2023-03-18 09:05:51|00000|6464|ATVI|61.95B|61950000000|78.99|5806950|0.13|40|2023-05-04|15/03/2023||0.5184||1800000000|||2023-02-06|15/12/2022|1.87|1.51|3570000000|3190000000||
2023-03-18 09:05:55|00001|6373|ADBE|164.23B|164230000000|358.14|2895661|-19.4|40|2023-06-15|15/05/2023||3.76||4750000000|||2023-03-15|15/02/2023|3.8|3.68|4660000000|4620000000||
2023-03-18 09:06:00|00002|9019|ADP|88.35B|88350000000|213.22|1921233|-0.33|39|2023-04-26|15/03/2023||2.44||4870000000|||2023-01-25|15/12/2022|1.96|1.93|4400000000|4370000000||
2023-03-18 09:06:05|00003|15368|ALGN|24.58B|24580000000|320.87|1058368|-24.59|39|2023-04-26|15/03/2023||1.68||904370000|||2023-02-01|15/12/2022|1.73|1.54|901500000|892000000||
2023-03-18 09:06:09|00004|6369|GOOGL|1.31T|1310000000000|101.62|37987622|-24.07|39|2023-04-25|15/03/2023||1.08||68910000000|||2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000||
2023-03-18 09:06:13|00005|100160|GOOG|1.31T|1310000000000|102.46|30663588|-23.88|37|2023-04-25|15/03/2023||1.08||68910000000|||2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000||
2023-03-18 09:06:19|00006|6435|AMZN|1.01T|1010000000000|98.95|69359440|-37.07|39|2023-04-27|15/03/2023||0.2127||124650000000|||2023-02-02|15/12/2022|0.03|0.17|149200000000|145640000000||
2023-03-18 09:06:23|00007|8274|AMD|157.66B|157660000000|97.84|58222989|-12.4|40|2023-05-02|15/03/2023||0.5777||5340000000|||2023-01-31|15/12/2022|0.69|0.67|5600000000|5520000000||
2023-03-18 09:06:28|00008|8144|AEP|46.66B|46660000000|90.7|2727070|-4.47|39|2023-04-27|15/03/2023||1.34||4570000000|||2023-02-23|15/12/2022|1.05|0.99|4900000000|3510000000||
2023-03-18 09:06:32|00009|6466|AMGN|122.7B|122700000000|229.79|2357110|-2.57|39|2023-04-25|15/03/2023||4||6230000000|||2023-01-31|15/12/2022|4.09|4.09|6840000000|6740000000||
2023-03-18 09:06:36|00010|7869|ADI|94.01B|94010000000|185.85|3220611|16.17|39|2023-05-31|15/04/2023||2.75||3210000000|||2023-02-15|15/01/2023|2.75|2.61|3250000000|3150000000||
2023-03-18 09:06:40|00011|15424|ANSS|27.01B|27010000000|311.09|487955|0.47|39|2023-05-03|15/03/2023||1.59||491220000|||2023-02-22|15/12/2022|3.09|2.81|694100000|648650000||
2023-03-18 09:06:43|00012|6408|AAPL|2.45T|2450000000000|155.00|70187140|-3.5|39|2023-04-27|15/03/2023||1.43||92630000000|||2023-02-02|15/12/2022|1.88|1.94|117200000000|121880000000||
2023-03-18 09:06:47|00013|6386|AMAT|103.61B|103610000000|122.6|6269499|-7.11|40|2023-05-18|15/04/2023||1.84||6390000000|||2023-02-16|15/01/2023|2.03|1.93|6740000000|6690000000||
2023-03-18 09:06:51|00014|39320|ASML|251.3B|251300000000|633.69|1001189|-3.12|35|2023-04-19|15/03/2023||4.49||6740000000|||2023-01-25|15/12/2022|5.02|4.62|7010000000|6740000000||
2023-03-18 09:06:55|00015|962333|TEAM|40.56B|40560000000|158.25|2625351|-43.51|29|2023-02-02|15/12/2022|0.45|0.39|872700000|641320000|||2022-11-03|15/09/2022|0.36|0.40|807000000|582320000||
2023-03-18 09:06:58|00016|6363|ADSK|42.77B|42770000000|199.11|1353416|-5.92|40|2023-05-25|15/04/2023||1.55||1270000000|||2023-02-23|15/01/2023|1.86|1.81|1320000000|1310000000||
2023-03-18 09:07:04|00017|6378|BIDU|50.74B|50740000000|146.84|3727507|-0.21|39|2023-05-17|15/03/2023||12.35||30040000000|||2023-02-22|15/12/2022|15.25|13.89|33100000000|32120000000||
2023-03-18 09:07:08|00018|6487|BIIB|38.02B|38020000000|263.16|978891|28.17|39|2023-04-26|15/03/2023||3.39||2360000000|||2023-02-15|15/12/2022|4.05|3.48|2540000000|2440000000||
2023-03-18 09:07:12|00019|13072|BKNG|91.89B|91890000000|2,440.85|315866|12.94|40|2023-05-03|15/03/2023||10.54||3780000000|||2023-02-23|15/12/2022|24.74|22|4000000000|3900000000||
2023-03-18 09:07:18|00020|13969|AVGO|263.07B|263070000000|630.97|2186560|4.7|40|2023-06-08|15/04/2023||10.14||8690000000|||2023-03-02|15/01/2023|10.33|10.18|8920000000|8900000000||
2023-03-18 09:07:23|00021|6388|CDNS|56.47B|56470000000|206.88|1551564|34.93|39|2023-04-24|15/03/2023||1.26||1000000000|||2023-02-13|15/12/2022|0.96|0.92|900000000|884520000||
2023-03-18 09:07:27|00022|41292|CDW|25.5B|25500000000|188.05|774361|6.6|39|2023-05-03|15/03/2023||2.27||5630000000|||2023-02-08|15/12/2022|2.5|2.49|5440000000|6180000000||
2023-03-18 09:07:31|00023|13068|CERN|27.92B|27920000000|94.92|3454897|1.22|36|2022-07-29|15/06/2022||0.8815||1490000000|||2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000||
2023-03-18 09:07:36|00024|15722|CHTR|65.5B|65500000000|350.01|1223946|-39.41|39|2023-04-28|15/03/2023||7.61||13600000000|||2023-01-27|15/12/2022|7.69|8.85|13670000000|13730000000||
2023-03-18 09:07:40|00025|6444|CHKP|15.6B|15600000000|129.17|786392|-6.75|39|2023-04-26|15/03/2023||1.73||568970000|||2023-02-13|15/12/2022|2.45|2.36|638000000|636160000||
2023-03-18 09:07:44|00026|6360|CTAS|43.97B|43970000000|432.73|332123|9.56|40|2023-07-20|15/05/2023||3.17||2240000000|||2023-03-29|15/02/2023||3.04||2150000000||
2023-03-18 09:07:49|00027|260|CSCO|205.57B|205570000000|50.19|17342825|-10.65|40|2023-05-17|15/04/2023||0.9715||14400000000|||2023-02-15|15/01/2023|0.88|0.85|13600000000|13410000000||
2023-03-18 09:07:53|00028|6454|CTSH|29.43B|29430000000|57.79|4811870|-36.2|40|2023-05-03|15/03/2023||1.05||4740000000|||2023-02-02|15/12/2022|1.01|1.03|4800000000|4770000000||
2023-03-18 09:07:57|00029|6516|CMCSA|151.9B|151900000000|36.03|19444311|-22.48|39|2023-04-27|15/03/2023||0.8304||29540000000|||2023-01-26|15/12/2022|0.82|0.78|30550000000|30360000000||
2023-03-18 09:08:01|00030|39327|CPRT|33.23B|33230000000|69.72|1842164|9.28|39|2023-05-24|15/04/2023||0.6371||1000000000|||2023-02-20|15/01/2023|0.61|0.5763|956720000|931450000||
2023-03-18 09:08:06|00031|6443|COST|216B|216000000000|487.05|1920587|-11.89|48|2023-03-02|15/02/2023|3.3|3.21|54240000000|55550000000|||2022-12-08|15/11/2022|3.07|3.12|54400000000|54790000000||
2023-03-18 09:08:10|00032|1131557|CRWD|31.4B|31400000000|133.12|5377041|-34.79|21|2023-06-02|15/04/2023||0.5085||676820000|||2023-03-07|15/01/2023|0.47|0.43|637400000|624770000||
2023-03-18 09:08:15|00033|7906|CSX|59.63B|59630000000|28.91|13129020|-20.36|40|2023-04-18|15/03/2023||0.4215||3570000000|||2023-01-25|15/12/2022|0.49|0.47|3730000000|3740000000||
2023-03-18 09:08:20|00034|15951|DXCM|44.02B|44020000000|113.93|2487469|0.22|39|2023-05-03|15/03/2023||0.1455||721190000|||2023-02-09|15/12/2022|0.34|0.27|815200000|809350000||
