|15/03/2023|||||6.6399998664856|1|2023-04-18|15/12/2022||0.051||7400000000|6.6399998664856|1
2023-03-04 17:49:33|09913|1012559|5274|102.87B|102870000000|2775|553|7.48|27|2023-05-31|15/03/2023||10.22||1080000000|2775|1|2023-03-01|15/12/2022|13.3|13.3|1330000000|1330000000|2795|1
2023-03-04 17:49:37|09914|103481|3023|70.27B|70270000000|299.5|547604|9.91|27|2023-05-11|15/03/2023||3.17||7900000000|299.5|1|2023-03-01|15/12/2022|2.88|2.97|8080000000|7990000000|298|1
2023-03-04 17:49:42|09915|37712|ALRR|5.16B|5160000000|39.5|242638|-6.06|36|2023-05-09|15/03/2023|||||39.5|1|2023-03-06|15/12/2022||3.51||1290000000|39.5|1
2023-03-04 17:49:46|09916|103279|2385|67.38B|67380000000|92.5|1800876|1.31|34|2023-05-03|15/03/2023||1.78||25590000000|92.5|1|2023-03-30|15/12/2022||2.17||27600000000|92.5|1
2023-03-04 17:49:50|09917|103965|VOLARA|25.1B|25100000000|21.53|2222845|-37.39|34|2023-04-27|15/03/2023||-0.4947||13410000000|21.530000686646|1|2023-02-21|15/12/2022|0.4038|0.2659|15050000000|15020000000|21.14999961853|1
2023-03-04 17:49:54|09918|103735|8016|27.45B|27450000000|229.5|1937133|-22.5|27|2023-05-31|15/03/2023||9.93|||229.5|1|2023-03-01|15/12/2022||10.77||5350000000|228|1
2023-03-04 17:49:59|09919|103185|2015|42.63B|42630000000|72.4|258174|-18.19|27|2023-05-31|15/03/2023||0.995||8580000000|72.400001525879|1|2023-03-01|15/12/2022|1.21|1.21|8960000000|8960000000|71.199996948242|1
2023-03-04 17:50:03|09920|50096|SAPJ|28.36B|28360000000|4.985|1930599|-3.26|25|2023-05-11|15/03/2023||0.1436||1720000000|4973|1|2023-02-08|15/12/2022|0.3|0.26|1660000000|1770000000|5458|1
2023-03-04 17:50:08|09921|103018|1314|38.61B|38610000000|10.2|6651313|-18.4|35|2023-05-31|15/03/2023|||||10.199999809265|1|2023-03-30|15/12/2022||-0.05||8104000000|10.199999809265|1
2023-03-04 17:50:13|09922|103174|1907|45.66B|45660000000|27.1|1685608|-20.53|26|2023-03-28|15/12/2022||0.03||20320000000|27.10000038147|1|2022-11-04|15/09/2022|0.88|0.61|20410000000|20500000000|24.60000038147|1
2023-03-04 17:50:17|09923|50043|0751|11.56B|11560000000|4.54|15612706|2.95|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2023-03-04 17:50:22|09924|11194|BPCC|409.34M|409340000|785|274590|-17.63|31|2023-03-29|15/01/2023|||||785|1|2022-12-28|15/10/2022|0.01||18680000|18610000|800|1
2023-03-04 17:50:26|09925|11210|NIND|445.23M|445230000|207|3759161|-18.14|29|2022-11-03|15/09/2022|-0.01||28040000||239|1|2022-08-08|15/06/2022|-0.01||31420000||262|1
2023-03-04 17:50:35|09926|986155|COM7|72.74B|72740000000|30.5|12255124|-25.61|27|2023-05-11|15/03/2023|||||30.5|1|2023-02-23|15/12/2022|0.38|0.36|18780000000|18780000000|30.5|1
2023-03-04 17:50:40|09927|1012212|3293|75.52B|75520000000|521.00|1947|45.94|27|2023-05-31|15/03/2023||9.83||3300000000|521|1|2023-03-01|15/12/2022||9.6||3100000000|505|1
2023-03-04 17:50:44|09928|103447|2889|43.44B|43440000000|12.6|7717447|-16.13|25|2023-05-31|15/03/2023|||||12.60000038147|1|2023-03-01|15/12/2022|||||12.60000038147|1
2023-03-04 17:50:48|09929|1116301|QAMC|9.82B|9820000000|1.759|11405266|-23.62|18|2023-05-31|15/03/2023|||||1.7589999437332|1|2023-03-01|15/12/2022|0.02|||834000000|1.6900000572205|1
2023-03-04 17:50:55|09930|8807|LTSP|14.6B|14600000000|79.00|367439|37.06|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2023-03-04 17:51:00|09931|9209|ACPP|6.61B|6610000000|79.6|61715|8.3|39|2023-05-25|15/03/2023|||||79.599998474121|1|2023-03-22|15/12/2022||||4760000000|79.599998474121|1
2023-03-04 17:51:04|09932|1052419|IIAN|129.48B|129480000000|145.3|3800631|-32.02|25|2023-05-12|15/03/2023||0.9032||1040000000|145.30000305176|1|2023-01-24|15/12/2022|0.86|0.8518|1000000000|1000000000|138.69999694824|1
2023-03-04 17:51:09|09933|996205|IRPCn|59.6B|59600000000|2.92|66434319|-22.75|27|2023-05-09|15/03/2023||0.01|||2.920000076294|1|2023-02-07|15/12/2022|-0.35|-0.155|57010000000|63920000000|3.0599999427795|1
2023-03-04 17:51:16|09934|102062|WARB|462M|462000000|231|3091233|-16.91|25|2023-05-31|15/03/2023|||||231|1|2023-03-01|15/12/2022|||26000000|26000000|230|1
2023-03-04 17:51:20|09935|41364|TRUJ|21.84B|21840000000|5933|1753524|-7.15|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|6686|1|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|5649|1
2023-03-04 17:51:25|09936|943198|SSAq|1.88B|1880000000|4.50|73970|0|33|2023-04-05|15/12/2022|||||4.5|1|2022-11-28|15/09/2022||42.74||236740000000|4.5|1
2023-03-04 17:51:29|09937|947096|APLA|340.51B|340510000000|1,233.00|503768|43.41|27|2023-05-22|15/03/2023||9.17||47240000000|1227.5|1|2023-02-02|15/12/2022|6.1|6.36|43270000000|43000000000|1149.0999755859|1
2023-03-04 17:51:33|09938|1012713|6182|24.34B|24340000000|44.75|3569|-42.18|26|2023-05-05|15/03/2023||0.565||3050000000|44.75|1|2023-03-23|15/12/2022||0.61||3230000000|44.75|1
2023-03-04 17:51:37|09939|103403|2637|52.7B|52700000000|69.9|9923500|-25.24|27|2023-04-21|15/03/2023||1.11||4650000000|69.900001525879|1|2023-03-28|15/12/2022||1.62||5490000000|69.900001525879|1
2023-03-04 17:51:42|09940|18352|RADC|159.67B|159670000000|1191.8|223218|40.14|35|2023-05-31|15/03/2023||4.7||8960000000|1194.5|1|2023-02-14|15/12/2022|4.3|4.35|7920000000|7920000000|1141.8000488281|1
2023-03-04 17:51:46|09941|13796|MILP|5.4B|5400000000|4.45|1213091|-27.41|39|2023-04-28|15/03/2023|||||4.4499998092651|1|2023-01-31|15/12/2022|0.21||1540000000|1540000000|4.5900001525879|1
2023-03-04 17:51:50|09942|50115|BAWJ|17.11B|17110000000|9020|328624|-14.32|27|2023-05-22|15/03/2023|||||9020|1|2023-03-01|15/12/2022|||||9160|1
2023-03-04 17:51:54|09943|103542|3443|144.73B|144730000000|1,195.00|7504101|147.93|35|2023-04-27|15/03/2023||7.18||6470000000|1195|1|2023-02-02|15/12/2022|10.05|10.03|8080000000|8080000000|786|1
2023-03-04 17:51:59|09944|18251|KAJR|171.95B|171950000000|1,078.45|125339|11.8|35|2023-05-16|15/03/2023||6.91||12160000000|1078.4499511719|1|2023-01-28|15/12/2022|4.7|5.67|10910000000|11220000000|1097.5500488281|1
2023-03-04 17:52:04|09945|18783|SMTO3|9.8B|9800000000|27.5|2634721|-34.99|39|2023-06-26|15/03/2023||0.7604||1710000000|27.5|1|2023-02-13|15/12/2022|-0.3345|0.6012|1530000000|1480000000|28.389999389648|1
2023-03-04 17:52:13|09946|50188|RBPJ|43.07B|43070000000|14,843|83147|-14.15|20|2023-03-06|15/12/2022|||||14843|1|2022-10-27|15/09/2022|||||14600|1
2023-03-04 17:52:18|09947|50095|PIKJ|22.09B|22090000000|4594|1271519|-0.99|25|2023-04-19|15/02/2023||247.00||56852000000|4594|1|2023-02-01|15/11/2022|||||5580|1
2023-03-04 17:52:24|09948|103779|9917|45.01B|45010000000|102|268033|-2.42|27|2023-05-10|15/03/2023||1.45||3920000000|102|1|2023-03-14|15/12/2022||1.44||3930000000|102|1
2023-03-04 17:52:28|09949|102990|1210|42.45B|42450000000|50.2|1613407|-4.37|25|2023-05-31|15/03/2023|||||50.200000762939|1|2023-03-01|15/12/2022||1.03||31210000000|50.599998474121|1
2023-03-04 17:52:32|09950|18218|CYIE|105.9B|105900000000|956.95|291347|9.04|39|2023-04-20|15/03/2023||14.49||16890000000|956.95001220703|1|2023-01-12|15/12/2022|14.3|14.55|16180000000|16180000000|847.45001220703|1
2023-03-04 17:52:36|09951|41642|TCOM|10.39B|10390000000|5.65|3615322|34.37|29|2023-06-01|15/03/2023|||||5.6500000953674|1|2023-02-28|15/12/2022|0.0583|0.0666|410600000|425300000|5.3699998855591|1
2023-03-04 17:52:40|09952|103555|3533|87.32B|87320000000|836|723700|14.84|27|2023-05-31|15/03/2023||12.35||6570000000|836|1|2023-03-01|15/12/2022|13.46|13.23|7260000000|7210000000|861|1
2023-03-04 17:52:45|09953|27113|GCC|49.34B|49340000000|150.04|350139|13.45|30|2023-04-25|15/03/2023||0.8601||3940000000|150.03999328613|1|2023-01-31|15/12/2022|2.93|2.22|5430000000|5460000000|145.75|1
2023-03-04 17:52:50|09954|103177|2006|45.64B|45640000000|62|1873941|-12.68|26|2023-05-16|15/03/2023||0.9325||14040000000|62|1|2023-03-27|15/12/2022|1.14|0.8675|14050000000|14070000000|62|1
2023-03-04 17:52:54|09955|41497|VAPORES|4.24T|4240000000000|82.63|28712275.62|6.07|17|2023-05-19|15/03/2023|||||82.629997253418|1|2023-03-17|15/12/2022|||||82.629997253418|1
2023-03-04 17:52:58|09956|18336|PHOE|246.66B|246660000000|1,380.10|214967|44.82|29|2023-05-10|15/03/2023||10.04||8280000000|1380.9000244141|1|2023-02-07|15/12/2022|9.9|9.89|6840000000|6840000000|1410.4499511719|1
2023-03-04 17:53:02|09957|103592|3706|35.14B|35140000000|29.45|2741205|-10.89|27|2023-04-26|15/03/2023||||12600000000|29.450000762939|1|2023-03-01|15/12/2022|-0.29|0.38|12630000000|13090000000|31.60000038147|1
2023-03-04 17:53:06|09958|103417|2809|38.45B|38450000000|33.95|3153984|-16.17|27|2023-04-24|15/03/2023||0.92||1980000000|33.950000762939|1|2023-02-20|15/12/2022|1|1|3690000000|2410000000|34.200000762939|1
2023-03-04 17:53:10|09959|13189|DOBK|5.26B|5260000000|1.698|5987535|-38.57|39|2023-04-26|15/03/2023||0.07||667700000|1.6979999542236|1|2023-02-19|15/12/2022|-0.02|-0.02|631000000|658860000|1.6900000572205|1
2023-03-04 17:53:14|09960|32371|GGAL|3.56B|3560000000|12.84|788065|28.53|40|2023-05-10|15/03/2023||0.3022|||12.840000152588|1|2023-03-06|15/12/2022||0.6421||400780000|12.840000152588|1
2023-03-04 17:53:24|09961|1011941|BBAJIOO|86.03B|86030000000|72.3|2208739|44.46|25|2023-04-26|15/03/2023||1.84||4690000000|72.300003051758|1|2023-03-06|15/12/2022|2.18|2.07|9590000000|5380000000|72.300003051758|1
2023-03-04 17:53:28|09962|103564|3576|33.31B|33310000000|20.8|6898700|-5.45|27|2023-05-08|15/03/2023||0.155||4730000000|20.799999237061|1|2023-03-01|15/12/2022||0.08||5680000000|20.75|1
2023-03-04 17:53:33|09963|103499|3042|27.35B|27350000000|88.3|1158815|-10.63|27|2023-05-08|15/03/2023||1.65||2620000000|88.300003051758|1|2023-03-30|15/12/2022||1.7||2980000000|88.300003051758|1
2023-03-04 17:53:37|09964|103798|9941|92.12B|92120000000|175.5|849473|-2.05|25|2023-05-11|15/03/2023|||||175.5|1|2023-03-01|15/12/2022|||||170|1
2023-03-04 17:53:41|09965|103418|2812|68.96B|68960000000|13.75|5983112|6.11|26|2023-05-04|15/03/2023|||||13.75|1|2023-02-27|15/12/2022|0.29||5770000000||13.75|1
2023-03-04 17:53:45|09966|950437|MYEG|5.46B|5460000000|0.735|95549196|-23.52|27|2023-05-29|15/03/2023|||||0.73500001430511|1|2023-02-27|15/12/2022|0.01|0.01|165000000|165000000|0.73500001430511|1
2023-03-04 17:53:50|09967|1096512|AVAS|144.52B|144520000000|1,827.00|139026|-35.8|20|2023-05-31|15/03/2023||15.81||2840000000|1828|1|2023-02-02|15/12/2022|13.52|14.09|4110000000|2620000000|1841.8499755859|1
2023-03-04 17:53:54|09968|103346|2481|25.41B|25410000000|65.9|3428353|-36.02|25|2023-05-31|15/03/2023||1.6||3920000000|65.900001525879|1|2023-03-01|15/12/2022||1.61||3970000000|66.800003051758|1
2023-03-04 17:53:58|09969|13222|QNNC|10.13B|10130000000|8.918|462811|1.92|35|2023-04-24|15/03/2023|||||8.9180002212524|1|2023-02-27|15/12/2022|0.14|0.2335|722400000|752000000|8.9370002746582|1
2023-03-04 17:54:03|09970|103715|6269|31.95B|31950000000|99|1348905|1.45|36|2023-04-27|15/03/2023||1.41||8930000000|99|1|2023-02-16|15/12/2022|1.5|1.66|11120000000|11120000000|97.599998474121|1
2023-03-04 17:54:07|09971|41627|IJMS|5.76B|5760000000|1.64|1597303|7.19|39|2023-05-29|15/03/2023|||||1.6399999856949|1|2023-02-23|15/12/2022|0.0212||1100000000||1.5700000524521|1
2023-03-04 17:54:12|09972|18316|ORCL|272.49B|272490000000|3168|64423|-6.29|30|2023-05-18|15/03/2023||61.00||15725000000|3153.1999511719|1|2023-01-18|15/12/2022|50.6|55.1|14490000000|14480000000|3130.5|1
2023-03-04 17:54:17|09973|18059|CRBR|191.9B|191900000000|1,010.50|140772|31.84|28|2023-05-11|15/03/2023||5.4||11770000000|1010.5|1|2023-01-31|15/12/2022|5.76|5.74|11870000000|11850000000|965.54998779297|1
2023-03-04 17:54:21|09974|103493|3035|46.85B|46850000000|186|14088974|-40.38|36|2023-04-25|15/03/2023||2.14||3280000000|186|1|2023-03-06|15/12/2022|2.08|2.11|3250000000|3250000000|186|1
2023-03-04 17:54:25|09975|103138|1717|38.18B|38180000000|32.15|1443033|-16.74|27|2023-05-31|15/03/2023|||||32.150001525879|1|2023-03-01|15/12/2022|||||32.299999237061|1
2023-03-04 17:54:29|09976|103671|6116|38.6B|38600000000|13.500|11664808|-22.53|27|2023-05-03|15/03/2023|||||13.5|1|2023-02-23|15/12/2022|-0.61||3780000000||13.10000038147|1
2023-03-04 17:54:40|09977|12541|DINV|9.65B|9650000000|2.27|1219773|-4.22|34|2023-05-03|15/03/2023|||||2.2699999809265|1|2023-03-08|15/12/2022|||||2.2699999809265|1
2023-03-04 17:54:44|09978|980664|NYVLt|1.2B|1200000000|0.61|10000|-0.81|0||
2023-03-04 17:54:49|09979|41599|VESTA|36.01B|36010000000|54.46|2223017|46.2|32|2023-04-27|15/03/2023||0.0592||47190000|54.459999084473|1|2023-02-16|15/12/2022|0.1222|0.0532|47400000|47300000|52.819999694824|1
2023-03-04 17:54:53|09980|103290|2404|43.05B|43050000000|230|1053048|29.94|25|2023-05-31|15/03/2023||5.76||9860000000|230|1|2023-03-30|15/12/2022||6.83||11260000000|230|1
2023-03-04 17:54:58|09981|42669|DEHr|2.97B|2970000000|7.94|492929|3.93|39|2023-05-25|15/03/2023|||||7.9400000572205|1|2023-04-27|15/12/2022|||||7.9400000572205|1
2023-03-04 17:55:02|09982|103385|2548|25.31B|25310000000|91.6|310713|0.44|31|2023-05-31|15/03/2023||3.72||3210000000|91.599998474121|1|2023-03-14|15/12/2022|-0.21|-0.025|384000000|630500000|91.599998474121|1
2023-03-04 17:55:06|09983|103078|1477|51.39B|51390000000|218|1749764|-3.54|35|2023-05-04|15/03/2023||3.44||7880000000|218|1|2023-03-21|15/12/2022||3.15||7470000000|218|1
2023-03-04 17:55:11|09984|1012510|4961|32.49B|32490000000|174.5|8387870|-20.45|28|2023-05-31|15/03/2023||1.72||4110000000|174.5|1|2023-03-01|15/12/2022|1.84|1.84|4130000000|4130000000|166.5|1
2023-03-04 17:55:15|09985|103750|8150|26.69B|26690000000|36.7|2216001|-29.83|27|2023-05-09|15/03/2023||0.2469||4220000000|36.700000762939|1|2023-02-23|15/12/2022|0.213|0.28|4690000000|4690000000|36.549999237061|1
2023-03-04 17:55:19|09986|1165844|MAXE|413.1B|413100000000|424.2|1337714|14.94|14|2023-05-31|15/03/2023||2.52|||425.45001220703|1|2023-03-01|15/12/2022|2.8|2.83|14780000000|14750000000|426.10000610352|1
2023-03-04 17:55:23|09987|18408|SNFS|209.71B|209710000000|995.05|142475|20.08|27|2023-05-11|15/03/2023|||||998|1|2023-02-01|15/12/2022|5.35|5.6|14030000000|14030000000|985.15002441406|1
2023-03-04 17:55:28|09988|103380|2542|70.44B|70440000000|42.25|5516077|-7.41|27|2023-05-31|15/03/2023||0.86||12290000000|42.25|1|2023-03-27|15/12/2022||2.19||15630000000|42.25|1
2023-03-04 17:55:32|09989|17989|AIAE|253.27B|253270000000|2685.2|68940|68.09|36|2023-05-24|15/03/2023|||||2685.1999511719|1|2023-01-27|15/12/2022|37.4|37.39|12270000000|11790000000|2481.75|1
2023-03-04 17:55:36|09990|953699|VSID|3.31B|3310000000|0.86|4612107|-10.42|26|2023-03-28|15/01/2023|||||0.86000001430511|1|2022-12-16|15/10/2022|0.016|0.0175|1290000000|1290000000|0.93500000238419|1
2023-03-04 17:55:40|09991|103714|6257|25.08B|25080000000|54.9|1227513|-7.2|27|2023-05-31|15/03/2023||0.4||4360000000|54.900001525879|1|2023-03-01|15/12/2022|0.69|0.69||4650000000|53.400001525879|1
2023-03-04 17:55:44|09992|979669|078600|1.47T|1470000000000|99,500|140079|8.15|25|2023-05-12|15/03/2023||155.16||36200000000|99500|1|2023-03-01|15/12/2022|246.65|246.65|41380000000|41380000000|95300|1
2023-03-04 17:55:49|09993|27066|ALSEA|33.44B|33440000000|40.86|1362745|-14.18|39|2023-04-26|15/03/2023||0.2532||15590000000|40.860000610352|1|2023-02-27|15/12/2022|0.69|1|19150000000|18440000000|43.150001525879|1
2023-03-04 17:55:53|09994|1012201|3264|26.73B|26730000000|54.9|3154|5.58|27|2023-04-28|15/03/2023|||||54.900001525879|1|2023-02-24|15/12/2022||1.51||3550000000|56.099998474121|1
2023-03-04 17:55:57|09995|1123976|METP|67.19B|67190000000|1311|271180|-32.97|20|2023-05-31|15/03/2023||7.46||2900000000|1312.0500488281|1|2023-03-01|15/12/2022|7|7.12|2860000000|2860000000|1311.1500244141|1
2023-03-04 17:56:02|09996|103476|3017|41.87B|41870000000|119|6142229|7.87|27|2023-05-10|15/03/2023||2.81||14040000000|119|1|2023-03-27|15/12/2022||2.99||14800000000|119|1
2023-03-04 17:56:06|09997|18359|REDI|132.79B|132790000000|169.1|2681364|9.41|29|2023-05-25|15/03/2023||4.5||191730000000|169.89999389648|1|2023-02-01|15/12/2022|4.9|4.9|216740000000|216740000000|184.89999389648|1
2023-03-04 17:56:11|09998|12530|AIRA|10.5B|10500000000|2.25|3576739|38.04|39|2023-05-01|15/03/2023||0.04||1330000000|2.25|1|2023-02-13|15/12/2022|0.08|0.055|1390000000|1280000000|2.3099999427795|1
2023-03-04 17:56:15|09999|17985|ADAN|652.98B|652980000000|169.30|6917571|37.98|39|2023-05-04|15/03/2023|||||169.30000305176|1|2023-02-08|15/12/2022|0.02||77640000000||173.25|1
2023-03-04 17:56:19|10000|11130|HUMN|447.32M|447320000|3677|190210|0.19|25|2023-05-31|15/03/2023|||||3677|1|2023-02-28|15/12/2022|0.11||21690000|20000000|3712|1
2023-03-04 17:56:24|10001|100260|PVRL|152.18B|152180000000|1557.35|587264|-4.37|35|2023-05-31|15/03/2023||7.34||9570000000|1553.5999755859|1|2023-01-19|15/12/2022|2.7|3.11|9410000000|9410000000|1669.6500244141|1
2023-03-04 17:56:28|10002|103184|2014|40.63B|40630000000|28.15|24300138|-33.45|27|2023-05-03|15/03/2023||0.0333||8760000000|28.14999961853|1|2023-02-23|15/12/2022|-0.405|-0.38|8180000000|8350000000|29.200000762939|1
2023-03-04 17:56:33|10003|19553|SAHOL|89.66B|89660000000|43.94|61153007|188.69|39|2023-05-10|15/03/2023||2.9||53520000000|43.939998626709|1|2023-02-28|15/12/2022|8.15|4.58|80050000000|47790000000|42.740001678467|1
2023-03-04 17:56:37|10004|950531|VTRX|7.55B|7550000000|7.99|283400|9.6|27|2023-04-27|15/03/2023||0.0457||162400000|7.9899997711182|1|2023-02-23|15/12/2022|0.051|0.051|190000000|190000000|7.6799998283386|1
2023-03-04 17:56:42|10005|959125|TERRA13|26.58B|26580000000|34.41|856856|34.78|31|2023-04-27|15/03/2023||0.7625||1020000000|34.409999847412|1|2023-02-23|15/12/2022|0.68|0.7213|1010000000|996750000|34.5|1
2023-03-04 17:56:46|10006|102425|BCP|43.76B|43760000000|32|8515961|-0.78|28|2023-05-10|15/03/2023|||||32|1|2023-03-06|15/12/2022|0.26|0.97|84580000000|69860000000|32|1
2023-03-04 17:56:51|10007|18124|SCHE|467.89B|467890000000|2991.8|106893|60.32|28|2023-04-25|15/03/2023||15.20||18451000000|2991.8000488281|1|2023-02-16|15/12/2022|14.8|14.8|17950000000|17950000000|2705.5500488281|1
2023-03-04 17:56:58|10008|18390|SKFB|221.95B|221950000000|4,496.00|28343|33.13|27|2023-05-11|15/03/2023||26.9||11240000000|4469.6499023438|1|2023-02-08|15/12/2022|23.6|23.6|10770000000|10750000000|4499.7001953125|1
2023-03-04 17:57:03|10009|103667|6005|25.73B|25730000000|11.85|2368341|-26.17|25|2023-05-11|15/03/2023|||||11.85000038147|1|2023-03-30|15/12/2022|||||11.85000038147|1
2023-03-04 17:57:08|10010|41614|BMYS|5.4B|5400000000|6.67|481236|5.87|34|2023-04-26|15/03/2023||0.0919||156050000|6.6700000762939|1|2023-01-31|15/12/2022|0.061|0.0547|140100000|140220000|6.7800002098083|1
2023-03-04 17:57:12|10011|959036|0855|11.51B|11510000000|7.05|2536383|-18.02|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
2023-03-04 17:57:16|10012|27074|RA|51.57B|51570000000|157.25|489070|30.54|27|2023-05-01|15/03/2023||3.86||3270000000|157.25|1|2023-01-23|15/12/2022|4.08|3.97|7060000000|3360000000|155.16999816895|1
2023-03-04 17:57:20|10013|993766|FIBRAPL14|57.72B|57720000000|67.4|737443|38.18|27|2023-04-19|15/03/2023||0.9541||1400000000|67.400001525879|1|2023-01-18|15/12/2022|0.8163|0.8246|1410000000|1420000000|60.439998626709|1
2023-03-04 17:57:26|10014|103478|3019|18.49B|18490000000|64.3|737984|-21.78|25|2023-04-25|15/03/2023|||||64.300003051758|1|2023-03-17|15/12/2022||1.51||5700000000|64.300003051758|1
2023-03-04 17:57:31|10015|13568|QINS|5.65B|5650000000|1.73|1118354|-31.08|34|2023-04-25|15/03/2023|||||1.7300000190735|1|2023-02-27|15/12/2022|-0.12||2120000000|4678000000|1.817999958992|1
2023-03-04 17:57:37|10016|18083|CGPO|459.27B|459270000000|300.75|3821176|76.55|39|2023-05-30|15/03/2023||1||17930000000|300.75|1|2023-01-24|15/12/2022|1.35|1.37|17750000000|17750000000|303.54998779297|1
2023-03-04 17:57:42|10017|17978|TMIN|261.12B|261120000000|23,202.80|5370|14.05|26|2023-05-26|15/03/2023|||||23202.80078125|1|2023-02-08|15/12/2022|110.79||9930000000||22900.05078125|1
2023-03-04 17:57:46|10018|103795|9938|18.29B|18290000000|61.4|1947124|-21.77|27|2023-05-31|15/03/2023||0.6517||3480000000|61.400001525879|1|2023-03-01|15/12/2022|0.33|0.332|3150000000|3140000000|61.900001525879|1
2023-03-04 17:57:51|10019|103162|1802|65.29B|65290000000|22.30|10419013|-5.51|28|2023-05-31|15/03/2023||0.57|||22.299999237061|1|2023-03-01|15/12/2022||0.57||14080000000|23.450000762939|1
2023-03-04 17:57:54|10020|1155794|2400|12.27B|12270000000|26.25|4989971|13.64|0||
2023-03-04 17:57:58|10021|11108|GBKK|988.97M|988970000|309|2589959|2.35|34|2023-05-02|15/03/2023|||||309|1|2023-02-07|15/12/2022|0.01||87920000|48000000|323|1
2023-03-04 17:58:02|10022|103361|2504|31.72B|31720000000|26.9|1833262|-4.44|25|2023-05-15|15/03/2023||0.5||5110000000|26.89999961853|1|2023-03-01|15/12/2022|0.57|0.66|5770000000|5930000000|27.700000762939|1
2023-03-04 17:58:06|10023|990738|1385|53.18B|53180000000|32.45|3116754|56.01|15|2023-04-26|15/03/2023|||||32.450000762939|1|2023-03-22|15/12/2022|||||32.450000762939|1
2023-03-04 17:58:10|10024|985152|6531|45.72B|45720000000|283|6362747|-23.36|27|2023-05-31|15/03/2023||1.15||1920000000|283|1|2023-03-20|15/12/2022||1.18||850000000|283|1
2023-03-04 17:58:14|10025|50187|MTMJ|26.93B|26930000000|1952|2719847|5.29|14|2022-09-14|15/06/2022|2.14||24760000000||1692|1|2022-03-09|15/12/2021|0.46||23400000000||1687|1
2023-03-04 17:58:19|10026|41682|GAMU|11.03B|11030000000|4.15|10506042|28.09|38|2023-03-23|15/01/2023|||||4.1500000953674|1|2022-12-16|15/10/2022|0.056||1310000000||3.6099998950958|1
2023-03-04 17:58:23|10027|1165976|HAPP|122.14B|122140000000|855.5|233703|-13.33|12|2023-05-04|15/03/2023|||||853.84997558594|1|2023-01-30|15/12/2022|3.98||3670000000|3670000000|846.65002441406|1
2023-03-04 17:58:28|10028|50102|NTCJ|20.23B|20230000000|1512|2909062|4.71|19|2023-05-22|15/03/2023||68.00||10827000000|1512|1|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|1403|1
2023-03-04 17:58:32|10029|103467|3005|32.83B|32830000000|52.3|1145869|-9.2|27|2023-05-10|15/03/2023||0.7877||7860000000|52.299999237061|1|2023-02-24|15/12/2022|1.28|1.28|8390000000|8390000000|48.549999237061|1
2023-03-04 17:58:36|10030|959045|1316|13.13B|13130000000|5.23|4883626|-26.54|15|2023-04-26|15/03/2023|||||5.2300000190735|1|2023-03-15|15/12/2022|||||5.2300000190735|1
2023-03-04 17:58:40|10031|37753|CCCP|1.95B|1950000000|35.45|259255|-32.73|46|2023-05-17|15/04/2023||-1.98|||35.450000762939|1|2023-04-18|15/12/2022|||||35.450000762939|1
2023-03-04 17:58:45|10032|950256|FRKN|4.87B|4870000000|3.1|2502537|10.71|25|2023-04-25|15/03/2023||0.0245||155700000|3.0999999046326|1|2023-02-23|15/12/2022|0.019|0.0225|135300000|131880000|3.0299999713898|1
2023-03-04 17:58:49|10033|950541|YINS|7.73B|7730000000|2.66|2952159|22.41|26|2023-03-30|15/01/2023||2.43|||2.6600000858307|1|2022-12-22|15/10/2022|0.048|1840|1740000000|2262000000|2.4300000667572|1
2023-03-04 17:58:53|10034|103316|2441|30.6B|30600000000|52.9|2246064|-29.47|27|2023-05-02|15/03/2023||0.465||2670000000|52.900001525879|1|2023-02-24|15/12/2022|0.51|0.51|3040000000|3040000000|53.099998474121|1
2023-03-04 17:58:57|10035|50135|RESJ|16.84B|16840000000|5078|520100|-10.08|16|2023-03-25|15/12/2022|||||5078|1|2022-08-25|15/06/2022|||||5532|1
2023-03-04 17:59:01|10036|103211|2108|20.85B|20850000000|42.95|1086894|-42.35|25|2023-05-02|15/03/2023||0.56||2900000000|42.950000762939|1|2023-03-01|15/12/2022||0.6||3080000000|43.299999237061|1
2023-03-04 17:59:06|10037|103429|2845|46.19B|46190000000|11.80|3984322|5.36|27|2023-05-04|15/03/2023|||||11.800000190735|1|2023-03-24|15/12/2022|||||11.800000190735|1
2023-03-04 17:59:11|10038|102428|BCH|48.13B|48130000000|19.3|9373150|-3.5|27|2023-05-16|15/03/2023|||||19.299999237061|1|2023-02-27|15/12/2022|0.11|0.1333|2790000000|2900000000|21|1
2023-03-04 17:59:15|10039|1006198|WLCON|129.35B|129350000000|31.55|1441905|14.1|25|2023-05-17|15/03/2023|||||31.549999237061|1|2023-03-01|15/12/2022|0.2836|0.2836|10360000000|10360000000|31.60000038147|1
2023-03-04 17:59:20|10040|102863|VGI|46.79B|46790000000|4.18|36607979|-22.59|27|2023-05-17|15/03/2023||0.0159||1247000000|4.1799998283386|1|2023-02-14|15/12/2022|0.01|0.0097|1380000000|1380000000|4.9000000953674|1
2023-03-04 17:59:24|10041|103129|1707|27.41B|27410000000|186|1159096|23.18|27|2023-05-31|15/03/2023||1.88||2280000000|186|1|2023-02-24|15/12/2022|3.18|3.17|3120000000|3120000000|180.5|1
2023-03-04 17:59:28|10042|103251|2351|21.86B|21860000000|122.5|2235702|-13.43|25|2023-05-11|15/03/2023||1.18||2670000000|122.5|1|2023-03-29|15/12/2022||0.84||2850000000|122.5|1
2023-03-04 17:59:33|10043|1056074|6670|32.56B|32560000000|248.50|549262|25.57|27|2023-05-31|15/03/2023||6.23||7150000000|248.5|1|2023-03-01|15/12/2022|8.44|8.57|9360000000|9160000000|248.5|1
2023-03-04 17:59:40|10044|102869|WHA|58.89B|58890000000|3.94|100804006|14.53|27|2023-05-11|15/03/2023||0.0542||2660000000|3.9400000572205|1|2023-02-23|15/12/2022|0.19|0.141|8370000000|6870000000|3.9400000572205|1
2023-03-04 17:59:57|10045|950427|MPIM|5.87B|5870000000|29.5|213353|-13.54|27|2023-05-26|15/03/2023|||||29.5|1|2023-02-16|15/12/2022|0.093||526400000||33|1
2023-03-04 18:00:01|10046|103722|6285|33.59B|33590000000|85|4219147|18.35|28|2023-05-31|15/03/2023||1.99||25420000000|85|1|2023-03-29|15/12/2022||2.62||29040000000|85|1
2023-03-04 18:00:06|10047|953677|STIK|5.69B|5690000000|3.67|451966|-13.24|26|2023-03-22|15/01/2023|||||3.670000076294|1|2022-12-08|15/10/2022|0.071|0.07|1030000000|1030000000|3.3599998950958|1
2023-03-04 18:00:11|10048|42664|MORr|2.68B|2680000000|24.46|334035|72.98|39|2023-06-07|15/03/2023||2.9||3980000000|24.459999084473|1|2023-03-15|15/12/2022||2.54||4530000000|24.459999084473|1
2023-03-04 18:00:15|10049|962595|LACOMERUBC|44.44B|44440000000|40.92|265772|9.44|27|2023-04-26|15/03/2023||0.4434|||40.919998168945|1|2023-02-22|15/12/2022|0.45|0.4059|8960000000|8820000000|38.759998321533|1
2023-03-04 18:00:20|10050|103189|2023|34.04B|34040000000|17.10|5474886|-28.32|27|2023-05-03|15/03/2023|||||17.10000038147|1|2023-03-30|15/12/2022||0.9048||29560000000|17.10000038147|1
2023-03-04 18:00:24|10051|102999|1227|37.97B|37970000000|41.80|493512|-17.62|26|2023-05-31|15/03/2023|||||41.799999237061|1|2023-03-01|15/12/2022|||||41.849998474121|1
2023-03-04 18:00:34|10052|42631|BOPr|2.81B|2810000000|2.25|4564164|67.91|39|2023-05-05|15/03/2023|||||2.2490000724792|1|2023-02-24|15/12/2022|0.16|0.15|576000000|505880000|2.3369998931885|1
2023-03-04 18:00:39|10053|103452|2903|32.19B|32190000000|22.75|1707913|5.81|36|2023-05-10|15/03/2023|||||22.75|1|2023-03-15|15/12/2022|||||22.75|1
2023-03-04 18:00:44|10054|947237|KEIN|152.14B|152140000000|1684.7|191183|59.47|32|2023-05-09|15/03/2023||16.1||20180000000|1684.6999511719|1|2023-01-23|15/12/2022|14.3|14.31|17840000000|17840000000|1517.1500244141|1
2023-03-04 18:00:54|10055|1012912|8044|8.25B|8250000000|64.8|2779|-32.22|27|2023-05-04|15/03/2023||0.04||11680000000|64.800003051758|1|2023-02-23|15/12/2022|0.06|0.0633|13200000000|13200000000|67.199996948242|1
2023-03-04 18:00:58|10056|18438|CHOL|109.2B|109200000000|580|118986|-10.75|28|2023-05-11|15/03/2023|||||581.59997558594|1|2023-02-09|15/12/2022|7.1|7.1|47250000000||644.95001220703|1
2023-03-04 18:01:02|10057|1115204|MTHJ|19.05B|19050000000|10950|311649|-0.45|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2023-03-04 18:01:07|10058|943829|TNSL|88.11B|88110000000|645|302535|-58.4|27|2023-05-18|15/03/2023|||||648.90002441406|1|2023-01-20|15/12/2022|8.6|8.6|8700000000|8700000000|703.54998779297|1
2023-03-04 18:01:11|10059|1012932|8086|15.23B|15230000000|76.6|1917|-30.36|27|2023-05-31|15/03/2023||-0.235||366000000|76.599998474121|1|2023-03-01|15/12/2022|-0.275|-0.275|374000000|374000000|76.699996948242|1
2023-03-04 18:01:15|10060|103558|3545|16.03B|16030000000|74.7|3808226|-52.12|27|2023-05-11|15/03/2023||0.05||2760000000|74.699996948242|1|2023-03-29|15/12/2022|0.14|0.12|3360000000|2930000000|74.699996948242|1
2023-03-04 18:01:22|10061|1167309|RRRP3|6.67B|6670000000|32.82|5004344|-15|15|2023-05-03|15/03/2023||1.42||793810000|32.819999694824|1|2023-03-08|15/12/2022||0.2846||461410000|32.819999694824|1
2023-03-04 18:01:26|10062|946369|1811|12.19B|12190000000|2.84|9591088|-45.07|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
2023-03-04 18:01:30|10063|995736|206650|295.2B|295200000000|8,100|210440|-67.98|25|2023-05-12|15/03/2023|||||8100|1|2023-03-01|15/12/2022|||||8200|1
2023-03-04 18:01:35|10064|103468|3006|22.2B|22200000000|75.30|4213733|-56.09|27|2023-05-12|15/03/2023||0.00||2560000000|75.300003051758|1|2023-03-01|15/12/2022|-3.35|-0.01|2670000000|2720000000|78.900001525879|1
2023-03-04 18:01:38|10065|990812|1798|20.58B|20580000000|2.83|20079069|-7.52|15|2023-04-28|15/03/2023|||||2.829999923706|1|2023-03-29|15/12/2022|||||2.829999923706|1
2023-03-04 18:01:43|10066|941315|DANA|5.62B|5620000000|0.804|7793558|-28.85|34|2023-05-09|15/03/2023|||||0.80400002002716|1|2023-02-16|15/12/2022||0.0082||137220000|0.81300002336502|1
2023-03-04 18:01:49|10067|1012596|5371|25.3B|25300000000|64.5|2572|-9.28|27|2023-05-02|15/03/2023||0.7317||10080000000|64.5|1|2023-02-22|15/12/2022|0.93|1.1|11170000000|11350000000|64.900001525879|1
2023-03-04 18:01:56|10068|50136|TKGJ|18.54B|18540000000|3799|1522224|-10.3|27|2023-06-13|15/03/2023||242.00||22848000000|3799|1|2023-02-14|15/12/2022|||||3414|1
2023-03-04 18:02:00|10069|1057324|THGn|59.11B|59110000000|69.75|2080130|32.86|0||
2023-03-04 18:02:05|10070|103048|1440|29.74B|29740000000|17.85|996182|-24.04|27|2023-05-08|15/03/2023|||||17.85000038147|1|2023-03-15|15/12/2022|||||17.85000038147|1
2023-03-04 18:02:09|10071|1012192|3227|16.15B|16150000000|108.5|610|-21.66|27|2023-05-12|15/03/2023||0.03||1010000000|108.5|1|2023-03-01|15/12/2022|-0.44|-0.44|1020000000|1020000000|111|1