2023-03-18 09:08:25|00035|1073599|DOCU|11.77B|11770000000|58.52|4676297|-32.94|26|2023-06-09|15/04/2023||0.4962||639760000|||2023-03-09|15/01/2023|0.65|0.52|659600000|639260000||
2023-03-18 09:08:30|00036|14776|DLTR|30.34B|30340000000|137.15|2092378|-11.59|38|2023-05-25|15/04/2023||1.55||7270000000|||2023-03-01|15/01/2023|2.04|2.02|7720000000|7610000000||
2023-03-18 09:08:37|00037|256|EBAY|22.58B|22580000000|42.06|4800985|-24.45|36|2023-05-03|15/03/2023||1.08||2480000000|||2023-02-22|15/12/2022|1.07|1.06|2500000000|2460000000||
2023-03-18 09:08:41|00038|6472|EA|31.08B|31080000000|113.35|2386683|-9.45|39|2023-05-09|15/03/2023||1.34||1770000000|||2023-01-31|15/12/2022|0.73|0.5|2340000000|2480000000||
2023-03-18 09:08:49|00039|7949|EXC|41.9B|41900000000|42.14|6713238|-3.01|40|2023-05-03|15/03/2023||0.6598||5230000000|||2023-02-14|15/12/2022|0.43|0.43|4670000000|4030000000||
2023-03-18 09:08:54|00040|6409|FAST|29.76B|29760000000|52.14|3215288|-8.75|39|2023-04-13|15/03/2023||0.496||1840000000|||2023-01-19|15/12/2022|0.43|0.42|1700000000|1680000000||
2023-03-18 09:09:00|00041|6370|FISV|67.94B|67940000000|108.17|3396129|8.13|39|2023-05-02|15/03/2023||1.57||4170000000|||2023-02-07|15/12/2022|1.91|1.91|4360000000|4350000000||
2023-03-18 09:09:04|00042|1123483|FOXA|16.87B|16870000000|32.73|2631500|-18.74|23|2023-05-09|15/03/2023||0.9088||4050000000|||2023-02-08|15/12/2022|0.48|0.48|4610000000|4580000000||
2023-03-18 09:09:09|00043|1123484|FOX|16.87B|16870000000|30.1|1170059|-18.76|23|2023-05-09|15/03/2023||0.9151||4050000000|||2023-02-08|15/12/2022|0.48|0.4712|4610000000|4580000000||
2023-03-18 09:09:14|00044|6365|GILD|96.41B|96410000000|77.31|6105782|30.59|39|2023-05-04|15/03/2023||1.55||6300000000|||2023-02-02|15/12/2022|1.67|1.5|7400000000|6660000000||
2023-03-18 09:09:19|00045|8272|HON|123.37B|123370000000|184.64|3048346|-3.8|40|2023-04-21|15/03/2023||1.92||8490000000|||2023-02-02|15/12/2022|2.52|2.51|9200000000|9250000000||
2023-03-18 09:09:24|00046|16336|IDXX|39.08B|39080000000|471.36|485540|-10.57|39|2023-05-03|15/03/2023||2.43||891530000|||2023-02-06|15/12/2022|2.07|1.92|828570000|820910000||
2023-03-18 09:09:28|00047|13081|ILMN|35.48B|35480000000|224.55|1336627|-33.62|39|2023-04-25|15/03/2023||0.0409||1070000000|||2023-02-07|15/12/2022|0.14|0.34|1080000000|1070000000||
2023-03-18 09:09:33|00048|16360|INCY|16.41B|16410000000|73.62|1588662|-0.98|39|2023-05-02|15/03/2023||0.54||849580000|||2023-02-07|15/12/2022|0.62|0.3|926700000|878160000||
2023-03-18 09:09:38|00049|251|INTC|123.32B|123320000000|29.81|43163869|-36.76|39|2023-04-27|15/03/2023||-0.1573||11120000000|||2023-01-26|15/12/2022|0.1|0.22|14000000000|14570000000||
2023-03-18 09:09:42|00050|6448|INTU|116.06B|116060000000|413.69|1509099|-12.68|40|2023-05-23|15/04/2023||8.45||6090000000|||2023-02-23|15/01/2023|2.2|1.47|3000000000|2910000000||
2023-03-18 09:09:47|00051|6393|ISRG|83.29B|83290000000|237.8|1633180|-15.96|39|2023-04-20|15/03/2023||1.2||1590000000|||2023-01-24|15/12/2022|1.23|1.26|1660000000|1680000000||
2023-03-18 09:09:51|00052|102911|JD|60.89B|60890000000|38.83|8523039|-35.73|35|2023-05-18|15/03/2023||3.83||244610000000|||2023-03-09|15/12/2022|4.81|3.61|295400000000|296560000000||
2023-03-18 09:09:57|00053|10548|KDP|49.03B|49030000000|34.86|6936618|-7.78|39|2023-04-27|15/03/2023||0.3343||3290000000|||2023-02-23|15/12/2022|0.5|0.5|3800000000|3790000000||
2023-03-18 09:10:01|00054|6462|KLAC|53.7B|53700000000|387.75|1141305|9.97|39|2023-04-27|15/03/2023||5.36||2530000000|||2023-01-26|15/12/2022|7.38|7.1|2980000000|2800000000||
2023-03-18 09:10:08|00055|270|KHC|46.1B|46100000000|37.63|6686568|-0.32|39|2023-05-04|15/03/2023||0.5984||6410000000|||2023-02-15|15/12/2022|0.85|0.78|7380000000|7240000000||
2023-03-18 09:10:13|00056|6445|LRCX|68.6B|68600000000|508.36|1256420|-3.41|39|2023-04-18|15/03/2023||6.48||3810000000|||2023-01-25|15/12/2022|10.71|10.05|5280000000|5110000000||
2023-03-18 09:10:18|00057|32383|LULU|37.58B|37580000000|294.74|1706823|-4.18|36|2023-06-01|15/04/2023||1.68||1850000000|||2023-03-28|15/01/2023||4.26||2700000000||
2023-03-18 09:10:24|00058|8136|MAR|48.92B|48920000000|158.77|1776863|-7.28|40|2023-05-10|15/03/2023||1.84||5350000000|||2023-02-14|15/12/2022|1.96|1.83|5920000000|5390000000||
2023-03-18 09:10:29|00059|6520|MRVL|34.25B|34250000000|39.97|11930676|-42.41|42|2023-05-26|15/04/2023||0.297||1300000000|||2023-03-02|15/01/2023|0.46|0.46|1420000000|1400000000||
2023-03-18 09:10:33|00060|961621|MTCH|10.26B|10260000000|36.72|4072373|-61.45|30|2023-05-02|15/03/2023||0.4069||794770000|||2023-01-31|15/12/2022|0.3|0.46|786000000|786890000||
2023-03-18 09:10:38|00061|16599|MELI|60.37B|60370000000|1201.15|538557|4.53|39|2023-05-04|15/03/2023||2.63||2820000000|||2023-02-23|15/12/2022|3.25|2.46|3000000000|2960000000||
2023-03-18 09:10:43|00062|26490|META|507.15B|507150000000|195.61|31641022|-5.88|39|2023-04-26|15/03/2023||2.01||27620000000|||2023-02-01|15/12/2022|1.76|2.26|32170000000|31530000000||
2023-03-18 09:10:47|00063|6391|MCHP|44.21B|44210000000|80.71|4675405|7.01|39|2023-05-08|15/03/2023||1.62||2220000000|||2023-02-02|15/12/2022|1.56|1.55|2170000000|2160000000||
2023-03-18 09:10:55|00064|8092|MU|61.83B|61830000000|56.66|14296779|-29.63|40|2023-06-29|15/05/2023||-0.8667||3850000000|||2023-03-28|15/02/2023||-0.6449||3750000000||
2023-03-18 09:11:00|00065|252|MSFT|2.08T|2080000000000|279.43|30945872|-5.35|39|2023-04-27|15/03/2023||2.24||51130000000|||2023-01-24|15/12/2022|2.32|2.3|52700000000|53120000000||
2023-03-18 09:11:04|00066|1114321|MRNA|57.86B|57860000000|150.02|4045241|-10.84|24|2023-05-11|15/03/2023||-1.53||1300000000|||2023-02-23|15/12/2022|3.61|4.7|5100000000|5050000000||
2023-03-18 09:11:09|00067|32372|MDLZ|90.52B|90520000000|66.4|5574512|6.63|35|2023-05-02|15/03/2023||0.8104||8460000000|||2023-01-31|15/12/2022|0.73|0.7|8700000000|8330000000||
2023-03-18 09:11:18|00068|6355|MNST|53.8B|53800000000|102.99|1901760|31.57|40|2023-05-04|15/03/2023||0.6787||1700000000|||2023-02-28|15/12/2022|0.57|0.63|1510000000|1600000000||
2023-03-18 09:11:25|00069|6439|NTES|53.26B|53260000000|85.87|1569807|0.9|39|2023-05-17|15/03/2023||8.56||24780000000|||2023-02-23|15/12/2022|8.57|8.13|25350000000|25410000000||
2023-03-18 09:11:30|00070|13063|NFLX|135.16B|135160000000|303.50|7587648|-18.28|39|2023-04-18|15/03/2023||2.88||8170000000|||2023-01-19|15/12/2022|0.12|0.59|7850000000|7840000000||