2023-03-04 18:02:14|10072|1012847|6547|18.49B|18490000000|56.60|3283|-66.41|25|2023-05-31|15/03/2023|||||56.599998474121|1|2023-03-01|15/12/2022||1.81||2500000000|61.700000762939|1
2023-03-04 18:02:18|10073|959124|FIBRAMQ12|24.2B|24200000000|31.79|952244|33.85|30|2023-04-27|15/03/2023||0.87||1030000000|31.790000915527|1|2023-03-06|15/12/2022|-0.17|0.83|1050000000|1070000000|31.790000915527|1
2023-03-04 18:02:22|10074|947130|RLXO|191.37B|191370000000|769|129123|-35.96|27|2023-05-12|15/03/2023||2.5||7300000000|769|1|2023-02-04|15/12/2022|1.2|1.18|6810000000|6810000000|804.70001220703|1
2023-03-04 18:02:34|10075|103720|6282|20.6B|20600000000|39.15|16024205|14.74|27|2023-05-05|15/03/2023||0.17||5694000000|39.150001525879|1|2023-03-08|15/12/2022||-0.01||5814000000|39.150001525879|1
2023-03-04 18:02:38|10076|50183|FFAJ|16.91B|16910000000|1,056|1934697|-17.18|16|2023-03-08|15/12/2022|||||1056|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2023-03-04 18:02:42|10077|1055159|EMAARDEV|19.28B|19280000000|4.82|2303747|11.57|27|2023-05-01|15/03/2023||0.24||3390000000|4.8200001716614|1|2023-03-01|15/12/2022|0.21|0.2|4050000000|3310000000|4.7300000190735|1
2023-03-04 18:02:47|10078|103042|1434|46.1B|46100000000|27.45|895811|-4.69|27|2023-05-05|15/03/2023||0.25||7962000000|27.450000762939|1|2023-03-23|15/12/2022||0.22||7731000000|27.450000762939|1
2023-03-04 18:02:52|10079|1012236|3374|27.95B|27950000000|103.5|1600|-15.51|26|2023-05-31|15/03/2023||0.9833||1440000000|103.5|1|2023-03-01|15/12/2022|1.67|1.67|1800000000|1800000000|103|1
2023-03-04 18:02:56|10080|1012342|3707|29.72B|29720000000|90.8|3181|-20.56|25|2023-05-11|15/03/2023||0.56||2230000000|90.800003051758|1|2023-03-27|15/12/2022||0.61||2330000000|90.800003051758|1
2023-03-04 18:03:00|10081|1013401|CENA|104.46B|104460000000|999.6|274505|-28|25|2023-05-31|15/03/2023|||||999.59997558594|1|2023-02-06|15/12/2022|7.14|7.11|1410000000|1410000000|1009.9000244141|1
2023-03-04 18:03:05|10082|12539|DFM|11.51B|11510000000|1.44|4527644|-40|39|2023-05-09|15/03/2023||0.01||115490000|1.4400000572205|1|2023-02-07|15/12/2022|0.01|0.0025|114500000|72750000|1.4199999570847|1
2023-03-04 18:03:09|10083|103747|8112|18.19B|18190000000|42.75|1211291|-23.85|27|2023-05-31|15/03/2023||0.54||37650000000|42.75|1|2023-03-01|15/12/2022||0.53||37080000000|38.599998474121|1
2023-03-04 18:03:14|10084|102113|ARG|7.65T|7650000000000|9700|130607|-27.07|33|2023-05-17|15/03/2023|||||9700|1|2023-03-06|15/12/2022|||||9700|1
2023-03-04 18:03:19|10085|990318|0512|16.08B|16080000000|4.56|3258261|-27.04|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
2023-03-04 18:03:23|10086|39851|BAYE|189.81B|189810000000|4212|14047|-4.67|27|2023-05-24|15/03/2023|||||4217.3999023438|1|2023-02-07|15/12/2022|30|15.7|10380000000|10890000000|4379.3999023438|1
2023-03-04 18:03:27|10087|41623|CBMS|6.89B|6890000000|22.52|193625|11.37|30|2023-05-18|15/03/2023|||||22.520000457764|1|2023-02-23|15/12/2022|0.197|0.197|612800000|612800000|23.299999237061|1
2023-03-04 18:03:31|10088|103647|5434|34.16B|34160000000|188|338132|4.82|27|2023-05-12|15/03/2023||3.73||13020000000|188|1|2023-03-30|15/12/2022||4.12||13370000000|188|1
2023-03-04 18:03:36|10089|1012355|4123|28.58B|28580000000|47.80|1392|-8.09|25|2023-05-31|15/03/2023|||||47.799999237061|1|2023-03-01|15/12/2022|||||47.299999237061|1
2023-03-04 18:03:39|10090|1155529|CAN|464.98M|464980000|2.74|2141896|-56.16|0||
2023-03-04 18:03:44|10091|19581|THYAO|191.41B|191410000000|138.7|58681482|434.7|39|2023-05-11|15/03/2023|||||138.69999694824|1|2023-03-01|15/12/2022|0.34|3.91|88050000000|86080000000|143.60000610352|1
2023-03-04 18:03:49|10092|18261|BIRS|77B|77000000000|280.5|2206302|-34.74|39|2023-05-24|15/03/2023||4.5||12520000000|280.5|1|2023-02-02|15/12/2022|1.6|1.74|12220000000|12220000000|296|1
2023-03-04 18:03:53|10093|103539|3406|45.37B|45370000000|399.5|2150433|-12.2|26|2023-04-28|15/03/2023||4.44||4110000000|399.5|1|2023-03-30|15/12/2022||11.17||6650000000|399.5|1
2023-03-04 18:03:57|10094|102173|AGI|115.25B|115250000000|12.66|7346598|-1.86|33|2023-05-17|15/03/2023|||||12.659999847412|1|2023-03-01|15/12/2022|||||12.579999923706|1
2023-03-04 18:04:01|10095|44108|181710|1T|1000000000000|29,100|63744|-21.67|34|2023-05-12|15/03/2023||356.44||559220000000|29100|1|2023-02-10|15/12/2022|-417.54|181.69|561380000000|561360000000|28800|1
2023-03-04 18:04:06|10096|947119|UNOI|287.85B|287850000000|501.95|446274|5.41|27|2023-05-17|15/03/2023|||||501.95001220703|1|2023-02-08|15/12/2022|2.8|2.8|29160000000|29150000000|494.79998779297|1
2023-03-04 18:04:11|10097|1012658|5904|61.21B|61210000000|602|783|50.87|27|2023-04-24|15/03/2023||5.6||5280000000|602|1|2023-03-06|15/12/2022||5.81||5170000000|602|1
2023-03-04 18:04:15|10098|103010|1304|26.16B|26160000000|24.4|3034085|-21.78|26|2023-05-04|15/03/2023||-0.27||14690000000|24.39999961853|1|2023-03-08|15/12/2022||0.02||16000000000|24.39999961853|1
2023-03-04 18:04:20|10099|18236|JBCH|150.9B|150900000000|1952.9|45871|21.81|27|2023-05-23|15/03/2023|||||1950.3499755859|1|2023-02-08|15/12/2022|13.7|13.7|7930000000|7930000000|2014.6500244141|1
2023-03-04 18:04:24|10100|102751|STA|37.32B|37320000000|24.3|6303148|-6.54|27|2023-05-16|15/03/2023|||||24.299999237061|1|2023-02-17|15/12/2022|0.64||25330000000||23.60000038147|1
2023-03-04 18:04:31|10101|103016|1312|18B|18000000000|19.75|3585403|-31.78|27|2023-05-31|15/03/2023||-0.04||4640000000|19.75|1|2023-03-01|15/12/2022|-0.27|-0.27|4710000000|4710000000|19.89999961853|1
2023-03-04 18:04:35|10102|19535|PETKM|40.14B|40140000000|15.84|194870651|100.51|39|2023-05-05|15/03/2023|||||15.840000152588|1|2023-03-02|15/12/2022|0.32||8910000000|12600000000|16.969999313354|1
2023-03-04 18:04:39|10103|103323|2451|30.46B|30460000000|71.1|297318|-1.52|27|2023-04-20|15/03/2023||0.93||2990000000|71.099998474121|1|2023-03-10|15/12/2022||1.1||2910000000|71.099998474121|1
2023-03-04 18:04:44|10104|18219|IDFC|126.48B|126480000000|79.05|10003573|40.16|39|2023-04-28|15/03/2023|||||79.050003051758|1|2023-02-01|15/12/2022|1.57||297300000||85.75|1
2023-03-04 18:04:48|10105|969085|2666|8.76B|8760000000|4.63|3333483|-15.82|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
2023-03-04 18:04:52|10106|103171|1904|31.86B|31860000000|28.75|782617|-18.09|25|2023-05-31|15/03/2023||0.58||11840000000|28.75|1|2023-03-29|15/12/2022||0.62||12520000000|28.75|1
2023-03-04 18:04:55|10107|992986|1610|9.36B|9360000000|2.4|21113571|-31.43|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
2023-03-04 18:04:59|10108|943496|1448|13.65B|13650000000|6.01|11537116|3.8|15|2023-05-31|15/03/2023|||||6.0100002288818|1|2023-03-17|15/12/2022||0.31|||6.0100002288818|1
2023-03-04 18:05:04|10109|103266|2368|39.55B|39550000000|89.9|7558143|0.94|27|2023-05-09|15/03/2023||1.82||7480000000|89.900001525879|1|2023-03-27|15/12/2022||2.25||8530000000|89.900001525879|1
2023-03-04 18:05:07|10110|980660|NYVCt|923.96M|923960000|0.5550|0|0|0||
2023-03-04 18:05:11|10111|102530|GUNKUL|35.17B|35170000000|3.96|75450920|-40.45|27|2023-05-16|15/03/2023|||||3.960000038147|1|2023-03-06|15/12/2022|0.02|0.02|1570000000|1680000000|3.960000038147|1
2023-03-04 18:05:15|10112|1013041|8942|11.28B|11280000000|66.70|147|-3.33|26|2023-05-31|15/03/2023|||||66.699996948242|1|2023-03-01|15/12/2022|||||68|1
2023-03-04 18:05:19|10113|103032|1409|29.53B|29530000000|18.2|2452878|-13.13|26|2023-05-31|15/03/2023|||||18.200000762939|1|2023-03-30|15/12/2022|||||18.200000762939|1
2023-03-04 18:05:24|10114|103326|2455|15.46B|15460000000|82.4|3593369|-28.97|27|2023-04-27|15/03/2023||0.435||506700000|82.400001525879|1|2023-03-16|15/12/2022||0.4||493480000|82.400001525879|1
2023-03-04 18:05:28|10115|18145|GILE|153.33B|153330000000|4,700.00|2524|-8.84|27|2023-04-28|15/03/2023||||6160000000|4705.2001953125|1|2023-02-01|15/12/2022|22.8||6190000000||4890.3500976562|1
2023-03-04 18:05:32|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2023-03-04 18:05:36|10117|1141819|IFS|2.75B|2750000000|24.28|49300|-25.34|27|2023-05-10|15/03/2023||3.44|||24.280000686646|1|2023-02-13|15/12/2022|3.46|3.85|1540000000|1520000000|22.280000686646|1
2023-03-04 18:05:40|10118|1155940|ONEW|159.09B|159090000000|446.8|474720|22.59|20|2023-05-31|15/03/2023||||4290000000|446.79998779297|1|2023-02-02|15/12/2022|18.86||5180000000|4160000000|0.23380622354641|2023-03-02
2023-03-04 18:05:44|10119|103796|9939|28.78B|28780000000|100|1463272|24.2|26|2023-05-31|15/03/2023||1.94||6240000000|100|1|2023-03-30|15/12/2022||0.8||5360000000|100|1
2023-03-04 18:05:47|10120|946386|0182|6.44B|6440000000|0.76|14972957|1.33|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2023-03-04 18:05:52|10121|19620|YKBNK|83.29B|83290000000|9.860|290289474|175.7|39|2023-04-28|15/03/2023||0.9||19200000000|9.8599996566772|1|2023-02-15|15/12/2022|1.42|1.42|37600000000|30260000000|7.75|1
2023-03-04 18:05:57|10122|985922|QUEC|54B|54000000000|365.35|291831|-39.83|27|2023-05-31|15/03/2023||8.39||46210000000|364.39999389648|1|2023-02-10|15/12/2022|5.91|3.35|44660000000|44660000000|389.45001220703|1
2023-03-04 18:06:01|10123|103216|2204|31.39B|31390000000|56.20|2153315|-10.94|35|2023-05-11|15/03/2023||1.9||7120000000|56.200000762939|1|2023-03-31|15/12/2022||1.53||6660000000|56.200000762939|1
2023-03-04 18:06:05|10124|18636|CESP6|8.3B|8300000000|25.25|2482386|9.5|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
2023-03-04 18:06:10|10125|100254|INBF|48.58B|48580000000|108.3|11950737|-28.91|27|2023-04-25|15/03/2023||6.76|||108.30000305176|1|2023-02-14|15/12/2022|6.49|7.87|23390000000||114.5|1
2023-03-04 18:06:14|10126|102467|CHG|40.7B|40700000000|3.7|40373042|2.21|27|2023-05-18|15/03/2023|||||3.7000000476837|1|2023-02-24|15/12/2022|0.03|0.0318|1720000000|1800000000|3.8599998950958|1
2023-03-04 18:06:18|10127|100145|3899|16.79B|16790000000|8.28|2540669|-13.3|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2023-03-04 18:06:22|10128|1142212|AFFL|135.01B|135010000000|1008.5|213779|-15.59|18|2023-05-31|15/03/2023||4.65||3760000000|1013.200012207|1|2023-02-06|15/12/2022|5.19|5.2|3760000000|3760000000|1074.3000488281|1
2023-03-04 18:06:26|10129|19339|CCOLA|49.73B|49730000000|195.50|552177|77.1|39|2023-05-04|15/03/2023||2.58||16340000000|195.5|1|2023-02-27|15/12/2022|2.55|0.8676|12760000000|12300000000|184.39999389648|1
2023-03-04 18:06:30|10130|50199|SPGJ|11.96B|11960000000|3,567|268480|13.42|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2023-03-04 18:06:37|10131|963738|TLSV|43.88B|43880000000|2,557.00|19205|-39.39|27|2023-05-31|15/03/2023||19.2||20240000000|2566.3500976562|1|2023-01-25|15/12/2022|16.94|16.94|20080000000|20060000000|2438.5|1
2023-03-04 18:06:42|10132|18781|SLCE3|10.11B|10110000000|49.00|1265837|2.5|39|2023-05-15|15/03/2023||2.09||2067000000|49|1|2023-03-08|15/12/2022||-0.195||2180000000|49|1
2023-03-04 18:06:45|10133|943514|2186|13.65B|13650000000|3.63|27376185|13.79|15|2023-05-31|15/03/2023|||||3.6300001144409|1|2023-03-29|15/12/2022|||||3.6300001144409|1
2023-03-04 18:06:50|10134|18129|FINX|105.51B|105510000000|170|952871|12.25|32|2023-05-26|15/03/2023||2.2||10890000000|170.05000305176|1|2023-02-04|15/12/2022|1.25|1.3|11250000000|9510000000|177.30000305176|1
2023-03-04 18:06:54|10135|103619|4919|63.17B|63170000000|148|8416441|1.72|27|2023-05-31|15/03/2023||1.87||9360000000|148|1|2023-02-01|15/12/2022|1.69|1.18|9570000000|9410000000|129.5|1
2023-03-04 18:06:59|10136|103703|6213|27.58B|27580000000|76|1960065|-42.09|27|2023-05-02|15/03/2023||0.784||6490000000|76|1|2023-03-27|15/12/2022||0.845||6800000000|76|1
2023-03-04 18:07:03|10137|39919|TTKL|108.24B|108240000000|777|114615|-3.14|29|2023-05-24|15/03/2023|||||782.04998779297|1|2023-01-31|15/12/2022|4.2||6730000000|6830000000|787.20001220703|1
2023-03-04 18:07:07|10138|18067|CHMB|117.81B|117810000000|283.05|1745564|-27.31|28|2023-05-25|15/03/2023|||||283.04998779297|1|2023-02-07|15/12/2022|7.8|7.8|82960000000|82960000000|294.14999389648|1
2023-03-04 18:07:16|10139|18049|BLUS|138.59B|138590000000|1440|83843|36.69|28|2023-05-04|15/03/2023||12||21730000000|1439.6999511719|1|2023-01-31|15/12/2022|6.1|6.1|17880000000|17880000000|1218.9499511719|1
2023-03-04 18:07:21|10140|12534|ARMX|5.18B|5180000000|3.54|604838|-11.06|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
2023-03-04 18:07:25|10141|1130904|KPIE|226.13B|226130000000|837.45|1584636|47.67|20|2023-05-31|15/03/2023||3.67||9540000000|837.45001220703|1|2023-01-31|15/12/2022|3.68|3.41|9170000000|8930000000|709.29998779297|1
2023-03-04 18:07:30|10142|103494|3036|57.78B|57780000000|64.8|1572824|-23.76|27|2023-05-09|15/03/2023||1.26||132040000000|64.800003051758|1|2023-02-23|15/12/2022|1.3|1.18|157470000000|149120000000|67|1
2023-03-04 18:07:34|10143|18065|CNTY|69.69B|69690000000|623|108856|-16.71|30|2023-05-04|15/03/2023|||||623.90002441406|1|2023-01-31|15/12/2022|2.9||11500000000|9241000000|668.75|1
2023-03-04 18:07:41|10144|1054591|TTWSF|1.06B|1060000000|0.365|12000|0|0||
2023-03-04 18:07:50|10145|18082|CRSL|247.92B|247920000000|3,381.80|29251|21.36|30|2023-04-19|15/03/2023||||6690000000|3392.6499023438|1|2023-02-17|15/12/2022|21.62||8220000000|5710000000|3133.5|1
2023-03-04 18:07:56|10146|37978|TPE|3.64B|3640000000|2.077|3649036|-23.07|39|2023-05-17|15/03/2023|||||2.0769999027252|1|2023-03-15|15/12/2022||||9220000000|2.0769999027252|1
2023-03-04 18:08:00|10147|50137|CMLJ|10.91B|10910000000|3,120|830628|-30.79|18|2023-05-22|15/03/2023|||||3120|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2023-03-04 18:08:05|10148|8808|MTEL|381.72B|381720000000|396.5|392629|-1.49|39|2023-05-10|15/03/2023|||||396.5|1|2023-02-22|15/12/2022|17.52|18.32|199200000000|196310000000|377|1
2023-03-04 18:08:10|10149|102315|SECB|72.34B|72340000000|96|567688|-15.64|32|2023-05-03|15/03/2023||3.25||10670000000|96|1|2023-03-14|15/12/2022||2.56||10460000000|96|1
2023-03-04 18:08:15|10150|50103|PSGJ|4.8B|4800000000|2,295|1413847|-24.43|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2023-03-04 18:08:19|10151|1012358|4128|33.78B|33780000000|66.70|6284|16.59|25|2023-05-31|15/03/2023|||||66.699996948242|1|2023-03-01|15/12/2022|||||64.800003051758|1
2023-03-04 18:08:22|10152|1174912|383310|827.26B|827260000000|54,300|87481|-7.02|6|2022-11-09|15/09/2022|665||60600000000||51100|1|2022-08-11|15/06/2022|460||46960000000||62000|1
2023-03-04 18:08:26|10153|1061909|AMBE|67.51B|67510000000|2,004.40|68639|-44.7|24|2023-05-31|15/03/2023||21.38||21580000000|2003.5|1|2023-01-30|15/12/2022|4.2|4.82|13480000000|13000000000|1931.3499755859|1
2023-03-04 18:08:31|10154|50207|KAPJ|8.79B|8790000000|355|2560795|-25.42|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2023-03-04 18:08:35|10155|103206|2103|24.28B|24280000000|28.9|1403168|-18.36|27|2023-06-13|15/03/2023||0.82||8430000000|28.89999961853|1|2023-03-01|15/12/2022|0.63|0.63|8260000000|8260000000|29.049999237061|1
2023-03-04 18:08:39|10156|27076|BOLSAA|20.83B|20830000000|36.03|1359267|-8.48|37|2023-04-25|15/03/2023||0.7192||1020000000|36.029998779297|1|2023-02-14|15/12/2022|0.674|0.6747|973000000|999090000|39.650001525879|1
2023-03-04 18:08:43|10157|979560|064550|1.34T|1340000000000|52,000|638137|33.16|25|2023-05-17|15/03/2023||||578700000000|52000|1|2023-03-01|15/12/2022||||54500000000|53500|1
2023-03-04 18:08:47|10158|1166416|COMU|113.27B|113270000000|2313.1|9200|-7.32|17|2023-05-31|15/03/2023||||2540000000|2311.9499511719|1|2023-03-01|15/12/2022|14.95||2440000000|2440000000|2259.0500488281|1
2023-03-04 18:08:51|10159|1129147|VAMO3|13.58B|13580000000|13.35|3679700|18.14|15|2023-04-27|15/03/2023||0.19||1530000000|13.35000038147|1|2023-02-13|15/12/2022|0.1566|0.1601|1390000000|1390000000|14.180000305176|1
2023-03-04 18:08:55|10160|103215|2201|77.51B|77510000000|78.8|29095650|91.03|36|2023-05-12|15/03/2023||1.4||19990000000|78.800003051758|1|2023-03-29|15/12/2022||1.46||20120000000|78.800003051758|1
2023-03-04 18:08:59|10161|103165|1808|32.25B|32250000000|71.40|389397|27.05|25|2023-05-31|15/03/2023|||||71.400001525879|1|2023-03-01|15/12/2022|||||71.199996948242|1
2023-03-04 18:09:04|10162|103209|2106|28.28B|28280000000|31.1|431343|2.98|27|2023-05-31|15/03/2023||0.17||8380000000|31.10000038147|1|2023-03-01|15/12/2022|-0.26|-0.26|8310000000|8310000000|31.049999237061|1
2023-03-04 18:09:08|10163|18162|GUJL|348.36B|348360000000|3177|224014|19.92|25|2023-05-31|15/03/2023|||||3171.1999511719|1|2023-01-27|15/12/2022|30.09|30.1|14180000000|13920000000|2610.6999511719|1
2023-03-04 18:09:13|10164|950467|PMAS|3.28B|3280000000|4.61|1377349|44.06|25|2023-05-18|15/03/2023|||||4.6100001335144|1|2023-02-23|15/12/2022|0.025|0.025|147850000|147830000|4.75|1
2023-03-04 18:09:17|10165|103207|2104|20.13B|20130000000|20.40|1476503|-24.3|26|2023-05-09|15/03/2023||0.2||5140000000|20.39999961853|1|2023-03-17|15/12/2022|-0.08|0.5|5620000000|6950000000|20.39999961853|1
2023-03-04 18:09:21|10166|37737|BDXP|7.43B|7430000000|291|12605|29.05|39|2023-04-28|15/03/2023||||1520000000|291|1|2023-02-22|15/12/2022||||2270000000|269.5|1
2023-03-04 18:09:25|10167|943638|INEE|62.08B|62080000000|456.2|500746|-30.46|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
2023-03-04 18:09:29|10168|949951|EQUJ|11.94B|11940000000|1542|1531059|-29.2|15|2023-05-02|15/02/2023|||||1542|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2023-03-04 18:09:33|10169|1096132|NIU|338.46M|338460000|4.4|981263|-59.85|20|2023-05-15|15/03/2023|||||4.4000000953674|1|2023-03-20|15/12/2022||1.01||1380000000|4.4000000953674|1
2023-03-04 18:09:38|10170|947206|VNTI|191.08B|191080000000|1,857.50|44392|0.97|27|2023-05-15|15/03/2023||||5020000000|1859.5500488281|1|2023-02-06|15/12/2022|12.2|12.2|5090000000|5090000000|1866.1999511719|1
2023-03-04 18:09:48|10171|947307|VMAR|47.37B|47370000000|2,391.00|34728|-29.69|27|2023-05-26|15/03/2023||10||6020000000|2396|1|2023-02-06|15/12/2022|10.1|11.29|7770000000|7770000000|2729.6499023438|1
2023-03-04 18:09:52|10172|103204|2101|30.9B|30900000000|37.05|698036|-10.72|25|2023-05-31|15/03/2023|||||37.049999237061|1|2023-02-23|15/12/2022||-0.27||2130000000|37|1
2023-03-04 18:09:56|10173|13226|VFQS|6.82B|6820000000|1.614|1918117|-3.87|27|2023-05-02|15/03/2023|||||1.6139999628067|1|2023-02-27|15/12/2022|0.04|0.0323|889700000|889700000|1.5900000333786|1
2023-03-04 18:10:00|10174|19585|||||||39|2023-04-27|15/03/2023||2.95||13290000000|195|1|2023-02-02|15/12/2022|6.99|4|22730000000|23360000000|145.60000610352|1
2023-03-04 18:10:08|10175|979066|007390|990.29B|990290000000|15,810|420678|-5.05|23|2022-11-14|15/09/2022|-155||5520000000||20250|1|2022-08-16|15/06/2022|-86||5020000000||23000|1
2023-03-04 18:10:12|10176|103484|3026|15.34B|15340000000|96.7|189884|-19.08|26|2023-05-04|15/03/2023||1.57||3336000000|96.699996948242|1|2023-03-15|15/12/2022|1.19|1.76|3290000000|3456000000|96.699996948242|1
2023-03-04 18:10:17|10177|1030994|MEGA3|5.33B|5330000000|8.56|1345726|-21.11|25|2023-05-03|15/03/2023||-0.2118||356410000|8.5600004196167|1|2023-02-23|15/12/2022|0.0265|0.0265|499000000|543710000|8.7200002670288|1
2023-03-04 18:10:21|10178|1081587|ONTE|58.33B|58330000000|274.5|197957|-16.16|24|2023-05-31|15/03/2023||4.1||9170000000|274.20001220703|1|2023-01-19|15/12/2022|1.53|1.53|7390000000|7270000000|261.95001220703|1
2023-03-04 18:10:25|10179|943460|0777|10.98B|10980000000|20.35|628099|17.49|18|2023-03-23|15/12/2022||0.80||4086000000|20.35000038147|1|2022-12-07|15/09/2022|||||16.360000610352|1
2023-03-04 18:10:29|10180|953680|SUNW|5.34B|5340000000|1.56|1301368|13.87|27|2023-05-17|15/03/2023|||||1.5599999427795|1|2023-01-30|15/12/2022|0.024||186700000|186700000|1.6000000238419|1
2023-03-04 18:10:34|10181|103435|2855|24.75B|24750000000|17.1|636342|-20.83|25|2023-05-05|15/03/2023|||||17.10000038147|1|2023-03-30|15/12/2022|||||17.10000038147|1
2023-03-04 18:10:38|10182|19574|TAVHL|27.09B|27090000000|75|6880443|130.06|38|2023-04-27|15/03/2023|||||75|1|2023-02-14|15/12/2022|-0.02||299000000|255430000|64.650001525879|1
2023-03-04 18:10:42|10183|100056|0819|11.53B|11530000000|10.24|4520956|44.84|19|2023-05-01|15/03/2023|||||10.239999771118|1|2023-03-24|15/12/2022|||||10.239999771118|1
2023-03-04 18:10:48|10184|103288|||||||27|2023-05-12|15/03/2023|||||25.799999237061|1|2023-03-15|15/12/2022||0.37||1880000000|25.799999237061|1
2023-03-04 18:10:52|10185|990763|1478|5.88B|5880000000|4.96|1746784|-30.73|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
2023-03-04 18:11:00|10186|20982|BMA|2.36B|2360000000|19.7|271424|30.38|35|2023-05-24|15/03/2023||0.979|||19.700000762939|1|2023-02-23|15/12/2022|1.33|1.42|327980000|327980000|20.299999237061|1
2023-03-04 18:11:05|10187|40970|Q|45.44B|45440000000|117.14|1229520|3.79|25|2023-04-25|15/03/2023||1.97|||117.13999938965|1|2023-01-26|15/12/2022|1.51|1.36|41470000000|10847000000|94.949996948242|1
2023-03-04 18:11:09|10188|100005|0081|11.46B|11460000000|3.22|2531158|-29.39|31|2023-03-23|15/12/2022||0.73||35447000000|3.2200000286102|1|2022-10-17|15/09/2022||1.13||65875000000|2.7699999809265|1
2023-03-04 18:11:21|10189|18602|ARZZ3|8.15B|8150000000|74.22|1295839|-5.07|34|2023-05-04|15/03/2023||0.8318||1020000000|74.220001220703|1|2023-03-09|15/12/2022||1.26||1330000000|74.220001220703|1
2023-03-04 18:11:26|10190|18131|FISO|75.15B|75150000000|110|2130162|-14.99|29|2023-05-08|15/03/2023||1.90||15719000000|110|1|2023-02-02|15/12/2022|2.3|2.3|15050000000|15050000000|108.19999694824|1
2023-03-04 18:11:34|10191|41679|IGRE|6.18B|6180000000|1.72|709131|23.74|27|2023-04-24|15/03/2023|||||1.7200000286102|1|2023-01-19|15/12/2022|0.04|0.0343|148700000|148700000|1.75|1
2023-03-04 18:11:38|10192|102100|CCB|3.45T|3450000000000|2950|423429|-51.99|36|2023-05-08|15/03/2023||40.43||2787600000000|2950|1|2023-02-20|15/12/2022|92.46|92.46|3056050000000|3056050000000|2850|1
2023-03-04 18:11:42|10193|50088|AFEJ|10.02B|10020000000|9494|226314|-16.72|30|2023-05-31|15/03/2023|||||9494|1|2023-03-01|15/12/2022|8.74||35580000000||9325|1
2023-03-04 18:11:47|10194|18257|KECL|119.04B|119040000000|461.2|540122|-0.95|29|2023-05-17|15/03/2023||7||51400000000|463.04998779297|1|2023-01-31|15/12/2022|0.7|0.6987|43750000000|43740000000|458.75|1
2023-03-04 18:11:51|10195|103784|9925|15.54B|15540000000|40.45|124796|2.66|25|2023-05-17|15/03/2023|||||40.450000762939|1|2023-03-01|15/12/2022|||||41|1
2023-03-04 18:11:57|10196|103571|3596|23.69B|23690000000|107|948402|-7.36|27|2023-05-31|15/03/2023||2.11||12160000000|107|1|2023-03-10|15/12/2022||2.5||13580000000|107|1
2023-03-04 18:12:01|10197|11193|ALQK|280.24M|280240000|261|790363|-33.92|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2023-03-04 18:12:05|10198|103143|1723|26.12B|26120000000|112|221002|-8.94|35|2023-05-31|15/03/2023||1.41||2370000000|112|1|2023-03-02|15/12/2022|1.52|1.41|2240000000|2480000000|111.5|1
2023-03-04 18:12:10|10199|27105|LABB|15.01B|15010000000|15.09|4211165|-21.16|39|2023-04-26|15/03/2023||0.4277||4300000000|15.090000152588|1|2023-02-22|15/12/2022|0.3232|0.3916|4170000000|4260000000|17.459999084473|1
2023-03-04 18:12:14|10200|103488|3030|14.88B|14880000000|62.90|423947|-2.18|25|2023-05-03|15/03/2023|||||62.900001525879|1|2023-02-23|15/12/2022|1.35||1410000000||63.5|1
2023-03-04 18:12:35|10201|1167046|3913|3.3B|3300000000|1.63|16980019|-47.92|0||
2023-03-04 18:12:41|10202|41621|ALLI|5.37B|5370000000|3.46|1429819|-5.21|38|2023-05-31|15/03/2023|||||3.460000038147|1|2023-02-22|15/12/2022|0.11|0.1142|844500000|496530000|3.4800000190735|1
2023-03-04 18:12:46|10203|11110|KIBK|207.87M|207870000|196|4939384|-13.26|33|2023-05-31|15/03/2023|||||196|1|2023-03-01|15/12/2022|0.01||16000000|16000000|197|1
2023-03-04 18:12:50|10204|102311|RLC|74.14B|74140000000|14.9|7761508|-25.5|27|2023-05-10|15/03/2023||0.47||9165000000|14.89999961853|1|2023-03-10|15/12/2022||0.4337||15487000000|14.89999961853|1
2023-03-04 18:12:55|10205|18430|THMX|249.69B|249690000000|2,209.00|54081|18.43|39|2023-05-19|15/03/2023||15.59||22340000000|2217.1999511719|1|2023-02-07|15/12/2022|11.2|11.08|20490000000|20490000000|1955.25|1
2023-03-04 18:13:00|10206|13225|UDCD|4.15B|4150000000|1.172|1057510|-28.71|34|2023-04-19|15/03/2023|||||1.1720000505447|1|2023-02-28|15/12/2022|0.05||572900000||1.1499999761581|1
2023-03-04 18:13:04|10207|103427|2838|57.5B|57500000000|16.05|841362|28.46|25|2023-05-15|15/03/2023|||||16.049999237061|1|2023-03-01|15/12/2022|||||16.25|1
2023-03-04 18:13:09|10208|103805|9958|23.82B|23820000000|102.5|4068643|-10.09|25|2023-05-31|15/03/2023||0.605||2760000000|102.5|1|2023-03-01|15/12/2022|0.215|0.2875|2940000000|2930000000|104|1
2023-03-04 18:13:13|10209|993249|1458|9.46B|9460000000|4.1|19669495|-22.35|6|2023-03-30|15/12/2022||0.02||1397000000|4.0999999046326|1|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|7.0300002098083|1
2023-03-04 18:13:17|10210|103390|2606|51.04B|51040000000|60.3|9371873|-2.43|26|2023-05-05|15/03/2023||1.43||4180000000|60.299999237061|1|2023-03-07|15/12/2022||1.32||3760000000|60.299999237061|1
2023-03-04 18:13:22|10211|103765|8926|21.91B|21910000000|37.20|650366|-2.39|25|2023-05-31|15/03/2023|||||37.200000762939|1|2023-03-15|15/12/2022|||||37.200000762939|1
2023-03-04 18:13:27|10212|1054797|FINV|1.46B|1460000000|5.13|880324|35.36|25|2023-05-17|15/03/2023|||||5.1300001144409|1|2023-03-14|15/12/2022|||||5.1300001144409|1
2023-03-04 18:13:37|10213|50034|0460|8.96B|8960000000|0.96|37415822|-41.1|19|2023-05-31|15/03/2023|||||0.95999997854233|1|2023-03-28|15/12/2022|||||0.95999997854233|1
2023-03-04 18:13:41|10214|50506|ALUP11|8.06B|8060000000|27.5|864674|11.57|27|2023-05-10|15/03/2023||0.5117||841920000|27.5|1|2023-03-02|15/12/2022|0.4516|0.5657|760000000|751840000|28.090000152588|1
2023-03-04 18:13:47|10215|18719|LIGT3|841.98M|841980000|2.26|6696161|-76.72|39|2023-05-11|15/03/2023||0.48||3630000000|2.2599999904633|1|2023-03-16|15/12/2022||0.8484||2800000000|2.2599999904633|1
2023-03-04 18:13:52|10216|103229|2312|19.99B|19990000000|13.6|4059745|-10.82|25|2023-05-12|15/03/2023|||||13.60000038147|1|2023-03-28|15/12/2022|||||13.60000038147|1
2023-03-04 18:13:55|10217|1155841|9966|14.55B|14550000000|15.08|8021004|68.87|0||
2023-03-04 18:13:59|10218|103718|6278|26.29B|26290000000|89.9|1762117|-26.67|27|2023-04-28|15/03/2023||2.75||13840000000|89.900001525879|1|2023-03-17|15/12/2022||3.8||17610000000|89.900001525879|1
2023-03-04 18:14:02|10219|1006205|TPIPPn|28.9B|28900000000|3.44|2653713|-14.43|0||
2023-03-04 18:14:07|10220|41633|MAGM|1.74B|1740000000|1.21|1053846|-33.52|30|2023-05-24|15/03/2023|||||1.210000038147|1|2023-02-28|15/12/2022|0.026|0.026|538900000|538900000|1.210000038147|1
2023-03-04 18:14:12|10221|18066|CESC|92.79B|92790000000|70|2091734|-11.84|44|2023-05-19|15/03/2023|||||70|1|2023-02-14|15/12/2022|2.4|2.57|31290000000|38210000000|74.300003051758|1
2023-03-04 18:14:16|10222|1159071|SUVH|121.03B|121030000000|475.05|351993|-5.55|18|2023-05-31|15/03/2023|||||475.45001220703|1|2023-02-07|15/12/2022|4.23|4.25|3540000000|3560000000|489.39999389648|1
2023-03-04 18:14:20|10223|43708|005070|2.75T|2750000000000|89,700|495564|130|25|2023-05-12|15/03/2023||||150000000000|89700|1|2023-02-27|15/12/2022|||141800000000|141800000000|71800|1
2023-03-04 18:14:24|10224|1012983|8415|39.4B|39400000000|38.20|607|-5.8|27|2023-05-10|15/03/2023|||||38.200000762939|1|2023-03-01|15/12/2022||1.23||6300000000|38|1
2023-03-04 18:14:29|10225|102605|MEGA|40.32B|40320000000|46.25|2704015|3.93|27|2023-05-12|15/03/2023|||||46.25|1|2023-02-23|15/12/2022|0.46|0.46|3880000000|3880000000|48.25|1
2023-03-04 18:14:32|10226|1171579|AZNOULA|200.2M|200200000|182.00|499770|-19.11|10|2022-11-03|15/09/2022|||12730000||193|1|2022-08-15|15/06/2022|||12940000||200|1
2023-03-04 18:14:37|10227|100082|1083|13.09B|13090000000|4.03|3499022|-26.33|30|2023-05-17|15/03/2023|||||4.0300002098083|1|2023-03-16|15/12/2022||0.60||15492000000|4.0300002098083|1
2023-03-04 18:14:41|10228|101592|SMRA|9.57T|9570000000000|580|21779747|-15.94|37|2023-04-27|15/03/2023||7.07|||580|1|2023-03-30|15/12/2022||6.23|||580|1
2023-03-04 18:14:45|10229|1141292|GREA|6.2B|6200000000|4.95|1408271|27.91|17|2023-04-21|15/03/2023||0.0372||150920000|4.9499998092651|1|2023-02-24|15/12/2022|0.0289|0.026|169100000|131930000|4.8800001144409|1
2023-03-04 18:14:49|10230|946387|0327|7.67B|7670000000|7.1|1310683|26.56|29|2023-05-31|15/03/2023|||||7.0999999046326|1|2023-03-08|15/12/2022||0.63||4488000000|7.0999999046326|1
2023-03-04 18:14:54|10231|101638|EXCL|27.32T|27320000000000|2090|18208873|-24.55|37|2023-05-15|15/03/2023||40.95|||2090|1|2023-02-20|15/12/2022|12.18|45.41|7547000000000|7551000000000|2250|1
2023-03-04 18:14:59|10232|102270|MEG|61.82B|61820000000|1.98|42436607|-37.74|32|2023-05-15|15/03/2023||0.1061||7620000000|1.9800000190735|1|2023-03-01|15/12/2022|0.1103|0.1103|8720000000|8720000000|2.0199999809265|1
2023-03-04 18:15:03|10233|1175317|BOURSA|405.97M|405970000|2022|117371|-17.8|12|2023-05-31|15/03/2023|||||2022|1|2023-03-01|15/12/2022|0.01||8760000|10000000|2020|1
2023-03-04 18:15:09|10234|101583|FREN|20.8T|20800000000000|66|154512647|-17.5|25|2023-05-25|15/03/2023|||||66|1|2023-03-30|15/12/2022|||||66|1
2023-03-04 18:15:17|10235|100146|3983|8.62B|8620000000|1.87|2715649|-23.36|9|2023-03-29|15/12/2022|||||1.8700000047684|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2023-03-04 18:15:21|10236|1012389|4174|18.79B|18790000000|80.2|651|-29.96|26|2023-05-05|15/03/2023|||||80.199996948242|1|2023-03-29|15/12/2022||-2.05||3000000|80.199996948242|1
2023-03-04 18:15:25|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
2023-03-04 18:15:30|10238|103791|9933|35.51B|35510000000|44.8|1835894|6.83|27|2023-05-03|15/03/2023||0.85||22880000000|44.799999237061|1|2023-03-22|15/12/2022||0.65||23740000000|44.799999237061|1
2023-03-04 18:15:35|10239|41404|ANDINAB|1.77T|1770000000000|2083|1127862.94|26.09|39|2023-04-26|15/03/2023||55.94||680580000000|2083|1|2023-03-06|15/12/2022|37.31|53.4|724200000000|783050000000|2083|1
2023-03-04 18:15:41|10240|103699|6202|17.01B|17010000000|75.2|1750294|-34.54|27|2023-05-03|15/03/2023||0.78||1230000000|75.199996948242|1|2023-01-30|15/12/2022|0.06|0.89|1090000000|1340000000|70.199996948242|1
2023-03-04 18:15:44|10241|1056483|1789|10.21B|10210000000|9.15|3278910|67.89|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2023-03-04 18:15:48|10242|993295|DCPJ|23.22B|23220000000|2700|640715|-24.03|14|2023-05-22|15/02/2023||58.70|||2700|1|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|3364|1
2023-03-04 18:15:54|10243|102405|AMATA|24.04B|24040000000|20.9|8250850|-2.79|28|2023-05-17|15/03/2023||0.3666||1760000000|20.89999961853|1|2023-02-28|15/12/2022|0.68|0.68|2290000000|2290000000|20.200000762939|1
2023-03-04 18:15:58|10244|50180|LBHJ|27.45B|27450000000|10,422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2023-03-04 18:16:03|10245|18394|SOFT|110.03B|110030000000|794.2|372756|40.04|28|2023-05-31|15/03/2023|||||794.20001220703|1|2023-01-24|15/12/2022|8.45|9.7|22610000000|22610000000|593.09997558594|1
2023-03-04 18:16:07|10246|102165|BLOOM|102.59B|102590000000|9.47|7518403|21.57|28|2023-05-17|15/03/2023||0.03||9942000000|9.4700002670288|1|2023-03-23|15/12/2022|0.1|0.2352|11530000000|14610000000|9.4700002670288|1
2023-03-04 18:16:11|10247|103365|2511|18.42B|18420000000|11.4|682996|-19.15|25|2023-05-05|15/03/2023||0.23||1970000000|11.39999961853|1|2023-03-24|15/12/2022||0.07||2020000000|11.39999961853|1
2023-03-04 18:16:15|10248|50156|JSEJ|9.74B|9740000000|11390|111067|-3.16|19|2023-02-27|15/12/2022|||||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2023-03-04 18:16:19|10249|50143|RLOJ|9.51B|9510000000|5.962|257127|26.85|18|2023-05-26|15/03/2023|||||5962|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2023-03-04 18:16:26|10250|41427|CONCHATORO|798.42B|798420000000|1080|809323.63|-4.59|39|2023-05-16|15/03/2023|||||1080|1|2023-03-30|15/12/2022||25.4||247980000000|1080|1
2023-03-04 18:16:31|10251|18743|ODPV3|6.23B|6230000000|11.26|2550516|6.22|39|2023-05-10|15/03/2023||0.2091||495500000|11.260000228882|1|2023-03-01|15/12/2022|0.1934|0.1967|491670000|492750000|11.539999961853|1
2023-03-04 18:16:35|10252|18461|VIPI|87.08B|87080000000|615.35|165025|-2|27|2023-05-17|15/03/2023||1.7||4290000000|615.34997558594|1|2023-01-25|15/12/2022|3.1|3.1|5260000000|5260000000|705.90002441406|1
2023-03-04 18:16:40|10253|1162311|AXSR|3.26B|3260000000|1.87|856178|1.08|27|2023-04-19|15/03/2023|||||1.8700000047684|1|2023-01-19|15/12/2022|0.0227|0.0282|71300000|71140000|1.8799999952316|1
2023-03-04 18:16:45|10254|15728|FANH|445.29M|445290000|8.29|37105|15.46|39|2023-05-25|15/03/2023|||||8.289999961853|1|2023-03-13|15/12/2022||4.9||602970000|8.289999961853|1
2023-03-04 18:16:49|10255|102105|CFV|4.08T|4080000000000|11,180.0|106884|-59.2|25|2023-05-31|15/03/2023|||||11180|1|2023-03-01|15/12/2022|||||10500|1
2023-03-04 18:16:56|10256|18021|BJEL|126.95B|126950000000|1,103.60|68443|-0.59|34|2023-05-24|15/03/2023||8.92||14330000000|1102.8000488281|1|2023-02-02|15/12/2022|5.5|6.13|14830000000|13370000000|1148|1
2023-03-04 18:17:01|10257|1050113|DESP|384.84M|384840000|5.81|408540|-49.35|25|2023-05-11|15/03/2023||-0.05||154700000|5.8099999427795|1|2023-03-16|15/12/2022||-0.08||147300000|5.8099999427795|1
2023-03-04 18:17:05|10258|980029|194480|557.93B|557930000000|52500|110276|-10.41|27|2023-05-16|15/03/2023||2282||51900000000|52500|1|2023-03-01|15/12/2022||1343|49800000000|49800000000|56600|1
2023-03-04 18:17:10|10259|1012083|1785|21.88B|21880000000|36.4|1818|-28.63|25|2023-05-31|15/03/2023||0.39||5820000000|36.400001525879|1|2023-03-01|15/12/2022||0.36||7080000000|37|1
2023-03-04 18:17:14|10260|103473|3014|14.4B|14400000000|88.7|1009468|-23.86|25|2023-05-02|15/03/2023||0.98||968000000|88.699996948242|1|2023-02-24|15/12/2022|1.27|0.88|1150000000|1010000000|88.800003051758|1
2023-03-04 18:17:19|10261|20389|ARCO|1.75B|1750000000|8.29|791938|6.83|39|2023-05-17|15/03/2023||0.1395||828490000|8.289999961853|1|2023-03-15|15/12/2022||0.2267||1040000000|8.289999961853|1
2023-03-04 18:17:24|10262|39876|JKLC|83.05B|83050000000|705.7|543775|68.71|44|2023-05-17|15/03/2023||||17980000000|705.70001220703|1|2023-02-10|15/12/2022|6.3|6.38|14890000000|15050000000|756.95001220703|1
2023-03-04 18:17:28|10263|103768|9802|25.75B|25750000000|135.5|2420877|16.74|27|2023-04-19|15/03/2023||3.7||6020000000|135.5|1|2023-01-18|15/12/2022|3.16|3.26|6220000000|6450000000|137.5|1
2023-03-04 18:17:33|10264|18809|UNIP6|8.28B|8280000000|80.09|206456|-1.81|25|2023-05-11|15/03/2023|||||80.089996337891|1|2023-03-16|15/12/2022|||||80.089996337891|1
2023-03-04 18:17:38|10265|18243|JMSH|61.77B|61770000000|64.75|1420095|-0.69|26|2023-05-03|15/03/2023|||||64.75|1|2023-02-10|15/12/2022|1.99||9460000000|9650000000|64.949996948242|1
2023-03-04 18:17:42|10266|103261|2362|18.35B|18350000000|31.45|220007|0.96|25|2023-05-10|15/03/2023|||||31.450000762939|1|2023-03-01|15/12/2022|||||31.10000038147|1
2023-03-04 18:17:47|10267|41415|CAP|1.08T|1080000000000|7220|164978.75|-31.24|38|2023-05-12|15/03/2023||0.37|||7220|1|2022-12-30|15/12/2022||0.425||808500000|6990|1
2023-03-04 18:17:52|10268|986203|SPRC|48.13B|48130000000|11.1|21242435|22.65|27|2023-05-10|15/03/2023||-4.29|||11.10000038147|1|2023-02-24|15/12/2022|0.06|1.81|65710000000|65710000000|11|1
2023-03-04 18:17:56|10269|50142|VKEJ|13.33B|13330000000|1,360|1221496|3.82|15|2023-05-29|15/03/2023|||||1360|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2023-03-04 18:18:00|10270|41431|ITAUCORP|1.89T|1890000000000|1.95|675832561.9|26.36|35|2023-04-28|15/03/2023||0.0809|||1.9459999799728|1|2023-02-28|15/12/2022|0.08|0.08|284490000000|350530000000|1.7350000143051|1
2023-03-04 18:18:04|10271|980010|182400|493.01B|493010000000|12380|284205|-24.97|24|2023-03-20|15/12/2022|||||12380|1|2022-12-09|15/09/2022|-346.75||2730000000||14300|1
2023-03-04 18:18:08|10272|18402|STTE|64.31B|64310000000|161.3|979322|-13.07|30|2023-04-26|15/03/2023|||||161.39999389648|1|2023-01-27|15/12/2022|1.9||18820000000|17590000000|179.60000610352|1
2023-03-04 18:18:13|10273|103413|2723|28.35B|28350000000|158.5|2474718|50.95|31|2023-05-31|15/03/2023||1.11||5040000000|158.5|1|2023-03-07|15/12/2022||1.07||5150000000|158.5|1
2023-03-04 18:18:17|10274|50019|3377|8.12B|8120000000|1.07|11855819|-35.54|19|2023-03-21|15/12/2022||0.21||42163000000|1.0700000524521|1|2022-08-19|15/06/2022||0.14||28109000000|1.2000000476837|1
2023-03-04 18:18:22|10275|6379|SOHU|504.35M|504350000|14.95|60255|-15.25|39|2023-05-01|15/03/2023|||||14.949999809265|1|2023-02-21|15/12/2022|-0.06||160400000||15.510000228882|1
2023-03-04 18:18:26|10276|50092|HYPJ|11.97B|11970000000|3347|652154|-3.82|16|2023-03-15|15/12/2022|||||3347|1|2022-09-13|15/06/2022|1.39||1780000000||3759|1
2023-03-04 18:18:31|10277|994066|PSHn|29.76B|29760000000|13.60|954533|-6.21|0||
2023-03-04 18:18:36|10278|980111|222080|604.24B|604240000000|11140|565350|-22.37|25|2023-05-12|15/03/2023|||||11140|1|2023-03-01|15/12/2022||||68400000000|10290|1
2023-03-04 18:18:40|10279|42658|LMDr|1.1B|1100000000|6.31|184428|0.16|29|2023-05-31|15/03/2023|||||6.3099999427795|1|2023-03-30|15/12/2022|||||6.3099999427795|1
2023-03-04 18:18:44|10280|18289|MOFS|88.91B|88910000000|601.25|120114|-31.32|27|2023-04-27|15/03/2023|||||601.25|1|2023-01-24|15/12/2022|15.33||9580000000||725.65002441406|1
2023-03-04 18:18:53|10281|50071|3339|6.55B|6550000000|1.53|4736665|-26.44|24|2023-05-31|15/03/2023|||||1.5299999713898|1|2023-02-28|15/12/2022||0.11||5673000000|1.4400000572205|1
2023-03-04 18:19:01|10282|50035|0506|7.83B|7830000000|2.8|1193512|-21.79|26|2023-05-31|15/03/2023|||||2.7999999523163|1|2023-03-28|15/12/2022|||||2.7999999523163|1
2023-03-04 18:19:05|10283|1169503|248070|1.07T|1070000000000|22,000|160498|-5.58|12|2023-05-31|15/03/2023||||445000000000|22000|1|2023-03-01|15/12/2022|||418050000000|418050000000|22150|1
2023-03-04 18:19:09|10284|1166568|UTIA|83.38B|83380000000|656.65|325322|-23.99|17|2023-05-31|15/03/2023||||3070000000|656.65002441406|1|2023-01-30|15/12/2022|4.72||2920000000|2950000000|738.20001220703|1
2023-03-04 18:19:13|10285|969099|6878|1.48B|1480000000|0.205|783740083|-91.99|15|2023-05-02|15/03/2023|||||0.20499999821186|1|2023-03-29|15/12/2022||0.06||1017000000|0.20499999821186|1
2023-03-04 18:19:18|10286|18029|BACH|73.79B|73790000000|365.4|1922497|-14|44|2023-05-29|15/03/2023|||||365.39999389648|1|2023-02-11|15/12/2022|2.2|1.9|9810000000|10150000000|363.54998779297|1
2023-03-04 18:19:22|10287|100078|1052|7.83B|7830000000|4.68|2579026|-6.4|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
2023-03-04 18:19:27|10288|103284|2393|17.34B|17340000000|38.75|658319|-22.81|36|2023-05-11|15/03/2023||0.382||4230000000|38.75|1|2023-03-22|15/12/2022||0.456||4510000000|38.75|1
2023-03-04 18:19:31|10289|947234|GRAN|69.15B|69150000000|285.7|825329|-1.64|27|2023-05-11|15/03/2023||||11310000000|285.70001220703|1|2023-01-24|15/12/2022|5.1|5.07|11460000000|11460000000|312.14999389648|1
2023-03-04 18:19:35|10290|103175|1909|24.3B|24300000000|18.55|4912339|-14.16|27|2023-05-31|15/03/2023||0.01||13700000000|18.549999237061|1|2023-03-01|15/12/2022||-0.1196||13270000000|18.950000762939|1
2023-03-04 18:19:40|10291|103617|4915|28.48B|28480000000|62.7|3934618|20.35|27|2023-05-12|15/03/2023||1.17||15990000000|62.700000762939|1|2023-02-24|15/12/2022|1.33|1.33|18720000000|19060000000|58.200000762939|1
2023-03-04 18:19:44|10292|1161487|353200|1.06T|1060000000000|20,950|322589|-13.25|13|2023-05-31|15/03/2023||||292660000000|20950|1|2023-03-01|15/12/2022|||296450000000|308700000000|21000|1
2023-03-04 18:19:49|10293|979186|030190|744.57B|744570000000|12460|98824|-35.1|27|2023-05-15|15/03/2023||335.02||131250000000|12460|1|2023-03-01|15/12/2022||249.09||128860000000|12980|1
2023-03-04 18:19:53|10294|103202|2059|38.07B|38070000000|401.5|322153|-9.98|27|2023-05-08|15/03/2023||5.98||1730000000|401.5|1|2023-02-24|15/12/2022|7.35|7.18|1990000000|1990000000|404|1
2023-03-04 18:19:57|10295|990832|1908|46.23B|46230000000|26.6|2464877|79.97|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
2023-03-04 18:20:02|10296|18693|GRND3|6.15B|6150000000|6.82|1571235|-14.52|32|2023-05-11|15/03/2023|||||6.8200001716614|1|2023-03-02|15/12/2022|||764000000||6.8499999046326|1
2023-03-04 18:20:06|10297|18019|LIND|317.08B|317080000000|3,711.45|48868|41.35|29|2023-05-12|15/03/2023|||||3715.3000488281|1|2023-02-13|15/12/2022|13.3||6970000000|6970000000|3415.25|1
2023-03-04 18:20:11|10298|1012848|6548|32.52B|32520000000|34.25|909|-15.64|27|2023-05-31|15/03/2023||0.49||2880000000|34.25|1|2023-03-01|15/12/2022||0.52||3170000000|34.450000762939|1
2023-03-04 18:20:15|10299|20941|PAM|3.39B|3390000000|32.49|172249|34.81|34|2023-05-12|15/03/2023||1.32||498960000|32.490001678467|1|2023-03-09|15/12/2022||0.7824||433530000|32.490001678467|1
2023-03-04 18:20:19|10300|1123045|2616|5.44B|5440000000|4.26|4559592|-31.84|1|2023-03-25|15/12/2022|||||||
2023-03-04 18:20:23|10301|39904|SHCU|147.94B|147940000000|2,210.40|72029|42.29|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
2023-03-04 18:20:28|10302|103536|3376|16.71B|16710000000|89.6|343891|-2.18|31|2023-04-24|15/03/2023||1||2260000000|89.599998474121|1|2023-03-30|15/12/2022||1.37||2460000000|89.599998474121|1
2023-03-04 18:20:32|10303|102497|EASTW|8.48B|8480000000|5.1|1423605|-36.25|25|2023-05-11|15/03/2023|||||5.0999999046326|1|2023-03-06|15/12/2022|0.04||||5.0999999046326|1
2023-03-04 18:20:36|10304|954965|6456|28.56B|28560000000|84.5|1526214|-7.58|27|2023-05-05|15/03/2023||1.68||26240000000|84.5|1|2023-03-01|15/12/2022|3.38|2.98|32810000000|32810000000|86.5|1
2023-03-04 18:20:40|10305|102602|MBK|22.93B|22930000000|16.4|3027394|32.98|25|2023-05-12|15/03/2023|||||16.39999961853|1|2023-02-27|15/12/2022|||||16.799999237061|1
2023-03-04 18:20:45|10306|103762|8422|20.53B|20530000000|188.5|196137|-12.56|27|2023-05-05|15/03/2023||2.76||1330000000|188.5|1|2023-02-24|15/12/2022|3.5|2.79|1450000000|1420000000|188|1
2023-03-04 18:20:49|10307|1142505|300720|838.06B|838060000000|12,100|67830|-35.64|19|2023-05-16|15/03/2023|||||12100|1|2023-03-01|15/12/2022||||375000000000|11930|1
2023-03-04 18:20:55|10308|943523|2386|18.69B|18690000000|4.22|3191446|15.3|17|2023-03-16|15/12/2022|||||4.2199997901917|1|2022-08-22|15/06/2022|||||3.289999961853|1
2023-03-04 18:21:00|10309|103132|1710|16.48B|16480000000|18.65|1169888|-17.11|29|2023-05-02|15/03/2023||0.2||5870000000|18.64999961853|1|2023-03-30|15/12/2022||0.3||4450000000|18.64999961853|1
2023-03-04 18:21:04|10310|1142378|TITCr|1.15B|1150000000|15.46|64073|22.38|16|2023-05-11|15/03/2023|||||15.420000076294|1|2023-03-22|15/12/2022|||||15.420000076294|1
2023-03-04 18:21:08|10311|1165334|MINS|182.51B|182510000000|306.8|121468|-13.48|14|2023-05-31|15/03/2023|||||307.76000976562|1|2023-03-01|15/12/2022|2|1.98|5600000000|5590000000|292.10998535156|1
2023-03-04 18:21:13|10312|943511|1966|4.05B|4050000000|0.96|27081875|-38.85|15|2023-05-31|15/03/2023|||||0.95999997854233|1|2023-03-29|15/12/2022||1.08|||0.95999997854233|1
2023-03-04 18:21:17|10313|49982|0639|13.54B|13540000000|2.68|4164511|0|19|2023-03-24|15/12/2022|||||2.6800000667572|1|2022-08-30|15/06/2022|0.32||4660000000||2.8800001144409|1
2023-03-04 18:21:22|10314|1012318|3630|5.4B|5400000000|29.5|265|-18.51|25|2023-05-31|15/03/2023|||||29.5|1|2023-03-01|15/12/2022|||||28.75|1
2023-03-04 18:21:26|10315|1171882|JUBN|69.67B|69670000000|437.4|245138|-10.75|10|2023-05-31|15/03/2023|||||437.39999389648|1|2023-01-31|15/12/2022|5.75|5.7|11580000000|11580000000|472.70001220703|1
2023-03-04 18:21:33|10316|1148091|1831|2.21B|2210000000|59|222930|-22.27|20|2023-04-24|15/03/2023|||||59|1|2023-03-06|15/12/2022|||||59|1
2023-03-04 18:21:37|10317|37778|EATP|4.25B|4250000000|19.4|96526|-7.62|37|2023-05-18|15/03/2023|||||19.39999961853|1|2023-03-02|15/12/2022|||651000000|650280000|19.760000228882|1
2023-03-04 18:21:41|10318|1012761|6274|16.04B|16040000000|58.7|2897|-32.53|27|2023-05-31|15/03/2023||0.91||4090000000|58.700000762939|1|2023-03-01|15/12/2022|0.92|0.92|4140000000|4140000000|59.099998474121|1
2023-03-04 18:21:50|10319|27084|GENTERA|30.8B|30800000000|19.46|3702373|25.79|38|2023-04-26|15/03/2023||0.7701||6990000000|19.459999084473|1|2023-03-06|15/12/2022|0.53|0.5924|8190000000|7100000000|19.459999084473|1
2023-03-04 18:21:55|10320|42676|TENr|2.24B|2240000000|19.46|176825|49.92|36|2023-04-27|15/12/2022|||||19.459999084473|1|2022-11-29|15/09/2022|||113000000||19.840000152588|1
2023-03-04 18:22:01|10321|13196|AHCS|6B|6000000000|0.952|285654|-19.12|25|2023-05-01|15/03/2023|||||0.95200002193451|1|2023-02-12|15/12/2022|0.01||545800000||1.0110000371933|1
2023-03-04 18:22:06|10322|41700|SETI|2.55B|2550000000|0.625|2797703|-53.01|39|2023-05-17|15/03/2023|||||0.625|1|2023-02-28|15/12/2022|0.0222||1710000000||0.62000000476837|1
2023-03-04 18:22:14|10323|102456|CENTEL|74.25B|74250000000|55.00|3919242|47.65|28|2023-05-16|15/03/2023||0.2238|||55|1|2023-02-27|15/12/2022|0.37|0.37|5200000000|5190000000|55.75|1
2023-03-04 18:22:19|10324|943446|0535|9.97B|9970000000|0.6|5750176|-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
2023-03-04 18:22:23|10325|1056506|LX|556.86M|556860000|3.02|822759|-10.65|25|2023-05-30|15/03/2023|||||3.0199999809265|1|2023-03-16|15/12/2022||2.6|||3.0199999809265|1
2023-03-04 18:22:27|10326|101595|SCMA|13.53T|13530000000000|214|85727183|-16.41|27|2023-04-27|15/03/2023|||||214|1|2023-04-04|15/12/2022||3.96|||214|1
2023-03-04 18:22:32|10327|103314|2439|18.73B|18730000000|86.5|689540|3.59|27|2023-04-28|15/03/2023||0.87||6940000000|86.5|1|2023-03-01|15/12/2022|1.69|1.7|10570000000|10810000000|85.199996948242|1
2023-03-04 18:22:36|10328|102433|BLA|54.22B|54220000000|31.75|4570294|-22.09|28|2023-05-11|15/03/2023|||||31.75|1|2023-03-06|15/12/2022|0.16|0.16|8820000000|11570000000|31.75|1
2023-03-04 18:22:44|10329|19487|KRDMD|23.95B|23950000000|21.02|283467003|64.83|39|2023-05-10|15/03/2023|||||21.020000457764|1|2023-03-01|15/12/2022||||7420000000|22.540000915527|1
2023-03-04 18:22:48|10330|946718|RMT|153.33B|153330000000|2,186.90|38125|46.51|32|2023-05-17|15/03/2023|||||2186.8999023438|1|2023-02-13|15/12/2022|19.1|19|10780000000|10520000000|2154.1499023438|1
2023-03-04 18:22:53|10331|103101|1536|20.04B|20040000000|71.1|1460456|-11.35|27|2023-05-10|15/03/2023||0.5567||1820000000|71.099998474121|1|2023-01-25|15/12/2022||0.7833||1830000000|68.300003051758|1
2023-03-04 18:22:57|10332|943441|0405|11.91B|11910000000|2.49|4497932|-21.2|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2023-03-04 18:23:02|10333|102370|PGOLD|88.83B|88830000000|31|1195685|-11.81|32|2023-05-12|15/03/2023|||||31|1|2023-04-07|15/12/2022||1||52510000000|31|1
2023-03-04 18:23:07|10334|18048|BLDT|150.44B|150440000000|6,341.00|23016|7.39|33|2023-05-04|15/03/2023||69.18||13040000000|6333.8500976562|1|2023-01-25|15/12/2022|36.6|36.98|13370000000|13370000000|6908.6499023438|1
2023-03-04 18:23:11|10335|100034|0546|13.31B|13310000000|5.25|4548629|71.57|16|2023-05-31|15/03/2023||||21469000000|5.25|1|2023-03-21|15/12/2022|||||5.25|1
2023-03-04 18:23:14|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2023-03-04 18:23:19|10337|42641|HRMr|1.11B|1110000000|11.82|204936|37.44|27|2023-04-28|15/12/2022|||||11.819999694824|1|2022-12-02|15/09/2022|||||9.579999923706|1
2023-03-04 18:23:24|10338|102835|TISCO|81.67B|81670000000|102|3299947|3.55|27|2023-05-11|15/03/2023||||4764000000|102|1|2023-02-23|15/12/2022|2.26|2.26|4870000000|4870000000|102.5|1
2023-03-04 18:23:28|10339|27114|CHDRAUIB|90.29B|90290000000|93.85|391103|103.54|37|2023-04-27|15/03/2023||1.38||64560000000|93.849998474121|1|2023-02-22|15/12/2022|2.13|1.32|70020000000|69830000000|90.430000305176|1
2023-03-04 18:23:32|10340|103584|3682|25.97B|25970000000|6.18|2133389|-7.21|25|2023-05-31|15/03/2023|||||6.1799998283386|1|2023-03-01|15/12/2022|||||6.210000038147|1
2023-03-04 18:23:37|10341|19258|AEFES|30.94B|30940000000|52.25|3316802|146.3|39|2023-05-08|15/03/2023||-1.21||26190000000|52.25|1|2023-02-28|15/12/2022|0.09|0.3598|22430000000|21990000000|52.849998474121|1
2023-03-04 18:23:41|10342|1012184|3211|12.04B|12040000000|80.3|175|-21.66|25|2023-05-31|15/03/2023|||||80.300003051758|1|2023-03-01|15/12/2022|||||81.900001525879|1
2023-03-04 18:23:45|10343|961712|4968|11.81B|11810000000|131|4615051|-38.68|27|2023-05-31|15/03/2023||0.38||934000000|131|1|2023-03-06|15/12/2022|-0.92|0.35|794200000|916000000|131|1
2023-03-04 18:23:49|10344|1140499|TVOn|||27.50|575612|-9.03}|0||
2023-03-04 18:23:53|10345|990477|0826|8.27B|8270000000|2.97|8154566|-11.34|6|2023-03-30|15/12/2022|||||2.9700000286102|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2023-03-04 18:23:57|10346|1012086|1795|72.98B|72980000000|278.5|12557325|145.45|24|2023-03-14|15/12/2022||1.17||2972000000|278.5|1|2022-11-09|15/09/2022|7.93|5.55|5390000000|4896000000|159.5|1
2023-03-04 18:24:01|10347|102268|MWC|61.05B|61050000000|18.6|1012321|-13.69|28|2023-05-11|15/03/2023|||||18.60000038147|1|2023-02-28|15/12/2022|||6340000000||18.89999961853|1
2023-03-04 18:24:05|10348|18053|BRIG|109.85B|109850000000|476.90|185949|-0.73|27|2023-05-17|15/03/2023||2.8||9490000000|476.89999389648|1|2023-02-09|15/12/2022|2.5|5|8200000000|8200000000|500.29998779297|1
2023-03-04 18:24:10|10349|945731|PLANB|38.94B|38940000000|9.1|33301681|11.66|27|2023-05-11|15/03/2023||0.02||1209000000|9.1000003814697|1|2023-02-28|15/12/2022|0.06|0.0587|2020000000|2020000000|9.6000003814697|1
2023-03-04 18:24:14|10350|1153712|330590|971.88B|971880000000|4000|181476|-27.8|14|2022-11-11|15/09/2022|36.03||28840000000||3545|1|2022-09-15|15/06/2022|78.32||57480000000||5020|1
2023-03-04 18:24:22|10351|103244|2338|16.95B|16950000000|82.40|7185573|-17.52|25|2023-05-31|15/03/2023|||||82.400001525879|1|2023-03-01|15/12/2022||1.24||2220000000|82.599998474121|1
2023-03-04 18:24:29|10352|18712|SIMH3|5.72B|5720000000|6.92|4050139|-29.55|37|2023-05-15|15/03/2023|||||6.9200000762939|1|2023-03-07|15/12/2022||0.14||7130000000|6.9200000762939|1
2023-03-04 18:24:35|10353|943498|1515|9.14B|9140000000|7.05|3794249|61.33|6|2023-03-25|15/12/2022|||||7.0500001907349|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2023-03-04 18:24:39|10354|980619|NVA6|1.54B|1540000000|1.820|0|-3.45|0||
2023-03-04 18:24:43|10355|1123044|2019|2.08B|2080000000|0.7|43893463|-74.73|0||
2023-03-04 18:24:47|10356|18282|PROR|82.51B|82510000000|4966|12699|9.3|26|2023-05-04|15/03/2023|||||4977.2998046875|1|2023-02-05|15/12/2022|46.3||3100000000|2980000000|4102.4501953125|1
2023-03-04 18:24:51|10357|950752|200771|11.05B|11050000000|11.27|269876|0.35|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2023-03-04 18:24:55|10358|1012995|8436|25.55B|25550000000|222|4266|5.21|27|2023-05-05|15/03/2023||2.08||1920000000|222|1|2023-03-21|15/12/2022||1.94||1920000000|222|1
2023-03-04 18:24:59|10359|1114113|6592|63.56B|63560000000|112.50|388470|-9.39|22|2023-05-31|15/03/2023||2.03||6150000000|112.5|1|2023-03-01|15/12/2022||1.89||6230000000|111|1
2023-03-04 18:25:04|10360|950281|HEIN|8.68B|8680000000|28.72|321708|31.38|29|2023-05-11|15/03/2023|||||28.719999313354|1|2023-02-24|15/12/2022|0.346||791700000||27|1
2023-03-04 18:25:13|10361|18109|EIDP|91.43B|91430000000|514.9|199772|28.66|27|2023-05-17|15/03/2023|||||515.04998779297|1|2023-02-14|15/12/2022|0.89||7270000000|7720000000|518.54998779297|1
2023-03-04 18:25:17|10362|953666|SKPR|2.06B|2060000000|1.32|1594032|1.54|27|2023-06-01|15/03/2023|||||1.3200000524521|1|2023-02-24|15/12/2022|0.026||740100000||1.460000038147|1
2023-03-04 18:25:21|10363|1159098|SUPEREIFu|4.82B|4820000000|9.35|216276|-21.43|14|2023-02-20|15/12/2022|0.09||187100000||9.6999998092651|1|2022-11-14|15/09/2022|0.18||170200000||10.39999961853|1
2023-03-04 18:25:25|10364|100088|1117|8.79B|8790000000|1.11|6671481|-22.38|18|2023-05-31|15/03/2023|||||1.1100000143051|1|2023-03-27|15/12/2022||||6275000000|1.1100000143051|1
2023-03-04 18:25:29|10365|990789|1589|14.85B|14850000000|4.32|46931|-0.69|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
2023-03-04 18:25:36|10366|1052357|TOA|62.9B|62900000000|31|1759187|10.71|25|2023-05-11|15/03/2023||0.2589|||31|1|2023-02-27|15/12/2022|0.14|0.2127|5450000000|5294000000|33.25|1
2023-03-04 18:25:40|10367|950206|DOVT|7.33B|7330000000|4.54|1272654|4.85|25|2023-05-24|15/03/2023|||||4.539999961853|1|2023-02-22|15/12/2022|0.0115||247200000|247200000|4.5900001525879|1
2023-03-04 18:25:44|10368|39886|MCEI|73.76B|73760000000|1448.85|342263|6.61|27|2023-04-28|15/03/2023||9.13||1480000000|1446.4000244141|1|2023-02-04|15/12/2022|7.6|7.73|1440000000|1470000000|1509|1
2023-03-04 18:25:48|10369|1012640|5530|16.22B|16220000000|38.40|359|-12.63|26|2023-05-12|15/03/2023|||||38.400001525879|1|2023-03-30|15/12/2022|||||38.400001525879|1
2023-03-04 18:25:52|10370|103265|2367|12.65B|12650000000|18.75|5117040|1.35|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
2023-03-04 18:25:57|10371|37846|JSW|6.22B|6220000000|53|509892|-21.71|39|2023-05-22|15/03/2023|||||53|1|2023-03-21|15/12/2022||||4160000000|53|1
2023-03-04 18:26:01|10372|1166725|GMAT3|11.6B|11600000000|5.25|6202290|-10.71|15|2023-05-10|15/03/2023|||||5.25|1|2023-03-08|15/12/2022||||6010000000|5.25|1
2023-03-04 18:26:06|10373|30642|STBP3|6.84B|6840000000|7.92|5542256|26.08|27|2023-05-10|15/03/2023||0.115||528300000|7.9200000762939|1|2023-03-21|15/12/2022||0.1||457320000|7.9200000762939|1
2023-03-04 18:26:10|10374|103470|3010|21.03B|21030000000|88.1|194478|-19.91|27|2023-05-31|15/03/2023||2.72||17430000000|88.099998474121|1|2023-03-30|15/12/2022||2.67||18400000000|88.099998474121|1
2023-03-04 18:26:14|10375|50164|SNTJ|33.88B|33880000000|30010|35211|2.81|19|2023-03-01|15/12/2022|||||29568|1|2022-08-31|15/06/2022|4.34||13400000000||24787|1
2023-03-04 18:26:18|10376|103017|1313|20.01B|20010000000|15.1|1981561|-31.67|27|2023-05-10|15/03/2023|||||15.10000038147|1|2023-03-01|15/12/2022|||||15.550000190735|1
2023-03-04 18:26:23|10377|18046|BRLC|68.4B|68400000000|887|126209|-19.26|27|2023-05-26|15/03/2023||22.5||23810000000|890.54998779297|1|2023-02-04|15/12/2022|-6.5|-6.5|20160000000|20160000000|928.5|1
2023-03-04 18:26:28|10378|41636|BATO|3.16B|3160000000|11.06|179951|-7.37|34|2023-05-25|15/03/2023||0.2154||530380000|11.060000419617|1|2023-02-08|15/12/2022|0.216|0.3114|771000000|770870000|12.60000038147|1
2023-03-04 18:26:32|10379|18206|IIFL|169.69B|169690000000|444.5|655421|51.58|27|2023-05-04|15/03/2023|||||446.25|1|2023-01-30|15/12/2022|9.9||13350000000||460.54998779297|1
2023-03-04 18:26:36|10380|946781|ALKY|127.97B|127970000000|2512|20161|-13.37|26|2023-05-18|15/03/2023||||5110000000|2506.1999511719|1|2023-02-09|15/12/2022|8.9|10.7|3890000000|4160000000|2618.3999023438|1
2023-03-04 18:26:45|10381|1112810|1119|5.23B|5230000000|3.78|5267065|-28.81|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2023-03-04 18:26:48|10382|1155902|EH|684.87M|684870000|12.03|2394737|-6.02|10|2023-06-01|15/03/2023||-0.69||17870000|12.029999732971|1|2023-03-28|15/12/2022||-0.54||24510000|12.029999732971|1
2023-03-04 18:26:56|10383|1153002|VIVA3|4.78B|4780000000|20.3|1171766|-22.06|16|2023-05-05|15/03/2023||0.179||395690000|20.299999237061|1|2023-03-16|15/12/2022||0.6692||658260000|20.299999237061|1
2023-03-04 18:26:59|10384|37900|NEUP|2.63B|2630000000|599|1255|-22.71|30|2023-05-18|15/03/2023|||||599|1|2023-03-24|15/12/2022||||2990000000|599|1
2023-03-04 18:27:04|10385|8578|2038|6.81B|6810000000|0.86|6193524|-22.52|26|2023-05-31|15/03/2023|||||0.86000001430511|1|2023-03-10|15/12/2022||0.00||4572000000|0.86000001430511|1
2023-03-04 18:27:08|10386|18246|JUBA|48.36B|48360000000|305|158163|-26.16|39|2023-05-25|15/03/2023||||17500000000|303.95001220703|1|2023-02-03|15/12/2022|4.8|4.8|15530000000|15050000000|348.10000610352|1
2023-03-04 18:27:12|10387|103648|5469|18.42B|18420000000|34.85|780447|-22.87|27|2023-05-11|15/03/2023|||||34.849998474121|1|2023-03-30|15/12/2022||1.00||11182000000|34.849998474121|1
2023-03-04 18:27:17|10388|43898|020560|1.06T|1060000000000|14,210|243718|-25.01|39|2023-05-15|15/03/2023||-327.00|||14210|1|2023-02-01|15/12/2022||692.00||1812000000000|15300|1
2023-03-04 18:27:24|10389|1137427|293780|225.89B|225890000000|10,130|184071|-59.32|18|2022-11-14|15/09/2022|-206.89||14840000||13450|1|2022-08-12|15/06/2022|-151.9||15630000||18650|1
2023-03-04 18:27:29|10390|18353|REXP|185.69B|185690000000|628.9|440639|-11.15|27|2023-05-30|15/03/2023|||||628.90002441406|1|2023-02-14|15/12/2022|14.28||944740000000||808.25|1
2023-03-04 18:27:33|10391|13799|ENAE|3.34B|3340000000|6.31|694657|-28.3|39|2023-05-24|15/03/2023||||7246000000|6.3099999427795|1|2023-03-22|15/12/2022||||7990000000|6.3099999427795|1
2023-03-04 18:27:38|10392|103649|5471|9.25B|9250000000|55.10|901770|-39.1|36|2023-05-04|15/03/2023|||||55.099998474121|1|2023-03-01|15/12/2022|0.12|1.43|555600000|1226000000|54.799999237061|1
2023-03-04 18:27:42|10393|41377|SNHJ|1.52B|1520000000|36|9862933|-89.35|21|2023-05-31|15/03/2023|||||36|1|2023-02-24|15/12/2022|||||30|1
2023-03-04 18:27:46|10394|103751|8163|11.66B|11660000000|41.65|525468|-10.92|27|2023-05-10|15/03/2023||0.7||6730000000|41.650001525879|1|2023-03-01|15/12/2022||0.805||7180000000|41.299999237061|1
2023-03-04 18:27:52|10395|41447|ENTEL|1.01T|1010000000000|3,350.00|246384.9|21.16|37|2023-05-08|15/03/2023||93.24||688660000000|3350|1|2023-03-06|15/12/2022|175.6|73.77|662000000000|662000000000|3350|1
2023-03-04 18:27:56|10396|18106|EDEL|56.14B|56140000000|62.5|2107576|13.74|27|2023-05-17|15/03/2023|||||62.5|1|2023-01-31|15/12/2022|1.13|0.90|21180000000||64.5|1
2023-03-04 18:28:00|10397|103591|3705|11.61B|11610000000|43.8|3285187|2.1|25|2023-05-12|15/03/2023|||||43.799999237061|1|2023-03-30|15/12/2022|||||43.799999237061|1
2023-03-04 18:28:05|10398|950031|AVNT|49.75B|49750000000|365.5|141591|-22.23|26|2023-05-12|15/03/2023||6||14340000000|365.5|1|2023-02-11|15/12/2022|4.4|4.4|11030000000|11030000000|388.35000610352|1
2023-03-04 18:28:10|10399|103139|1718|11.67B|11670000000|8.64|4058533|-12.02|25|2023-05-08|15/03/2023|||||8.6400003433228|1|2023-03-30|15/12/2022|||||8.6400003433228|1
2023-03-04 18:28:14|10400|102054|LVCP|3.6B|3600000000|139.8|40636|54.13|27|2023-06-22|15/03/2023||||87700000|139.80000305176|1|2023-02-23|15/12/2022|1.83||86700000|83880000|146|1
2023-03-04 18:28:18|10401|1088207|TCPI|43.25T|43250000000000|8650|14397220|-2.26|21|2022-11-01|15/09/2022|3.46||421500000000||10275|1|2022-08-29|15/06/2022|4.19||447900000000||8150|1
2023-03-04 18:28:23|10402|18596|ALSO3|9.78B|9780000000|16.5|3146276|-23.53|36|2023-05-11|15/03/2023||0.246||515490000|16.5|1|2023-03-23|15/12/2022||0.3761||509810000|16.5|1
2023-03-04 18:28:27|10403|1055134|SAPR11|26.08B|26080000000|16.95|1072885|-17.16|25|2023-05-11|15/03/2023||1.02||1500000000|16.950000762939|1|2023-02-16|15/12/2022|1.03|0.8158|1480000000|1460000000|17.510000228882|1
2023-03-04 18:28:32|10404|103369|2520|15.81B|15810000000|29.00|666570|-24.08|29|2023-05-31|15/03/2023||0.69||3640000000|29|1|2023-03-30|15/12/2022||0.72||4600000000|29|1
2023-03-04 18:28:36|10405|103704|6214|19.17B|19170000000|76.4|371455|-7.62|26|2023-05-31|15/03/2023|||||76.400001525879|1|2023-03-31|15/12/2022|||||76.400001525879|1