2023-03-18 09:11:34|00071|6497|NVDA|634.38B|634380000000|257.25|48526859|3.87|40|2023-05-24|15/04/2023||0.9053||6470000000|||2023-02-22|15/01/2023|0.88|0.81|6050000000|6010000000||
2023-03-18 09:11:40|00072|13989|NXPI|46.01B|46010000000|177.29|1968954|-6.58|38|2023-05-01|15/03/2023||3.03||3030000000|||2023-01-30|15/12/2022|3.77|3.64|3310000000|3300000000||
2023-03-18 09:11:46|00073|1006169|OKTA|13.52B|13520000000|83.83|2669686|-47.97|27|2023-06-02|15/04/2023||0.117||510870000|||2023-03-01|15/01/2023|0.3|0.09|510000000|489790000||
2023-03-18 09:11:51|00074|13074|ORLY|49.33B|49330000000|797.87|460915|13.77|39|2023-04-26|15/03/2023||8||3570000000|||2023-02-08|15/12/2022|8.37|7.75|3640000000|3510000000||
2023-03-18 09:11:55|00075|6430|PCAR|35.89B|35890000000|68.69|3228624|14.14|39|2023-04-25|15/03/2023||1.79||7710000000|||2023-01-24|15/12/2022|2.64|2.2|7730000000|7160000000||
2023-03-18 09:12:00|00076|6406|PAYX|38.76B|38760000000|107.53|1670103|-14.4|41|2023-06-28|15/05/2023||0.9737||1220000000|||2023-03-29|15/02/2023||1.25||1360000000||
2023-03-18 09:12:05|00077|956170|PYPL|82.58B|82580000000|72.99|12917090|-34.92|31|2023-05-03|15/03/2023||1.1||6970000000|||2023-02-09|15/12/2022|1.24|1.2|7400000000|7390000000||
2023-03-18 09:12:13|00078|1152791|PTON|3.49B|3490000000|10.08|12680263|-59.19|17|2023-05-10|15/03/2023||-0.4756||711760000|||2023-02-01|15/12/2022|-0.98|-0.66|792700000|710450000||
2023-03-18 09:12:17|00079|8358|PEP|241.2B|241200000000|175.13|4579481|8.82|40|2023-04-25|15/03/2023||1.38||17190000000|||2023-02-09|15/12/2022|1.67|1.65|28000000000|26820000000||
2023-03-18 09:12:22|00080|1089236|PDD|116.25B|116250000000|91.94|8065737|133.53|25|2023-05-26|15/03/2023||4.77||32540000000|||2023-03-20|15/12/2022||8.5||41180000000||
2023-03-18 09:12:29|00081|6376|QCOM|134.61B|134610000000|120.73|7683395|-21|40|2023-04-26|15/03/2023||2.17||9140000000|||2023-02-02|15/12/2022|2.37|2.36|9460000000|9600000000||
2023-03-18 09:12:34|00082|32391|REGN|79.79B|79790000000|747.65|597054|9.11|40|2023-05-04|15/03/2023||9.76||3010000000|||2023-02-03|15/12/2022|12.56|10.17|3410000000|3130000000||
2023-03-18 09:12:41|00083|6437|ROST|35.15B|35150000000|102.06|2227557|10.68|41|2023-05-18|15/04/2023||1.19||4560000000|||2023-02-28|15/01/2023|1.31|1.24|5200000000|5150000000||
2023-03-18 09:12:48|00084|13076|SGEN|37.48B|37480000000|200.3|1318637|40.14|39|2023-04-27|15/03/2023||-0.8294||514880000|||2023-02-15|15/12/2022|-0.8|-1.03|528150000|479840000||
2023-03-18 09:12:53|00085|6427|SIRI|14.16B|14160000000|3.64|16194834|-41.76|39|2023-04-26|15/03/2023||0.0664||2170000000|||2023-02-02|15/12/2022|0.09|0.08|2280000000|2320000000||
2023-03-18 09:12:59|00086|32378|SWKS|18.13B|18130000000|114.07|1904210|-14.21|39|2023-05-02|15/03/2023||2.03||1150000000|||2023-02-06|15/12/2022|2.59|2.59|1330000000|1320000000||
2023-03-18 09:13:03|00087|31066|SPLK|14.59B|14590000000|89.15|1733853|-27.05|39|2023-05-25|15/04/2023||-0.1246||730080000|||2023-03-01|15/01/2023|2.04|1.14|1250000000|1080000000||
2023-03-18 09:13:08|00088|6500|SBUX|113.44B|113440000000|98.7|5980273|12.59|39|2023-05-02|15/03/2023||0.6427||8380000000|||2023-02-02|15/12/2022|0.75|0.77|8700000000|8780000000||
2023-03-18 09:13:13|00089|39335|SNPS|56.74B|56740000000|372.53|741520|22.52|39|2023-05-17|15/04/2023||2.56||1430000000|||2023-02-15|15/01/2023|2.62|2.5|1360000000|1360000000||
2023-03-18 09:13:19|00090|19694|TMUS|173.7B|173700000000|142.45|5053647|10.47|39|2023-05-02|15/03/2023||1.54||20070000000|||2023-02-01|15/12/2022|1.18|1.07|20270000000|20700000000||
2023-03-18 09:13:24|00091|13994|TSLA|569.95B|569950000000|180.13|181177051|-38|39|2023-04-24|15/03/2023||0.8643||23790000000|||2023-01-25|15/12/2022|1.19|1.15|24320000000|24680000000||
2023-03-18 09:13:29|00092|8268|TXN|159.23B|159230000000|175.71|5083395|-1.55|39|2023-04-25|15/03/2023||1.77||4360000000|||2023-01-24|15/12/2022|2.02|2|4670000000|4650000000||
2023-03-18 09:13:36|00093|6451|TCOM|23.52B|23520000000|36.65|5020785|64.28|39|2023-05-24|15/03/2023||0.2769||8010000000|||2023-03-06|15/12/2022|0.76|-0.25|5000000000|4850000000||
2023-03-18 09:13:41|00094|6407|VRSN|20.28B|20280000000|193.35|547997|-9.08|39|2023-04-27|15/03/2023||1.63||371930000|||2023-02-09|15/12/2022|1.7|1.61|369000000|363570000||
2023-03-18 09:13:46|00095|39340|VRSK|27.86B|27860000000|180.07|1004203|-11.04|39|2023-05-02|15/03/2023||1.19||633220000|||2023-02-28|15/12/2022|1.43|1.17|630400000|616360000||
2023-03-18 09:13:51|00096|6353|VRTX|76.04B|76040000000|295.77|1255680|18.31|39|2023-05-03|15/03/2023||3.13||2320000000|||2023-02-07|15/12/2022|3.76|3.53|2300000000|2300000000||
2023-03-18 09:13:56|00097|8355|WBA|28.38B|28380000000|32.91|6421315|-30.69|40|2023-06-29|15/05/2023||1.12||33890000000|||2023-03-28|15/02/2023||1.1||33440000000||
2023-03-18 09:14:01|00098|32361|WDAY|48.89B|48890000000|188.77|1948215|-19.77|39|2023-06-01|15/04/2023||1.12||1670000000|||2023-02-27|15/01/2023|0.99|0.89|1650000000|1630000000||
2023-03-18 09:14:05|00099|7875|XEL|36.77B|36770000000|66.88|2679570|-4.05|39|2023-04-27|15/03/2023||0.7556||3850000000|||2023-01-26|15/12/2022|0.69|0.67|4050000000|3050000000||
2023-03-18 09:14:10|00100|6467|XLNX|48.41B|48410000000|194.92|4081636|0|35|2022-04-27|15/03/2022||1.05||1000000000|||2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000||
2023-03-18 09:14:15|00101|1127188|ZM|20.33B|20330000000|69.19|3875020|-37.83|19|2023-05-23|15/04/2023||0.9897||1090000000|||2023-02-27|15/01/2023|1.22|0.81|1120000000|1100000000||
2023-03-18 09:14:23|00102|277|MMM|56.71B|56710000000|103.02|3391934|-30.25|39|2023-04-25|15/03/2023||1.59||7510000000|||2023-01-24|15/12/2022|2.28|2.37|8100000000|8060000000||
2023-03-18 09:14:28|00103|238|BA|120.46B|120460000000|201.05|6293134|5.71|40|2023-04-26|15/03/2023||-0.6932||17900000000|||2023-01-25|15/12/2022|-1.75|0.27|19980000000|20370000000||
2023-03-18 09:14:33|00104|247|CAT|111.02B|111020000000|215.01|3292162|-3.02|37|2023-04-27|15/03/2023||3.74||15000000000|||2023-01-31|15/12/2022|3.86|4.02|16600000000|15820000000||
2023-03-18 09:14:37|00105|240|CVX|290.46B|290460000000|152.34|8286915|-5.05|36|2023-04-28|15/03/2023||3.56||49980000000|||2023-01-27|15/12/2022|4.09|4.42|56470000000|53830000000||
2023-03-18 09:14:42|00106|271|KO|259.66B|259660000000|60.02|13068609|-0.12|40|2023-04-25|15/03/2023||0.6477||10810000000|||2023-02-14|15/12/2022|0.45|0.45|10100000000|10010000000||