2023-03-04 18:28:40|10406|1115822|0059|456.1M|456100000|0.054|344262080|-93.25|0||
2023-03-04 18:28:44|10407|102432|BLAND|17.35B|17350000000|1|15326310|-2.91|25|2023-05-30|15/03/2023|||||1|1|2023-02-27|15/12/2022|0.01||1170000000||1|1
2023-03-04 18:28:49|10408|41673|SWAY|8.02B|8020000000|1.63|1887463|-3.55|27|2023-05-24|15/03/2023|||||1.6299999952316|1|2023-02-23|15/12/2022|0.035||1530000000||1.6000000238419|1
2023-03-04 18:28:54|10409|103353|2489|8.46B|8460000000|10.45|1423984|-35.49|27|2023-05-31|15/03/2023|||||10.449999809265|1|2023-02-28|15/12/2022|||||10.699999809265|1
2023-03-04 18:28:58|10410|1017276|ADMr|438.07M|438070000|1.89|518448|-18.88|22|2023-03-28|15/12/2022|||||1.8899999856949|1|2022-12-12|15/09/2022|||||1.8300000429153|1
2023-03-04 18:29:02|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
2023-03-04 18:29:07|10412|43355|025860|438.73B|438730000000|9,150|172414|-9.85|34|2023-05-15|15/03/2023|||||9150|1|2023-02-28|15/12/2022|||||9020|1
2023-03-04 18:29:11|10413|103084|1513|44.19B|44190000000|96.1|29858538|121.94|27|2023-05-11|15/03/2023||1.41||5140000000|96.099998474121|1|2023-03-29|15/12/2022||1.43||5200000000|96.099998474121|1
2023-03-04 18:29:16|10414|13198|MERS|3.2B|3200000000|16|134633|-20.4|31|2023-04-25|15/03/2023|||||16|1|2023-02-28|15/12/2022||||793000000|15.880000114441|1
2023-03-04 18:29:20|10415|1118184|1896|11.27B|11270000000|9.85|6215046|20.12|4|2023-03-22|15/12/2022||||1687000000|9.8500003814697|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2023-03-04 18:29:24|10416|11304|NREK|164.82M|164820000|89|6659027|-51.84|28|2023-05-15|15/03/2023|||||88.699996948242|1|2023-03-14|15/12/2022|||||88.699996948242|1
2023-03-04 18:29:28|10417|103391|2607|30.47B|30470000000|28.1|5113668|-27.76|25|2023-05-04|15/03/2023|||||28.10000038147|1|2023-03-31|15/12/2022|||||28.10000038147|1
2023-03-04 18:29:33|10418|1012575|5306|18.9B|18900000000|150|145273|-23.53|27|2023-05-31|15/03/2023||3.41||1700000000|150|1|2023-03-01|15/12/2022|2.98|3.4|1620000000|1740000000|151|1
2023-03-04 18:29:37|10419|41472|PARAUCO|949.19B|949190000000|1048|1431460.32|36.07|33|2023-05-11|15/03/2023||19.06||65040000000|1048|1|2023-01-26|15/12/2022|45.82|45.82|72750000000|69490000000|1050.1999511719|1
2023-03-04 18:29:41|10420|43369|001440|1.84T|1840000000000|1488|3839658|-5.52|38|2023-05-15|15/03/2023|||||1488|1|2023-03-01|15/12/2022|||||1458|1
2023-03-04 18:29:45|10421|980663|NYVKt|565.33M|565330000|0.3700|0|-5.61|0||
2023-03-04 18:29:49|10422|987132|2768|1.42B|1420000000|0.21|134893762|-91.25|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
2023-03-04 18:29:52|10423|1153251|6855|7.37B|7370000000|26.25|3009946|47.47|0||
2023-03-04 18:29:56|10424|946746|MAHN|157.36B|157360000000|414.85|1348400|120.96|30|2023-04-21|15/03/2023|||||414.85000610352|1|2023-02-21|15/12/2022|5.14|4.4|22470000000|22470000000|393.89999389648|1
2023-03-04 18:30:00|10425|102518|GFPT|15.17B|15170000000|12.1|3977942|-9.7|27|2023-05-11|15/03/2023|||||12.10000038147|1|2023-03-06|15/12/2022|0.36|0.36|4940000000|4940000000|12.10000038147|1
2023-03-04 18:30:04|10426|994404|1357|13.33B|13330000000|3.000|93336566|141.94|14|2023-03-28|15/12/2022|||||3|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2023-03-04 18:30:09|10427|102398|AEONTS|49.75B|49750000000|199|458835|-1|26|2023-05-02|15/02/2023|||||199|1|2023-01-11|15/11/2022|4.42|4.42|5340000000|4636000000|190|1
2023-03-04 18:30:13|10428|18058|CNFH|75.02B|75020000000|563.75|797491|0.39|27|2023-04-28|15/03/2023||||2620000000|563.75|1|2023-01-19|15/12/2022|11.4|11.4|2570000000|2570000000|533.5|1
2023-03-04 18:30:17|10429|979236|034830|296.95B|296950000000|1308|670139|-40|27|2023-05-15|15/03/2023||||48000000000|1308|1|2023-03-06|15/12/2022||||59000000000|1308|1
2023-03-04 18:30:21|10430|1166735|FLOT|91.59B|91590000000|49.55|3075266|9.21|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
2023-03-04 18:30:24|10431|1160905|NY1J|42.98B|42980000000|4,337.56|411002|-11.69|0||
2023-03-04 18:30:28|10432|102388|CNPF|92.1B|92100000000|26|1402761|2.77|27|2023-05-11|15/03/2023|||||26|1|2023-04-05|15/12/2022||0.3748||16960000000|26|1
2023-03-04 18:30:31|10433|980607|JASt|501.2M|501200000|0.0580|0|-43.85|0||
2023-03-04 18:30:36|10434|103460|2913|17.74B|17740000000|22.10|1051158|4.25|26|2023-05-31|15/03/2023|||||22.10000038147|1|2023-03-01|15/12/2022|||||21.950000762939|1
2023-03-04 18:30:39|10435|1174284|TGAJ|29.13B|29130000000|21179|681060|32.78|5|2022-08-15|15/06/2022|66.21||26180000000||27685|1|2022-03-22|15/12/2021|82.7||16240000000||15911|1
2023-03-04 18:30:43|10436|1056020|SIPR|3.64B|3640000000|0.535|2209246|-11.57|25|2023-05-25|15/03/2023|||||0.53500002622604|1|2023-02-28|15/12/2022|0.019||956900000||0.48500001430511|1
2023-03-04 18:30:54|10437|102593|MAJOR|15.21B|15210000000|17|3451802|-14.57|27|2023-05-11|15/03/2023|||||17|1|2023-02-23|15/12/2022|0.09|0.2|1900000000|1900000000|18|1
2023-03-04 18:31:01|10438|980083|215200|792.88B|792880000000|67300|64885|-25.14|25|2023-05-10|15/03/2023||||242000000000|67300|1|2023-04-03|15/12/2022||||196350000000|67300|1
2023-03-04 18:31:06|10439|103582|3673|13.87B|13870000000|33.9|1085333|-11.14|36|2023-05-04|15/03/2023||0.00||18400000000|33.900001525879|1|2023-02-23|15/12/2022|0.05|0.05|21800000000|21800000000|33.950000762939|1
2023-03-04 18:31:10|10440|980662|NYVJt|789.01M|789010000|0.051|50000|48.26|0||
2023-03-04 18:31:13|10441|980717|TASCt|808.78M|808780000|0.505|1000|5.65|0||
2023-03-04 18:31:18|10442|1012200|3260|18.26B|18260000000|67.9|1694|-30.43|27|2023-05-31|15/03/2023||0.29||7210000000|67.900001525879|1|2023-03-01|15/12/2022|0.61|0.61|7690000000|7690000000|66.300003051758|1
2023-03-04 18:31:22|10443|979825|100120|290.61B|290610000000|31650|20362|-23.09|27|2023-05-15|15/03/2023||||58000000000|31650|1|2023-03-01|15/12/2022||||63000000000|31250|1
2023-03-04 18:31:29|10444|103622|4935|7.71B|7710000000|58.40|117285|-21.08|27|2023-05-31|15/03/2023|||||58.400001525879|1|2023-03-30|15/12/2022||3.75|||58.400001525879|1
2023-03-04 18:31:33|10445|41681|BIMB|4.96B|4960000000|2.21|1501012|-26.33|27|2023-05-30|15/03/2023|||||2.210000038147|1|2023-02-27|15/12/2022|0.058|0.0608|597000000|606600000|2.25|1
2023-03-04 18:31:41|10446|103238|2328|20.24B|20240000000|38.95|5569145|1.3|25|2023-05-31|15/03/2023||0.43||5560000000|38.950000762939|1|2023-03-01|15/12/2022||0.51||6170000000|38.5|1
2023-03-04 18:31:45|10447|1012605|5425|23.48B|23480000000|91.7|10111|27.72|27|2023-05-31|15/03/2023||1.45||3900000000|91.699996948242|1|2023-03-01|15/12/2022|1.28|1.28|4180000000|4180000000|93.599998474121|1
2023-03-04 18:31:50|10448|49965|0119|7.45B|7450000000|1.95|7824621|-6.7|23|2023-02-24|15/12/2023|||||1.9700000286102|1|2022-08-26|15/06/2022|0.41||22260000000||1.5900000333786|1
2023-03-04 18:31:54|10449|41610|SPOR|2.05B|2050000000|1.52|841863|-17.15|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
2023-03-04 18:32:01|10450|1156757|UWCB|4.27B|4270000000|3.88|852675|6.3|17|2023-03-08|15/01/2023|||||3.8800001144409|1|2022-12-20|15/10/2022|0.027||92100000||4.25|1
2023-03-04 18:32:08|10451|103217|2206|31.25B|31250000000|39.4|3879913|36.81|25|2023-05-31|15/03/2023|||||39.400001525879|1|2023-03-30|15/12/2022|||||39.400001525879|1
2023-03-04 18:32:17|10452|18144|GESC|82.74B|82740000000|579.8|295514|84.09|39|2023-05-05|15/03/2023|||||579.79998779297|1|2023-01-31|15/12/2022|43.9|50.5|14210000000|12350000000|624.75|1
2023-03-04 18:32:21|10453|1165978|ROUT|82.22B|82220000000|1318|292204|-14.02|12|2023-05-31|15/03/2023|||||1319.5|1|2023-01-26|15/12/2022|13.22|13.37|9860000000|9860000000|1246.9000244141|1
2023-03-04 18:32:25|10454|49979|0410|7.85B|7850000000|1.51|3055535|-5.63|18|2023-03-24|15/12/2022|||||1.5099999904633|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2023-03-04 18:32:29|10455|49971|0272|8.19B|8190000000|1.020|7405182|-12.07|19|2023-03-22|15/12/2022|||||1.0199999809265|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2023-03-04 18:32:33|10456|102992|1215|24.44B|24440000000|82.90|748974|6.52|26|2023-05-31|15/03/2023|||||82.900001525879|1|2023-03-01|15/12/2022|||||80.400001525879|1
2023-03-04 18:32:38|10457|43798|009450|559.33B|559330000000|38700|36210|-14.57|27|2023-05-15|15/03/2023|||||38700|1|2023-03-31|15/12/2022|||||38700|1
2023-03-04 18:32:42|10458|969072|1282|572.82M|572820000|0.365|49876474|-88.59|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
2023-03-04 18:32:46|10459|49977|0363|11.33B|11330000000|10.4|768803|-9.72|27|2023-05-01|15/03/2023|||||10.39999961853|1|2023-03-29|15/12/2022|||||10.39999961853|1
2023-03-04 18:32:50|10460|979222|033290|389.15B|389150000000|4,570|244873|-42.44|26|2023-05-15|15/03/2023|||||4570|1|2023-02-16|15/12/2022||||158000000000|4370|1
2023-03-04 18:32:55|10461|44104|170900|510.95B|510950000000|59700|7770|-10.32|36|2023-05-15|15/03/2023||1292||163000000000|59700|1|2023-02-13|15/12/2022||388.00|163800000000|162190000000|64300|1
2023-03-04 18:33:00|10462|12875|HRHO|23.25B|23250000000|19.91|6314510|36.06|39|2023-05-15|15/03/2023|||||19.909999847412|1|2023-03-22|15/12/2022|||||19.909999847412|1
2023-03-04 18:33:06|10463|100080|1070|8.85B|8850000000|3.54|2220799|-1.12|37|2023-04-26|15/03/2023|||||3.539999961853|1|2023-03-10|15/12/2022|||||3.539999961853|1
2023-03-04 18:33:10|10464|50122|ARLJ|6.47B|6470000000|16,664|105779|2.86|26|2023-05-15|15/03/2023||5||10051000000|16664|1|2023-01-25|15/12/2022|||||15968|1
2023-03-04 18:33:14|10465|958363|214320|868B|868000000000|43,400|14800|-15.4|27|2023-05-17|15/03/2023||813.00||360200000000|43400|1|2023-03-06|15/12/2022||1296||435940000000|43400|1
2023-03-04 18:33:18|10466|1114561|1860|6.36B|6360000000|4.18|1220582|-30.33|10|2023-05-31|15/03/2023|||||4.1799998283386|1|2023-03-30|15/12/2022|||||4.1799998283386|1
2023-03-04 18:33:23|10467|18204|ICMN|61.73B|61730000000|199.2|2984483|2.57|39|2023-05-29|15/03/2023||||14060000000|199.19999694824|1|2023-02-03|15/12/2022|-3.35|-3.5|12200000000|12320000000|192.35000610352|1
2023-03-04 18:33:27|10468|990234|0357|10.03B|10030000000|21.2|2096633|-7.22|15|2023-05-31|15/03/2023|||||21.200000762939|1|2023-03-27|15/12/2022||0.10||883180000|21.200000762939|1
2023-03-04 18:33:31|10469|1053087|LOMA|785.61M|785610000|6.71|221364|22.89|24|2023-05-10|15/03/2023||0.215||233070000|6.710000038147|1|2023-03-08|15/12/2022||0.1512||203550000|6.710000038147|1
2023-03-04 18:33:36|10470|18392|SOBH|53.79B|53790000000|566.15|165639|-26.28|39|2023-05-19|15/03/2023||20.54||7970000000|567.09997558594|1|2023-02-07|15/12/2022|3.4|3.4|8680000000|8680000000|569.25|1
2023-03-04 18:33:40|10471|1064345|ATRD|113.38B|113380000000|228.75|240046|36.98|23|2023-05-31|15/03/2023||5.17||33830000000|228|1|2023-02-08|15/12/2022|2.8|2.8|31920000000|31920000000|211.89999389648|1
2023-03-04 18:33:48|10472|1128957|SBFG3|1.88B|1880000000|7.7|2383426|-64.84|21|2023-05-08|15/03/2023||0.26||1500000000|7.6999998092651|1|2023-03-02|15/12/2022|0.27|0.27|1980000000|1920000000|7.9299998283386|1
2023-03-04 18:33:51|10473|955768|094800|384.8B|384800000000|4,145|34979|-10.09|0||
2023-03-04 18:33:55|10474|103283|2392|19.05B|19050000000|39.4|1293529|1.94|27|2023-05-11|15/03/2023||0.09||24179000000|39.400001525879|1|2023-03-24|15/12/2022||1.41||28296000000|39.400001525879|1
2023-03-04 18:33:59|10475|13205|GWCS|2.11B|2110000000|3.603|319322|-17.17|27|2023-04-17|15/03/2023|||||3.6029999256134|1|2023-01-18|15/12/2022|0.11|0.1147|409200000|438230000|3.7799999713898|1
2023-03-04 18:34:04|10476|992665|6443|18.58B|18580000000|37|17374055|-6.72|27|2023-05-31|15/03/2023||0.275||2410000000|37|1|2023-03-01|15/12/2022|0.3|0.3|2710000000|2720000000|37.099998474121|1
2023-03-04 18:34:08|10477|943505|1666|7.94B|7940000000|6.2|940615|-6.34|18|2023-04-26|15/03/2023|||||6.1999998092651|1|2023-03-24|15/12/2022|||||6.1999998092651|1
2023-03-04 18:34:13|10478|100271|NBCC|64.08B|64080000000|35.55|5638565|-7.54|27|2023-05-26|15/03/2023|||||35.599998474121|1|2023-02-14|15/12/2022|0.38||15870000000|15870000000|34.799999237061|1
2023-03-04 18:34:18|10479|39872|INRL|32.96B|32960000000|61.05|8132500|-43.99|39|2023-04-26|15/03/2023|||||61.049999237061|1|2023-02-10|15/12/2022|-4.37||2020000000|2020000000|62.900001525879|1
2023-03-04 18:34:22|10480|1056455|ICLK|36.73M|36730000|3.67|40489|-84.83|22|2023-03-28|15/12/2022||-0.155||39530000|3.670000076294|1|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000|2.1600000858307|1
2023-03-04 18:34:25|10481|943532|3836|1.58B|1580000000|1.03|1024558|-71.23|15|2023-05-31|15/03/2023|||||1.0299999713898|1|2023-03-31|15/12/2022||0.44||11011000000|1.0299999713898|1
2023-03-04 18:34:30|10482|1073767|GMMP|70.63B|70630000000|1,571.50|314027|8.99|26|2023-05-26|15/03/2023|||||1571.5|1|2023-02-02|15/12/2022|11.8||7920000000||1607.75|1
2023-03-04 18:34:34|10483|18727|MDIA3|10.3B|10300000000|30.64|1449634|42.29|39|2023-05-12|15/03/2023||0.635||2273000000|30.639999389648|1|2023-03-17|15/12/2022||0.645||2710000000|30.639999389648|1
2023-03-04 18:34:39|10484|103683|6153|13.3B|13300000000|24|3088625|0.42|27|2023-04-25|15/03/2023|||||24|1|2023-02-28|15/12/2022|||||24.10000038147|1
2023-03-04 18:34:43|10485|1012973|8358|16.04B|16040000000|63.2|8060|-15.17|25|2023-05-31|15/03/2023||0.52||1310000000|63.200000762939|1|2023-03-01|15/12/2022||0.52||1260000000|62.799999237061|1
2023-03-04 18:34:47|10486|103011|1305|16.81B|16810000000|27.55|5323423|-24|27|2023-05-04|15/03/2023||0.3564||3740000000|27.549999237061|1|2023-03-03|15/12/2022|-0.1|-0.1779|3520000000|3440000000|27.549999237061|1
2023-03-04 18:34:53|10487|1012878|6589|36.21B|36210000000|122|6809|19.61|27|2023-05-31|15/03/2023||0.555||663000000|122|1|2023-03-01|15/12/2022|0.05|0.1186|414000000|463330000|119|1
2023-03-04 18:34:57|10488|103658|5534|22.44B|22440000000|77.3|194787|-0.52|30|2023-05-11|15/03/2023||3.65||3970000000|77.300003051758|1|2023-03-28|15/12/2022||2.18||2130000000|77.300003051758|1
2023-03-04 18:35:02|10489|103727|6412|32.86B|32860000000|83.1|234081|-0.12|27|2023-05-31|15/03/2023||1.62||8720000000|83.099998474121|1|2023-03-27|15/12/2022||1.91||9500000000|83.099998474121|1
2023-03-04 18:35:10|10490|1012650|5820|44.84B|44840000000|11.7|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
2023-03-04 18:35:14|10491|103015|1310|7.39B|7390000000|13.95|407530|-21.85|26|2023-05-10|15/03/2023|||||13.949999809265|1|2023-03-22|15/12/2022|||||13.949999809265|1
2023-03-04 18:35:18|10492|943574|3613|10.1B|10100000000|12.06|939266|12.92|27|2023-04-27|15/03/2023|||||12.060000419617|1|2023-03-10|15/12/2022|||||12.060000419617|1
2023-03-04 18:35:22|10493|50212|IPFJ|6.7B|6700000000|833|1514114|-32.17|15|2023-05-16|15/03/2023|||||833|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2023-03-04 18:35:26|10494|946370|1381|9.64B|9640000000|3.95|1252388|3.67|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
2023-03-04 18:35:31|10495|950127|BERA|2.48B|2480000000|2.13|2452758|22.05|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
2023-03-04 18:35:35|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|16.78|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2023-03-04 18:35:40|10497|50048|0861|6.63B|6630000000|3.96|1949961|-3.18|34|2023-04-24|15/03/2023|||||3.960000038147|1|2023-03-29|15/12/2022|||||3.960000038147|1
2023-03-04 18:35:44|10498|979901|121800|216.54B|216540000000|3715|1552023|-78.83|23|2022-11-14|15/09/2022|-118.55||6970000000||4430|1|2022-08-26|15/06/2022|-1792.99||6580000000||7680|1
2023-03-04 18:35:50|10499|1031125|6069|5.9B|5900000000|5.88|1450165|-16.48|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
2023-03-04 18:35:54|10500|979322|039840|358.13B|358130000000|24250|85142|-29.81|27|2023-05-10|15/03/2023||538.00||49000000000|24250|1|2023-03-01|15/12/2022||733.00||60000000000|24400|1
2023-03-04 18:35:58|10501|41608|MBSS|4.41B|4410000000|0.615|3419161|6.03|27|2023-05-25|15/03/2023|||||0.61500000953674|1|2023-02-23|15/12/2022|0.03||687200000||0.60500001907349|1
2023-03-04 18:36:03|10502|102180|COSCO|31.3B|31300000000|4.36|2355016|-14.51|25|2023-05-12|15/03/2023|||||4.3600001335144|1|2023-03-01|15/12/2022|||||4.1700000762939|1
2023-03-04 18:36:07|10503|41402|AGUASA|1.23T|1230000000000|203|4541005.51|25.12|30|2023-05-25|15/03/2023||6.12|||203|1|2023-03-23|15/12/2022||4.15||157550000000|203|1
2023-03-04 18:36:12|10504|102472|CKP|32.35B|32350000000|3.98|13973645|-21.96|27|2023-05-11|15/03/2023|||||3.9800000190735|1|2023-02-20|15/12/2022|0.01|0.03|2590000000|2300000000|4.3200001716614|1
2023-03-04 18:36:16|10505|1013385|MAVI|10.31B|10310000000|103.8|1312990|260.01|24|2023-03-14|15/01/2023|||||103.80000305176|1|2022-12-12|15/10/2022|4.51|2.07|3200000000|1132000000|122.59999847412|1
2023-03-04 18:36:20|10506|992988|3306|4.97B|4970000000|10|453401|-2.91|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2023-03-04 18:36:25|10507|41612|DRBM|2.8B|2800000000|1.45|2399605|2.84|32|2023-03-02|15/12/2022|-0.05|-0.012|4350000000|4350000000|1.4400000572205|1|2023-02-22|15/12/2023|||||1.6900000572205|1
2023-03-04 18:36:32|10508|1156660|BLDN|2.59B|2590000000|1.36|1214475|-9.09|12|2022-10-25|15/09/2022|||224700000||1.6189999580383|1|2022-08-14|15/06/2022|0.01||244700000||1.7300000190735|1
2023-03-04 18:36:35|10509|1129402|1873|3.26B|3260000000|1.71|12984557|-36.67|0||
2023-03-04 18:36:39|10510|1089331|1765|5.54B|5540000000|0.69|108948209|-10.39|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2023-03-04 18:36:44|10511|104150|EGCH|173.67B|173670000000|301.02|1157133|11.78|26|2023-04-27|15/03/2023|||||301.01998901367|1|2023-02-16|15/12/2022|15.45|14.2|87690000000|129060000000|298.5|1
2023-03-04 18:36:48|10512|100044|0697|12.74B|12740000000|1.74|4054593|40.32|27|2023-05-08|15/03/2023|||||1.7400000095367|1|2023-03-29|15/12/2022|||||1.7400000095367|1
2023-03-04 18:36:52|10513|100022|0308|8.86B|8860000000|1.6|7557570|5.26|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
2023-03-04 18:36:57|10514|102234|FGEN|62.58B|62580000000|17.4|296441|-36.38|24|2023-05-10|15/03/2023|||||17.39999961853|1|2023-04-05|15/12/2022|||||17.39999961853|1
2023-03-04 18:37:06|10515|103367|2515|13.46B|13460000000|8.74|2254199|-2.24|25|2023-05-31|15/03/2023|||||8.7399997711182|1|2023-03-30|15/12/2022|||||8.7399997711182|1
2023-03-04 18:37:10|10516|50100|WBOJ|5.75B|5750000000|10802|34571|41.44|19|2023-02-27|15/12/2022|||||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2023-03-04 18:37:14|10517|990901|2362|8B|8000000000|0.64|14337003|-53.96|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2023-03-04 18:37:18|10518|1153343|0302|5.18B|5180000000|2.27|14638212|-19.22|0||
2023-03-04 18:37:25|10519|102738|SGP|18.01B|18010000000|9.8|461734|-32.41|25|2023-05-10|15/03/2023|||||9.8000001907349|1|2023-02-27|15/12/2022|||||9.9499998092651|1
2023-03-04 18:37:31|10520|103374|||||||26|2023-05-31|15/03/2023|||||23|1|2023-03-01|15/12/2022|||||23.39999961853|1
2023-03-04 18:37:35|10521|979723|086390|240.33B|240330000000|11,820|145780|-56.06|27|2023-05-16|15/03/2023|||||11820|1|2023-03-01|15/12/2022||||36900000000|12560|1
2023-03-04 18:37:40|10522|1013402|ERIS|85.37B|85370000000|628.45|39334|-9.87|25|2023-05-31|15/03/2023||||4280000000|627.75|1|2023-01-27|15/12/2022|7.49|7.52|4230000000|4230000000|624.45001220703|1
2023-03-04 18:37:48|10523|18623|BRSR6|4.22B|4220000000|9.79|1530892|3.45|39|2023-05-15|15/03/2023||0.6145||1940000000|9.789999961853|1|2023-02-15|15/12/2022|0.61|0.5375|1840000000|1750000000|9.6300001144409|1
2023-03-04 18:37:53|10524|950510|TAKA|2.84B|2840000000|3.39|318654|-6.87|27|2023-04-26|15/03/2023|||||3.3900001049042|1|2023-02-24|15/12/2022|0.09||827200000||3.4500000476837|1
2023-03-04 18:37:57|10525|18155|GRPH|57.5B|57500000000|294.1|400969|-39.69|27|2023-05-19|15/03/2023|||||294.10000610352|1|2023-02-08|15/12/2022|2.7|2.7|7010000000|7010000000|338.60000610352|1
2023-03-04 18:38:02|10526|39900|RAID|54.99B|54990000000|163.8|1665677|-10.98|26|2023-05-11|15/03/2023|||||163.5|1|2023-02-27|15/12/2022||-0.54|||154.85000610352|1
2023-03-04 18:38:06|10527|1167986|009900|1.08T|1080000000000|20,550|379935|-15.95|12|2023-05-12|15/03/2023||||376000000000|20550|1|2023-03-01|15/12/2022|||435950000000|435950000000|20200|1
2023-03-04 18:38:10|10528|44010|082640|685.78B|685780000000|4400|122137|-29.15|34|2023-05-18|15/03/2023||||1548000000000|4400|1|2023-02-14|15/12/2022||287.00||2224000000000|4565|1
2023-03-04 18:38:14|10529|103554|||||||25|2023-05-31|15/03/2023||2.99||4220000000|150|1|2023-03-01|15/12/2022|3.41|3.39|4510000000|4500000000|151|1
2023-03-04 18:38:23|10530|103740|8070|22.94B|22940000000|33.75|513138|-12.07|27|2023-05-31|15/03/2023|||||33.75|1|2023-03-24|15/12/2022||0.59||5800000000|33.75|1
2023-03-04 18:38:27|10531|1012345|4105|19.57B|19570000000|78.1|1926|13.35|27|2023-05-12|15/03/2023||1.01||1120000000|78.099998474121|1|2023-03-17|15/12/2022||1.28||1570000000|78.099998474121|1
2023-03-04 18:38:32|10532|1012169|3152|15.05B|15050000000|224.5|163|-19.53|27|2023-05-31|15/03/2023||1.53||432000000|224.5|1|2023-03-01|15/12/2022|0.6|1.12|357200000|363000000|235.5|1
2023-03-04 18:38:49|10533|102314|SCC|128.79B|128790000000|30.3|2223639|-7.34|28|2023-05-10|15/03/2023|||||30.299999237061|1|2023-03-01|15/12/2022|||19200000000|19200000000|30|1
2023-03-04 18:38:54|10534|18766|RAPT4|2.51B|2510000000|7.76|2818816|-20.79|39|2023-05-10|15/03/2023||0.35||2190000000|7.7600002288818|1|2023-02-28|15/12/2022|0.3283|0.3283|2850000000|2790000000|7.8800001144409|1
2023-03-04 18:39:00|10535|43661|003530|652.62B|652620000000|2935|1385066|-41.42|23|2022-11-11|15/09/2022|-18.35||596300000000||2505|1|2022-08-12|15/06/2022|-43.54||463500000000||3500|1
2023-03-04 18:39:05|10536|961692|SSSJ|6.31B|6310000000|1,330|324813|-6.67|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2023-03-04 18:39:09|10537|19483|KOZAL|66.93B|66930000000|20.90|144519760|275.8|37|2023-05-12|15/03/2023|||||20.89999961853|1|2023-03-02|15/12/2022|0.28||1770000000|1570000000|23.540000915527|1
2023-03-04 18:39:17|10538|1010642|267260|1.62T|1620000000000|44900|212528|116.91|26|2023-05-15|15/03/2023||353.64||464330000000|44900|1|2023-02-02|15/12/2022||897|677500000000|677500000000|39550|1
2023-03-04 18:39:22|10539|18652|CSMG3|5.61B|5610000000|14.79|1544590|3.35|37|2023-05-15|15/03/2023||0.5462||1410000000|14.789999961853|1|2023-03-28|15/12/2022||0.466||1450000000|14.789999961853|1
2023-03-04 18:39:28|10540|19386|EKGYO|30.74B|30740000000|8.09|479188809|315.15|39|2023-05-02|15/03/2023|||||8.0900001525879|1|2023-02-27|15/12/2022|||1830000000|1830000000|8.6599998474121|1
2023-03-04 18:39:33|10541|1164167|LJQQ3|691.1M|691100000|3.69|4705679|-52.02|17|2023-05-01|15/03/2023|||||3.6900000572205|1|2023-03-09|15/12/2022||||597000000|3.6900000572205|1
2023-03-04 18:39:38|10542|50696|DRDJ|11.59B|11590000000|1344|573675|-9.8|26|2023-04-20|15/03/2023|||||1344|1|2023-02-15|15/12/2022|0.62||2650000000||1356|1
2023-03-04 18:39:43|10543|1012926|8076|8.38B|8380000000|29.45|1306|-0.91|25|2023-05-31|15/03/2023|||||29.450000762939|1|2023-03-01|15/12/2022|||||29.799999237061|1
2023-03-04 18:39:47|10544|40456|PGSUS|49.37B|49370000000|482.600|3415704|431.21|36|2023-05-10|15/03/2023|||||482.60000610352|1|2023-03-06|15/12/2022||||11710000000|482.60000610352|1
2023-03-04 18:39:52|10545|1090470|CRDE|150.99B|150990000000|971.9|7017|37.66|26|2023-05-31|15/03/2023||||6550000000|969.09997558594|1|2023-02-06|15/12/2022|13.53|12.75|8650000000|5920000000|900.65002441406|1
2023-03-04 18:39:57|10546|1159369|344820|660.05B|660050000000|41400|23779|-29.23|13|2023-05-15|15/03/2023||1697||339000000000|41400|1|2023-03-16|15/12/2022||2172||334000000000|41400|1
2023-03-04 18:40:01|10547|943699|EPG|22.96B|22960000000|8.2|3320724|-17.17|27|2023-05-29|15/03/2023||0.12||2890000000|8.1999998092651|1|2023-02-13|15/12/2022|0.08|0.08|3020000000|3060000000|8.5500001907349|1
2023-03-04 18:40:06|10548|102671|PTG|23.05B|23050000000|13.8|9316000|-4.17|27|2023-05-11|15/03/2023|||||13.800000190735|1|2023-02-23|15/12/2022|0.00|0.0667|48980000000|47320000000|14.300000190735|1
2023-03-04 18:40:11|10549|50039|0658|5.54B|5540000000|3.39|3682271|-44.33|24|2023-05-31|15/03/2023|||||3.3900001049042|1|2023-03-30|15/12/2022|||||3.3900001049042|1
2023-03-04 18:40:18|10550|100069|0906|5.23B|5230000000|4.7|194425|9.3|17|2023-05-31|15/03/2023|||||4.6999998092651|1|2023-03-21|15/12/2022|||||4.6999998092651|1
2023-03-04 18:40:23|10551|27134|HERDEZ|15.7B|15700000000|46.81|99442|73.95|33|2023-04-27|15/03/2023||0.7588|||46.810001373291|1|2023-02-22|15/12/2022|1.06|1.01|8280000000|8280000000|44.639999389648|1
2023-03-04 18:40:28|10552|1072979|BTBT|101.73M|101730000|1.235|1988556|-65.21|21|2023-04-27|15/03/2023|||||1.2350000143051|1|2023-03-29|15/12/2022||-0.13||7900000|1.2350000143051|1
2023-03-04 18:40:33|10553|103219|2208|21.34B|21340000000|23.05|5473789|5.25|26|2023-05-31|15/03/2023||-0.15||5050000000|23.049999237061|1|2023-03-01|15/12/2022||-0.2||5720000000|23.549999237061|1
2023-03-04 18:40:37|10554|103654|5522|46.27B|46270000000|59.2|926093|-6.06|28|2023-05-09|15/03/2023|||||59.200000762939|1|2023-03-21|15/12/2022|||||59.200000762939|1
2023-03-04 18:40:45|10555|1012748|6244|11.07B|11070000000|28.75|5450|-14.05|27|2023-05-15|15/03/2023|||||28.75|1|2023-03-16|15/12/2022||0.4049||2000000000|28.75|1
2023-03-04 18:40:49|10556|103437|2867|22.01B|22010000000|5.37|13140755|-36.36|25|2023-04-19|15/03/2023|||||5.3699998855591|1|2023-03-30|15/12/2022|||||5.3699998855591|1
2023-03-04 18:40:54|10557|103021|1319|25.7B|25700000000|43.05|4512445|31.85|27|2023-05-10|15/03/2023||0.75||5570000000|43.049999237061|1|2023-03-01|15/12/2022|0.74|0.812|5380000000|5460000000|43.650001525879|1
2023-03-04 18:40:58|10558|947157|AEGS|129.33B|129330000000|368.45|834622|75.04|27|2023-05-30|15/03/2023||3.63||23730000000|368.45001220703|1|2023-02-02|15/12/2022|3.6|3.9|20870000000|20870000000|360.10000610352|1
2023-03-04 18:41:04|10559|18223|IRBI|177.24B|177240000000|29.35|44030682|28|39|2023-05-30|15/03/2023||||17870000000|29.35000038147|1|2023-02-13|15/12/2022|2.3||15140000000|15140000000|0.014305487164636|2023-02-22
2023-03-04 18:41:08|10560|979333|041190|360.15B|360150000000|4625|1439178|-47.68|23|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1|2022-08-16|15/06/2022|-1754.36||5340000000||6370|1
2023-03-04 18:41:12|10561|18114|ENGI|42.44B|42440000000|75.6|3926860|16.49|28|2023-05-26|15/03/2023|||||75.5|1|2023-02-03|15/12/2022|0.9|0.9|8310000000|8310000000|85|1
2023-03-04 18:41:16|10562|941309|AGTHIA|3.29B|3290000000|4.16|472418|-14.93|35|2023-05-02|15/03/2023|||||4.1599998474121|1|2023-03-06|15/12/2022||0.1||1060000000|4.1599998474121|1
2023-03-04 18:41:21|10563|41694|PDNI|2.37B|2370000000|3.6|523229|8.11|29|2023-05-30|15/03/2023|||||3.5999999046326|1|2023-02-24|15/12/2022|0.111||509500000|509440000|3.6500000953674|1
2023-03-04 18:41:26|10564|103797|9940|20.96B|20960000000|28.45|314677|-19.46|25|2023-04-26|15/03/2023|||||28.450000762939|1|2023-02-27|15/12/2022|||||28.39999961853|1
2023-03-04 18:41:31|10565|1166358|BOAS3|3.98B|3980000000|7.5|2598548|54.89|17|2023-05-10|15/03/2023||0.1165|||7.5|1|2023-03-22|15/12/2022||0.1231||227000000|7.5|1
2023-03-04 18:41:35|10566|18165|GNFC|84.95B|84950000000|546.60|1064045|-6.55|36|2023-05-30|15/03/2023|||||546.59997558594|1|2023-02-07|15/12/2022|21.03||26730000000||531.34997558594|1
2023-03-04 18:41:40|10567|102163|DNL|55.71B|55710000000|7.8|3327051|-2.5|27|2023-05-04|15/03/2023|||||7.8000001907349|1|2023-02-28|15/12/2022|||||7.8699998855591|1
2023-03-04 18:41:45|10568|19482|KOZAA|16.16B|16160000000|41.64|22419399|89.62|36|2023-05-31|15/03/2023|||||41.639999389648|1|2023-03-01|15/12/2022|1.07||1130000000||45.639999389648|1
2023-03-04 18:41:51|10569|103646|5388|22.18B|22180000000|85.7|2860592|15.17|27|2023-05-12|15/03/2023||1.8||17110000000|85.699996948242|1|2023-03-22|15/12/2022||2.19||18450000000|85.699996948242|1
2023-03-04 18:41:55|10570|100126|2233|5.44B|5440000000|1|25326752|-26.47|17|2023-03-27|15/12/2022||0.13||4013000000|1|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1
2023-03-04 18:42:00|10571|979824|100090|1.07T|1070000000000|20050|295706|3.89|26|2023-05-15|15/03/2023|||||20050|1|2023-03-01|15/12/2022||272.00|166500000000|166500000000|19840|1
2023-03-04 18:42:05|10572|1012368|4147|20.37B|20370000000|80.9|1578|17.76|27|2023-05-31|15/03/2023||||477230000|80.900001525879|1|2023-03-01|15/12/2022||-0.19||163000000|79.599998474121|1
2023-03-04 18:42:09|10573|1012146|3081|11.99B|11990000000|133.5|2867|-29.37|27|2023-04-26|15/03/2023||0.5813||484910000|133.5|1|2023-02-27|15/12/2022|1.28|1.28|669000000|668930000|131.5|1
2023-03-04 18:42:14|10574|996059|MOVI3|2.27B|2270000000|6.27|4202618|-60.22|26|2023-04-24|15/03/2023||0.11||2700000000|6.2699999809265|1|2023-03-06|15/12/2022||0.2837||2680000000|6.2699999809265|1
2023-03-04 18:42:18|10575|13209|MCGS|1.66B|1660000000|5.9|214239|-21.33|25|2023-04-19|15/03/2023|||||5.9000000953674|1|2023-02-08|15/12/2022|0.08|0.0988|127500000|132140000|5.8359999656677|1
2023-03-04 18:42:29|10576|100244|JUST|49.81B|49810000000|590.75|273835|-21.63|37|2023-05-17|15/03/2023||7.86||2510000000|590.75|1|2023-01-13|15/12/2022|8.9|7.53|2210000000|2220000000|586.5|1
2023-03-04 18:42:33|10577|103086|1515|5.41B|5410000000|29.7|630711|-33.11|25|2023-05-04|15/03/2023|||||29.700000762939|1|2023-03-14|15/12/2022|-0.64||897000000||29.700000762939|1
2023-03-04 18:42:38|10578|41640|YTLS|6.09B|6090000000|0.555|4130990|0.91|34|2023-05-25|15/03/2023|||||0.55500000715256|1|2023-02-23|15/12/2022|0.0093||6590000000||0.56000000238419|1