2023-03-18 09:14:47|00107|266|GS|106.58B|106580000000|303.54|2836571|-11.57|37|2023-04-18|15/03/2023||8.79||13090000000|||2023-01-17|15/12/2022|3.32|5.56|10590000000|10790000000||
2023-03-18 09:14:52|00108|8064|HD|292.7B|292700000000|288.39|3513459|-14.26|39|2023-05-16|15/04/2023||3.88||38720000000|||2023-02-21|15/01/2023|3.3|3.28|35800000000|35960000000||
2023-03-18 09:14:57|00109|8082|IBM|112.2B|112200000000|123.69|4568937|-3.34|40|2023-04-19|15/03/2023||1.26||14360000000|||2023-01-25|15/12/2022|3.6|3.58|16700000000|16130000000||
2023-03-18 09:15:01|00110|8177|JNJ|398.26B|398260000000|152.38|7610991|-13.81|40|2023-04-18|15/03/2023||2.52||23610000000|||2023-01-24|15/12/2022|2.35|2.24|23700000000|23900000000||
2023-03-18 09:15:06|00111|267|JPM|370.3B|370300000000|125.81|11852519|-10.23|39|2023-04-14|15/03/2023||3.44||36120000000|||2023-01-13|15/12/2022|3.57|3.08|34550000000|34350000000||
2023-03-18 09:15:11|00112|272|MCD|195.46B|195460000000|267.2|2614797|12.52|39|2023-05-03|15/03/2023||2.3||5540000000|||2023-01-31|15/12/2022|2.59|2.45|5930000000|5710000000||
2023-03-18 09:15:17|00113|275|MRK|264.27B|264270000000|104.1|8337428|31.87|40|2023-04-27|15/03/2023||1.36||13790000000|||2023-02-02|15/12/2022|1.62|1.53|13800000000|13650000000||
2023-03-18 09:15:22|00114|8948|NKE|186.67B|186670000000|120.39|6640835|-5.51|40|2023-06-29|15/05/2023||0.8079||12550000000|||2023-03-21|15/02/2023||0.5513||11470000000||
2023-03-18 09:15:29|00115|8952|PG|337.19B|337190000000|142.93|6525711|-4.86|40|2023-04-20|15/03/2023||1.32||19240000000|||2023-01-19|15/12/2022|1.59|1.58|20800000000|20670000000||
2023-03-18 09:15:34|00116|8294|CRM|184.85B|184850000000|184.85|9167255|-12.15|41|2023-05-30|15/04/2023||1.58||8130000000|||2023-03-01|15/01/2023|1.68|1.36|8380000000|8000000000||
2023-03-18 09:15:39|00117|8359|UNH|437.97B|437970000000|469.50|3363406|-7.4|40|2023-04-18|15/03/2023||6.17||89560000000|||2023-01-13|15/12/2022|5.34|5.18|82800000000|82470000000||
2023-03-18 09:15:44|00118|8127|VZ|154.51B|154510000000|36.79|21402130|-29.74|40|2023-04-25|15/03/2023||1.19||33910000000|||2023-01-24|15/12/2022|1.19|1.19|35300000000|35110000000||
2023-03-18 09:15:48|00119|8318|V|447.07B|447070000000|217.39|5652411|1.85|40|2023-04-26|15/03/2023||1.98||7780000000|||2023-01-26|15/12/2022|2.18|2.01|7900000000|7700000000||
2023-03-18 09:15:53|00120|7997|WMT|375.93B|375930000000|139.4|5913364|-3.87|40|2023-05-18|15/04/2023||1.31||148180000000|||2023-02-21|15/01/2023|1.71|1.52|164000000000|159770000000||
2023-03-18 09:15:59|00121|258|DIS|170.26B|170260000000|93.2|11708266|-33.18|35|2023-05-09|15/03/2023||0.9738||21860000000|||2023-02-08|15/12/2022|0.99|0.79|23510000000|23430000000||
2023-03-18 09:16:04|00122|8192|ABT|168.6B|168600000000|97.01|4791443|-19.96|40|2023-04-19|15/03/2023||0.9933||9670000000|||2023-01-25|15/12/2022|1.03|0.92|10100000000|9620000000||
2023-03-18 09:16:14|00123|40041|ABBV|272.88B|272880000000|154.22|5669199|-2.76|39|2023-04-27|15/03/2023||2.62||12320000000|||2023-02-09|15/12/2022|3.6|3.53|15120000000|15330000000||
2023-03-18 09:16:21|00124|7884|ACN|157.44B|157440000000|250|2175978|-21.75|40|2023-06-22|15/05/2023||3.09||16700000000|||2023-03-23|15/02/2023||2.49||15610000000||
2023-03-18 09:16:26|00125|20846|AYI|5.77B|5770000000|182.15|255477|-6.9|40|2023-06-29|15/05/2023||3.76||1080000000|||2023-04-04|15/02/2023||2.73||958930000||
2023-03-18 09:16:31|00126|32509|AAP|7.03B|7030000000|119.4|1186728|-42.65|38|2023-05-22|15/03/2023||2.75||3430000000|||2023-02-28|15/12/2022|2.88|2.43|2500000000|2420000000||
2023-03-18 09:16:36|00127|20280|AMG|4.78B|4780000000|133.32|289081|-8.02|39|2023-05-01|15/03/2023||4.22||545660000|||2023-02-06|15/12/2022|7.28|7.09|539600000|605950000||
2023-03-18 09:16:41|00128|8256|AFL|37.52B|37520000000|61.29|2644853|-2.56|40|2023-04-26|15/03/2023||1.4||4660000000|||2023-02-01|15/12/2022|1.29|1.21|4010000000|4490000000||
2023-03-18 09:16:45|00129|8942|A|39.38B|39380000000|133.18|1300138|-2.66|41|2023-05-23|15/04/2023||1.26||1650000000|||2023-02-28|15/01/2023|1.37|1.31|1760000000|1700000000||
2023-03-18 09:16:50|00130|8021|AIG|34.83B|34830000000|47.24|4844957|-22.48|40|2023-05-03|15/03/2023||1.5||11510000000|||2023-02-15|15/12/2022|1.36|1.29|12560000000|11850000000||
2023-03-18 09:16:55|00131|8263|APD|61.02B|61020000000|274.74|1080486|20.21|40|2023-04-27|15/03/2023||2.64||3100000000|||2023-02-02|15/12/2022|2.64|2.7|3170000000|3250000000||
2023-03-18 09:17:00|00132|6460|AKAM|11.5B|11500000000|73.61|1629936|-36.12|39|2023-05-02|15/03/2023||1.32||910490000|||2023-02-14|15/12/2022|1.37|1.26|928000000|904740000||
2023-03-18 09:17:05|00133|39218|ALK|5.01B|5010000000|39.29|1436512|-27.67|39|2023-04-20|15/03/2023||-0.3995||2210000000|||2023-01-26|15/12/2022|0.92|0.92|2500000000|2510000000||
2023-03-18 09:17:10|00134|32524|ALB|24.43B|24430000000|208.49|1614742|6.17|39|2023-05-03|15/03/2023||7.3||2750000000|||2023-02-15|15/12/2022|8.62|8.26|2600000000|2620000000||
2023-03-18 09:17:17|00135|29638|ARE|20.92B|20920000000|120.87|962035|-37.7|40|2023-04-24|15/03/2023||0.79||656590000|||2023-01-30|15/12/2022|0.49|0.6076|665670000|633140000||
2023-03-18 09:17:22|00136|48361|ALLE|9.08B|9080000000|103.32|687513|-12.28|37|2023-04-27|15/03/2023||1.36||850410000|||2023-02-22|15/12/2022|1.6|1.38|861500000|848120000||
2023-03-18 09:17:28|00137|32507|BFH|1.47B|1470000000|29.38|909410|-52.66|39|2023-04-27|15/03/2023||6.87||1050000000|||2023-01-26|15/12/2022|-2.68|-2.93|1030000000|990140000||
2023-03-18 09:17:33|00138|39176|LNT|13.35B|13350000000|53.17|1403954|-12.81|39|2023-05-04|15/03/2023||0.7127||1030000000|||2023-02-23|15/12/2022|0.46|0.468|1060000000|738330000||
2023-03-18 09:17:38|00139|8221|ALL|27.68B|27680000000|105.11|1688172|-19.71|40|2023-05-03|15/03/2023||1.9||11550000000|||2023-02-01|15/12/2022|-1.36|-1.02|13650000000|11320000000||
2023-03-18 09:17:46|00140|8044|MO|80.92B|80920000000|45.32|7552803|-12.32|40|2023-04-27|15/03/2023||1.19||4920000000|||2023-02-01|15/12/2022|1.18|1.17|5080000000|5150000000||
2023-03-18 09:17:51|00141|8288|AEE|22.28B|22280000000|85.02|1363847|-4.05|40|2023-05-04|15/03/2023||0.9946||1940000000|||2023-02-15|15/12/2022|0.63|0.57|2050000000|1150000000||
2023-03-18 09:17:56|00142|44412|AAL|9.11B|9110000000|13.98|25079079|-15.53|38|2023-04-20|15/03/2023||0.0305||12240000000|||2023-01-26|15/12/2022|1.17|0.83|13200000000|12880000000||
2023-03-18 09:18:01|00143|8182|AXP|116.46B|116460000000|156.52|3366938|-16.29|40|2023-04-21|15/03/2023||2.69||14000000000|||2023-01-27|15/12/2022|2.07|2.23|14200000000|14220000000||
2023-03-18 09:18:07|00144|8036|AMT|93.76B|93760000000|201.35|1960795|-17.86|40|2023-05-04|15/03/2023||1.11||2740000000|||2023-02-23|15/12/2022|-1.47|1.04|2710000000|2680000000||
2023-03-18 09:18:14|00145|39173|AWK|27.6B|27600000000|141.81|1143410|-9.92|39|2023-04-26|15/03/2023||0.9447||943700000|||2023-02-15|15/12/2022|0.81|0.78|931000000|923850000||
2023-03-18 09:18:19|00146|8020|AMP|29.59B|29590000000|281.43|554799|-6.16|40|2023-04-24|15/03/2023||7.3||3660000000|||2023-01-25|15/12/2022|6.94|6.45|3620000000|3460000000||
2023-03-18 09:18:24|00147|8060|ABC|30.75B|30750000000|152.02|1317884|-0.12|40|2023-05-03|15/03/2023||3.31||60410000000|||2023-02-01|15/12/2022|2.71|2.62|62800000000|62730000000||
2023-03-18 09:18:29|00148|39219|AME|31.09B|31090000000|134.99|954876|1.69|39|2023-05-03|15/03/2023||1.41||1540000000|||2023-02-02|15/12/2022|1.52|1.47|1630000000|1590000000||
2023-03-18 09:18:34|00149|13833|APH|45.66B|45660000000|76.79|2300358|1.15|40|2023-04-26|15/03/2023||0.6667||2900000000|||2023-01-25|15/12/2022|0.78|0.75|3240000000|3150000000||
2023-03-18 09:18:39|00150|8123|ELV|109.98B|109980000000|463.17|1062707|-3.13|39|2023-04-26|15/03/2023||9.34||40980000000|||2023-01-25|15/12/2022|5.23|5.2|39670000000|39720000000||
2023-03-18 09:18:44|00151|39291|AOS|9.88B|9880000000|65.47|1148997|-3.72|39|2023-04-27|15/03/2023||0.7765||913790000|||2023-01-31|15/12/2022|0.86|0.79|936100000|923000000||
2023-03-18 09:18:49|00152|8350|AON|60.84B|60840000000|296.59|775776|-6.12|39|2023-04-28|15/03/2023||5.29||3830000000|||2023-02-03|15/12/2022|3.89|3.67|3100000000|3130000000||
2023-03-18 09:18:54|00153|8103|APA|9.87B|9870000000|31.74|5600382|-19.5|40|2023-05-03|15/03/2023||1.24||1980000000|||2023-02-22|15/12/2022|1.48|1.35|2470000000|2120000000||
2023-03-18 09:18:59|00154|8303|AIV|1.09B|1090000000|6.91|996881|-8.16|40|2023-05-08|15/03/2023|||||||2023-02-21|15/12/2022|-1.34|0.0075|42000000|208170000||
2023-03-18 09:19:04|00155|32331|APTV|29.05B|29050000000|107.2|1737378|-7.35|40|2023-05-04|15/03/2023||0.8979||4550000000|||2023-02-02|15/12/2022|1.27|1.2|4640000000|4440000000||
2023-03-18 09:19:09|00156|8080|ADM|40.58B|40580000000|74.26|3183985|-11.36|40|2023-04-25|15/03/2023||1.74||24570000000|||2023-01-26|15/12/2022|1.93|1.65|26230000000|25050000000||
2023-03-18 09:19:14|00157|992959|ARNC|2.64B|2640000000|26.59|932049|4.52|26|2023-05-02|15/03/2023||0.3343||1940000000|||2023-02-21|15/12/2022|-2.7|0.25|1900000000|2040000000||
2023-03-18 09:19:19|00158|39263|AJG|38.18B|38180000000|180|808755|9|39|2023-04-27|15/03/2023||3.02||2690000000|||2023-01-26|15/12/2022|1.54|1.5|1990000000|1960000000||
2023-03-18 09:19:25|00159|8061|AIZ|5.55B|5550000000|104.92|394866|-40.42|39|2023-05-02|15/03/2023||2.83||2620000000|||2023-02-07|15/12/2022|3.56|2.73|2650000000|2630000000||
2023-03-18 09:19:30|00160|244|T|129.26B|129260000000|18.13|33257383|3.53|40|2023-04-26|15/03/2023||0.584||30260000000|||2023-01-25|15/12/2022|0.61|0.57|31340000000|31430000000||
2023-03-18 09:19:35|00161|8282|AZO|43.67B|43670000000|2,365.00|146167|21.58|39|2023-02-28|15/02/2023|24.64|21.83|3700000000|3560000000|||2022-12-06|15/11/2022|27.45|25.26|4000000000|3860000000||
2023-03-18 09:19:40|00162|8135|AVB|22.57B|22570000000|161.51|822426|-34.34|40|2023-04-26|15/03/2023||1.08||669860000|||2023-02-08|15/12/2022|1.72|1.24|571830000|673020000||
2023-03-18 09:19:45|00163|8097|AVY|13.5B|13500000000|166.47|486613|-2.69|40|2023-04-26|15/03/2023||1.7||2180000000|||2023-02-02|15/12/2022|1.65|2.14|2000000000|2190000000||
2023-03-18 09:19:52|00164|8320|BKR|27.22B|27220000000|26.92|6211989|-23.04|40|2023-04-19|15/03/2023||0.2649||5550000000|||2023-01-23|15/12/2022|0.38|0.4|5900000000|6060000000||
2023-03-18 09:19:56|00165|8048|BALL|16.19B|16190000000|51.48|1704092|-43.78|39|2023-05-04|15/03/2023||0.5136||3630000000|||2023-02-02|15/12/2022|0.44|0.58|3540000000|3700000000||
2023-03-18 09:20:03|00166|243|BAC|222.54B|222540000000|27.82|47509844|-35.35|40|2023-04-18|15/03/2023||0.8413||25500000000|||2023-01-13|15/12/2022|0.85|0.7712|24530000000|24170000000||
2023-03-18 09:20:08|00167|8352|BK|34.05B|34050000000|42.58|5560339|-18.91|40|2023-04-18|15/03/2023||1.12||4380000000|||2023-01-13|15/12/2022|1.3|1.08|3900000000|4240000000||
2023-03-18 09:20:13|00168|8024|BBWI|7.86B|7860000000|34.43|2961306|-29.35|41|2023-05-17|15/04/2023||0.2818||1450000000|||2023-02-23|15/01/2023|1.86|1.6|2890000000|2800000000||
2023-03-18 09:20:18|00169|7951|BAX|18.97B|18970000000|37.58|6082275|-52.69|40|2023-04-27|15/03/2023||0.4816||3600000000|||2023-02-09|15/12/2022|0.88|0.94|3900000000|3770000000||
2023-03-18 09:20:24|00170|8067|BDX|66.88B|66880000000|235.58|1080074|-7.87|40|2023-05-04|15/03/2023||2.75||4670000000|||2023-02-02|15/12/2022|2.98|2.68|4600000000|4540000000||
2023-03-18 09:20:30|00171|13834|BRKb|642.37B|642370000000|293.51|3635698|-14.92|41|2023-05-08|15/03/2023||3.74||78970000000|||2023-02-25|15/12/2022|3.01|3.54|78170000000|79840000000||
2023-03-18 09:20:35|00172|8077|BBY|16.98B|16980000000|76.73|2238904|-22.72|40|2023-05-23|15/04/2023||1.16||9570000000|||2023-03-02|15/01/2023|2.61|2.1|14740000000|14700000000||
2023-03-18 09:20:40|00173|13078|BLK|95.66B|95660000000|636.71|695710|-14.07|40|2023-04-19|15/03/2023||7.95||4300000000|||2023-01-13|15/12/2022|8.93|7.86|4340000000|4260000000||
2023-03-18 09:20:46|00174|19693|BWA|10.71B|10710000000|45.74|1932830|19.27|40|2023-05-03|15/03/2023||1.08||4130000000|||2023-02-09|15/12/2022|1.26|1.07|4110000000|3890000000||
2023-03-18 09:20:51|00175|8116|BXP|9.01B|9010000000|51.1|1481490|-59.03|40|2023-05-01|15/03/2023||0.4987||772440000|||2023-01-31|15/12/2022|0.78|0.6036|789820000|781030000||
2023-03-18 09:20:56|00176|8248|BSX|68.8B|68800000000|47.95|6947915|8.46|40|2023-04-26|15/03/2023||0.4333||3160000000|||2023-02-01|15/12/2022|0.45|0.47|3240000000|3240000000||
2023-03-18 09:21:00|00177|1031336|BHF|2.75B|2750000000|40.67|456190|-19.83|25|2023-05-08|15/03/2023||3.49||2120000000|||2023-02-09|15/12/2022|3.51|2.33|2050000000|1990000000||
2023-03-18 09:21:06|00178|8142|BMY|139.63B|139630000000|66.53|7948020|-5.66|36|2023-04-27|15/03/2023||1.99||11500000000|||2023-02-02|15/12/2022|1.82|1.73|11400000000|11210000000||