2023-03-04 18:42:43|10579|13694|MSNG|76.8B|76800000000|2.023|20955492|18.51|33|2023-05-16|15/03/2023|||||2.0234999656677|1|2023-03-03|15/12/2022|||||1.9930000305176|1
2023-03-04 18:42:47|10580|1161014|9996|7.67B|7670000000|11.4|2280896|-8.21|0||
2023-03-04 18:42:56|10581|42628|EYDr|741.24M|741240000|6.96|52568|0|30|2023-05-30|15/03/2023|||||6.960000038147|1|2023-04-07|15/12/2022|||||6.960000038147|1
2023-03-04 18:43:04|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
2023-03-04 18:43:09|10583|42672|SRSr|485.45M|485450000|7.25|38128|5.07|30|2023-04-18|15/03/2023|||||7.25|1|2023-04-06|15/12/2022|||||7.25|1
2023-03-04 18:43:14|10584|987128|2006|17.2B|17200000000|3.090|4979616|4.04|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1
2023-03-04 18:43:19|10585|103234|2323|8.28B|8280000000|8.04|3356090|-28.21|25|2023-04-07|15/03/2023|||||8.039999961853|1|2023-03-01|15/12/2022|||||8.0299997329712|1
2023-03-04 18:43:24|10586|997897|145720|1.09T|1090000000000|126,500|78917|68.89|26|2023-05-11|15/03/2023||1478||88030000000|126500|1|2023-02-13|15/12/2022||2079|94400000000|94200000000|125100|1
2023-03-04 18:43:30|10587|103590|3704|14B|14000000000|40.2|7774898|17.8|27|2023-05-31|15/03/2023||1.13||8760000000|40.200000762939|1|2023-03-01|15/12/2022|1.15|1.15|8600000000|8600000000|39.150001525879|1
2023-03-04 18:43:37|10588|50022|3818|2.11B|2110000000|0.36|4078917|-35.71|11|2023-06-22|15/12/2023|||||0.36000001430511|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2023-03-04 18:43:41|10589|41407|AESANDES|1.18T|1180000000000|114.00|86429.38|-15.64|16|2023-05-09|15/03/2023||0.0017|||114|1|2023-03-01|15/12/2022||0.0087|||114|1
2023-03-04 18:43:45|10590|50054|1361|7.88B|7880000000|3.81|1090427|0.79|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2023-03-04 18:43:50|10591|950528|UNSM|5.12B|5120000000|3.06|1186253|9.29|27|2023-04-25|15/03/2023|||||3.0599999427795|1|2023-02-23|15/12/2022|0.042||453600000||2.8800001144409|1
2023-03-04 18:43:54|10592|1073430|TENP|940.79M|940790000|129.50|40635|-38.33|22|2023-05-22|15/03/2023|||||129.5|1|2023-03-20|15/12/2022||||136150000|129.5|1
2023-03-04 18:44:01|10593|1141275|1931|1.63B|1630000000|1.20|724438|-62.03|0||
2023-03-04 18:44:06|10594|1052835|TRAXIONA|16.16B|16160000000|33.63|478673|8.62|25|2023-04-25|15/03/2023||0.47||5500000000|33.630001068115|1|2023-02-27|15/12/2022|0.349|0.19|5490000000|4980000000|35.700000762939|1
2023-03-04 18:44:11|10595|953717|8341|19.01B|19010000000|170.5|1296306|-16.33|27|2023-05-05|15/03/2023||1.87||930000000|170.5|1|2023-02-24|15/12/2022|1.83|1.83|931500000|931500000|166|1
2023-03-04 18:44:16|10596|18256|KARU|81.94B|81940000000|102|4453156|117.25|29|2023-05-18|15/03/2023||||10270000000|102.19999694824|1|2023-01-23|15/12/2022|3.61|3.47|12070000000|11870000000|105.15000152588|1
2023-03-04 18:44:26|10597|18403|SRID|26.5B|26500000000|293.8|463539|-4.73|29|2023-05-24|15/03/2023||||10340000000|293.5|1|2023-01-24|15/12/2022|-8.86|4.2|8670000000|8670000000|337.10000610352|1
2023-03-04 18:44:30|10598|985148|CLHO|7.67B|7670000000|5.3|1508443|12.29|25|2023-05-22|15/03/2023|||||5.3099999427795|1|2023-03-13|15/12/2022|||||5.3099999427795|1
2023-03-04 18:44:33|10599|1096080|1911|4.21B|4210000000|7.4|2714177|-33.45|0||
2023-03-04 18:44:38|10600|943499|1600|5B|5000000000|5.16|1194210|-19.25|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
2023-03-04 18:44:42|10601|102505|ESSO|31.15B|31150000000|9|38405913|14.65|28|2023-05-10|15/03/2023|||||9|1|2023-02-24|15/12/2022|-0.45|-0.275|63640000000|63640000000|8.8999996185303|1
2023-03-04 18:44:51|10602|19583|TKFEN|13.92B|13920000000|37.62|18071421|110.24|39|2023-04-27|15/03/2023|||||37.619998931885|1|2023-03-06|15/12/2022||||9040000000|37.619998931885|1
2023-03-04 18:44:57|10603|42644|HEPr|2.47B|2470000000|8.08|137752|11.91|39|2023-05-17|15/03/2023||0.71||4400000000|8.079999923706|1|2023-02-24|15/12/2022|-0.245|0.27|3540000000|3900000000|8.6000003814697|1
2023-03-04 18:45:02|10604|1093999|298000|474.13B|474130000000|149,200|34518|-48.19|21|2023-05-12|15/03/2023|||||149200|1|2023-01-30|15/12/2022||19730|682000000000|758700000000|118500|1
2023-03-04 18:45:06|10605|979768|092040|363.87B|363870000000|18610|83168|-29.91|26|2023-05-15|15/03/2023|||||18610|1|2023-03-01|15/12/2022|||||19010|1
2023-03-04 18:45:10|10606|1156019|9909|3.9B|3900000000|6.07|2994245|-52.73|0||
2023-03-04 18:45:15|10607|50507|ANIM3|1.26B|1260000000|3.25|4993239|-54.86|27|2023-05-10|15/03/2023|||||3.25|1|2023-03-27|15/12/2022||-0.27||885250000|3.25|1
2023-03-04 18:45:19|10608|969094|3813|4.3B|4300000000|0.83|1689639|-27.19|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
2023-03-04 18:45:23|10609|13696|NMTP|102.12B|102120000000|5.525|13952530|33.62|30|2023-03-01|15/12/2022|||||5.5549998283386|1|2022-11-28|15/09/2022|||||4.7800002098083|1
2023-03-04 18:45:27|10610|943449|0579|16.98B|16980000000|2.06|3878196|-12.34|16|2023-04-28|15/03/2023|||||2.0599999427795|1|2023-03-28|15/12/2022|||||2.0599999427795|1
2023-03-04 18:45:32|10611|100071|0934|7.06B|7060000000|2.84|1759285|-2.07|28|2023-05-31|15/03/2023|||||2.8399999141693|1|2023-03-23|15/12/2022|||||2.8399999141693|1
2023-03-04 18:45:36|10612|980727|TTAt|394.9M|394900000|0.214|14802|-26.21|0||
2023-03-04 18:45:40|10613|13218|QANC|2.84B|2840000000|4.35|259351|-20.91|32|2023-04-24|15/03/2023|||||4.3499999046326|1|2023-02-27|15/12/2022|0.09||157100000||4.3020000457764|1
2023-03-04 18:45:45|10614|12889|TMGH|19.71B|19710000000|9.55|6684353|2.69|39|2023-05-31|15/03/2023|||||9.5500001907349|1|2023-02-27|15/12/2022|0.15||5770000000|5580000000|9.6899995803833|1
2023-03-04 18:45:49|10615|1131567|6055|7.73B|7730000000|11.18|1005599|-22.58|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
2023-03-04 18:45:54|10616|37730|ATTP|3.86B|3860000000|38.9|85612|8.72|39|2023-05-25|15/03/2023|||||38.900001525879|1|2023-03-30|15/12/2022||||5000000000|38.900001525879|1
2023-03-04 18:45:57|10617|1162598|9997|11.79B|11790000000|9.69|1116451|24.87|0||
2023-03-04 18:46:01|10618|992657|3413|20.05B|20050000000|207.5|460295|-6.39|27|2023-05-10|15/03/2023||5.31||3650000000|207.5|1|2023-02-24|15/12/2022|6.73|6.92|4260000000|4250000000|204.5|1
2023-03-04 18:46:07|10619|1062839|MPARK|16.42B|16420000000|78.95|623726|160.39|26|2023-05-10|15/03/2023|||||78.949996948242|1|2023-03-07|15/12/2022||||2870000000|78.949996948242|1
2023-03-04 18:46:11|10620|999097|0581|6.14B|6140000000|1.65|2328983|-30.96|15|2023-05-31|15/03/2023|||||1.6499999761581|1|2023-03-29|15/12/2022|||||1.6499999761581|1
2023-03-04 18:46:16|10621|18033|BASF|99.37B|99370000000|2298|19146|-17.4|27|2023-05-02|15/03/2023|||||2295.6499023438|1|2023-01-31|15/12/2022|2.5|28.80|28950000000|30307000000|2601|1
2023-03-04 18:46:20|10622|43922|026890|228.33B|228330000000|5,980|140152|-41.94|25|2023-05-12|15/03/2023|||||5980|1|2023-03-01|15/12/2022|||||6100|1
2023-03-04 18:46:24|10623|100051|0743|6.52B|6520000000|4.16|656664|-16.8|21|2023-04-27|15/03/2023|||||4.1599998474121|1|2023-03-03|15/12/2022|||||4.0999999046326|1
2023-03-04 18:46:31|10624|103155|1736|20.64B|20640000000|68.8|2228715|21.99|27|2023-05-31|15/03/2023||1||8290000000|68.800003051758|1|2023-03-01|15/12/2022|1.51|1.51|11850000000|11850000000|70.099998474121|1
2023-03-04 18:46:36|10625|947275|BAMN|70.84B|70840000000|2,190.00|42508|-22.34|32|2023-05-11|15/03/2023|||||2183.1999511719|1|2023-02-06|15/12/2022|19.31|25.9|5860000000|5860000000|2331.1999511719|1
2023-03-04 18:46:44|10626|19509|MGROS|25.85B|25850000000|142.8|2642229|278.18|39|2023-05-08|15/03/2023||2.84||24790000000|142.80000305176|1|2023-02-28|15/12/2022|6.54|2.91|24450000000|23300000000|143|1
2023-03-04 18:46:50|10627|1008732|2001|4.9B|4900000000|3.15|5087263|18.42|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
2023-03-04 18:46:54|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
2023-03-04 18:46:59|10629|18741|MYPK3|1.7B|1700000000|11.23|1521585|-9.22|39|2023-05-11|15/03/2023||0.38||3810000000|11.229999542236|1|2023-03-09|15/12/2022||0.4065||4110000000|11.229999542236|1
2023-03-04 18:47:04|10630|12888|SWDY|30.1B|30100000000|14.04|4548465|70.8|39|2023-05-31|15/03/2023|||||14.039999961853|1|2023-03-01|15/12/2022||||24593000000|13.800000190735|1
2023-03-04 18:47:08|10631|103255|2355|11.77B|11770000000|29.35|587471|-21.31|27|2023-05-31|15/03/2023||0.172||4410000000|29.35000038147|1|2023-03-01|15/12/2022|0.21|0.3|4660000000|4790000000|29.5|1
2023-03-04 18:47:12|10632|1082079|6100|6.49B|6490000000|12.34|4853702|-34.15|12|2023-03-18|15/12/2022|||||12.340000152588|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2023-03-04 18:47:16|10633|103389|2605|15.8B|15800000000|26.1|6693252|-8.74|27|2023-05-09|15/03/2023||0.12||997500000|26.10000038147|1|2023-03-30|15/12/2022||0.25||1150000000|26.10000038147|1
2023-03-04 18:47:21|10634|1012379|4162|16.52B|16520000000|115|7227|28.49|27|2023-05-31|15/03/2023||5.73||1110000000|115|1|2023-03-01|15/12/2022||0.96||252000000|114.5|1
2023-03-04 18:47:24|10635|1117969|1890|6.18B|6180000000|3.07|4488661|34.65|0||
2023-03-04 18:47:29|10636|950273|GNIC|723M|723000000|1.08|949503|-19.91|27|2023-04-25|15/03/2023|||||1.0800000429153|1|2023-02-21|15/12/2022|0.018||43100000|43100000|1.1100000143051|1
2023-03-04 18:47:33|10637|43462|073240|927.85B|927850000000|3230|271464|-19.05|39|2023-05-16|15/03/2023||48.00||916000000000|3230|1|2023-02-27|15/12/2022||198.00||840000000000|3365|1
2023-03-04 18:47:38|10638|1061667|166090|711.1B|711100000000|36000|93892|-32.2|25|2023-05-12|15/03/2023||942.00||97800000000|36000|1|2023-03-01|15/12/2022||||74250000000|37550|1
2023-03-04 18:47:43|10639|979582|065660|200.95B|200950000000|20,650|132583|-23.52|24|2023-02-28|15/12/2022|-59.41||1600000000||21650|1|2022-11-10|15/09/2022|-155.06||1550000000||15750|1
2023-03-04 18:47:50|10640|103360|2501|19.89B|19890000000|17.25|651091|-9.69|27|2023-05-15|15/03/2023|||||17.25|1|2023-03-31|15/12/2022|||||17.25|1
2023-03-04 18:47:54|10641|103196|2031|14.5B|14500000000|45.25|2739100|-28.17|27|2023-05-31|15/03/2023||0.36||3480000000|45.25|1|2023-03-01|15/12/2022|0.78|0.78|4340000000|4340000000|44.700000762939|1
2023-03-04 18:48:01|10642|993203|PNBH|98.84B|98840000000|585.5|1517560|43.42|27|2023-05-31|15/03/2023||12.96||5680000000|585.45001220703|1|2023-01-20|15/12/2022|15.94|15.9|17970000000|7510000000|542.75|1
2023-03-04 18:48:11|10643|18302|NCCL|56.69B|56690000000|89.95|6714466|48.19|39|2023-05-26|15/03/2023|||||90.25|1|2023-02-08|15/12/2022|2.4|2.43|33130000000|33130000000|93.599998474121|1
2023-03-04 18:48:15|10644|1166255|294090|772.72B|772720000000|25450|392699|19.48|12|2022-11-14|15/09/2022|-176.21||3480000000||18000|1|2022-08-16|15/06/2022|-290.63||663800000||20650|1
2023-03-04 18:48:20|10645|1169011|INTB3|9.68B|9680000000|29.55|1109035|-10.05|12|2023-05-02|15/03/2023||0.4116||1320000000|29.549999237061|1|2023-02-27|15/12/2022|0.4544|0.4544|1220000000|1230000000|28.159999847412|1
2023-03-04 18:48:24|10646|17995|ALOK|68.27B|68270000000|13.750|2306309|-43.76|28|2023-05-30|15/03/2023|||||13.75|1|2023-01-18|15/12/2022|-0.5||17060000000||15|1
2023-03-04 18:48:28|10647|953529|LNTAq|863.06M|863060000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2023-03-04 18:48:33|10648|41661|CAPI|3.06B|3060000000|0.735|10001063|13.08|39|2023-05-25|15/03/2023||||3320000000|0.73500001430511|1|2023-02-28|15/12/2022|-0.0149|0.0029|2370000000|2580000000|0.69499999284744|1
2023-03-04 18:48:38|10649|100272|VAIB|53.88B|53880000000|327.6|180363|-17.22|26|2023-05-23|15/03/2023|||||326.95001220703|1|2023-01-23|15/12/2022|2.33|1.2|7240000000|7880000000|294.25|1
2023-03-04 18:48:42|10650|950325|IOIP|6.17B|6170000000|1.12|935293|9.8|27|2023-05-24|15/03/2023|||||1.1200000047684|1|2023-02-24|15/12/2022|0.073||670400000||1.1299999952316|1
2023-03-04 18:48:46|10651|990647|1176|6.72B|6720000000|0.93|3492198|-38.41|14|2022-08-30|15/06/2022|-0.07||1340000000||1|1|2022-03-30|15/12/2021|-0.04||1400000000||1.3099999427795|1
2023-03-04 18:48:51|10652|37811|GPW|1.57B|1570000000|37.42|52761|-2.3|39|2023-05-03|15/03/2023|||||37.419998168945|1|2023-03-06|15/12/2022||||89300000|37.419998168945|1
2023-03-04 18:48:58|10653|43575|001060|463.42B|463420000000|20,900|74549|-13.81|27|2023-05-15|15/03/2023||||181200000000|20900|1|2023-03-01|15/12/2022||||182480000000|20800|1
2023-03-04 18:49:05|10654|978765|THYO|23.84B|23840000000|450.00|230674|-46.41|27|2023-05-31|15/03/2023||4.24||1380000000|451.45001220703|1|2023-03-01|15/12/2022|2.26|3.6|1280000000|1280000000|451.75|1
2023-03-04 18:49:11|10655|1056491|ZAMP3|1.31B|1310000000|4.85|1102911|-27.18|25|2023-05-11|15/03/2023||-0.04||905260000|4.8499999046326|1|2023-03-02|15/12/2022|0.065|0.07|1050000000|1050000000|4.8000001907349|1
2023-03-04 18:49:16|10656|102384|RRHI|81.22B|81220000000|55|421948|-8.33|28|2023-05-05|15/03/2023|||||55|1|2023-04-11|15/12/2022|0.9|1.11|51730000000|50870000000|55|1
2023-03-04 18:49:21|10657|39850|BACO|23.24B|23240000000|161.05|428270|-2.16|41|2023-04-13|15/03/2023||2.7||2440000000|160.80000305176|1|2023-02-09|15/12/2022|2.3|2.3|2280000000|2270000000|168.14999389648|1
2023-03-04 18:49:29|10658|19431|GUBRF|76.09B|76090000000|227.8|6788212|183.51|35|2023-03-09|15/12/2022|||||227.80000305176|1|2022-11-09|15/09/2022|1.07||6490000000||162.80000305176|1
2023-03-04 18:49:34|10659|18035|BEML|50.69B|50690000000|1,216.10|100862|-3.15|32|2023-05-30|15/03/2023|||||1216.0999755859|1|2023-02-10|15/12/2022|15.95|16|10370000000|11870000000|1381.0999755859|1
2023-03-04 18:49:39|10660|19370|DOHOL|23.97B|23970000000|9.17|121484666|262.44|38|2023-05-10|15/03/2023|||||9.170000076294|1|2023-03-03|15/12/2022|||||9.9499998092651|1
2023-03-04 18:49:43|10661|979194|031390|500.58B|500580000000|38550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2023-03-04 18:49:47|10662|1166991|9993|18.28B|18280000000|4.52|1293625|3.43|0||
2023-03-04 18:49:54|10663|979452|052400|223.87B|223870000000|17,510|66315|-32.13|25|2023-05-12|15/03/2023|||||17510|1|2023-04-03|15/12/2022|||||17510|1
2023-03-04 18:49:57|10664|980648|NFSt|1.23B|1230000000|1.140|0|-5.79|0||
2023-03-04 18:50:02|10665|1052402|QD|305.49M|305490000|1.21|1075858|47.61|25|2023-05-22|15/03/2023|||||1.210000038147|1|2023-02-21|15/12/2022|2.07|0.7007|160070000|271140000|1.3400000333786|1
2023-03-04 18:50:10|10666|102222|DMC|150.04B|150040000000|11.3|11868582|21.9|28|2023-05-10|15/03/2023|||||11.300000190735|1|2023-03-09|15/12/2022|||||11.300000190735|1
2023-03-04 18:50:15|10667|979653|074600|612.51B|612510000000|23,300|172973|-10.9|27|2023-05-15|15/03/2023||774.90||211650000000|23300|1|2023-04-03|15/12/2022||527.30||199130000000|23300|1
2023-03-04 18:50:19|10668|1012843|6541|13.12B|13120000000|37.2|1718681|-37.48|25|2023-05-31|15/03/2023||-2.28||57000000|37.200000762939|1|2023-03-01|15/12/2022||-2.76||3000000|37.75|1
2023-03-04 18:50:25|10669|1072173|042000|232.97B|232970000000|10,390|61099|-49.81|25|2023-05-16|15/03/2023|||||10390|1|2023-04-03|15/12/2022||-26.77||85910000000|10390|1
2023-03-04 18:50:30|10670|43387|012630|328.93B|328930000000|6,000|68262|-23.76|37|2023-05-15|15/03/2023|||||6000|1|2023-03-06|15/12/2022|||||6000|1
2023-03-04 18:50:37|10671|1095935|2552|4B|4000000000|4.14|3258824|10.4|4|2023-03-14|15/12/2022||0.054||525260000|4.1399998664856|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2023-03-04 18:50:43|10672|50069|2877|5.16B|5160000000|6.83|588079|10.34|24|2023-05-31|15/03/2023|||||6.8299999237061|1|2023-03-30|15/12/2022||0.416|||6.8299999237061|1
2023-03-04 18:50:47|10673|29589|TGS|3.03B|3030000000|10.69|227704|72.14|30|2023-05-11|15/03/2023||-0.15|||10.689999580383|1|2023-03-09|15/12/2022||-0.24|||10.689999580383|1
2023-03-04 18:50:51|10674|1167308|AERI3|837.53M|837530000|1.12|8384340|-82.07|15|2023-05-11|15/03/2023|||||1.1200000047684|1|2023-02-09|15/12/2022|-0.05||655000000|655000000|1.289999961853|1
2023-03-04 18:50:57|10675|962574|AESB3|6.08B|6080000000|10.16|2256942|-10.01|28|2023-05-04|15/03/2023||0.2012||692430000|10.159999847412|1|2023-02-27|15/12/2022|0.1737|0.1318|760900000|761000000|9.8900003433228|1
2023-03-04 18:51:00|10676|1161013|9983|3.72B|3720000000|2.91|2185717|-40|0||
2023-03-04 18:51:05|10677|19513|OYAKC|55.9B|55900000000|48.2|27058461|553.12|36|2023-05-02|15/03/2023|||||48.200000762939|1|2023-02-27|15/12/2022|||||43.939998626709|1
2023-03-04 18:51:09|10678|979379|045390|229.74B|229740000000|3260|849909|-32.44|23|2022-11-14|15/09/2022|21.08||19520000000||3170|1|2022-08-12|15/06/2022|29.96||26020000000||3710|1
2023-03-04 18:51:13|10679|979662|078130|268B|268000000000|2100|878842|-45.74|23|2022-11-14|15/09/2022|-45||28000000000||2535|1|2022-08-16|15/06/2022|-8.77||29070000000||2735|1
2023-03-04 18:51:17|10680|943443|0468|2.73B|2730000000|2.04|4132877|-26.09|6|2023-03-28|15/12/2022|||||2.039999961853|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2023-03-04 18:51:22|10681|18756|POMO4|2.87B|2870000000|3.33|4983939|26.14|36|2023-05-02|15/03/2023|||||3.329999923706|1|2023-02-28|15/12/2022|0.27||1790000000|1700000000|3.1300001144409|1
2023-03-04 18:51:26|10682|979766|091700|446.51B|446510000000|8290|217490|-28.23|28|2023-05-15|15/03/2023||227.53||315410000000|8290|1|2023-03-01|15/12/2022|36.11|78.86|276690000000|279170000000|8090|1
2023-03-04 18:51:29|10683|1163131|1477|6.79B|6790000000|9.86|775092|6.71|0||
2023-03-04 18:51:34|10684|950210|DUFU|1.12B|1120000000|2.12|1909814|-17.83|25|2023-05-09|15/03/2023|||||2.1199998855591|1|2023-02-23|15/12/2022|0.01||51200000||1.9700000286102|1
2023-03-04 18:51:38|10685|979274|036930|549.33B|549330000000|11470|495489|-58.37|27|2023-05-16|15/03/2023|||||11470|1|2023-02-01|15/12/2022||||88600000000|12110|1
2023-03-04 18:51:43|10686|980078|214450|765.15B|765150000000|76,700|51019|-13.04|27|2023-05-12|15/03/2023||1390||52700000000|76700|1|2023-01-30|15/12/2022||1312||50750000000|75900|1
2023-03-04 18:51:47|10687|100104|1668|6.29B|6290000000|0.55|8244365|-15.38|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
2023-03-04 18:51:51|10688|40451|BERA|8.54B|8540000000|12.5|16011844|188.68|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
2023-03-04 18:51:55|10689|43394|049770|630.19B|630190000000|163300|3550|-5.88|37|2023-05-11|15/03/2023||||1025400000000|163300|1|2023-02-14|15/12/2022|||1015250000000|1015250000000|169000|1
2023-03-04 18:52:00|10690|979665|078160|249.77B|249770000000|15,470|80624|-25.27|25|2023-05-15|15/03/2023|||||15470|1|2023-03-01|15/12/2022||||16100000000|15370|1
2023-03-04 18:52:06|10691|979796|095610|318.2B|318200000000|18140|56032|-29.42|28|2023-05-16|15/03/2023||||73600000000|18140|1|2023-04-03|15/12/2022||2873||64700000000|18140|1
2023-03-04 18:52:10|10692|986320|DIBL|29.14B|29140000000|199.8|324833|-24.84|29|2023-05-30|15/03/2023|||||199.30000305176|1|2023-02-10|15/12/2022|7.54|3.3|23220000000|24150000000|211.39999389648|1
2023-03-04 18:52:15|10693|19436|HEKTS|86.02B|86020000000|34.000|14419453|625.02|25|2023-05-02|15/03/2023|||||34|1|2023-03-01|15/12/2022|0.07||1180000000||35.560001373291|1
2023-03-04 18:52:19|10694|101633|WIKA|5.7T|5700000000000|635|15259848|-36.5|27|2023-05-02|15/03/2023|||||635|1|2023-03-23|15/12/2022|||||635|1
2023-03-04 18:52:24|10695|37759|CIEP|2.7B|2700000000|51.3|66275|30.53|37|2023-05-30|15/03/2023|||||51.299999237061|1|2023-03-22|15/12/2022||||1500000000|51.299999237061|1
2023-03-04 18:52:28|10696|1062273|ENJSA|35.62B|35620000000|30.16|28412528|134.51|26|2023-05-31|15/03/2023|||||30.159999847412|1|2023-02-24|15/12/2022|10.26||24010000000|26900000000|32.619998931885|1
2023-03-04 18:52:32|10697|101631|WSKT|9.33T|9330000000000|324|20976628|-42.14|27|2023-06-21|15/03/2023||-62.16|||324|1|2023-03-06|15/12/2022||16.54|||324|1
2023-03-04 18:52:38|10698|947439|CEAT|58.01B|58010000000|1435|119101|46.12|33|2023-05-03|15/03/2023||||28820000000|1432.8499755859|1|2023-01-25|15/12/2022|9.55|9.54|27270000000|27210000000|1592.3000488281|1
2023-03-04 18:52:42|10699|946381|0520|9.72B|9720000000|8.97|20310077|83.44|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
2023-03-04 18:52:47|10700|1006224|183300|445.34B|445340000000|44800|32185|-18.55|27|2023-05-12|15/03/2023|||||44800|1|2023-03-01|15/12/2022||1367||78000000000|45700|1
2023-03-04 18:52:51|10701|1142501|319660|510.1B|510100000000|17610|208075|-27.46|16|2023-05-10|15/03/2023||||115800000000|17610|1|2023-04-03|15/12/2022||||107530000000|17610|1
2023-03-04 18:52:56|10702|1142482|299660|109.96B|109960000000|11,300|42377|-66.67|18|2022-11-11|15/09/2022|-404.36||||14600|1|2022-08-12|15/06/2022|-428.69||||23700|1
2023-03-04 18:53:01|10703|19433|HALKB|57.79B|57790000000|11.63|94544354|163.12|38|2023-05-11|15/03/2023||0.38||15530000000|11.630000114441|1|2023-03-06|15/12/2022|2.21|2.21|26930000000|26930000000|11.630000114441|1
2023-03-04 18:53:07|10704|18178|HEGL|37.67B|37670000000|975|168006|-11.87|32|2023-05-24|15/03/2023|||||976.04998779297|1|2023-02-14|15/12/2022|26.64||5300000000|6728000000|1005.700012207|1
2023-03-04 18:53:12|10705|958368|SCOG|2.17B|2170000000|1.68|441315|11.26|27|2023-05-18|15/03/2023|||||1.6799999475479|1|2023-02-21|15/12/2022|0.0354||503400000||1.6200000047684|1
2023-03-04 18:53:16|10706|992737|217270|526.14B|526140000000|10,300|62430|-49.26|25|2023-05-15|15/03/2023|||||10300|1|2023-03-01|15/12/2022|||||10350|1
2023-03-04 18:53:20|10707|990500|0863|1.26B|1260000000|2.87|427333|-64.26|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
2023-03-04 18:53:25|10708|945149|AMANT|2.37B|2370000000|0.96|1373446|-16.52|24|2023-05-09|15/03/2023|||||0.95999997854233|1|2023-03-15|15/12/2022|0.02||168800000||0.95999997854233|1
2023-03-04 18:53:29|10709|979433|050890|365.73B|365730000000|6,010|478823|-5.35|25|2023-05-16|15/03/2023||||44200000000|6010|1|2023-02-27|15/12/2022||||81200000000|5960|1
2023-03-04 18:53:33|10710|1155950|9928|916.68M|916680000|0.93|6961715|-65.04|12|2023-05-31|15/03/2023|||||0.93000000715256|1|2023-03-14|15/12/2022|||||0.93000000715256|1
2023-03-04 18:53:37|10711|979110|018000|196.82B|196820000000|1610|298621|-41.88|26|2023-05-15|15/03/2023|||||1610|1|2023-03-01|15/12/2022|||||1617|1
2023-03-04 18:53:42|10712|103161|1789|21.19B|21190000000|26.75|2160550|11.92|35|2023-05-08|15/03/2023||0.1||750000000|26.75|1|2023-02-24|15/12/2022|0.1|0.1|805000000|805000000|26.35000038147|1
2023-03-04 18:53:47|10713|103250|2349|5.92B|5920000000|8.52|1324281|-11.16|34|2023-05-12|15/03/2023|||||8.5200004577637|1|2023-03-01|15/12/2022|||||8.6099996566772|1
2023-03-04 18:53:51|10714|104349|UBL|142.85B|142850000000|116.5|766115|-21.02|27|2023-04-19|15/03/2023|||||116.5|1|2023-02-22|15/12/2022|10.67|6.8|37400000000|37400000000|102.25|1
2023-03-04 18:53:56|10715|979343|041960|429.1B|429100000000|6720|109355|-22.22|23|2022-11-14|15/09/2022|-15.37||8100000000||7660|1|2022-08-12|15/06/2022|17.32||11570000000||7930|1
2023-03-04 18:54:02|10716|990208|0305|3.07B|3070000000|0.93|2543490|-19.13|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
2023-03-04 18:54:06|10717|41674|PREI|4.16B|4160000000|1.36|987137|10.57|27|2023-04-27|15/03/2023|||||1.3600000143051|1|2023-01-31|15/12/2022|0.0709|0.071|145800000|145800000|1.3500000238419|1
2023-03-04 18:54:10|10718|943501|1622|5.11B|5110000000|1.44|2364938|-30.77|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
2023-03-04 18:54:14|10719|1089235|226950|295.99B|295990000000|21,600|65821|-25|23|2023-03-13|15/12/2022|||||21600|1|2022-11-14|15/09/2022|-479.36||4440000000||21850|1
2023-03-04 18:54:18|10720|1169005|INDG|51.37B|51370000000|1079.5|66945|-38.47|12|2023-05-19|15/03/2023||||3180000000|1079.5|1|2023-03-01|15/12/2022|5.51|5.81|2810000000|2850000000|998.29998779297|1
2023-03-04 18:54:23|10721|13204|GISS|3.5B|3500000000|1.884|6106633|1.24|36|2023-04-26|15/03/2023|||||1.8839999437332|1|2023-02-16|15/12/2022|0.01|0.0346|1000000000|950200000|1.680999994278|1
2023-03-04 18:54:27|10722|959123|NEMAKA|14.36B|14360000000|4.7|3585802|3.3|30|2023-04-25|15/03/2023||0.205|||4.6999998092651|1|2023-02-15|15/12/2022|-0.03|0.0378|22050000000|22410000000|6.210000038147|1
2023-03-04 18:54:32|10723|19601|ULKER|10.33B|10330000000|30.2|12366609|97.13|39|2023-05-05|15/03/2023||0.54||7060000000|30.200000762939|1|2023-03-08|15/12/2022||-0.27||8050000000|30.200000762939|1
2023-03-04 18:54:38|10724|945158|PLMD|92.06B|92060000000|960|38822|18.25|27|2023-05-11|15/03/2023|||||960.45001220703|1|2023-01-28|15/12/2022|5.2|5.2|2850000000|2850000000|871.45001220703|1
2023-03-04 18:54:43|10725|946714|JCHA|33.71B|33710000000|1240|27387|-31.89|27|2023-05-23|15/03/2023||6||6940000000|1239.25|1|2023-01-25|15/12/2022|-9.6|-7.6|5180000000|5180000000|1101|1
2023-03-04 18:54:47|10726|19528|OTKAR|22.59B|22590000000|941.2|162306|145.38|28|2023-04-28|15/03/2023|||||941.20001220703|1|2023-02-27|15/12/2022|27.07||4480000000|4480000000|940.59997558594|1
2023-03-04 18:54:53|10727|1162796|EBON|44.65M|44650000|7.110|118517|-80.08|1|2022-11-17|15/06/2022|-0.05||25060000||0.0041988129431841|2022-11-22|
2023-03-04 18:54:58|10728|102564|KSL|15.52B|15520000000|3.52|4793810|2.92|26|2023-03-13|15/01/2023|||||3.5199999809265|1|2022-12-21|15/10/2022|0.01||3230000000||3.4800000190735|1
2023-03-04 18:55:03|10729|18120|EPLI|52.4B|52400000000|164.3|689798|3.72|27|2023-05-25|15/03/2023||||9800000000|164.69999694824|1|2023-02-07|15/12/2022|2|2|9450000000|9450000000|153.35000610352|1
2023-03-04 18:55:14|10730|1062260|284740|671.55B|671550000000|29950|19780|-21.9|23|2023-05-15|15/03/2023|||||29950|1|2023-03-01|15/12/2022|||||29950|1
2023-03-04 18:55:19|10731|43968|057050|578.11B|578110000000|50,500|14927|-14.12|33|2023-05-15|15/03/2023||||280000000000|50500|1|2023-03-06|15/12/2022||1883||578800000000|50500|1
2023-03-04 18:55:24|10732|43736|006060|200.46B|200460000000|4,000|99579|-26.2|27|2023-05-12|15/03/2023|||||4000|1|2023-03-01|15/12/2022|||||3940|1
2023-03-04 18:55:29|10733|18622|BRPR3|2.79B|2790000000|240.5|64288|13.89|39|2023-05-04|15/03/2023||3.01|||240.5|1|2023-02-07|15/12/2022|-0.15|3.23|31600000|31600000|60.09999847412|4
2023-03-04 18:55:34|10734|21090|SOL|274.25M|274250000|4.55|553547|-18.17|37|2023-06-15|15/03/2023||0.0267||26370000|4.5500001907349|1|2023-03-23|15/12/2022||0.0775||46590000|4.5500001907349|1
2023-03-04 18:55:39|10735|103052|1444|10.03B|10030000000|10.6|3022352|-2.75|26|2023-05-31|15/03/2023|||||10.60000038147|1|2023-03-01|15/12/2022|||||10.64999961853|1
2023-03-04 18:55:43|10736|1010624|1257|3.68B|3680000000|1.78|2418679|-30.47|13|2023-02-27|15/12/2022|||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2023-03-04 18:55:48|10737|1166246|6988|2.88B|2880000000|1.24|32053971|-42.86|11|2023-05-31|15/03/2023|||||1.2400000095367|1|2023-03-17|15/12/2022|||||1.2400000095367|1
2023-03-04 18:55:52|10738|41639|UMWS|4.56B|4560000000|3.9|898520|25.81|39|2023-05-26|15/03/2023|||||3.9000000953674|1|2023-02-27|15/12/2022|0.0905|0.1035|4380000000|2880000000|3.9000000953674|1
2023-03-04 18:55:57|10739|1030904|LOTT|3.12B|3120000000|1.37|871964|-40.43|25|2023-05-01|15/03/2023|||||1.3700000047684|1|2023-01-31|15/12/2022|-0.1627||2070000000|2070000000|1.5800000429153|1
2023-03-04 18:56:01|10740|1166438|6998|1.28B|1280000000|2.57|250708|-53.53|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2023-03-04 18:56:06|10741|41672|BUAB|4.11B|4110000000|0.695|18496668|43.3|34|2023-05-31|15/03/2023|||||0.69499999284744|1|2023-02-24|15/12/2022|0.036||605000000|605000000|0.5799999833107|1
2023-03-04 18:56:11|10742|43758|007460|399.71B|399710000000|1716|4054313|-60.82|25|2023-05-15|15/03/2023|||||1716|1|2023-03-01|15/12/2022|||||1718|1
2023-03-04 18:56:16|10743|41450|FORUS|391.01B|391010000000|1,512.80|48436.43|57.57|30|2023-03-06|15/12/2022||||85000000000|1512.8000488281|1|2022-11-21|15/09/2022|17.31||68900000000||1023.9000244141|1
2023-03-04 18:56:21|10744|996172|PARD3|2.4B|2400000000|18.95|396497|4.64|26|2023-05-10|15/03/2023||0.52||601930000|18.950000762939|1|2023-03-14|15/12/2022||0.2785||504350000|18.950000762939|1
2023-03-04 18:56:26|10745|100097|1234|4.86B|4860000000|4.06|268445|-5.8|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2023-03-04 18:56:38|10746|103454|2905|14.21B|14210000000|16.35|344605|-24.31|25|2023-05-31|15/03/2023|||||16.35000038147|1|2023-03-30|15/12/2022|||||16.35000038147|1
2023-03-04 18:56:42|10747|102349|VLL|22.6B|22600000000|1.78|4172475|-42.39|28|2023-05-22|15/03/2023|||||1.7799999713898|1|2023-03-21|15/12/2022||0.0256||862420000|1.7799999713898|1
2023-03-04 18:56:47|10748|1061947|ZEPP|107.01M|107010000|1.72|73365|-47.27|24|2023-05-23|15/03/2023||-0.7255||867840000|1.7188999652862|1|2023-03-16|15/12/2022||-0.2146||1190000000|1.7188999652862|1
2023-03-04 18:56:53|10749|103172|1905|18.97B|18970000000|17.35|705722|-22.89|27|2023-05-12|15/03/2023|||||17.35000038147|1|2023-03-29|15/12/2022|||||17.35000038147|1
2023-03-04 18:56:57|10750|1167072|2126|1.79B|1790000000|4.46|1131717|-55.84|0||
2023-03-04 18:57:06|10751|13801|EUR|2.05B|2050000000|14.75|133448|61.38|39|2023-05-12|15/03/2023|||||14.75|1|2023-03-06|15/12/2022||||8010000000|14.75|1
2023-03-04 18:57:11|10752|50114|OCEJ|7.88B|7880000000|7285|94867|33.42|17|2023-05-31|15/03/2023||248.00||4218000000|7285|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1
2023-03-04 18:57:18|10753|993741|DANHOS13|38.02B|38020000000|24.71|371155|3.65|27|2023-04-20|15/03/2023||0.7615||1540000000|24.709999084473|1|2023-02-16|15/12/2022|0.535|0.535|1520000000|1520000000|24.219999313354|1
2023-03-04 18:57:23|10754|990094|0120|11.82B|11820000000|1.37|1569842|2.24|14|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1|2022-03-31|15/12/2021|||1580000000||1.460000038147|1
2023-03-04 18:57:27|10755|943437|0337|2.1B|2100000000|0.76|1900331|-41.98|6|2023-03-29|15/12/2022|||||0.75999999046326|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2023-03-04 18:57:31|10756|942338|0095|8.77B|8770000000|1.72|7739442|39.84|6|2023-03-30|15/12/2022|||||1.7200000286102|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2023-03-04 18:57:37|10757|103222|2231|21.39B|21390000000|155|952276|10|27|2023-05-31|15/03/2023||1.17||1090000000|155|1|2023-03-30|15/12/2022||1.1||1120000000|155|1
2023-03-04 18:57:41|10758|104193|HPWR|94.16B|94160000000|72.5|3920505|-0.52|27|2023-05-02|15/03/2023||||23000000000|72.5|1|2023-02-22|15/12/2022|10.25|9.83|25100000000|21570000000|66.650001525879|1
2023-03-04 18:57:47|10759|103180|2009|12.69B|12690000000|35.40|6137635|-24.76|27|2023-05-08|15/03/2023|||||35.400001525879|1|2023-03-20|15/12/2022|||||35.400001525879|1
2023-03-04 18:57:58|10760|1087961|FINO|138.15B|138150000000|4509.4|3720|6.98|22|2023-05-31|15/03/2023||||6730000000|4509.3999023438|1|2023-03-01|15/12/2022|34.6|34.74|7600000000|8010000000|4624.9501953125|1
2023-03-04 18:58:03|10761|1094001|298040|724.45B|724450000000|77800|87033|34.14|21|2023-05-12|15/03/2023||366.60||697600000000|77800|1|2023-01-31|15/12/2022||2203|1197250000000|1197500000000|69500|1
2023-03-04 18:58:08|10762|39840|SPJT|21.96B|21960000000|36.48|445678|-37.64|27|2023-05-31|15/03/2023|||||36.479999542236|1|2023-02-24|15/12/2022|2.75|2.75|23150000000|23130000000|35.349998474121|1
2023-03-04 18:58:14|10763|43431|003240|660.68B|660680000000|785,000|740|-23.93|34|2023-05-15|15/03/2023|||||785000|1|2023-04-03|15/12/2022|||||785000|1
2023-03-04 18:58:22|10764|1008701|265520|307.91B|307910000000|20500|59283|-16.16|26|2023-05-16|15/03/2023||392.02||95000000000|20500|1|2023-04-03|15/12/2022||480.7||160000000000|20500|1
2023-03-04 18:58:32|10765|943463|0818|2.25B|2250000000|0.81|1489482|-15.62|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
2023-03-04 18:58:37|10766|1055339|SMU|769.68B|769680000000|133.55|4488133|71.55|26|2023-05-31|15/03/2023|||||133.55000305176|1|2023-03-01|15/12/2022|||||136.10000610352|1
2023-03-04 18:58:41|10767|1163127|6968|1.04B|1040000000|0.64|58449296|-85.59|0||
2023-03-04 18:58:46|10768|50517|TUPY3|3.86B|3860000000|26.79|620634|45.2|32|2023-05-16|15/03/2023||0.78||2640000000|26.790000915527|1|2023-03-28|15/12/2022||0.8242||2540000000|26.790000915527|1
2023-03-04 18:58:51|10769|101605|TINS|8.97T|8970000000000|1205|12498298|-24.21|26|2023-03-06|15/12/2022|||||1205|1|2022-11-09|15/09/2022|8.6||2702900000000||1405|1
2023-03-04 18:58:57|10770|104160|FAUF|130.28B|130280000000|102.3|562024|-5.28|27|2023-04-26|15/03/2023||3.8||25440000000|102.30000305176|1|2023-02-02|15/12/2022|7.54|4.51|32930000000|30250000000|103.01000213623|1
2023-03-04 18:59:02|10771|1009367|TEND3|483.23M|483230000|5|3751297|-58.3|25|2023-05-11|15/03/2023||-0.2757||652760000|5|1|2023-03-09|15/12/2022||-0.898||594870000|5|1
2023-03-04 18:59:08|10772|43938|033180|96.88B|96880000000|508|4190224|-75.64|25|2023-05-15|15/03/2023|||||508|1|2023-03-01|15/12/2022|||||537|1
2023-03-04 18:59:13|10773|18441|TVEB|54.86B|54860000000|32|6072371|-48.55|27|2023-04-18|15/03/2023||0.8||14960000000|32|1|2023-01-17|15/12/2022|0.4|0.4|15070000000|15070000000|37.049999237061|1
2023-03-04 18:59:17|10774|1084940|1773|5.64B|5640000000|2.62|5706839|37.17|0||
2023-03-04 18:59:22|10775|986127|ADEN|30.48B|30480000000|273.5|93988|-13.65|27|2023-05-31|15/03/2023|||||272.60000610352|1|2023-02-06|15/12/2022|2.63||1420000000|1420000000|270.89999389648|1
2023-03-04 18:59:27|10776|1169404|ESPA3|422.86M|422860000|1.17|3849044|-71.48|12|2023-05-15|15/03/2023||0.03||251220000|1.1699999570847|1|2023-03-27|15/12/2022||0.05||254320000|1.1699999570847|1
2023-03-04 18:59:32|10777|979287|036810|413.49B|413490000000|21,100|278100|-1.86|25|2023-05-16|15/03/2023|||||21100|1|2023-02-28|15/12/2022||||68700000000|20700|1
2023-03-04 18:59:39|10778|41438|ECL|552.99B|552990000000|525|1143456.48|20.82|32|2023-04-26|15/03/2023||0.01|||525|1|2023-02-01|15/12/2022|-0.0314|0.0059|521400000|497400000|507.01000976562|1
2023-03-04 18:59:45|10779|18718|LEVE3|4.19B|4190000000|32.65|204108|39.64|36|2023-05-10|15/03/2023|||||32.650001525879|1|2023-03-13|15/12/2022||||1042000000|32.650001525879|1
2023-03-04 18:59:51|10780|950198|ATAI|330.79M|330790000|0.275|26337498|-29.49|25|2023-05-31|15/03/2023|||||0.27500000596046|1|2023-03-01|15/12/2022|-0.12||191000000||0.31999999284744|1
2023-03-04 19:00:00|10781|1162593|GTH|89.7M|89700000|0.99|130577|-67.54|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
2023-03-04 19:00:10|10782|103384|2547|8.26B|8260000000|9.44|802554|-11.78|25|2023-05-31|15/03/2023|||||9.4399995803833|1|2023-03-01|15/12/2022|||||9.6099996566772|1
2023-03-04 19:00:15|10783|41676|SAEN|718.73M|718730000|0.045|58396632|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
2023-03-04 19:00:20|10784|979957|138080|201.47B|201470000000|19170|51129|-32.38|27|2023-05-16|15/03/2023|||||19170|1|2023-02-03|15/12/2022||-376||19000000000|19580|1
2023-03-04 19:00:25|10785|19526|NUHCM|23.06B|23060000000|153.5|525015|282.52|25|2023-05-10|15/03/2023|||||153.5|1|2023-03-15|15/12/2022|6.83||2410000000||153.5|1
2023-03-04 19:00:30|10786|18763|ENAT3|3.35B|3350000000|12.73|1236866|-24.98|39|2023-05-09|15/03/2023||0.73|||12.729999542236|1|2023-03-01|15/12/2022|0.69|0.5961|657000000|661780000|13.779999732971|1
2023-03-04 19:00:40|10787|1050111|BEST|50.52M|50520000|0.6428|199141|-79.63|24|2023-03-08|15/12/2022||-4.75||9950000000|0.64279997348785|1|2022-11-16|15/09/2022|-0.59|-5.71|285300000|8000000000|0.69999998807907|1
2023-03-04 19:00:45|10788|946388|0698|1.32B|1320000000|0.136|12334936|-12.26|28|2023-04-26|15/03/2023|||||0.13600000739098|1|2023-03-28|15/12/2022||||4022000000|0.13600000739098|1
2023-03-04 19:00:50|10789|1073018|018250|495.63B|495630000000|18,910|101058|-0.73|25|2023-05-15|15/03/2023||||155700000000|18910|1|2023-02-03|15/12/2022||335.76|167100000000|160700000000|19760|1
2023-03-04 19:00:55|10790|43373|097230|325.58B|325580000000|3910|47757|-50.19|38|2023-05-15|15/03/2023|||||3910|1|2023-03-01|15/12/2022|||||3890|1
2023-03-04 19:01:00|10791|18589|ABCB4|3.97B|3970000000|17.98|878077|19.65|32|2023-05-12|15/03/2023||0.9404||669000000|17.979999542236|1|2023-02-08|15/12/2022|0.9|0.92|679000000|679000000|17.60000038147|1
2023-03-04 19:01:05|10792|949930|AFHJ|6.18B|6180000000|500|358342|38.89|15|2023-06-05|15/03/2023|||||500|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2023-03-04 19:01:10|10793|104278|PSO|56.28B|56280000000|119.87|1165074|-31.7|27|2023-04-17|15/03/2023|||||119.87000274658|1|2023-01-26|15/12/2022|-6.24|3.41|874600000000|892740000000|128.69999694824|1
2023-03-04 19:01:16|10794|41482|RIPLEY|356.23B|356230000000|184|3145605.87|41.02|35|2023-05-25|15/03/2023|||||184|1|2023-03-31|15/12/2022|||||184|1
2023-03-04 19:01:20|10795|1054970|2858|7.76B|7760000000|1.19|7510035|2.59|23|2023-03-21|15/12/2022|||||1.1900000572205|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2023-03-04 19:01:24|10796|1089260|1672|3.59B|3590000000|3.3|5947568|-28.26|3|2018-07-19|15/03/2017|-0||13300000||||2018-07-19|15/12/2017|-0.05||53200000|||
2023-03-04 19:01:29|10797|1156250|3718|2.12B|2120000000|0.59|623448|-6.35|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
2023-03-04 19:01:34|10798|42626|AGNr|667.24M|667240000|7.4|80214|38.32|38|2023-05-25|15/03/2023|||||7.4000000953674|1|2023-03-23|15/12/2022|||||7.4000000953674|1
2023-03-04 19:01:39|10799|43647|003060|141.09B|141090000000|354|3105348|-55.02|23|2022-11-11|15/09/2022|11.22||16020000000||530|1|2022-08-12|15/06/2022|7.76||15230000000||664|1
2023-03-04 19:01:47|10800|19612|VESTL|19.22B|19220000000|57.3|13497287|145.92|30|2023-03-09|15/12/2022|||||57.299999237061|1|2022-10-31|15/09/2022|-0.9||14470000000||45.659999847412|1
2023-03-04 19:01:52|10801|103604|4414|2.39B|2390000000|2.92|29216438|-55.15|25|2023-05-31|15/03/2023|||||2.920000076294|1|2023-03-01|15/12/2022|||||2.920000076294|1
2023-03-04 19:01:57|10802|102359|CEB|24.86B|24860000000|40.25|251530|-15.71|32|2023-05-08|15/03/2023|||||40.25|1|2023-03-24|15/12/2022||5.23||11430000000|40.25|1
2023-03-04 19:02:02|10803|18093|DCBA|35.21B|35210000000|113|1580272|54.48|30|2023-04-17|15/03/2023||||5850000000|113.05000305176|1|2023-01-28|15/12/2022|3.7|3.94|5410000000|5500000000|113.55000305176|1
2023-03-04 19:02:08|10804|958338|GUAR3|2.08B|2080000000|4.16|2780103|-61.7|27|2023-05-10|15/03/2023|||||4.1599998474121|1|2023-03-08|15/12/2022||||2340000000|4.1599998474121|1
2023-03-04 19:02:17|10805|50555|TABK|47.6B|47600000000|17,340.00|255|3.83|33|2023-05-31|15/03/2023|||||17340|1|2023-03-28|15/12/2022|||||17340|1
2023-03-04 19:02:22|10806|41613|MYRS|1.43B|1430000000|0.32|11449376|-8.57|29|2023-05-31|15/03/2023|||||0.31999999284744|1|2023-02-26|15/12/2022|0.003|0.003|833900000|833900000|0.32499998807907|1
2023-03-04 19:02:27|10807|1084284|245620|132.11B|132110000000|1575|587460|-61.4|25|2023-05-16|15/03/2023|||||1575|1|2023-03-01|15/12/2022|||||1544|1
2023-03-04 19:02:32|10808|12874|ETEL|44.06B|44060000000|25.81|1371991|33.32|39|2023-05-10|15/03/2023|||||25.809999465942|1|2023-03-06|15/12/2022||||10810000000|25.809999465942|1
2023-03-04 19:02:37|10809|104342|TRGP|60.29B|60290000000|110.55|4866826|39.06|24|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1|2022-10-28|15/09/2022|10.73||375000||114.5|1
2023-03-04 19:02:44|10810|987135|3301|1.57B|1570000000|0.93|20307491|-63.67|6|2023-03-31|15/12/2022|||||0.93000000715256|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2023-03-04 19:02:49|10811|18411|SPTL|70.96B|70960000000|377|52429|3.12|27|2023-04-26|15/03/2023|||||377|1|2023-01-23|15/12/2022|4.77||11800000000|13070000000|360.79998779297|1
2023-03-04 19:02:59|10812|1008762|SOS|28.11M|28110000|4.45|144462|-86.96|25|2023-04-04|15/12/2022|||||4.4499998092651|1|2022-12-12|15/09/2022|||||4.2600002288818|1
2023-03-04 19:03:04|10813|103014|1309|9.14B|9140000000|22.7|1321421|-34.2|27|2023-05-31|15/03/2023||0.38||3970000000|22.700000762939|1|2023-03-01|15/12/2022|0.295|0.295|3680000000|3680000000|23.10000038147|1
2023-03-04 19:03:09|10814|39923|VAKR|24.4B|24400000000|23.00|3479910|-28.68|26|2023-05-30|15/03/2023|||||23|1|2023-02-03|15/12/2022|||2510000000||26.75|1
2023-03-04 19:03:13|10815|955728|AGUA|14.05B|14050000000|29.82|226704|20.59|26|2023-04-26|15/03/2023|||||29.819999694824|1|2023-02-08|15/12/2022|0.74||3130000000|3230000000|29.340000152588|1
2023-03-04 19:03:22|10816|40580|CIRA|7.7B|7700000000|13.02|682252|14.51|26|2023-05-03|15/02/2023|||||13.220000267029|1|2023-02-01|15/11/2022|0.18||632800000|456000000|14.090000152588|1
2023-03-04 19:03:26|10817|1163132|9979|13.63B|13630000000|6.78|2957795|5.61|0||
2023-03-04 19:03:31|10818|103301|2421|10.93B|10930000000|43.35|1448580|-3.56|27|2023-05-10|15/03/2023||0.778||3310000000|43.349998474121|1|2023-03-20|15/12/2022||0.78||3550000000|43.349998474121|1
2023-03-04 19:03:34|10819|1123318|3316|7.16B|7160000000|25.9|228300|6.58|0||
2023-03-04 19:03:39|10820|50161|ZEDJ|2.62B|2620000000|170|1584009|-18.39|18|2023-04-11|15/02/2023|||||170|1|2022-10-04|15/08/2022|||9000000||189|1
2023-03-04 19:03:46|10821|1116249|LOGG3|1.38B|1380000000|13.8|460358|-48.22|23|2023-04-26|15/03/2023||0.03||64830000|13.800000190735|1|2023-02-08|15/12/2022|0.43|-0.005|62900000|62900000|16.770000457764|1
2023-03-04 19:03:51|10822|969126|SAPR4|5.08B|5080000000|3.42|2369024|-13.92|26|2023-05-11|15/03/2023||0.2039||1500000000|3.420000076294|1|2023-02-16|15/12/2022|0.2064|0.1632|1480000000|1460000000|3.5199999809265|1
2023-03-04 19:03:56|10823|43621|002320|303.85B|303850000000|21,000|27870|-29.05|26|2023-05-16|15/03/2023||73.00|||21000|1|2023-04-03|15/12/2022||4167||759000000000|21000|1
2023-03-04 19:04:01|10824|12880|OCDI|5.25B|5250000000|14.75|163542|12.51|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
2023-03-04 19:04:06|10825|980046|206640|268.01B|268010000000|11,940|103570|-24.91|27|2023-05-16|15/03/2023|||||11940|1|2023-03-01|15/12/2022|||||11750|1
2023-03-04 19:04:11|10826|979843|102710|302.19B|302190000000|21150|55463|-28.06|27|2023-05-15|15/03/2023|||||21150|1|2023-03-01|15/12/2022|||||23400|1
2023-03-04 19:04:15|10827|959035|0686|4.46B|4460000000|0.199|3127074|-27.64|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
2023-03-04 19:04:20|10828|1084939|3700|2.33B|2330000000|1.2|20088504|-36.51|21|2023-05-31|15/03/2023|||||1.2000000476837|1|2023-03-22|15/12/2022|||||1.2000000476837|1
2023-03-04 19:04:24|10829|1165887|HBSA3|1.34B|1340000000|1.76|5489081|-39.31|16|2023-05-11|15/03/2023|||||1.7599999904633|1|2023-03-13|15/12/2022||||334000000|1.7599999904633|1
2023-03-04 19:04:30|10830|39880|KVRI|30.21B|30210000000|540.15|82314|11.43|32|2023-05-25|15/03/2023||||730000000|540.15002441406|1|2023-01-24|15/12/2022|1.5|1.5|1350000000|1440000000|510.54998779297|1
2023-03-04 19:04:35|10831|40604|JUFO|9.88B|9880000000|10.5|2356342|76.17|39|2023-05-31|15/03/2023|||||10.5|1|2023-03-01|15/12/2022||||2848000000|10.670000076294|1
2023-03-04 19:04:40|10832|41699|MAHS|1.52B|1520000000|0.625|2444722|-9.42|39|2023-06-01|15/03/2023|||||0.625|1|2023-02-28|15/12/2022|0.0193|0.0193|670900000|670900000|0.60000002384186|1
2023-03-04 19:04:45|10833|943447|0564|27.39B|27390000000|8.35|1367360|-2.68|31|2023-04-26|15/03/2023|||||8.3500003814697|1|2023-03-30|15/12/2022||0.3188|||8.3500003814697|1
2023-03-04 19:04:50|10834|979807|097780|69.8B|69800000000|1301|146436|-60.52|27|2023-05-12|15/03/2023|||||1301|1|2023-03-01|15/12/2022|||||1317|1
2023-03-04 19:04:55|10835|940988|027410|445.05B|445050000000|4,650|206685|-9.71|27|2023-05-16|15/03/2023||||108000000000|4650|1|2023-04-03|15/12/2022||24.00||59900000000|4650|1
2023-03-04 19:05:00|10836|19591|TSKB|11.14B|11140000000|3.98|158839632|201.52|39|2023-05-03|15/03/2023|||||3.9800000190735|1|2023-02-01|15/12/2022|0.48||2430000000|2430000000|4.1799998283386|1
2023-03-04 19:05:05|10837|1166931|348210|590.43B|590430000000|59300|52247|2.95|12|2023-05-05|15/03/2023||1077||27900000000|59300|1|2023-03-01|15/12/2022||1044||28800000000|60200|1
2023-03-04 19:05:09|10838|1166929|6989|4.66B|4660000000|3.82|2160600|-19.92|0||
2023-03-04 19:05:14|10839|18012|ASTR|83.9B|83900000000|3355|5824|27.05|25|2023-05-15|15/03/2023|||||3350.8000488281|1|2023-02-28|15/12/2022|11.72||2500000000||3333.3999023438|1
2023-03-04 19:05:19|10840|41487|SECURITY|705.18B|705180000000|176.5|1936762.44|48.08|27|2023-02-23|15/12/2022|||||180.91999816895|1|2022-11-18|15/09/2022|8.31||786200000000||155.83999633789|1
2023-03-04 19:05:23|10841|943503|1628|2.72B|2720000000|0.41|15977504|-29.31|6|2023-03-31|15/12/2022||0.03||13410000000|0.41499999165535|1|2018-04-26|15/12/2017|0.48||14450000000||17.245078081255|0.32125108020676
2023-03-04 19:05:28|10842|43796|009410|170.73B|170730000000|4,390|345226|-57.38|25|2023-05-15|15/03/2023|||||4390|1|2023-04-03|15/12/2022|||||4390|1
2023-03-04 19:05:33|10843|950526|VELE|1.77B|1770000000|0.215|68381131|59.26|28|2023-05-24|15/03/2023|||||0.21500000357628|1|2023-02-27|15/12/2022|-0.003||243100000||0.27500000596046|1
2023-03-04 19:05:37|10844|1123319|3662|1.35B|1350000000|1.86|12138570|-13.89|0||
2023-03-04 19:05:42|10845|947347|ADRG|33.88B|33880000000|366.75|84907|-18.6|27|2023-05-18|15/03/2023|||||366.29998779297|1|2023-01-27|15/12/2022|3.9|5.1|6640000000|6640000000|406.39999389648|1
2023-03-04 19:05:47|10846|103600|4142|17.53B|17530000000|41.3|2092988|3.12|27|2023-05-31|15/03/2023||-0.72||108000000|41.299999237061|1|2023-03-01|15/12/2022||0.16||668000000|40.599998474121|1
2023-03-04 19:05:56|10847|103673|6120|6.82B|6820000000|10.25|1081914|-21.92|25|2023-05-31|15/03/2023|||||10.25|1|2023-02-28|15/12/2022|0.6||2930000000||10.449999809265|1
2023-03-04 19:06:03|10848|1141282|0382|3.4B|3400000000|3.03|2334653|0.33|9|2023-04-26|15/02/2023|||||3.0299999713898|1|2023-02-01|15/11/2022|||||0.0018932278416738|2023-02-02
2023-03-04 19:06:08|10849|980039|200230|133.15B|133150000000|1,226|872806|-45.15|25|2023-05-12|15/03/2023|||||1226|1|2023-03-01|15/12/2022|||||1188|1
2023-03-04 19:06:13|10850|1155548|216080|410.6B|410600000000|23,050|97186|11.35|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
2023-03-04 19:06:18|10851|990865|2198|1.86B|1860000000|1.56|466559|-25|15|2023-04-27|15/03/2023|||||1.5599999427795|1|2023-03-27|15/12/2022|||||1.5599999427795|1
2023-03-04 19:06:23|10852|43451|001430|842.76B|842760000000|23500|177783|27.03|37|2023-05-16|15/03/2023||799.00||1076430000000|23500|1|2023-03-01|15/12/2022||1042|1082000000000|1082030000000|22500|1
2023-03-04 19:06:29|10853|43771|008350|314.6B|314600000000|2,370|1834753|-3.85|25|2023-05-15|15/03/2023|||||2370|1|2023-03-01|15/12/2022|||||2485|1
2023-03-04 19:06:33|10854|13881|1133|6.54B|6540000000|3.83|3760985|40.29|12|2023-03-25|15/12/2022|||||3.829999923706|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2023-03-04 19:06:41|10855|104279|PKOL|127.42B|127420000000|448.89|269660|13.79|31|2023-04-24|15/03/2023|||||448.89001464844|1|2023-01-26|15/12/2022|21.23|24.52|14310000000|14750000000|404.79000854492|1
2023-03-04 19:06:46|10856|990824|1858|12.34B|12340000000|19.7|827634|89.42|15|2023-04-27|15/03/2023|||||19.700000762939|1|2023-03-30|15/12/2022|||||19.700000762939|1
2023-03-04 19:06:50|10857|1082137|1763|5.59B|5590000000|17.46|419479|-20.64|0||
2023-03-04 19:06:55|10858|1142512|SPAD|41.11B|41110000000|579.15|53272|61.59|20|2023-05-31|15/03/2023||||3080000000|579.15002441406|1|2023-02-14|15/12/2022|10.03||3550000000|2460000000|583.20001220703|1
2023-03-04 19:06:59|10859|50178|AIPJ|8.51B|8510000000|5,300|48773|3.92|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2023-03-04 19:07:05|10860|104312|SEAR|22.19B|22190000000|56.6|1395246|-43.94|26|2023-05-31|15/03/2023||||8178000000|56.599998474121|1|2023-03-01|15/12/2022|0.93||8640000000||54.459999084473|1
2023-03-04 19:07:09|10861|969068|0951|2.2B|2200000000|1.99|1476955|1.02|15|2023-05-31|15/03/2023|||||1.9900000095367|1|2023-03-20|15/12/2022|||||1.9900000095367|1
2023-03-04 19:07:13|10862|1163137|1981|2.09B|2090000000|1.23|1799136|-26.35|0||
2023-03-04 19:07:18|10863|987126|1317|1.06B|1060000000|0.35|1574000|-13.58|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2023-03-04 19:07:22|10864|990782|1558|7.11B|7110000000|8.08|2197184|37.41|15|2023-05-31|15/03/2023|||||8.079999923706|1|2023-03-20|15/12/2022|||||8.079999923706|1
2023-03-04 19:07:28|10865|1088101|SOLA|13.05B|13050000000|364.2|92537|-47.42|20|2023-05-31|15/03/2023||||4210000000|362.5|1|2023-02-09|15/12/2022||-0.2667||3950000000|392.25|1
2023-03-04 19:07:33|10866|1093919|089970|242.45B|242450000000|11520|74233|-41.52|24|2023-05-16|15/03/2023|||||11520|1|2023-03-01|15/12/2022||||47800000000|11740|1
2023-03-04 19:07:37|10867|1123794|1797|46.65B|46650000000|46.05|13027761|892.46|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2023-03-04 19:07:41|10868|1096066|YI|245.65M|245650000|2.95|322079|13.68|19|2023-05-18|15/03/2023|||||2.9500000476837|1|2023-03-23|15/12/2022|||||2.9500000476837|1
2023-03-04 19:07:46|10869|989512|084110|255.98B|255980000000|20900|25456|-32.36|26|2023-05-16|15/03/2023|||||20900|1|2023-03-01|15/12/2022|||||20500|1
2023-03-04 19:07:52|10870|1156020|9911|2.05B|2050000000|1.73|4721654|-61.89|0||
2023-03-04 19:07:57|10871|1011879|267980|359.08B|359080000000|49,200|7899|-28.38|26|2023-05-15|15/03/2023||||415600000000|49200|1|2023-03-01|15/12/2022|||430950000000|430950000000|49450|1
2023-03-04 19:08:02|10872|969082|1970|3.15B|3150000000|9.34|901944|-14.63|20|2023-04-20|15/03/2023|||||9.3400001525879|1|2023-02-22|15/12/2022|||||9.2200002670288|1
2023-03-04 19:08:07|10873|18803|TRIS3|571.83M|571830000|3.14|911621|-33.8|28|2023-05-11|15/03/2023|||||3.1400001049042|1|2023-03-16|15/12/2022||0.06||202400000|3.1400001049042|1
2023-03-04 19:08:12|10874|27071|AXTELCPO|3.65B|3650000000|1.290|1019746|-57.28|38|2023-04-19|15/03/2023||0.0029|||1.289999961853|1|2023-02-15|15/12/2022|0.0335|0.0335|2860000000|2860000000|1.4299999475479|1
2023-03-04 19:08:17|10875|1129394|SY|300.84M|300840000|2.84|556646|28.51|13|2023-05-22|15/03/2023|||||2.8399999141693|1|2023-03-22|15/12/2022||0.02||318000000|2.8399999141693|1
2023-03-04 19:08:22|10876|104245|MILM|65.55B|65550000000|512.68|79730|-2.65|25|2023-05-31|15/03/2023|||||512.67999267578|1|2023-03-01|15/12/2022|1.98|1.98|5700000000|5700000000|561.99999694825|0.90909090909091
2023-03-04 19:08:27|10877|942603|DD|16.34B|16340000000|6.97|161254|-38.75|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
2023-03-04 19:08:32|10878|100084|1098|3.07B|3070000000|4.10|337867|-45.98|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
2023-03-04 19:08:38|10879|32312|BBAR|1.89B|1890000000|4.96|753837|51.22|40|2023-05-23|15/03/2023||0.27|||4.960000038147|1|2023-03-06|15/12/2022||0.32||226650000|4.960000038147|1
2023-03-04 19:08:43|10880|104099|BAFL|50.5B|50500000000|32.19|4392487|-11.78|27|2023-04-26|15/03/2023|||||32.189998626709|1|2023-03-01|15/12/2022|3.1|2.89|74120000000|28732000000|31|1
2023-03-04 19:08:48|10881|1153100|CEAB3|834.87M|834870000|2.72|5583255|-46.14|20|2023-05-11|15/03/2023|||||2.7200000286102|1|2023-03-01|15/12/2022|0.68||1930000000|1930000000|2.0199999809265|1
2023-03-04 19:08:53|10882|18468|WCKH|27.34B|27340000000|190.00|917543|-39.46|28|2023-05-05|15/03/2023|||||189.75|1|2023-02-13|15/12/2022|-6.62||6990000000||194.25|1
2023-03-04 19:09:01|10883|103362|2505|7.33B|7330000000|19.1|175900|-17.49|25|2023-05-31|15/03/2023|||||19.10000038147|1|2023-03-30|15/12/2022|||||19.10000038147|1
2023-03-04 19:09:05|10884|1152996|6820|2.49B|2490000000|1.14|330368|-8.8|0||
2023-03-04 19:09:10|10885|41455|IAM|484.27B|484270000000|484.27|878243.87|24.94|33|2023-05-31|15/03/2023||18.73|||484.26998901367|1|2023-03-01|15/12/2022|14.6|14.6|||470|1
2023-03-04 19:09:16|10886|1142470|263050|205.5B|205500000000|5590|289937|-46.55|18|2022-11-14|15/09/2022|-275.43||63900000||8430|1|2022-08-16|15/06/2022|-294.9||25810000||5360|1
2023-03-04 19:09:21|10887|979941|131370|246.46B|246460000000|4730|733383|-24.56|25|2023-05-10|15/03/2023|||||4730|1|2023-03-01|15/12/2022||||15300000000|4670|1
2023-03-04 19:09:25|10888|1012193|3228|13.49B|13490000000|198.5|2182|-54|25|2023-05-31|15/03/2023|||||198.5|1|2023-03-01|15/12/2022|||||195.5|1
2023-03-04 19:09:30|10889|943507|1681|3.63B|3630000000|4.6|911045|26.72|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2023-03-04 19:09:34|10890|1137418|1935|2.15B|2150000000|1.340|2886923|-60.24|0||
2023-03-04 19:09:39|10891|979859|108230|344.86B|344860000000|9,570|409453|16.85|25|2023-05-15|15/03/2023|||||9570|1|2023-02-27|15/12/2022|||||10400|1
2023-03-04 19:09:43|10892|12883|PHDC|6.21B|6210000000|2.07|24114965|35.83|32|2023-05-29|15/03/2023|||||2.0699999332428|1|2023-02-28|15/12/2022|0.11||4040000000|2465000000|2.0499999523163|1
2023-03-04 19:09:48|10893|1166723|SEQL3|490.64M|490640000|3.49|4608605|-77.7|15|2023-05-10|15/03/2023|||||3.4900000095367|1|2023-03-22|15/12/2022||||416000000|3.4900000095367|1
2023-03-04 19:09:54|10894|103579|3653|54.41B|54410000000|402.5|1520123|7.05|25|2023-05-05|15/03/2023|||||402.5|1|2023-03-28|15/12/2022|||||402.5|1
2023-03-04 19:09:57|10895|41458|||||||26|2023-05-30|15/03/2023|||||3853.8000488281|1|2023-03-28|15/12/2022|||||3853.8000488281|1
2023-03-04 19:10:02|10896|1173361|9982|2.27B|2270000000|0.69|8056051|-36.7|0||
2023-03-04 19:10:07|10897|1096012|QTT|23.93M|23930000|0.8198|165043|-46.77|20|2023-05-22|15/03/2023|||||0.81980001926422|1|2023-03-07|15/12/2022|||||0.81980001926422|1
2023-03-04 19:10:12|10898|996098|SERB|74.19M|74190000|0.020|51251676|-94.29|26|2023-05-29|15/03/2023|||||0.01999999955297|1|2023-02-27|15/12/2022|||||0.01999999955297|1
2023-03-04 19:10:16|10899|1138458|3798|2.58B|2580000000|2.03|411114|59.84|0||
2023-03-04 19:10:20|10900|1153449|2163|2.68B|2680000000|5.50|118956|-47.62|0||
2023-03-04 19:10:26|10901|18676|EVEN3|905.13M|905130000|4.38|1098668|-27|37|2023-05-11|15/03/2023||0.23||555860000|4.3800001144409|1|2023-03-23|15/12/2022||0.27||564130000|4.3800001144409|1
2023-03-04 19:10:31|10902|950330|COMF|222.91M|222910000|0.385|630612|-45|24|2023-02-23|15/01/2023|||||0.40999999642372|1|2022-12-20|15/10/2022|-0.03||103700000||0.44499999284744|1
2023-03-04 19:10:35|10903|1088198|2048|752.1M|752100000|0.43|2912402|-66.67|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2023-03-04 19:10:40|10904|943464|0832|1.12B|1120000000|0.37|3186812|-49.32|11|2023-03-27|15/12/2022||||20000000000|0.37000000476837|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2023-03-04 19:10:45|10905|950530|UTPS|6.84B|6840000000|16.48|327254|6.66|25|2023-04-25|15/03/2023|||||16.479999542236|1|2023-02-27|15/12/2022|0.48||521000000||15.760000228882|1
2023-03-04 19:10:49|10906|1169402|CSED3|1.04B|1040000000|2.8|683771|-40.74|12|2023-05-15|15/03/2023|||||2.7999999523163|1|2023-03-28|15/12/2022||0.11||522060000|2.7999999523163|1
2023-03-04 19:10:56|10907|40449|JANTS|9.35B|9350000000|105.9|761802|74.05|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
2023-03-04 19:11:05|10908|986211|TKN|13.73B|13730000000|9.95|8855566|19.16|27|2023-05-10|15/03/2023|||||9.9499998092651|1|2023-02-24|15/12/2022||0.08||1090000000|11.199999809265|1
2023-03-04 19:11:10|10909|979344|042040|71.55B|71550000000|438|2371435|-51.01|23|2022-11-14|15/09/2022|-52.43||7890000000||396|1|2022-08-12|15/06/2022|-2.06||9750000000||552|1
2023-03-04 19:11:15|10910|102060|MRCP|487.43M|487430000|45.78|22825|-38.37|26|2023-05-31|15/03/2023||||140200000|45.779998779297|1|2023-03-01|15/12/2022|||||45.150001525879|1
2023-03-04 19:11:19|10911|990855|2100|1.35B|1350000000|0.48|1450242|-16.06|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2023-03-04 19:11:29|10912|100141|3382|3.82B|3820000000|0.62|1258367|-4.62|27|2023-04-27|15/03/2023|||||0.62000000476837|1|2023-03-28|15/12/2022|||||0.62000000476837|1
2023-03-04 19:11:33|10913|12922|HELI|12.5B|12500000000|9.36|10282772|80|28|2023-05-16|15/03/2023||||227000000|9.3599996566772|1|2023-02-28|15/12/2022|||||9.8999996185303|1
2023-03-04 19:11:38|10914|985129|COE|33.58M|33580000|6.2|8155|22.05|28|2023-03-23|15/12/2022||1.2||279400000|6.1999998092651|1|2022-11-21|15/09/2022||1.4||302100000|0.0034025717677749|2022-12-15
2023-03-04 19:11:43|10915|100107|1777|1.15B|1150000000|0.200|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
2023-03-04 19:11:48|10916|12932|MNHD|7.43B|7430000000|3.54|22606535|77.62|29|2023-05-19|15/03/2023|||||3.539999961853|1|2023-03-06|15/12/2022|||||3.539999961853|1
2023-03-04 19:11:52|10917|990993|6828|2.59B|2590000000|0.114|10671058|-1.72|14|2022-09-15|15/06/2022|||919300000||0.11999999731779|1|2022-04-19|15/12/2021|-0.02||522700000||0.11599999666214|1
2023-03-04 19:11:56|10918|1137421|1769|1.5B|1500000000|2.7|16755337|164.71|0||
2023-03-04 19:12:02|10919|20547|AIU|38.16M|38160000|1.06|15723|-58.76|39|2023-05-03|15/02/2023|||||1.0599000453949|1|2023-02-22|15/11/2022|||||1.039999961853|1
2023-03-04 19:12:06|10920|946364|1778|922.27M|922270000|0.62|1996000|-20.51|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
2023-03-04 19:12:12|10921|43827|011690|122.61B|122610000000|770|836123|-68.44|23|2022-11-11|15/09/2022|25.84||40850000000||618|1|2022-08-12|15/06/2022|-4.15||30100000000||751|1
2023-03-04 19:12:17|10922|12544|DSI|396.27M|396270000|0.370|21778196|0|30|2022-05-18|15/03/2022|||||0.37000000476837|1|2022-02-14|15/12/2021|-0.03||39460000||0.37000000476837|1
2023-03-04 19:12:21|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2023-03-04 19:12:26|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
2023-03-04 19:12:35|10925|102731|GLOBAL|94.03B|94030000000|18.8|15338276|-3.53|28|2023-05-09|15/03/2023||0.1824|||18.799999237061|1|2023-02-13|15/12/2022|0.11|0.112|8250000000|8390000000|24.522238845825|0.80645161290323
2023-03-04 19:12:39|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
2023-03-04 19:12:43|10927|11171|AUBK|3.33B|3330000000|0.974|68102160|8.58|0||
2023-03-04 19:12:49|10928|958514|HPG|118.33T|1.1833E+14|20450|27282602|-46.07|27|2023-04-21|15/03/2023|||||20350|1|2023-03-01|15/12/2022|-342.5||25826000000000|25826000000000|20000|1
2023-03-04 19:12:52|10929|1097868|KAPq|||28.90|90473|11.15}|0||
2023-03-04 19:13:02|10930|958739|VIC|195.53T|1.9553E+14|51900|2141119|-34.3|25|2023-05-31|15/03/2023||988.93||66972440000000|52700|1|2023-01-30|15/12/2022|420.32|944.77|41167900000000|48949480000000|59200|1
2023-03-04 19:13:13|10931|50473|ROTLV|13.7B|13700000000|19.4|288009|-8.22|37|2023-05-05|15/03/2023||||1305000000|19.39999961853|1|2023-02-24|15/12/2022|3.52||1850000000|1690000000|19.799999237061|1
2023-03-04 19:13:19|10932|943374|IAM|7.17B|7170000000|90|642|-27|34|2023-04-24|15/03/2023|||||8.7600002288818|1|2023-02-21|15/12/2022|||807010000||8.8999996185303|1
2023-03-04 19:13:23|10933|1167001|KSPIq|14.04B|14040000000|74.00|35065|89.74|0||
2023-03-04 19:13:27|10934|13237|ATW|82.76B|82760000000|409.9|56201|-10.41|32|2023-05-31|15/03/2023|||||409.89999389648|1|2023-03-21|15/12/2022|||||409.89999389648|1
2023-03-04 19:13:34|10935|958751|VNM|158.84T|1.5884E+14|75,700.0|1722614|-0.12|27|2023-05-31|15/03/2023|||||76000|1|2023-03-01|15/12/2022|857.45|857.45|15069000000000|15433620000000|75500|1
2023-03-04 19:13:39|10936|958566|MSN|108.2T|1.082E+14|76300|705737|-42.03|25|2023-04-27|15/03/2023||970.63||19771120000000|76000|1|2023-01-31|15/12/2022|314|524.54|20642800000000|24027320000000|102000|1
2023-03-04 19:13:43|10937|101672|DANGCEM|4.69T|4690000000000|280|564097|2.38|36|2023-04-28|15/03/2023|||||278|1|2023-02-27|15/12/2022|9.87||441100000000||272|1