2023-03-18 09:21:10|00179|8081|BFb|29.63B|29630000000|61.66|1229224|-4.42|42|2023-06-07|15/04/2023||0.4227||974830000|||2023-03-08|15/01/2023|0.21|0.4557|1080000000|1020000000||
2023-03-18 09:21:16|00180|7964|CPB|15.99B|15990000000|53.38|2409237|24.89|42|2023-06-07|15/04/2023||0.6514||2240000000|||2023-03-08|15/01/2023|0.8|0.74|2490000000|2440000000||
2023-03-18 09:21:20|00181|8250|COF|34.2B|34200000000|89.71|3445854|-34.78|40|2023-04-25|15/03/2023||4.12||8990000000|||2023-01-24|15/12/2022|2.82|3.88|9000000000|9070000000||
2023-03-18 09:21:25|00182|32321|CPRI|5.33B|5330000000|42.41|2536401|-23.34|39|2023-05-31|15/03/2023||0.9681||1290000000|||2023-02-08|15/12/2022|1.84|2.22|1510000000|1530000000||
2023-03-18 09:21:31|00183|7874|CAH|17.94B|17940000000|69.62|2506252|21.73|40|2023-05-04|15/03/2023||1.48||49420000000|||2023-02-02|15/12/2022|1.32|1.14|51470000000|50610000000||
2023-03-18 09:21:38|00184|13836|KMX|8.89B|8890000000|56.26|2793440|-45.86|40|2023-06-23|15/05/2023||0.9813||7630000000|||2023-04-06|15/02/2023||0.2146||6160000000||
2023-03-18 09:21:43|00185|22696|CCL|10.65B|10650000000|8.55|39080319|-55.35|36|2023-06-22|15/05/2023||-0.2796||4820000000|||2023-03-27|15/02/2023||-0.6049||4310000000||
2023-03-18 09:21:48|00186|39325|CBOE|13.28B|13280000000|125.55|671293|6.72|39|2023-04-28|15/03/2023||1.78||468270000|||2023-02-03|15/12/2022|1.8|1.77|457100000|458660000||
2023-03-18 09:21:53|00187|7980|CBRE|22.34B|22340000000|73.87|1371417|-18.87|40|2023-05-04|15/03/2023||0.9547||7260000000|||2023-02-23|15/12/2022|1.33|1.2|8190000000|7980000000||
2023-03-18 09:21:57|00188|32525|CNC|34.48B|34480000000|62.55|3709101|-28.9|39|2023-04-25|15/03/2023||2||35930000000|||2023-02-07|15/12/2022|0.86|0.82|35560000000|35420000000||
2023-03-18 09:22:02|00189|7946|CNP|18.33B|18330000000|29.05|3656847|-0.1|40|2023-05-04|15/03/2023||0.5067||2790000000|||2023-02-17|15/12/2022|0.28|0.29|1720000000|2040000000||
2023-03-18 09:22:07|00190|8102|CF|13.89B|13890000000|70.93|2758804|-23.08|40|2023-05-03|15/03/2023||2.79||2050000000|||2023-02-15|15/12/2022|4.35|4.3|2610000000|2830000000||
2023-03-18 09:22:12|00191|6426|CHRW|11.17B|11170000000|95.91|1478413|-7.8|40|2023-04-26|15/03/2023||1.04||4890000000|||2023-02-01|15/12/2022|1.03|1.36|5100000000|5690000000||
2023-03-18 09:22:17|00192|6491|SCHW|103.93B|103930000000|56.41|16620874|-37.17|38|2023-04-17|15/03/2023||0.9478||5230000000|||2023-01-18|15/12/2022|1.07|1.09|5500000000|5560000000||
2023-03-18 09:22:22|00193|13837|CMG|44.44B|44440000000|1,608.84|283600|2.9|40|2023-04-25|15/03/2023||8.88||2330000000|||2023-02-07|15/12/2022|8.29|8.92|2200000000|2230000000||
2023-03-18 09:22:27|00194|8175|CB|77.24B|77240000000|186.8|1789825|-11.51|39|2023-04-25|15/03/2023||4.48||9940000000|||2023-01-31|15/12/2022|4.05|4.26|10550000000|9650000000||
2023-03-18 09:22:34|00195|39264|CHD|20.86B|20860000000|85.46|1301954|-12.15|39|2023-04-27|15/03/2023||0.7643||1350000000|||2023-02-03|15/12/2022|0.62|0.6|1440000000|1400000000||
2023-03-18 09:22:40|00196|7889|CI|80.04B|80040000000|269.45|1537766|11.16|40|2023-05-05|15/03/2023||5.22||45580000000|||2023-02-03|15/12/2022|4.96|4.87|45750000000|45880000000||
2023-03-18 09:22:44|00197|6507|CINF|16.5B|16500000000|104.91|654681|-20.68|39|2023-04-27|15/03/2023||1.48||1900000000|||2023-02-06|15/12/2022|1.27|1.28|1870000000|1860000000||
2023-03-18 09:22:49|00198|241|C|86.13B|86130000000|44.25|19151469|-22.76|40|2023-04-14|15/03/2023||1.7||20030000000|||2023-01-13|15/12/2022|1.16|1.2|18000000000|17910000000||
2023-03-18 09:22:53|00199|941642|CFG|14.95B|14950000000|30.86|4837353|-37.96|35|2023-04-19|15/03/2023||1.15||2160000000|||2023-01-17|15/12/2022|1.32|1.31|2200000000|2220000000||
2023-03-18 09:22:57|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|||2022-10-26|15/09/2022||1.21||800590000||
2023-03-18 09:23:05|00201|7933|CLX|19.02B|19020000000|153.99|1153201|15.93|40|2023-05-03|15/03/2023||1.19||1810000000|||2023-02-02|15/12/2022|0.98|0.66|1720000000|1660000000||
2023-03-18 09:23:10|00202|13080|CME|66.9B|66900000000|185.98|1829433|-24.48|40|2023-04-26|15/03/2023||2.15||1310000000|||2023-02-08|15/12/2022|1.92|1.88|1200000000|1210000000||
2023-03-18 09:23:17|00203|8016|CMS|17.89B|17890000000|61.34|1748159|-8.2|39|2023-04-27|15/03/2023||1.24||2280000000|||2023-02-02|15/12/2022|0.58|0.58|2280000000|1940000000||
2023-03-18 09:23:21|00204|7938|CL|59.95B|59950000000|72.20|4140835|-3.9|39|2023-04-28|15/03/2023||0.7132||4560000000|||2023-01-27|15/12/2022|0.77|0.76|4630000000|4570000000||
2023-03-18 09:23:26|00205|8313|CMA|5.73B|5730000000|43.59|2451151|-53.96|40|2023-04-20|15/03/2023||2.37||975390000|||2023-01-19|15/12/2022|2.58|2.55|1020000000|1010000000||
2023-03-18 09:23:31|00206|8225|CAG|16.93B|16930000000|35.52|4161892|10.79|40|2023-07-13|15/05/2023||0.6504||3050000000|||2023-04-05|15/02/2023||0.6345||3100000000||
2023-03-18 09:23:36|00207|7937|COP|115.04B|115040000000|94.39|6276037|-4.49|40|2023-05-02|15/03/2023||2.46||16060000000|||2023-02-02|15/12/2022|2.71|2.72|19260000000|18040000000||
2023-03-18 09:23:42|00208|8297|ED|33.95B|33950000000|95.63|1744697|6.24|40|2023-05-04|15/03/2023||1.66||3850000000|||2023-02-16|15/12/2022|0.81|0.8|4030000000|2970000000||
2023-03-18 09:23:46|00209|8034|STZ|38.91B|38910000000|210.9|1386073|-4.9|41|2023-06-29|15/05/2023||2.78||2430000000|||2023-04-06|15/02/2023||1.87||2010000000||
2023-03-18 09:23:53|00210|20624|COO|16.89B|16890000000|341.5|294580|-18.27|39|2023-06-01|15/04/2023||3||859030000|||2023-03-02|15/01/2023|2.9|2.69|858500000|834630000||
2023-03-18 09:24:00|00211|264|GLW|27.81B|27810000000|32.82|4159144|-12.94|35|2023-04-25|15/03/2023||0.3901||3340000000|||2023-01-31|15/12/2022|0.47|0.44|3630000000|3550000000||
2023-03-18 09:24:04|00212|13835|CTRA|17.82B|17820000000|23.19|8919746|-6.27|39|2023-04-28|15/03/2023||0.7404||1650000000|||2023-02-22|15/12/2022|1.16|1.12|2280000000|2080000000||
2023-03-18 09:24:09|00213|41258|COTY|9.27B|9270000000|10.87|6196852|22|39|2023-05-10|15/03/2023||0.0351||1200000000|||2023-02-08|15/12/2022|0.22|0.15|1520000000|1500000000||
2023-03-18 09:24:14|00214|32337|CCI|56.46B|56460000000|130.26|1939399|-26.37|39|2023-04-19|15/03/2023||0.9426||1760000000|||2023-01-25|15/12/2022|0.95|0.98|1760000000|1750000000||