2023-03-04 19:13:48|10938|1076910|VHM|178.31T|1.7831E+14|40,400|2465880|-46.69|27|2023-05-31|15/03/2023||1964.15|||40950|1|2023-03-01|15/12/2022|2051|2051|31193000000000|31193000000000|41500|1
2023-03-04 19:13:53|10939|44430|HSBKq|3.01B|3010000000|11.02|55263|28.14|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2023-03-04 19:13:58|10940|13388|BKMB|2.18B|2180000000|0.29|2519731|13.62|39|2023-04-27|15/03/2023|||||0.28999999165535|1|2023-01-15|15/12/2022|0.01||130900000|120000000|0.27799999713898|1
2023-03-04 19:14:02|10941|988918|SQPH|185.98B|185980000000|209.8|12599|-3.81|25|2023-05-31|15/03/2023|||||209.80000305176|1|2023-03-01|15/12/2022|5.78|5.78|16190000000|16190000000|209.80000305176|1
2023-03-04 19:14:07|10942|988989|BEXI|103.57B|103570000000|115.6|24991|-24.15|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
2023-03-04 19:14:12|10943|994755|||||||25|2023-04-28|15/03/2023|||||10350|1|2023-03-01|15/12/2022|122.91||3241300000000||10600|1
2023-03-04 19:14:16|10944|1131263|MTNN|4.98T|4980000000000|246.9|1345702|21.03|22|2023-04-28|15/03/2023|||||245|1|2023-01-31|15/12/2022|4.51||556140000000||225|1
2023-03-04 19:14:22|10945|50467|ROSNP|31.82B|31820000000|0.4765|54892298|15.07|38|2023-04-28|15/03/2023||||9927000000|0.47650000452995|1|2023-02-02|15/12/2022|0.03|0.03|17100000000|14650000000|0.46750000119209|1
2023-03-04 19:14:27|10946|958731|VCB|430.19T|4.3019E+14|90500|1176253|5.85|25|2023-05-31|15/03/2023||||16093000000000|90900|1|2023-03-29|15/12/2022|2097.89||31603900000000|17488000000000|90900|1
2023-03-04 19:14:32|10947|101690|GTCO|564.59B|564590000000|26.5|15886945|0.57|36|2023-04-26|15/03/2023|||||26.5|1|2023-03-06|15/12/2022|||||26.5|1
2023-03-04 19:14:36|10948|101707|NESTLE|856.31B|856310000000|1145|142733|-20.21|27|2023-04-28|15/03/2023|||||1080.3000488281|1|2023-03-02|15/12/2022|11.16|11.16|113350000000|113350000000|1080.3000488281|1
2023-03-04 19:14:42|10949|101753|ZENITHB|835.15B|835150000000|26.65|10797548|-0.19|37|2023-04-28|15/03/2023|||||26.60000038147|1|2023-03-06|15/12/2022|||||26.60000038147|1
2023-03-04 19:14:47|10950|1168698|THD|13.58T|13580000000000|38,800|57769|-77.73|14|2023-02-03|15/12/2022|153||687800000000||40500|1|2022-11-02|15/09/2022|105.47||765600000000||38500|1
2023-03-04 19:14:52|10951|989136|BXPH|65.22B|65220000000|146.2|254745|-21.57|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
2023-03-04 19:14:57|10952|50464|SNG|16.17B|16170000000|41.95|59871|13.53|36|2023-05-12|15/03/2023|||||41.950000762939|1|2023-02-28|15/12/2022|0.8|1.4|2570000000|2810000000|40.400001525879|1
2023-03-04 19:15:03|10953|50449|ROBRD|9.13B|9130000000|13.1|127719|-29.34|36|2023-05-12|15/03/2023|||||13.10000038147|1|2023-02-08|15/12/2022|1.91|0.58|917000000|885300000|14.420000076294|1
2023-03-04 19:15:08|10954|958674|SSI|27.66T|27660000000000|18500|16568517|-54.24|25|2023-05-31|15/03/2023|||||18450|1|2023-03-01|15/12/2022|157.31||1351200000000||18250|1
2023-03-04 19:15:13|10955|1056075|VRE|59.08T|59080000000000|26000|2110459|-20.49|25|2023-05-04|15/03/2023|||||26000|1|2023-03-01|15/12/2022|348.1|302.02|2084000000000|2084000000000|26700|1
2023-03-04 19:15:18|10956|13240|BCP|47.95B|47950000000|236|46462|-12.92|32|2023-05-31|15/03/2023|||||236|1|2023-03-01|15/12/2022|||||242|1
2023-03-04 19:15:23|10957|11177|GFHK|269.19M|269190000|0.248|9887711|-24.02|22|2023-05-17|15/03/2023|||||77.099998474121|1|2023-02-10|15/12/2022|0.0031|0.0031|41860000|41860000|79.099998474121|1
2023-03-04 19:15:33|10958|13287|CMA|18.33B|18330000000|1,270.00|1345|-28.65|22|2023-02-22|15/12/2022|||||1285|1|2022-12-09|15/09/2022|||||1337|1
2023-03-04 19:15:38|10959|12461|ARBK|3.11B|3110000000|4.85|66944|2.54|38|2023-04-27|15/03/2023|||||4.8499999046326|1|2023-02-28|15/12/2022|||||4.8299999237061|1
2023-03-04 19:15:45|10960|997168|VJC|54.81T|54810000000000|98100|327615|-31.59|25|2023-05-31|15/03/2023|||||101200|1|2023-03-01|15/12/2022|-4350.38||11807300000000||100000|1
2023-03-04 19:15:50|10961|13250|CSR|16.54B|16540000000|175.1|31050|-25.49|17|2022-10-18|15/06/2022|4.24||5080000000||201|1|2022-07-06|15/12/2021|3.02||4730000000||204.10000610352|1
2023-03-04 19:15:55|10962|986125|MSA|15.97B|15970000000|217.65|41210|-19.98|19|2023-03-09|15/12/2022|||||217.64999389648|1|2022-12-01|15/09/2022|||||206|1
2023-03-04 19:16:02|10963|13545|BTEL|760.07M|760070000|0.460|44115|-18.44|39|2023-05-04|15/03/2023|||||0.46000000834465|1|2023-02-27|15/12/2022|0.01||104600000||0.46200001239777|1
2023-03-04 19:16:07|10964|13266|LBV|13.11B|13110000000|4530|991|-7.55|23|2023-05-31|15/03/2023|||||4530|1|2023-03-01|15/12/2022|||3730000000||4400|1
2023-03-04 19:16:12|10965|41780|JKH|192.5B|192500000000|139.5|776748|-4.45|27|2023-05-23|15/03/2023||3.68||66280000000|139.5|1|2023-01-31|15/12/2022|1.4|4.33|68240000000|60700000000|140|1
2023-03-04 19:16:17|10966|101682|FBNH|418.18B|418180000000|11.8|16922696|6.79|36|2023-04-28|15/03/2023|||||11.64999961853|1|2023-03-29|15/12/2022|||||11.64999961853|1
2023-03-04 19:16:22|10967|42190|SHB|30.12T|30120000000000|9,790.0|16862336|-46.64|25|2023-05-31|15/03/2023|||||9780|1|2023-03-01|15/12/2022|156.04||11781400000000||9790|1
2023-03-04 19:16:27|10968|13415|OTEL|729M|729000000|0.972|463142|17.39|39|2023-05-10|15/03/2023|||||0.97200000286102|1|2023-03-01|15/12/2022||||682000000|0.95999997854233|1
2023-03-04 19:16:32|10969|958676|STB|47.13T|47130000000000|25,200.0|19071408|-20.88|25|2023-05-31|15/03/2023|||||25000|1|2023-03-01|15/12/2022|928.87||7833000000000|7833000000000|23750|1
2023-03-04 19:16:37|10970|1059856|GEX|9.79T|9790000000000|11,500.0|13288947|-71.57|22|2023-05-31|15/03/2023|||||11500|1|2023-03-01|15/12/2022|98.66||7361400000000||11500|1
2023-03-04 19:16:42|10971|958596|PDR|7.05T|7050000000000|10250|9956508|-84.12|25|2023-05-31|15/03/2023|||||10500|1|2023-03-01|15/12/2022|-383||14630000000||10100|1
2023-03-04 19:16:47|10972|989128|LFAR|75.26B|75260000000|64.8|596512|-4.42|26|2023-05-31|15/03/2023|||||64.800003051758|1|2023-03-01|15/12/2022|||||64.800003051758|1
2023-03-04 19:16:52|10973|101654|ACCESS|323.61B|323610000000|10.00|18872166|-1.48|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2023-03-04 19:16:57|10974|989044|GRAE|387B|387000000000|286.6|3932|-12.83|26|2023-04-26|15/03/2023|||||286.60000610352|1|2023-01-31|15/12/2022|2.75||37540000000|150403000000|286.60000610352|1
2023-03-04 19:17:02|10975|988974|BRAC|57.62B|57620000000|38.5|7265|-19.48|25|2023-05-31|15/03/2023|||||38.5|1|2023-03-01|15/12/2022|||||38.5|1
2023-03-04 19:17:09|10976|101738|UBA|294.12B|294120000000|8.6|8702235|2.99|36|2023-04-26|15/03/2023|||||8.6000003814697|1|2023-03-24|15/12/2022|||||8.6000003814697|1
2023-03-04 19:17:14|10977|958539|KBC|16.5T|16500000000000|21500|5014388|-48.9|26|2023-05-31|15/03/2023|||||21500|1|2023-03-01|15/12/2022|-633||353000000000|353000000000|21250|1
2023-03-04 19:17:20|10978|945709|ROEL|3.23B|3230000000|9.51|83850|2.37|33|2023-05-17|15/03/2023|||||9.5100002288818|1|2023-03-07|15/12/2022|||||9.5100002288818|1
2023-03-04 19:17:24|10979|941195|BKNZ|223.7M|223700000|0.1|843886|3.09|27|2023-05-31|15/03/2023|||||0.10000000149012|1|2023-03-01|15/12/2022|||||0.10000000149012|1
2023-03-04 19:17:30|10980|958541|KDH|17.45T|17450000000000|24300|1849783|-51.04|27|2023-05-31|15/03/2023|||||24350|1|2023-03-01|15/12/2022|17||1263000000000|1263000000000|25450|1
2023-03-04 19:17:35|10981|994073|SAB|119.92T|1.1992E+14|185,200|132617|10.83|25|2023-04-27|15/03/2023|||||187000|1|2023-01-25|15/12/2022|1626.96|2385.25|10029200000000|10915370000000|185700|1
2023-03-04 19:17:40|10982|980211|LTEJ|11.01B|11010000000|678|583082|-26.22|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||0.37215064420218|2018-12-12
2023-03-04 19:17:44|10983|12374|JOPT|624M|624000000|6.23|149968|73.54|24|2023-04-19|15/12/2022|||||6.2399997711182|1|2022-10-27|15/09/2022|0.1||372900000||5.6199998855591|1
2023-03-04 19:17:49|10984|953722|DGC|19.1T|19100000000000|49900|2158000|-39.03|25|2023-05-31|15/03/2023|||||50300|1|2023-03-01|15/12/2022|2555.3||3112000000000|3112000000000|50100|1
2023-03-04 19:17:54|10985|989113|BATC|280.1B|280100000000|518.7|1855|-15.29|25|2023-05-31|15/03/2023|||||518.70001220703|1|2023-03-01|15/12/2022||8.58|||518.70001220703|1
2023-03-04 19:17:59|10986|955703|RIVP|542.4M|542400000|4.45|20635|7.46|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7162389755249|1
2023-03-04 19:18:04|10987|958518|HSG|9.15T|9150000000000|15400|16484163|-56.1|26|2023-05-31|15/03/2023|||||15300|1|2023-03-01|15/12/2022|-1137.42||7917000000000|7917140000000|14550|1
2023-03-04 19:18:12|10988|40422|ALBH|1.68B|1680000000|1.19|329653|-7.75|39|2023-05-04|15/03/2023|||||1.1900000572205|1|2023-02-02|15/12/2022|0.028||462400000|367000000|1.2000000476837|1
2023-03-04 19:18:16|10989|989002|OLIS|29.41B|29410000000|147.1|589747|0.27|25|2023-05-31|15/03/2023|||||147.10000610352|1|2023-03-01|15/12/2022|2.93||6800000000||148.69999694824|1
2023-03-04 19:18:22|10990|13389|BKSB|477.37M|477370000|0.104|887778|-4.59|39|2023-05-31|15/03/2023|||||0.10400000214577|1|2023-03-01|15/12/2022|||57380000||0.10000000149012|1
2023-03-04 19:18:27|10991|50472|TGN|3.73B|3730000000|317|1813|58.5|29|2023-05-15|15/03/2023|||||0.15669797330697|2023-05-02|2023-02-28|15/12/2022|4.31|4.31|348100000|348100000|0.15496786950074|2023-05-02
2023-03-04 19:18:32|10992|1024916|VCI|11.24T|11240000000000|26000|6050608|-46.26|25|2023-05-31|15/03/2023|||||25800|1|2023-03-01|15/12/2022|||||25700|1
2023-03-04 19:18:39|10993|955692|TMA|10.9B|10900000000|1,217.00|756|-23.94|14|2022-09-09|15/06/2022|36.53||9510000000||1600|1|2022-06-09|15/12/2021|64.06||7310000000||1760|1
2023-03-04 19:18:43|10994|1166932|IGNq|||20.00|1678|11.11}|0||
2023-03-04 19:18:48|10995|40421|ORDS|273.4M|273400000|0.42|352142|17.32|39|2023-04-26|15/03/2023|||||0.41999998688698|1|2023-02-27|15/12/2022|0.01||61010000||0.39800000190735|1
2023-03-04 19:18:53|10996|12355|JOIB|818M|818000000|4.090|18248|11.14|29|2023-05-31|15/03/2023|||||4.0900001525879|1|2023-03-01|15/12/2022|0.06||74000000||4.0900001525879|1
2023-03-04 19:18:57|10997|989144|CTBK|26.17B|26170000000|21.8|84300|-6.03|25|2023-05-31|15/03/2023|||||21.799999237061|1|2023-03-01|15/12/2022|||||21.799999237061|1
2023-03-04 19:19:03|10998|42141|PVS|12.62T|12620000000000|26,400.0|6105182|-29.22|27|2023-05-31|15/03/2023|||||26400|1|2023-03-01|15/12/2022|632.67||5331000000000|5813000000000|26000|1
2023-03-04 19:19:08|10999|958641|SBT|9.76T|9760000000000|14500|3085092|-36.93|25|2023-05-31|15/03/2023|||||14500|1|2023-03-01|15/12/2022|205.98||3911400000000||14600|1
2023-03-04 19:19:13|11000|958398|BID|232.19T|2.3219E+14|46,500.0|1574986|8.64|25|2023-05-31|15/03/2023|||||45900|1|2023-03-01|15/12/2022|827.59||17680000000000|17680000000000|44100|1
2023-03-04 19:19:18|11001|958483|GAS|200.01T|2.0001E+14|103,100.0|261342|-12.25|25|2023-05-31|15/03/2023|||||104500|1|2023-03-01|15/12/2022|1678||22052000000000|21328000000000|103500|1
2023-03-04 19:19:23|11002|958737|VHC|10.43T|10430000000000|56000|482008|-30.78|25|2023-05-31|15/03/2023|||||56900|1|2023-03-01|15/12/2022|1007||2484000000000|2484000000000|56000|1
2023-03-04 19:19:27|11003|989017|NBLL|26.72B|26720000000|8.30|314279|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
2023-03-04 19:19:33|11004|1072442|||||||25|2023-05-31|15/03/2023|||||12350|1|2023-03-01|15/12/2022|292||7669000000000|7669000000000|12100|1
2023-03-04 19:19:38|11005|989074|SMPL|36.31B|36310000000|34|2421|-10.76|25|2023-05-31|15/03/2023|||||34|1|2023-03-01|15/12/2022|0.76||||34|1
2023-03-04 19:19:43|11006|958469|DXG|6.16T|6160000000000|10,100.0|11579924|-76.99|25|2023-05-31|15/03/2023|||||10100|1|2023-03-01|15/12/2022|-672||984000000000||10000|1
2023-03-04 19:19:48|11007|965383|TAL1T|429.04M|429040000|0.5600|2260|-2.61|27|2023-04-27|15/03/2023|||||0.56000000238419|1|2023-02-22|15/12/2022||||195300000|0.54199999570847|1
2023-03-04 19:19:53|11008|1057644|HDB|44.77T|44770000000000|18,000.0|2456039|-20.35|27|2023-05-31|15/03/2023|||||17800|1|2023-03-01|15/12/2022|690.3||10897800000000||17050|1
2023-03-04 19:19:58|11009|41889|SAMP|63.63B|63630000000|56.00|665645|3.7|27|2023-05-10|15/03/2023|||||56|1|2023-02-28|15/12/2022|5.57||62570000000||49.5|1
2023-03-04 19:20:03|11010|42257|VCG|9.55T|9550000000000|19,750.0|8503668|-47.9|25|2023-05-31|15/03/2023|||||19600|1|2023-03-01|15/12/2022|91||1929400000000||19200|1
2023-03-04 19:20:09|11011|969581|SAB1L|446.28M|446280000|0.631|2000|19.28|27|2023-04-28|15/03/2023|||||0.63099998235703|1|2023-02-28|15/12/2022|||||0.63400000333786|1
2023-03-04 19:20:14|11012|958540|KDC|14.22T|14220000000000|54000|996897|2.04|26|2023-05-31|15/03/2023|||||55300|1|2023-03-01|15/12/2022|54||2950900000000||55400|1
2023-03-04 19:20:22|11013|991210|TCH|4.7T|4700000000000|7040|5112436|-66.25|23|2022-11-23|15/09/2022|-73.8||359700000000||7960|1|2022-08-01|15/06/2022|119.5||233900000000||11800|1
2023-03-04 19:20:30|11014|1136006|VGC|14.97T|14970000000000|33,400.0|783420|-33.1|23|2023-05-31|15/03/2023|||||33400|1|2023-03-01|15/12/2022|402.24||3281200000000||33700|1
2023-03-04 19:20:34|11015|13260|HPS|4.57B|4570000000|6,499.0|330|5.5|22|2023-05-31|15/03/2023|||||6499|1|2023-02-28|15/12/2022|||||6499|1
2023-03-04 19:20:42|11016|958621|PVD|12.03T|12030000000000|21550|5164288|-20.98|25|2023-05-31|15/03/2023|||||21650|1|2023-03-01|15/12/2022|47||1458000000000|1458130000000|21200|1
2023-03-04 19:20:47|11017|958409|BVH|35.97T|35970000000000|48,550.0|527688|-17.71|25|2023-05-31|15/03/2023|||||48450|1|2023-03-01|15/12/2022|331.83||10727300000000||48500|1
2023-03-04 19:20:56|11018|1009015|PLX|49.3T|49300000000000|38500|752544|-38.69|25|2023-05-31|15/03/2023|||||38800|1|2023-03-01|15/12/2022|894||78383000000000|78383000000000|37300|1
2023-03-04 19:21:02|11019|41731|COMB|84.84B|84840000000|68.8|130557|-12.8|26|2023-05-10|15/03/2023|||||68.800003051758|1|2023-03-01|15/12/2022|7.08||84810000000||65|1
2023-03-04 19:21:07|11020|13390|NBOB|445.51M|445510000|0.274|671228|44.21|39|2023-05-31|15/03/2023|||||0.27399998903275|1|2023-03-01|15/12/2022|||36150000|36150000|0.2660000026226|1
2023-03-04 19:21:12|11021|1169477|APH|1.74T|1740000000000|7,050.00|1540234|-73.99|13|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1|2022-10-31|15/09/2022|30.66||3807700000000||8410|1
2023-03-04 19:21:16|11022|958480|FLC|2.53T|2530000000000|3570|18416200|-72.54|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2023-03-04 19:21:24|11023|13555|ITHMR|116.41M|116410000|0.040|537481|-37.5|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2023-03-04 19:21:29|11024|11106|BURG|738.62M|738620000|225|1048436|-13.14|39|2023-04-24|15/03/2023|||||225|1|2023-02-27|15/12/2022|||131100000|57000000|228|1
2023-03-04 19:21:35|11025|965395|TVEAT|205.00M|205000000|12.60|400|-5.26}|27|2023-04-28|15/03/2023|||||12.60000038147|1|2023-02-13|15/12/2022|0.12||16030000||12.60000038147|1
2023-03-04 19:21:40|11026|50602|POSR|395.19M|395190000|25.3|1971|-5.95|26|2023-05-18|15/03/2023|||||25.299999237061|1|2023-03-06|15/12/2022|||||25.299999237061|1
2023-03-04 19:21:43|11027|11133|||||||35|2023-04-25|15/03/2023|||||1760|1|2023-02-27|15/12/2022|-0||41300000|46210000|1748|1
2023-03-04 19:21:50|11028|19051|ALIMK|60.89M|60890000|59|934940|-56|24|2023-05-31|15/03/2023|||||59.400001525879|1|2023-03-01|15/12/2022|-0||7940000||59.799999237061|1
2023-03-04 19:21:56|11029|11253|KPRO|590.29M|590290000|118|6357410|-40.1|39|2023-05-09|15/03/2023|||||118|1|2023-03-08|15/12/2022|||||118|1
2023-03-04 19:22:01|11030|13387|BKDB|458.44M|458440000|0.153|578503|34.21|39|2023-05-31|15/03/2023|||||0.15299999713898|1|2023-03-01|15/12/2022|||36600000|36600000|0.15199999511242|1
2023-03-04 19:22:07|11031|50471|ROTEL|2.01B|2010000000|27.4|17107|51.38|32|2023-05-16|15/03/2023|||||27.39999961853|1|2023-03-06|15/12/2022|||||27.39999961853|1
2023-03-04 19:22:12|11032|11116|ALAF|193.27M|193270000|203|2873100|-9.78|25|2023-05-31|15/03/2023|||||203|1|2023-03-01|15/12/2022|||16990000||198|1
2023-03-04 19:22:16|11033|1093993|INTG|92.85M|92850000|367|887836|-4.43|24|2023-05-31|15/03/2023|||||367|1|2023-03-01|15/12/2022||||6000000|363|1
2023-03-04 19:22:22|11034|954944|MEZZ|122.68M|122680000|395|782874|-32.62|28|2023-05-11|15/03/2023|||||395|1|2023-03-13|15/12/2022||||68000000|395|1
2023-03-04 19:22:27|11035|44436|PJPq|2.96B|2960000000|10.90|188153|1951.19|38|2023-04-27|15/03/2023|||||10.89999961853|1|2023-03-22|15/12/2022||||659720000000|10.89999961853|1
2023-03-04 19:22:32|11036|944073|002594|694.53B|694530000000|263.79|11252345|7.58|27|2023-04-26|15/03/2023||0.35||151021000000|263.79000854492|1|2023-03-30|15/12/2022||1.64||116160000000|263.79000854492|1
2023-03-04 19:22:37|11037|944522|000568|374.6B|374600000000|254.5|9342502|23.5|27|2023-04-28|15/03/2023||2.38||7196000000|254.5|1|2023-04-28|15/12/2022||1.4||7750000000|254.5|1
2023-03-04 19:22:42|11038|944536|002714|272.3B|272300000000|49.76|29230483|-15.3|27|2023-05-01|15/03/2023|||||49.759998321533|1|2023-04-28|15/12/2022||1.55||36460000000|49.759998321533|1
2023-03-04 19:22:48|11039|950765|300015|220.97B|220970000000|30.79|32402758|13.62|27|2023-04-27|15/03/2023||0.105||4310000000|30.790000915527|1|2023-04-26|15/12/2022||0.0682||3890000000|30.790000915527|1
2023-03-04 19:22:53|11040|944129|000625|116.11B|116110000000|13.36|164517517|34.64|27|2023-04-28|15/03/2023||0.12|||13.359999656677|1|2023-04-19|15/12/2022||0.105||31170000000|13.359999656677|1
2023-03-04 19:22:58|11041|944961|000538|102.27B|102270000000|57.32|5849625|-10.94|27|2023-05-01|15/03/2023||1.36|||57.319999694824|1|2023-03-27|15/12/2022||1.09||10170000000|57.319999694824|1
2023-03-04 19:23:06|11042|944012|000596|126.98B|126980000000|275.15|1724503|30.71|27|2023-05-01|15/12/2022||0.807||3620000000|275.14999389648|1|2023-05-01|15/03/2023||2.67||6330000000|275.14999389648|1
2023-03-04 19:23:11|11043|944239|002311|105.4B|105400000000|63.45|4734462|-3.45|27|2023-04-27|15/03/2023|||||63.450000762939|1|2023-04-25|15/12/2022||0.4041||25570000000|63.450000762939|1
2023-03-04 19:23:16|11044|944340|000895|92.09B|92090000000|26.58|11522978|-9.71|27|2023-04-26|15/03/2023||0.48||17204000000|26.579999923706|1|2023-03-28|15/12/2022||0.5016||18900000000|26.579999923706|1
2023-03-04 19:23:23|11045|1166992|300999|251.34B|251340000000|46.36|8610272|-12.68|13|2023-05-01|15/03/2023|||||46.360000610352|1|2023-03-24|15/12/2022||0.38|||46.360000610352|1
2023-03-04 19:23:29|11046|1057343|002920|62.27B|62270000000|112.15|4015450|-7.33|25|2023-05-03|15/03/2023||0.645||4270000000|112.15000152588|1|2023-03-30|15/12/2022||0.5881||4270000000|112.15000152588|1
2023-03-04 19:23:34|11047|944845|000100|74.36B|74360000000|4.46|170045741|-19.35|27|2023-04-27|15/03/2023||0.022||41790000000|4.460000038147|1|2023-04-03|15/12/2022||-0.0235||42610000000|4.460000038147|1
2023-03-04 19:23:42|11048|951671|002625|37.6B|37600000000|17.45|13052320|-12.44|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
2023-03-04 19:23:49|11049|1017444|002602|32.87B|32870000000|4.47|78326009|-33.28|25|2023-05-01|15/03/2023||0.06|||4.4699997901917|1|2023-04-29|15/12/2022||0.03||2620000000|4.4699997901917|1
2023-03-04 19:23:54|11050|944554|000876|59.04B|59040000000|13.21|25827703|-19.79|25|2023-05-01|15/03/2023|||||13.210000038147|1|2023-05-01|15/12/2022||0.7||41121000000|13.210000038147|1
2023-03-04 19:23:59|11051|944183|000800|40.19B|40190000000|8.64|15878122|-7.1|27|2023-05-01|15/03/2023||||114744000000|8.6400003433228|1|2023-04-03|15/12/2022|||||8.6400003433228|1
2023-03-04 19:24:04|11052|944655|002568|42.79B|42790000000|40.92|8378253|32.12|26|2023-04-28|15/12/2022||0.1518||781760000|40.919998168945|1|2023-04-26|15/03/2023||0.15||646360000|40.919998168945|1
2023-03-04 19:24:09|11053|1013770|300595|30.24B|30240000000|33.79|11911965|-12.91|25|2023-04-26|15/03/2023||||2685000000|33.790000915527|1|2023-04-01|15/12/2022||0.1376||381270000|33.790000915527|1
2023-03-04 19:24:14|11054|944741|000069|44.61B|44610000000|5.55|57334799|-20.37|27|2023-04-28|15/03/2023||0.039||10830000000|5.5500001907349|1|2023-03-30|15/12/2022||0.1728||53840000000|5.5500001907349|1
2023-03-04 19:24:19|11055|944957|000998|22.45B|22450000000|17.05|26309911|-14.45|27|2023-05-02|15/12/2022||0.4152||2930000000|17.049999237061|1|2023-04-28|15/03/2023|||||17.049999237061|1
2023-03-04 19:24:24|11056|944039|002385|33.83B|33830000000|8.17|94261807|-3.77|26|2023-05-01|15/03/2023|||||8.170000076294|1|2023-04-26|15/12/2022||0.1062||9720000000|8.170000076294|1
2023-03-04 19:24:28|11057|944483|000799|48.74B|48740000000|149.99|8977161|-8.59|25|2023-04-27|15/03/2023||1.55||1790000000|149.99000549316|1|2023-03-30|15/12/2022||0.495||872920000|149.99000549316|1
2023-03-04 19:24:34|11058|951667|002507|23B|23000000000|25.91|13063643|-22.17|25|2023-04-27|15/03/2023||0.27||771170000|25.909999847412|1|2023-03-25|15/12/2022||0.2408||627210000|25.909999847412|1
2023-03-04 19:24:39|11059|944789|002422|39.52B|39520000000|28.06|18580747|58.17|26|2023-04-26|15/03/2023||0.275||4970000000|28.059999465942|1|2023-04-14|15/12/2022||0.175||4650000000|28.059999465942|1
2023-03-04 19:24:43|11060|944818|002024|20.54B|20540000000|2.23|47993850|-38.9|27|2023-05-01|15/03/2023|||||2.2300000190735|1|2023-04-22|15/12/2022|||||2.2300000190735|1
2023-03-04 19:24:54|11061|1017433|002558|20.51B|20510000000|10.69|30602491|10.21|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
2023-03-04 19:25:02|11062|951657|002044|26.38B|26380000000|6.78|69331033|-5.83|26|2023-04-28|15/03/2023|||||6.7800002098083|1|2023-04-25|15/12/2022||0.13|||6.7800002098083|1
2023-03-04 19:25:07|11063|1017650|300558|23.63B|23630000000|56.6|3264129|-3.45|26|2023-04-26|15/03/2023|||||56.599998474121|1|2023-04-24|15/12/2022||0.1||588650000|56.599998474121|1
2023-03-04 19:25:13|11064|944317|002508|29.82B|29820000000|31.59|8585883|-2.41|27|2023-04-27|15/03/2023||0.64||14433000000|31.590000152588|1|2023-04-26|15/12/2022||0.5933||3140000000|31.590000152588|1
2023-03-04 19:25:18|11065|944583|002557|23.43B|23430000000|46.4|4061574|-19.42|26|2023-04-27|15/03/2023||0.45||1650000000|46.400001525879|1|2023-04-21|15/12/2022||0.7155||2460000000|46.400001525879|1
2023-03-04 19:25:23|11066|944466|000623|17.85B|17850000000|15.72|8384724|-4.78|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
2023-03-04 19:25:32|11067|950862|300146|38.84B|38840000000|22.84|12338376|-8.09|27|2023-04-28|15/03/2023||0.52||2850000000|22.840000152588|1|2023-03-14|15/12/2022||0.0633||1560000000|22.840000152588|1
2023-03-04 19:25:37|11068|954983|002157|10.98B|10980000000|3.49|67628761|-48.68|27|2023-04-29|15/12/2022|||||3.4900000095367|1|2023-04-27|15/03/2023|||||3.4900000095367|1
2023-03-04 19:25:41|11069|944204|002299|29.87B|29870000000|24.02|10603730|21.68|27|2023-04-27|15/03/2023|||||24.020000457764|1|2023-03-29|15/12/2022||0.2507||4590000000|24.020000457764|1
2023-03-04 19:25:47|11070|944552|002405|31.71B|31710000000|13.32|33765166|-15.91|26|2023-05-01|15/03/2023||0.0133||765580000|13.319999694824|1|2023-04-22|15/12/2022||-0.0367||1220000000|13.319999694824|1
2023-03-04 19:25:52|11071|945025|002032|46.67B|46670000000|57.95|1129432|16.02|27|2023-04-27|15/03/2023||0.69||5278000000|57.950000762939|1|2023-03-31|15/12/2022||0.8721||5280000000|57.950000762939|1
2023-03-04 19:26:01|11072|944117|000999|50.08B|50080000000|50.67|10425140|34.87|27|2023-05-01|15/03/2023||0.5463||4030000000|50.669998168945|1|2023-03-16|15/12/2022||0.3994||4630000000|50.669998168945|1
2023-03-04 19:26:06|11073|944060|000729|37.71B|37710000000|13.38|25573978|64.78|27|2023-04-28|15/12/2022||-0.12|||13.380000114441|1|2023-04-27|15/03/2023||0.00|||13.380000114441|1
2023-03-04 19:26:11|11074|944054|000860|25.45B|25450000000|34.31|12950594|26.05|25|2023-05-01|15/03/2023|||||34.310001373291|1|2023-04-28|15/12/2022|||||34.310001373291|1
2023-03-04 19:26:17|11075|944511|000513|29.84B|29840000000|35.77|7759045|-5.25|27|2023-04-27|15/03/2023||0.675||4080000000|35.770000457764|1|2023-03-24|15/12/2022||0.4067||3040000000|35.770000457764|1
2023-03-04 19:26:22|11076|944620|000423|30.46B|30460000000|47.3|5619129|24.47|27|2023-05-01|15/03/2023||0.2558||1070000000|47.299999237061|1|2023-03-17|15/12/2022||0.599||1460000000|47.299999237061|1
2023-03-04 19:26:31|11077|944772|002603|50.42B|50420000000|30.18|88036648|18.31|27|2023-04-27|15/03/2023|||||30.180000305176|1|2023-04-26|15/12/2022|||||30.180000305176|1
2023-03-04 19:26:36|11078|944074|002511|16.15B|16150000000|12.56|15707004|-11.24|25|2023-04-20|15/12/2022||0.1||2850000000|12.560000419617|1|2023-04-20|15/03/2023||0.13||2167000000|12.560000419617|1
2023-03-04 19:26:41|11079|950860|300144|41.47B|41470000000|15.86|26052496|-0.88|27|2023-04-28|15/12/2022||0.002||122260000|15.859999656677|1|2023-04-27|15/03/2023||0.03|||15.859999656677|1
2023-03-04 19:26:46|11080|944896|002607|35.71B|35710000000|5.79|185704505|-18.91|25|2023-05-02|15/03/2023||0.01||1577000000|5.789999961853|1|2023-04-28|15/12/2022||0.13||3160000000|5.789999961853|1
2023-03-04 19:26:51|11081|944487|002242|14.86B|14860000000|19.68|5665128|2.82|27|2023-05-01|15/03/2023||0.28||2398000000|19.680000305176|1|2023-04-01|15/12/2022||0.2274||3570000000|19.680000305176|1
2023-03-04 19:26:56|11082|944824|002572|20.61B|20610000000|22.71|12187394|5.38|27|2023-04-27|15/03/2023||0.16||2104000000|22.709999084473|1|2023-04-10|15/12/2022||0.3629||3350000000|22.709999084473|1
2023-03-04 19:27:01|11083|102616|MINT|175.39B|175390000000|33.25|21641910|4.72|28|2023-05-16|15/03/2023||0.2454||32970000000|33.25|1|2023-02-23|15/12/2022|0.36|0.356|34860000000|34810000000|33.5|1
2023-03-04 19:27:06|11084|43227|AIR|2.66B|2660000000|0.79|654790|-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
2023-03-04 19:27:16|11085|1096341|ANZ|77.75B|77750000000|23.85|7468|-5.74|20|2023-05-04|15/03/2023|||||25.959999084473|1|2023-02-08|15/12/2022|||||28.219999313354|1
2023-03-04 19:27:21|11086|1096343|ARG|986.43M|986430000|1.165|804090|-16.19|15|2023-05-15|15/03/2023||4.00||58310000|1.164999961853|1|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|1.2000000476837|1
2023-03-04 19:27:25|11087|1096344|ARV|745.28M|745280000|1.03|224297|-36.81|25|2023-05-23|15/03/2023|||||1.0299999713898|1|2023-03-01|15/12/2022|||||1.0099999904633|1
2023-03-04 19:27:30|11088|43240|CNU|3.57B|3570000000|8.06|102043|8.04|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
2023-03-04 19:27:34|11089|1096349|CEN|5.98B|5980000000|7.63|273930|-6.72|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
2023-03-04 19:27:39|11090|43248|EBO|8.29B|8290000000|43.5|293608|10.97|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2023-03-04 19:27:43|11091|43251|FBU|3.66B|3660000000|4.3|468410|-28.9|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
2023-03-04 19:27:48|11092|1136172|FSF|325.46M|325460000|3.03|15618|-8.73|25|2023-05-24|15/04/2023|||||3.0299999713898|1|2023-03-22|15/01/2023|||||3.0299999713898|1
2023-03-04 19:27:53|11093|1096357|FRW|1.7B|1700000000|9.6|33417|-23.02|24|2023-05-31|15/03/2023|||||9.6000003814697|1|2023-02-20|15/12/2022|0.26|28.00|552100000|426620000|9.8000001907349|1
2023-03-04 19:27:59|11094|1096359|GNE|3.06B|3060000000|2.90|121615|1.05|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|2.8699998855591|1|2022-08-23|15/06/2022|0.13|1.00||1070000000|2.9800000190735|1
2023-03-04 19:28:04|11095|1152826|GMT|3.01B|3010000000|2.145|294402|-11.73|13|2023-05-17|15/03/2023|||||2.1449999809265|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2023-03-04 19:28:09|11096|43257|HGH|1.26B|1260000000|1.79|268637|-20.44|25|2023-05-31|15/03/2023|||||1.789999961853|1|2023-02-27|15/12/2022|||||1.75|1
2023-03-04 19:28:14|11097|1096364|IFT|6.28B|6280000000|8.67|149936|5.47|25|2023-05-17|15/03/2023|||||8.670000076294|1|2023-02-27|15/12/2022|||||8.7200002670288|1
2023-03-04 19:28:18|11098|1096367|IPL|540.23M|540230000|1.47|149113|-17.42|14|2023-05-16|15/03/2023|||||1.4700000286102|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2023-03-04 19:28:23|11099|43262|KMD|789.6M|789600000|1.11|158390|-16.54|24|2023-03-21|15/01/2023|||||1.1100000143051|1|2022-11-15|15/10/2022|||||1.0499999523163|1
2023-03-04 19:28:32|11100|43265|KPG|1.45B|1450000000|0.92|357128|-15.98|25|2023-05-22|15/03/2023|||||0.9200000166893|1|2023-03-01|15/12/2022|||||0.92500001192093|1
2023-03-04 19:28:37|11101|1096373|MFT|7.28B|7280000000|72.30|23254|-13.72|25|2023-05-25|15/03/2023|||||72.300003051758|1|2023-02-08|15/12/2022|||||76.599998474121|1
2023-03-04 19:28:42|11102|1152799|NPH|540.83M|540830000|2.71|22458|-11.15|13|2023-05-23|15/03/2023|||||2.710000038147|1|2023-01-12|15/12/2022|||||2.8199999332428|1
2023-03-04 19:28:47|11103|1096379|NZX|391.96M|391960000|1.22|46031|-14.69|26|2023-05-31|15/03/2023|||||1.2200000286102|1|2023-02-22|15/12/2022|0.02||49550000||1.210000038147|1
2023-03-04 19:28:51|11104|1096380|OCA|554.83M|554830000|0.770|233250|-28.04|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
2023-03-04 19:28:57|11105|43287|PEB|380.87M|380870000|0.47|145940|-50.53|19|2023-05-25|15/03/2023|||||0.46999999880791|1|2023-03-01|15/12/2022|||||0.46999999880791|1
2023-03-04 19:29:01|11106|1096386|POT|4.26B|4260000000|6.26|61634|0.48|24|2023-05-31|15/03/2023|||||6.2600002288818|1|2023-02-24|15/12/2022|0.09||211900000||6.1900000572205|1
2023-03-04 19:29:06|11107|1096382|PCT|2.04B|2040000000|1.285|414954|-18.93|24|2023-04-20|15/03/2023|||||1.2849999666214|1|2023-02-23|15/12/2022|-0|3.00|110200000|62600000|1.25|1