2023-03-18 09:24:20|00215|8218|CMI|31.84B|31840000000|225.21|940040|9.64|40|2023-05-02|15/03/2023||4.65||8080000000|||2023-02-06|15/12/2022|4.63|4.52|7800000000|7280000000||
2023-03-18 09:24:24|00216|8201|CVS|95.5B|95500000000|74.37|8700123|-31.49|40|2023-05-03|15/03/2023||2.12||80790000000|||2023-02-08|15/12/2022|1.99|1.92|83850000000|76330000000||
2023-03-18 09:24:29|00217|8931|DHR|177.02B|177020000000|242.96|2475859|-13.66|40|2023-04-20|15/03/2023||2.27||7060000000|||2023-01-24|15/12/2022|2.87|2.5|8400000000|7840000000||
2023-03-18 09:24:34|00218|7916|DRI|18.07B|18070000000|148.5|1141758|13.85|40|2023-06-22|15/05/2023||2.52||2750000000|||2023-03-23|15/02/2023||2.23||2730000000||
2023-03-18 09:24:38|00219|13838|DVA|6.94B|6940000000|76.77|668792|-31.8|40|2023-05-04|15/03/2023||1.22||2830000000|||2023-02-22|15/12/2022|1.11|0.93|2920000000|2930000000||
2023-03-18 09:24:43|00220|261|DE|114.23B|114230000000|385.5|1438943|-5.08|39|2023-05-19|15/04/2023||8.45||14830000000|||2023-02-17|15/01/2023|6.55|5.53|12650000000|11400000000||
2023-03-18 09:24:48|00221|8944|DAL|21.03B|21030000000|32.96|9736371|-11.28|39|2023-04-13|15/03/2023||0.3345||12080000000|||2023-01-13|15/12/2022|1.48|1.32|13400000000|12260000000||
2023-03-18 09:24:53|00222|6411|XRAY|7.94B|7940000000|36.88|2035103|-24.36|39|2023-05-09|15/03/2023||0.3441||940440000|||2023-02-28|15/12/2022|0.46|0.32|983000000|941330000||
2023-03-18 09:24:58|00223|8224|DVN|30.18B|30180000000|46.15|9944085|-19.77|40|2023-05-02|15/03/2023||1.61||3500000000|||2023-02-14|15/12/2022|1.66|1.77|4300000000|3860000000||
2023-03-18 09:25:02|00224|20486|DLR|29.98B|29980000000|100.7|1945440|-27.15|35|2023-04-27|15/03/2023||0.2209||1380000000|||2023-02-16|15/12/2022|1.65|1.68|1230000000|1210000000||
2023-03-18 09:25:09|00225|8188|DFS|24.16B|24160000000|92.24|2435348|-18.82|35|2023-04-26|15/03/2023||3.99||3680000000|||2023-01-18|15/12/2022|3.77|3.65|3730000000|3670000000||
2023-03-18 09:25:14|00226|6382|WBD|34.85B|34850000000|14.34|22164606|-44.22|39|2023-04-25|15/03/2023||-0.0735||10850000000|||2023-02-23|15/12/2022|-0.86|-0.29|11010000000|11230000000||
2023-03-18 09:25:19|00227|15915|DISCK|16.18B|16180000000|24.42|5741549|-5.02|36|2022-08-09|15/06/2022||0.8129||3190000000|||2022-05-10|15/03/2022||0.589||3150000000||
2023-03-18 09:25:24|00228|6364|DISH|4.83B|4830000000|9.1|5588971|-71.06|37|2023-05-05|15/03/2023||0.4241||4080000000|||2023-02-23|15/12/2022|1.47|0.51|4040000000|4150000000||
2023-03-18 09:25:28|00229|20744|DG|46.69B|46690000000|208.83|1956003|-5.91|36|2023-06-01|15/04/2023||2.42||9520000000|||2023-03-16|15/01/2023|2.96|2.99|10200000000|10250000000||
2023-03-18 09:25:33|00230|7887|D|46.27B|46270000000|55.4|4954478|-33|36|2023-05-04|15/03/2023||1.1||4510000000|||2023-02-08|15/12/2022|1.06|1.04|4910000000|4210000000||
2023-03-18 09:25:38|00231|7858|DOV|19.09B|19090000000|136.57|830830|-13.2|40|2023-04-20|15/03/2023||1.93||2070000000|||2023-01-31|15/12/2022|2.16|2.15|2140000000|2120000000||
2023-03-18 09:25:43|00232|7876|DHI|33.46B|33460000000|97.44|2803524|17.12|40|2023-04-20|15/03/2023||1.91||6430000000|||2023-01-24|15/12/2022|2.76|2.25|7260000000|6360000000||
2023-03-18 09:25:47|00233|7868|DTE|22.02B|22020000000|107.04|1149385|-16.23|39|2023-04-26|15/03/2023||1.97||4660000000|||2023-02-23|15/12/2022|1.31|1.24|1560000000|1660000000||
2023-03-18 09:25:53|00234|20923|DRE|18.75B|18750000000|48.20|3012608|-13.51|38|2023-01-25|15/12/2022||0.2146||301870000|||2022-10-26|15/09/2022||0.2066||293890000||
2023-03-18 09:25:57|00235|8104|DUK|74.23B|74230000000|96.39|2815391|-9.49|35|2023-05-11|15/03/2023||1.27||6630000000|||2023-02-09|15/12/2022|1.11|1.06|7350000000|5140000000||
2023-03-18 09:26:05|00236|7981|DD|30.96B|30960000000|67.55|2874901|-10.9|36|2023-05-04|15/03/2023||0.7962||2960000000|||2023-02-07|15/12/2022|0.89|0.78|3100000000|3110000000||
2023-03-18 09:26:11|00237|8054|DXC|5.27B|5270000000|22.92|1547943|-29.71|40|2023-05-25|15/03/2023||1.06||3620000000|||2023-02-01|15/12/2022|0.95|0.83|3570000000|3570000000||
2023-03-18 09:26:17|00238|8126|EMN|9.41B|9410000000|79.22|1015134|-26.16|39|2023-04-27|15/03/2023||1.18||2420000000|||2023-01-26|15/12/2022|0.89|1.25|2370000000|2430000000||
2023-03-18 09:26:22|00239|8291|ETN|63.82B|63820000000|160.15|1817262|3.53|39|2023-05-02|15/03/2023||1.77||5210000000|||2023-02-08|15/12/2022|2.06|2.05|5380000000|5340000000||
2023-03-18 09:26:27|00240|8339|ECL|44B|44000000000|154.58|1131336|-9.96|40|2023-05-02|15/03/2023||0.8641||3480000000|||2023-02-14|15/12/2022|1.27|1.25|3670000000|3710000000||
2023-03-18 09:26:32|00241|7998|EIX|25.93B|25930000000|67.76|1925268|2.37|40|2023-05-02|15/03/2023||1.01||3740000000|||2023-02-23|15/12/2022|1.15|1.09|4020000000|3160000000||
2023-03-18 09:26:36|00242|13794|EW|49.12B|49120000000|80.74|3501010|-28.26|40|2023-04-25|15/03/2023||0.6092||1390000000|||2023-01-31|15/12/2022|0.64|0.61|1350000000|1330000000||
2023-03-18 09:26:41|00243|273|LLY|296.89B|296890000000|329.18|2888162|15.3|39|2023-04-27|15/03/2023||1.76||6850000000|||2023-02-02|15/12/2022|2.09|1.8|7300000000|7350000000||
2023-03-18 09:26:47|00244|7931|EMR|46.19B|46190000000|80.84|3585371|-15.34|40|2023-05-02|15/03/2023||0.9736||3650000000|||2023-02-08|15/12/2022|0.78|0.87|3400000000|3430000000||
2023-03-18 09:26:55|00245|8015|ETR|22.18B|22180000000|104.57|1458608|-5.27|40|2023-04-26|15/03/2023||1.55||2880000000|||2023-02-16|15/12/2022|0.51|0.47|2570000000|1930000000||
2023-03-18 09:27:00|00246|8342|EOG|60.39B|60390000000|102.75|3585551|-10.54|40|2023-05-04|15/03/2023||2.85||5160000000|||2023-02-23|15/12/2022|3.3|3.37|6720000000|5810000000||
2023-03-18 09:27:05|00247|13841|EQT|10.58B|10580000000|29.37|6731538|8.58|39|2023-04-27|15/03/2023||1.64||1920000000|||2023-02-15|15/12/2022|0.42|0.55|3480000000|1440000000||
2023-03-18 09:27:09|00248|8007|EFX|24.61B|24610000000|200.89|766306|-16.09|40|2023-04-19|15/03/2023||1.37||1280000000|||2023-02-08|15/12/2022|1.52|1.49|1200000000|1180000000||
2023-03-18 09:27:14|00249|13067|EQIX|64.07B|64070000000|690.85|373703|-4.03|39|2023-05-03|15/03/2023||2.06||1970000000|||2023-02-15|15/12/2022|1.39|1.74|1870000000|1870000000||
2023-03-18 09:27:21|00250|8260|EQR|22.54B|22540000000|57.58|2428493|-35.54|40|2023-04-25|15/03/2023||0.3199||702460000|||2023-02-09|15/12/2022|0.94|0.38|699700000|703640000||
2023-03-18 09:27:27|00251|20488|ESS|13.85B|13850000000|207.19|543018|-39.55|39|2023-04-25|15/03/2023||1.29||411560000|||2023-02-07|15/12/2022|3.77|1.36|411950000|411970000||