2023-03-04 19:29:11|11108|43293|PFI|1.18B|1180000000|2.355|136812|-13.89|24|2023-05-05|15/03/2023|||||2.3550000190735|1|2023-02-19|15/12/2022|-0.07||56240000||2.2999999523163|1
2023-03-04 19:29:16|11109|1096387|PPH|1.4B|1400000000|1.23|1820487|19.42|7|2023-05-09|15/03/2023|||||1.2300000190735|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2023-03-04 19:29:21|11110|1096391|RBD|782.24M|782240000|6.27|29888|-57.35|31|2023-05-31|15/03/2023|||||6.2699999809265|1|2023-02-27|15/12/2022|0.13||686300000||5.7699999809265|1
2023-03-04 19:29:25|11111|43301|SAN|371.22M|371220000|3.97|12818|-10.79|15|2023-05-16|15/03/2023|||||3.9700000286102|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2023-03-04 19:29:30|11112|1096394|SCL|478.12M|478120000|3.35|56240|-30.93|14|2023-02-21|15/12/2022|-0.05||309900000||3.25|1|2022-08-22|15/06/2022|0.18||309300000||4.5900001525879|1
2023-03-04 19:29:34|11113|1096397|SKO|287.28M|287280000|2.41|65745|-50.82|15|2023-05-16|15/03/2023|||||2.4100000858307|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1
2023-03-04 19:29:39|11114|1096396|SKL|996.04M|996040000|5.080|32083|-13.31|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
2023-03-04 19:29:44|11115|43309|SKT|367.51M|367510000|2.54|76772|-7.41|14|2023-02-22|15/12/2022|0.15||380100000||2.5599999427795|1|2022-08-23|15/06/2022|0.19||380400000||2.5056960582733|1
2023-03-04 19:29:49|11116|43308|SKC|1.84B|1840000000|2.25|218049|-18.18|26|2023-05-31|15/03/2023|||||2.4300000667572|1|2023-02-14|15/12/2022|0.03|-4.00|437100000|242910000|2.5299999713898|1
2023-03-04 19:29:54|11117|1096400|SPK|9.38B|9380000000|4.61|811763|6.71|24|2023-05-04|15/03/2023|||||5.0100002288818|1|2023-02-21|15/12/2022|0.45|10.00|2530000000|1816000000|5.25|1
2023-03-04 19:29:59|11118|43246|SPG|740.25M|740250000|1.37|157989|-29.74|25|2023-05-31|15/03/2023|||||1.3700000047684|1|2023-03-01|15/12/2022|||||1.3899999856949|1
2023-03-04 19:30:04|11119|1096403|SUM|2.09B|2090000000|9.01|44606|-25.54|24|2023-04-10|15/03/2023|||||9.0100002288818|1|2023-02-23|15/12/2022|0.58||124600000||9.3900003433228|1
2023-03-04 19:30:11|11120|1096398|SML|701.65M|701650000|3.21|49230|-1.53|13|2023-03-30|15/01/2023|||||3.210000038147|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2023-03-04 19:30:15|11121|1096407|THL|860.33M|860330000|4.02|57172|50.56|14|2023-02-23|15/12/2022|0.15||261000000||3.7999999523163|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1
2023-03-04 19:30:20|11122|1096410|MNW|1.54B|1540000000|4.93|17685|-23.06|25|2023-05-12|15/03/2023|||||4.9299998283386|1|2023-02-27|15/12/2022|||||4.9499998092651|1
2023-03-04 19:30:25|11123|1096413|VCT|3.99B|3990000000|3.99|36905|3.37|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
2023-03-04 19:30:30|11124|1096414|VGL|340.46M|340460000|1.46|91201|-27|14|2023-02-27|15/12/2022|||||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1
2023-03-04 19:30:34|11125|1096415|VHP|1.55B|1550000000|2.355|152151|-28.01|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
2023-03-04 19:30:38|11126|1096416|WBC|82.76B|82760000000|21.73|5136|-2.06|20|2023-05-08|15/03/2023|||||23.75|1|2023-02-16|15/12/2022|||||25.930000305176|1
2023-03-04 19:30:43|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|3.29|14|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2023-03-04 19:30:48|11128|43233|AGL|56.8M|56800000|1.680|2962|-6.67|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
2023-03-04 19:30:52|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
2023-03-04 19:30:57|11130|1096336|AFT|390.1M|390100000|3.72|9839|-3.63|15|2023-05-22|15/03/2023||||89600000|3.7200000286102|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2023-03-04 19:31:02|11131|1096337|ALF|21.6M|21600000|0.75|21208|-12.79|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
2023-03-04 19:31:09|11132|1096390|ARB|93.46M|93460000|0.1860|63453|-15.45|3|2023-05-29|15/03/2023|||||0.18600000441074|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2023-03-04 19:31:13|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
2023-03-04 19:31:21|11134|43283|BGI|2.7M|2700000|0.004|25532|0|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2023-03-04 19:31:26|11135|1096517|BLT|34.39M|34390000|0.0270|77544|-42.55|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2023-03-04 19:31:31|11136|43238|BRW|30.13M|30130000|0.43|10637|-21.82|14|2023-02-23|15/12/2022|||||0.43000000715256|1|2022-08-29|15/06/2022|0.03||95490000||0.60000002384186|1
2023-03-04 19:31:36|11137|1096347|BGP|1.04B|1040000000|4.67|8714|-20.03|26|2023-05-18|15/04/2023|||||4.6700000762939|1|2023-03-15|15/01/2023|||||4.6700000762939|1
2023-03-04 19:31:41|11138|1096516|BFG|13.59M|13590000|0.27|3364|-16.92|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
2023-03-04 19:31:48|11139|1152847|CBD|45.11M|45110000|0.305|45810|13.49|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
2023-03-04 19:31:57|11140|1096518|CDI|219.49M|219490000|0.7600|9691|-30.91|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
2023-03-04 19:32:02|11141|43241|CMO|310.6M|310600000|9.50|6251|-12.44|14|2023-02-22|15/12/2022|0.44||500900000||8.8000001907349|1|2022-08-17|15/06/2022|1.03||1000000000||9.4099998474121|1
2023-03-04 19:32:07|11142|43242|CVT|234.84M|234840000|3.36|24309|-2.61|14|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1
2023-03-04 19:32:12|11143|1096350|CCC|19.89M|19890000|0.34|2724|844.44|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2023-03-04 19:32:17|11144|43244|DGL|925.34M|925340000|9.15|4245|-31.2|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2023-03-04 19:32:22|11145|1168673|ENS|15.81M|15810000|0.91|1773|-6.6|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
2023-03-04 19:32:27|11146|1096352|ERD|87.55M|87550000|0.75|108857|-80.21|15|2023-05-24|15/03/2023||||81700000|0.75|1|2022-11-25|15/09/2022|||85400000|48000000|1.2000000476837|1
2023-03-04 19:32:32|11147|1096353|EVO|86.16M|86160000|0.54|10727|-38.64|17|2023-02-27|15/03/2022|||||0.56000000238419|1|2022-08-29|15/06/2022|-0.01||80850000||0.62000000476837|1
2023-03-04 19:32:36|11148|1115153|FWL|92.03M|92030000|1.400|3105|-7.28|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
2023-03-04 19:32:41|11149|1152824|GEN|15.31M|15310000|0.0850|29514|73.47|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2023-03-04 19:32:45|11150|1096522|GFL|31.74M|31740000|0.4400|2456|-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
2023-03-04 19:32:50|11151|1096360|GTK|302.67M|302670000|2.960|16505|83.85|15|2023-05-22|15/03/2023||||72600000|2.960000038147|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2023-03-04 19:32:54|11152|1096358|GEO|7.36M|7360000|0.04|30752|-71.83|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
2023-03-04 19:32:59|11153|43329|GSH|1.39M|1390000|0.024|18768|-67.57|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
2023-03-04 19:33:08|11154|1096361|GXH|196.12M|196120000|1.370|7564|11.38|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
2023-03-04 19:33:12|11155|1096362|HLG|320.77M|320770000|5.4|8312|-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
2023-03-04 19:33:17|11156|1096366|IKE|148.55M|148550000|0.93|122474|34.78|19|2023-05-31|15/03/2023|||||0.93000000715256|1|2023-02-06|15/12/2022|||23300000||0.99000000953674|1
2023-03-04 19:33:22|11157|1152844|JLG|38.96M|38960000|0.3950|1021|-51.23|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
2023-03-04 19:33:26|11158|1168677|MWE|45.92M|45920000|0.15|4483|-31.82|9|2022-08-29|15/06/2022|||7960000||0.17599999904633|1|2022-02-25|15/12/2021|-0||3230000||0.23000000417233|1
2023-03-04 19:33:30|11159|1096527|MMH|231.28M|231280000|5.6|1455|-8.79|14|2023-02-28|15/12/2022|0.11||5360000||5.5999999046326|1|2022-08-26|15/06/2022|0.32||8490000||5.4000000953674|1
2023-03-04 19:33:35|11160|1152825|MEE|15.26M|15260000|0.0100|326374|-72.12|12|2022-08-29|15/06/2022|-0||1060000||0.01600000075996|1|2022-05-30|15/03/2022|-0.01||4800000||0.03900000080466|1
2023-03-04 19:33:40|11161|1096374|MPG|32.44M|32440000|0.175|43737|-47.76|15|2023-05-28|15/03/2023|||||0.17499999701977|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2023-03-04 19:33:48|11162|43269|MHM|57.08M|57080000|0.86|20142|43.33|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
2023-03-04 19:33:56|11163|43274|MCK|338.06M|338060000|2.120|7400|-4.5|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
2023-03-04 19:34:01|11164|43276|MOV|124.53M|124530000|1.060|12426|-22.63|14|2023-02-23|15/12/2022|-0.03||167900000||1.039999961853|1|2022-08-24|15/06/2022|-0.02||164400000||1.3300000429153|1
2023-03-04 19:34:06|11165|1171269|MFB|63.03M|63030000|0.26|207098|-73.47|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
2023-03-04 19:34:15|11166|43277|NTL|5.76M|5760000|0.0180|244664|800|14|2022-11-29|15/09/2022|-0||||0.01999999955297|1|2022-06-28|15/03/2022|-0||||0.01999999955297|1
2023-03-04 19:34:20|11167|1096376|NZK|116.41M|116410000|0.215|57796|-56.65|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
2023-03-04 19:34:25|11168|43281|NZO|89.61M|89610000|0.4000|14424|-22.28|24|2023-05-31|15/03/2023|||||0.40000000596046|1|2023-03-01|15/12/2022|||||0.40999999642372|1
2023-03-04 19:34:30|11169|1096378|CHI|555.01M|555010000|1.480|168083|45.1|14|2023-02-21|15/12/2022|||||1.460000038147|1|2022-08-17|15/06/2022|0.02||29830000||1.2599999904633|1
2023-03-04 19:34:34|11170|1168679|NZL|119.07M|119070000|1.03|21467|-13.26|4|2022-08-26|15/06/2022|0.41||4450000||1.0449999570847|1|2022-02-22|15/12/2021|0.04||3770000||1.1706949472427|1
2023-03-04 19:34:39|11171|1096342|APL|96.12M|96120000|0.265|179978|-8.62|15|2023-05-17|15/03/2023|||||0.26499998569489|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2023-03-04 19:34:44|11172|43282|NWF|36.3M|36300000|0.1260|82927|-38.54|24|2023-05-31|15/03/2023|||||0.12600000202656|1|2023-03-01|15/12/2022|||||0.12800000607967|1
2023-03-04 19:34:53|11173|1096377|NZM|217.02M|217020000|1.1800|31118|-20.53|14|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2023-03-04 19:34:58|11174|43249|PYS|34.74M|34740000|0.25|11839|-16.67|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2023-03-04 19:35:05|11175|1096384|PGW|328.36M|328360000|4.35|8215|-15.2|13|2023-02-19|15/12/2022|0.28||585800000||4.3600001335144|1|2022-08-15|15/06/2022|0.24||400300000||4.4000000953674|1
2023-03-04 19:35:10|11176|1096385|TSK|134.98M|134980000|0.325|95085|0|25|2023-05-23|15/03/2023|||||0.32499998807907|1|2023-01-31|15/12/2022|||||0.37999999523163|1
2023-03-04 19:35:15|11177|43302|PHL|21.28M|21280000|0.0010|8990929|0|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2023-03-04 19:35:19|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
2023-03-04 19:35:23|11179|1168681|RAD|79.76M|79760000|0.29|18433|-30.12|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
2023-03-04 19:35:28|11180|43296|RAK|217.88M|217880000|0.9600|37345|-46.67|15|2023-05-24|15/03/2023|||||0.95999997854233|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1
2023-03-04 19:35:32|11181|1167287|RUA|31.55M|31550000|0.18|21524|-56.63|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
2023-03-04 19:35:37|11182|43275|SVR|29.11M|29110000|0.39|16502|-4.88|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
2023-03-04 19:35:42|11183|1096395|SCT|225.36M|225360000|2.8|12103|-12.23|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
2023-03-04 19:35:49|11184|43306|SEK|124.7M|124700000|3|23146|-40.12|14|2023-02-23|15/12/2022|-0.36||101000000||3.0499999523163|1|2022-08-18|15/06/2022|0.62||247300000||4.3699998855591|1
2023-03-04 19:35:54|11185|1118025|SPY|305M|305000000|1.2800|12188|88.24|16|2023-05-25|15/03/2023|||||1.2799999713898|1|2023-01-18|15/12/2022|||||1.2599999904633|1
2023-03-04 19:35:59|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
2023-03-04 19:36:03|11187|1096531|SDL|32.68M|32680000|2.22|3869|-14.62|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
2023-03-04 19:36:12|11188|1096401|SPN|203.32M|203320000|7.75|875|-12.92|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
2023-03-04 19:36:17|11189|1096402||204.03M|204030000|1.23|41978|-5.59|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2023-03-04 19:36:22|11190|43326|TGG|267.14M|267140000|2.18|1066|-24.57|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
2023-03-04 19:36:26|11191|43317|VTL|11.63M|11630000|0.2800|3748|-29.11|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
2023-03-04 19:36:31|11192|1096412|TWR|231.49M|231490000|0.6100|148644|-12.51|18|2023-05-24|15/03/2023|||||0.61000001430511|1|2023-02-28|15/12/2022|||||0.61000001430511|1
2023-03-04 19:36:36|11193|1096411|TRU|11.97M|11970000|0.033|101673|-57.04|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2023-03-04 19:36:41|11194|43247|TRA|289.58M|289580000|3.34|17457|-20.29|14|2023-05-21|15/03/2023|||||3.3399999141693|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2023-03-04 19:36:47|11195|43331|WHS|904.83M|904830000|2.62|56490|-16.83|28|2023-05-04|15/04/2023|||||2.6199998855591|1|2023-03-23|15/01/2023|||||2.6199998855591|1
2023-03-04 19:36:52|11196|1096417|AOF|47.5M|47500000|0.11|54208|-40.54|13|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1|2022-02-24|15/12/2021|0.01||33660000||0.18999999761581|1
2023-03-04 19:37:00|11197|14299|ORE|7.88B|7880000000|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
2023-03-04 19:37:05|11198|18502|CHN|2.51B|2510000000|6.65|2112370|-13.64|26|2023-05-31|15/03/2023|||||6.6500000953674|1|2023-03-15|15/12/2022||-4.40||123040|6.6500000953674|1
2023-03-04 19:37:10|11199|961859|NVX|717.99M|717990000|1.475|3829371|-72.12|18|2023-05-31|15/03/2023|||||1.4750000238419|1|2023-02-28|15/12/2022|||||1.5|1
2023-03-04 19:37:14|11200|947885|IMU|866.93M|866930000|0.135|14610799|-46|18|2023-05-31|15/03/2023|||||0.13500000536442|1|2023-02-28|15/12/2022|-0|0.00||0.00|0.12999999523163|1
2023-03-04 19:37:24|11201|1123046|UWL|3.43B|3430000000|4.99|5050765|52.6|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
2023-03-04 19:37:28|11202|14329|PNI|1.70B|1700000000|8.62|517239|-14.65|16|2023-05-31|15/03/2023|||||8.6199998855591|1|2023-02-01|15/12/2022|15.6||22780000||10.39999961853|1
2023-03-04 19:37:33|11203|961883|LTR|3.58B|3580000000|1.63|14613072|0.93|14|2022-09-29|15/06/2022|-0||||1.4650000333786|1|2022-03-11|15/12/2021|0.02||||1.5900000333786|1
2023-03-04 19:37:38|11204|32567|SFR|2.68B|2680000000|6.04|2771395|-2.66|19|2023-02-23|15/12/2022||31.67||402000000|6.3299999237061|1|2022-08-28|15/06/2022||70.72||1165000000|4.8886241912842|1
2023-03-04 19:37:43|11205|7675|PDN|2.18B|2180000000|0.73|15841471|-15.12|33|2023-05-16|15/03/2023|||||0.73000001907349|1|2023-02-22|15/12/2022||-0.01|||0.70999997854233|1
2023-03-04 19:37:46|11206|14252|CNI|1.36B|1360000000|1.705|1106706|-40.38|0||
2023-03-04 19:37:51|11207|101943|LIC|1.69B|1690000000|16.2|213028|-6.84|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
2023-03-04 19:37:55|11208|1130929|360|937.51M|937510000|4.79|603072|-4.2|10|2023-06-13|15/03/2023||||74400000|4.789999961853|1|2023-03-16|15/12/2022||-4.69||81100000|4.789999961853|1
2023-03-04 19:38:00|11209|7560|EVT|2.08B|2080000000|12.87|137130|-8.46|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
2023-03-04 19:38:06|11210|947483|AEF|411.65M|411650000|3.65|127691|-45.68|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
2023-03-04 19:38:10|11211|101954|ARF|1.3B|1300000000|3.73|927708|-22.77|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
2023-03-04 19:38:15|11212|8627|CCX|109.63M|109630000|0.45|3913020|-87.7|17|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|0.60000002384186|1|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2.460000038147|1
2023-03-04 19:38:19|11213|1054964|TLX|2.22B|2220000000|7.01|854602|40.2|16|2023-05-31|15/03/2023||||76250000|7.0100002288818|1|2023-02-27|15/12/2022|-0.07|-0.07|78200000|78200000|6.5500001907349|1
2023-03-04 19:38:24|11214|947720|DEG|2.32B|2320000000|1.485|3980043|25.85|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2023-03-04 19:38:29|11215|1164150|ASM|260.06M|260060000|1.56|582473|-82.61|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
2023-03-04 19:38:33|11216|961813|AVN|1.95B|1950000000|3.41|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
2023-03-04 19:38:38|11217|1153175|HMC|1.23B|1230000000|4.08|450530|-38.92|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
2023-03-04 19:38:42|11218|948296|WAF|967.22M|967220000|0.945|2875788|-15.63|27|2023-05-31|15/03/2023|||||0.94499999284744|1|2023-03-30|15/12/2022|||||0.94499999284744|1
2023-03-04 19:38:47|11219|947950|LOV|2.59B|2590000000|24.01|268863|20.29|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
2023-03-04 19:38:52|11220|947838|INR|744.91M|744910000|0.355|7070424|-34.86|21|2023-05-31|15/03/2023|||||0.35499998927116|1|2023-02-26|15/12/2022|||||0.375|1
2023-03-04 19:38:56|11221|1155915|TYR|802.64M|802640000|1.54|2066811|-8.33|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|1.6549999713898|1|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|1|1
2023-03-04 20:28:07|11222|7551|CQE|1.17B|1170000000|3.18|516983|-16.32|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
2023-03-04 20:28:13|11223|14278|IMD|1.22B|1220000000|2.45|764701|-10.47|32|2023-04-20|15/03/2023||||85000000|2.4500000476837|1|2023-02-12|15/12/2022|0.05|5.81|198800000|90000000|2.4800000190735|1
2023-03-04 20:28:25|11224|947739|DUB|73.85M|73850000|0.24|669790|-81.68|20|2023-05-31|15/03/2023|||||0.23999999463558|1|2023-02-28|15/12/2022|-0.12||14000000|18050000|0.31999999284744|1
2023-03-04 20:28:32|11225|101944|KLS|1.4B|1400000000|6.38|280880|-11.88|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
2023-03-04 20:28:37|11226|9146|NCK|800.28M|800280000|9.88|316042|-20.71|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
2023-03-04 20:28:42|11227|961923|RFF|829.98M|829980000|2.16|371414|-20|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
2023-03-04 20:28:48|11228|948056|OML|940.75M|940750000|1.62|805757|-6.36|19|2023-05-31|15/03/2023|||||1.6200000047684|1|2023-02-19|15/12/2022|0.04|0.04|316500000|306090000|1.4800000190735|1
2023-03-04 20:28:53|11229|18564|AX1|1.25B|1250000000|2.27|1046199|24.73|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
2023-03-04 20:28:58|11230|948202|SIQ|855.99M|855990000|6.6|628787|-20.77|21|2023-05-31|15/03/2023|||||6.5999999046326|1|2023-02-22|15/12/2022|0.21|25.20|111100000|111240000|5.5999999046326|1
2023-03-04 20:29:03|11231|101989|HSN|893.75M|893750000|4.43|176992|-13.65|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
2023-03-04 20:29:08|11232|961949|TPW|419.26M|419260000|3.41|481152|-52.37|17|2023-05-31|15/03/2023|||||3.4100000858307|1|2023-02-13|15/12/2022|0.03|6.00|108000000|234620000|5.0500001907349|1
2023-03-04 20:29:13|11233|8722|WSA|1.26B|1260000000|3.86|1683700|14.54|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2023-03-04 20:29:17|11234|1072419|JLG|1.65B|1650000000|6.32|777693|-18.66|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
2023-03-04 20:29:22|11235|7699|KAR|1.2B|1200000000|2.13|2222156|-3.18|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2023-03-04 20:29:27|11236|7724|NHC|5.06B|5060000000|5.77|5397640|104.03|28|2023-03-21|15/01/2023||92.00||1647000000|5.7699999809265|1|2022-11-22|15/10/2022|||||5.3800001144409|1
2023-03-04 20:29:32|11237|947668|COF|907.95M|907950000|1.52|552948|-32.44|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
2023-03-04 20:29:37|11238|18511|DTL|1.15B|1150000000|7.42|194725|32.97|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
2023-03-04 20:29:42|11239|7483|MMS|1.03B|1030000000|14.78|232847|22.55|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
2023-03-04 20:29:46|11240|1096166|CRN|3.24B|3240000000|1.935|3061271|2.93|16|2023-05-09|15/03/2023||105.77||1117000000|1.9349999427795|1|2023-02-21|15/12/2022|0.35|0.6037|717060000|717060000|2.1099998950958|1
2023-03-04 20:29:51|11241|941188|HLI|1.16B|1160000000|3.33|839965|14.12|29|2023-05-03|15/03/2023|||||3.329999923706|1|2023-02-24|15/12/2022|0.46|42.00|211100000|129510000|2.7999999523163|1
2023-03-04 20:29:56|11242|978754|RBL|128.68M|128680000|0.49|659829|-73.3|28|2023-04-20|15/03/2023||||100800000|0.49000000953674|1|2023-02-14|15/12/2022|-0.11|1.00|214900000|188300000|0.50999999046326|1
2023-03-04 20:30:01|11243|947974|CMM|1.45B|1450000000|3.87|1120806|0.78|15|2023-03-12|15/12/2022|||||3.8699998855591|1|2022-09-27|15/06/2022|0.1||161500000||2.5899999141693|1
2023-03-04 20:30:06|11244|39201|JIN|816.91M|816910000|13.02|96766|-27.14|19|2023-05-31|15/03/2023|||||13.020000457764|1|2023-02-23|15/12/2022|0.27|27.00|62580000|49810000|14.760000228882|1
2023-03-04 20:30:10|11245|1080047|VUL|867.78M|867780000|6.05|301425|-36.32|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2023-03-04 20:30:15|11246|960730|IDX|638.31M|638310000|2.74|331700|-22.38|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
2023-03-04 20:30:21|11247|1153659|||||||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
2023-03-04 20:30:25|11248|947732|BGL|1.28B|1280000000|1.13|3891749|18.95|15|2023-03-08|15/12/2022|||||1.1299999952316|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2023-03-04 20:30:30|11249|101968|DDR|1.49B|1490000000|8.29|200546|-39.71|27|2023-05-19|15/03/2023|||||8.289999961853|1|2023-02-08|15/12/2022|0.22||869500000||10.420000076294|1
2023-03-04 20:30:36|11250|32479|SXY|883.08M|883080000|4.600|1587624|0.44|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2023-03-04 20:30:41|11251|8636|SHV|499.53M|499530000|4.13|257160|-24.22|22|2023-05-25|15/03/2023||-12.25||67170000|4.1300001144409|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.7699999809265|1
2023-03-04 20:30:46|11252|994814|BET|183.7M|183700000|0.195|2712930|-68.03|27|2023-05-31|15/03/2023|||||0.20000000298023|1|2023-02-23|15/12/2022|-0.02|0.00|46740000|64520000|0.18500000238419|1
2023-03-04 20:30:51|11253|960724|BBN|284.65M|284650000|2.11|551060|-55.77|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
2023-03-04 20:31:03|11254|7636|GWA|450.85M|450850000|1.7|259686|-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
2023-03-04 20:31:10|11255|8675|TGR|1.13B|1130000000|5.22|1278329|43.8|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
2023-03-04 20:31:14|11256|1167483|HDN|2.65B|2650000000|1.28|3088112|-14.67|5|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|1.2999999523163|1|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|1.3200000524521|1
2023-03-04 20:31:24|11257|102000|SVR|391.20M|391200000|1.84|175901|-40.84|21|2023-05-17|15/03/2023|||||1.8400000333786|1|2023-02-13|15/12/2022|0.12|10.80|103600000|90200000|1.9700000286102|1
2023-03-04 20:31:33|11258|959004|ECX|588.83M|588830000|2.18|375815|-2.68|15|2023-05-03|15/03/2023||16.70||340810000|2.1800000667572|1|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|1.8799999952316|1
2023-03-04 20:31:38|11259|948107|PPK|87.26M|87260000|0.98|66455|-83.53|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
2023-03-04 20:31:42|11260|102008|DXI|939.12M|939120000|2.96|283564|-9.2|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2023-03-04 20:31:50|11261|1014093|AD8|676.93M|676930000|8.74|89340|14.55|22|2023-05-31|15/03/2023|||||8.7399997711182|1|2023-02-12|15/12/2022|-0||30840000||7.1700000762939|1
2023-03-04 20:31:59|11262|18565|RED|433.58M|433580000|0.135|11591593|-59.09|26|2023-05-31|15/03/2023|||||0.13500000536442|1|2023-03-14|15/12/2022|-0.01|-0.70|159800000||0.13500000536442|1
2023-03-04 20:32:03|11263|947566|BRN|896.05M|896050000|0.510|7748989|-58.02|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2023-03-04 20:32:08|11264|961668|BWX|43M|43000000|0.21|1732973|-91.17|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2023-03-04 20:32:12|11265|993246|BVS|211.1M|211100000|0.85|624550|-50.58|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
2023-03-04 20:32:17|11266|102027|PGH|442.41M|442410000|1.285|599006|-47.34|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
2023-03-04 20:32:22|11267|958997|ADH|404.54M|404540000|2.35|543919|-19.8|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
2023-03-04 20:32:26|11268|102007|HPI|686.85M|686850000|3.54|250271|-2.21|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
2023-03-04 20:32:31|11269|7508|API|753.76M|753760000|1.53|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
2023-03-04 20:32:36|11270|10546|SXL|242.61M|242610000|1.01|505861|-41.45|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
2023-03-04 20:32:43|11271|8637|SIG|639.08M|639080000|0.645|1071800|29|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
2023-03-04 20:32:51|11272|1152217|FCL|418.13M|418130000|1.305|208174|-56.35|0||
2023-03-04 20:33:00|11273|7296|IFM|556.08M|556080000|1.48|486128|2.42|15|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1
2023-03-04 20:33:04|11274|101983|GDI|411.98M|411980000|0.775|692400|-25.48|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2023-03-04 20:33:09|11275|947756|EHE|537.39M|537390000|2.08|266785|-4.59|26|2023-05-31|15/03/2023|||||2.079999923706|1|2023-02-20|15/12/2022|-0.1|3.00|359200000|344000000|2|1
2023-03-04 20:33:14|11276|953869|AFG|428.36M|428360000|1.585|495213|-25.93|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
2023-03-04 20:33:20|11277|1167991|DBI|1.22B|1220000000|2.47|333658|24.12|6|2023-02-26|15/12/2022|0.13|0.0591|370200000||2.4400000572205|1|2022-08-28|15/06/2022|0.01||256200000||2.1400001049042|1
2023-03-04 20:33:24|11278|18556|MYS|412.21M|412210000|3.78|107863|-19.75|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
2023-03-04 20:33:29|11279|1166382|SSR|||20.17|15454|-26.87}|27|2023-05-02|15/03/2023||0.1338||448510000|20.170000076294|1|2023-02-22|15/12/2022|0.1759|0.1723|449200000|466900000|20.25|1
2023-03-04 20:33:34|11280|943406|AMI|142.31M|142310000|0.115|3812621|-75.27|28|2023-05-31|15/03/2023|||||0.11500000208616|1|2023-02-22|15/12/2022|-0.02||109000000|109000000|0.10999999940395|1
2023-03-04 20:33:39|11281|7597|AAC|997.58M|997580000|1.655|278314|-5.97|26|2023-05-24|15/03/2023|||||1.6549999713898|1|2023-03-01|15/12/2022|||||1.6699999570847|1
2023-03-04 20:33:45|11282|102005|MYX|315.66M|315660000|3.68|364629|-6.98|26|2023-05-31|15/03/2023|||||3.6800000667572|1|2023-02-27|15/12/2022|-1.57||103800000|210150000|3.1500000953674|1
2023-03-04 20:33:50|11283|8654|SSM|425.01M|425010000|0.69|875857|-26.98|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
2023-03-04 20:33:54|11284|10536|CVN|234.02M|234020000|0.130|2331640|-51.85|26|2023-04-25|15/03/2023|||||0.12999999523163|1|2023-02-27|15/12/2022|-0||||0.14499999582767|1
2023-03-04 20:33:59|11285|959017|PAR|400.78M|400780000|1.42|415912|30.03|15|2023-02-26|15/12/2022|-0.12||1100000||1.3899999856949|1|2022-08-25|15/06/2022|-0.05||7810000||1.289999961853|1
2023-03-04 20:34:04|11286|39198|PLL|1.67B|1670000000|0.925|2708227|23.33|18|2023-05-05|15/03/2023||-0.0067||0.00|0.92500001192093|1|2023-03-02|15/12/2022|0.0138|-0.0056|86750000|0.00|0.95999997854233|1
2023-03-04 20:34:09|11287|101952|AMA|273.63M|273630000|0.255|666720|-20.31|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
2023-03-04 20:34:18|11288|14253|COE|381.57M|381570000|0.145|3971364|-42.65|28|2023-04-19|15/03/2023||||43900000|0.14499999582767|1|2023-02-27|15/12/2022|-0||45800000|45800000|0.15999999642372|1
2023-03-04 20:34:22|11289|1142326|SZL|123.92M|123920000|0.595|681122|-63.27|10|2023-05-15|15/03/2023||-0.0359||31500000|0.60000002384186|1|2023-01-22|15/12/2022|-0.0062|-0.022|38300000|38400000|0.54000002145767|1
2023-03-04 20:34:27|11290|18575|SPL|204.46M|204460000|0.5|140358|-43.82|21|2023-05-31|15/03/2023|||||0.5|1|2023-02-27|15/12/2022|-0.02||1710000||0.55000001192093|1
2023-03-04 20:34:32|11291|7265|EHL|378.89M|378890000|0.735|281307|-23.83|32|2023-05-01|15/03/2023|||||0.73500001430511|1|2023-02-21|15/12/2022|0.01|6.40|429500000|332150000|0.74000000953674|1
2023-03-04 20:34:37|11292|102037|VRTKOQ|705.23M|705230000|8.10|44835|9.07|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2023-03-04 20:34:41|11293|947769|EOS|87.33M|87330000|0.51|399805|-71.19|15|2023-02-26|15/12/2022|-0.36||137900000||0.54000002145767|1|2022-08-28|15/06/2022|-0.71||53780000||0.77499997615814|1
2023-03-04 20:34:46|11294|947655|OPT|397.09M|397090000|0.85|362340|-12.37|27|2023-05-31|15/03/2023|||||0.85000002384186|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2023-03-04 20:34:54|11295|7751|CWP|357.61M|357610000|4.35|54523|-6.65|25|2023-05-31|15/03/2023||47.00||343400000|4.3499999046326|1|2023-02-21|15/12/2022|0.11||152300000||4.4099998474121|1
2023-03-04 20:34:59|11296|948227|STX|941.57M|941570000|0.375|10431529|25|26|2023-04-17|15/03/2023|||||0.37999999523163|1|2023-02-23|15/12/2022|-0||||0.31999999284744|1
2023-03-04 20:35:04|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
2023-03-04 20:35:13|11298|7696|MGX|728.65M|728650000|0.6|1332503|10.09|28|2023-05-31|15/03/2023|||||0.60000002384186|1|2023-02-20|15/12/2022|0.01||90000000|90000000|0.57499998807907|1
2023-03-04 20:35:18|11299|1084956|MMM|74.55M|74550000|0.19|1299070|-66.96|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2023-03-04 20:35:24|11300|948089|PET|36.21M|36210000|0.058|846785|-76.33|15|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1
2023-03-04 20:35:28|11301|945920|ISX|1.18B|1180000000|1.070|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2023-03-04 20:35:33|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
2023-03-04 20:35:38|11303|941675|SDA|189.40M|189400000|0.79|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