2023-03-18 09:27:31|00252|7929|EL|83.79B|83790000000|234.56|1428245|-13.89|40|2023-05-03|15/03/2023||0.5153||3730000000|||2023-02-02|15/12/2022|1.54|1.29|4620000000|4580000000||
2023-03-18 09:27:36|00253|20717|RE|13.09B|13090000000|334.17|283310|17.18|39|2023-04-26|15/03/2023||13.15||3360000000|||2023-02-08|15/12/2022|12.66|9.7|3260000000|3270000000||
2023-03-18 09:27:40|00254|13856|ES|26.47B|26470000000|75.91|1633017|-9.91|40|2023-05-04|15/03/2023||1.35||3180000000|||2023-02-13|15/12/2022|0.92|0.94|3030000000|2240000000||
2023-03-18 09:27:45|00255|6449|EXPE|14.33B|14330000000|93.42|2633953|-51.34|39|2023-05-01|15/03/2023||0.1321||2660000000|||2023-02-09|15/12/2022|1.26|1.69|2620000000|2690000000||
2023-03-18 09:27:50|00256|6468|EXPD|16.43B|16430000000|106.43|1398262|0.53|40|2023-05-02|15/03/2023||1.37||3310000000|||2023-02-21|15/12/2022|1.38|1.98|3440000000|3970000000||
2023-03-18 09:27:54|00257|39166|EXR|22.69B|22690000000|159.52|992465|-18.62|39|2023-05-02|15/03/2023||1.4||512500000|||2023-02-22|15/12/2022|2.09|1.45|506720000|509220000||
2023-03-18 09:27:59|00258|7888|XOM|406.45B|406450000000|99.84|15799971|26.41|40|2023-04-28|15/03/2023||2.69||87350000000|||2023-01-31|15/12/2022|3.4|3.29|95430000000|97350000000||
2023-03-18 09:28:04|00259|13763|FFIV|8.46B|8460000000|140.73|505083|-29.79|39|2023-04-26|15/03/2023||2.42||698610000|||2023-01-24|15/12/2022|2.47|2.33|700000000|699520000||
2023-03-18 09:28:09|00260|20230|FRT|7.47B|7470000000|91.88|531051|-21.89|39|2023-05-03|15/03/2023||0.64||277760000|||2023-02-08|15/12/2022|1.4|0.61|280060000|275810000||
2023-03-18 09:28:13|00261|262|FDX|55.38B|55380000000|220.31|2203512|-3.36|40|2023-06-20|15/05/2023||4.25||23260000000|||2023-03-16|15/02/2023|3.41|2.76|22200000000|22740000000||
2023-03-18 09:28:18|00262|8042|FIS|30.57B|30570000000|51.64|6046733|-45.76|40|2023-05-02|15/03/2023||1.22||3420000000|||2023-02-13|15/12/2022|1.71|1.7|3710000000|3690000000||
2023-03-18 09:28:23|00263|6358|FITB|16.99B|16990000000|24.95|7655681|-46.63|39|2023-04-20|15/03/2023||0.8215||2250000000|||2023-01-19|15/12/2022|1.01|1|2320000000|2330000000||
2023-03-18 09:28:30|00264|8231|FE|22.76B|22760000000|39.78|3591799|-9.69|40|2023-04-20|15/03/2023||0.6068||3040000000|||2023-02-13|15/12/2022|0.5|0.53|3200000000|2340000000||
2023-03-18 09:28:35|00265|13844|FLS|3.96B|3960000000|30.2|826140|-11.25|40|2023-05-01|15/03/2023||0.2544||894300000|||2023-02-21|15/12/2022|0.63|0.53|1040000000|1010000000||
2023-03-18 09:28:40|00266|7866|FLR|4.15B|4150000000|29.16|1572275|0.93|40|2023-05-05|15/03/2023||0.3678||3500000000|||2023-02-21|15/12/2022|0.43|0.51|3700000000|4050000000||
2023-03-18 09:28:45|00267|13842|FMC|14.53B|14530000000|116.07|755457|-10.47|40|2023-05-03|15/03/2023||1.76||1430000000|||2023-02-07|15/12/2022|2.37|2.33|1620000000|1530000000||
2023-03-18 09:28:50|00268|32358|FL|3.94B|3940000000|42.26|2198321|30.27|39|2023-05-19|15/04/2023||1.17||2030000000|||2023-03-20|15/01/2023||0.5074||2150000000||
2023-03-18 09:28:54|00269|255|F|45.04B|45040000000|11.30|65953893|-31.85|39|2023-05-02|15/03/2023||0.3969||38070000000|||2023-02-02|15/12/2022|0.51|0.62|41800000000|41870000000||
2023-03-18 09:28:59|00270|985775|FTV|22.58B|22580000000|63.93|1753094|4.8|28|2023-04-27|15/03/2023||0.7301||1420000000|||2023-02-01|15/12/2022|0.88|0.84|1530000000|1500000000||
2023-03-18 09:29:04|00271|39295|FBIN|7.31B|7310000000|56.96|1155851|-22.76|39|2023-04-27|15/03/2023||0.607||1020000000|||2023-02-16|15/12/2022|1.07|1.48|1130000000|1950000000||
2023-03-18 09:29:09|00272|8167|BEN|13.14B|13140000000|26.27|3790292|-5.98|39|2023-05-02|15/03/2023||0.5784||1450000000|||2023-01-30|15/12/2022|0.51|0.5367|1440000000|1470000000||
2023-03-18 09:29:14|00273|8281|FCX|51.83B|51830000000|36.23|12323497|-25.44|39|2023-04-27|15/03/2023||0.3985||4990000000|||2023-01-25|15/12/2022|0.52|0.44|5760000000|5350000000||
2023-03-18 09:29:19|00274|7925|GPS|3.55B|3550000000|9.7|7764793|-36.97|39|2023-05-25|15/04/2023||-0.1506||3310000000|||2023-03-09|15/01/2023|-0.75|-0.47|4240000000|4360000000||
2023-03-18 09:29:25|00275|6442|GRMN|18.37B|18370000000|96.02|955607|-17.59|39|2023-05-03|15/03/2023||1.06||1050000000|||2023-02-22|15/12/2022|1.35|1.19|1310000000|1300000000||
2023-03-18 09:29:29|00276|39135|IT|23.92B|23920000000|302.49|431356|4.29|39|2023-05-09|15/03/2023||2.01||1380000000|||2023-02-07|15/12/2022|3.7|2.5|1510000000|1450000000||
2023-03-18 09:29:34|00277|7867|GD|59.82B|59820000000|218.15|1142376|-5.36|39|2023-04-26|15/03/2023||2.69||9450000000|||2023-01-25|15/12/2022|3.58|3.55|10850000000|10680000000||
2023-03-18 09:29:39|00278|8193|GE|98.44B|98440000000|90.29|7833364|21.11|40|2023-04-27|15/03/2023||0.1287||13290000000|||2023-01-24|15/12/2022|1.24|1.15|21800000000|21200000000||
2023-03-18 09:29:45|00279|263|GIS|47.05B|47050000000|79.79|3429233|26.21|36|2023-06-28|15/05/2023||1.05||5110000000|||2023-03-23|15/02/2023||0.9162||4940000000||
2023-03-18 09:29:50|00280|239|GM|46.55B|46550000000|33.38|15288788|-23.55|40|2023-04-25|15/03/2023||1.64||37870000000|||2023-01-31|15/12/2022|2.12|1.69|43110000000|39960000000||
2023-03-18 09:29:55|00281|7979|GPC|22.82B|22820000000|162.07|1034728|26.57|40|2023-04-20|15/03/2023||2.01||5650000000|||2023-02-23|15/12/2022|2.05|1.9|5520000000|5350000000||
2023-03-18 09:29:59|00282|39277|GPN|26B|26000000000|98.55|1737768|-26.14|39|2023-05-04|15/03/2023||2.29||2000000000|||2023-02-10|15/12/2022|2.42|2.41|2250000000|2020000000||
2023-03-18 09:30:04|00283|8234|GL|10.14B|10140000000|105.05|516488|6.52|39|2023-04-19|15/03/2023||2.45||1370000000|||2023-02-01|15/12/2022|2.24|2.18|1320000000|1330000000||
2023-03-18 09:30:09|00284|265|GT|2.85B|2850000000|10.07|4282311|-29.13|39|2023-05-05|15/03/2023||-0.172||5090000000|||2023-02-08|15/12/2022|0.07|0.19|5370000000|5230000000||
2023-03-18 09:30:14|00285|8170|HRB|5.24B|5240000000|34.38|1507476|30.92|45|2023-05-09|15/03/2023||4.54||2120000000|||2023-02-07|15/12/2022|-1.37|-1.48|166400000|148890000||
2023-03-18 09:30:19|00286|7921|HAL|27.08B|27080000000|29.95|8722008|-16.55|39|2023-04-25|15/03/2023||0.671||5520000000|||2023-01-24|15/12/2022|0.72|0.67|5580000000|5580000000||
2023-03-18 09:30:25|00287|39179|HBI|1.78B|1780000000|5.09|12322758|-66.73|39|2023-05-04|15/03/2023||0.1355||1420000000|||2023-02-02|15/12/2022|0.07|0.07|1470000000|1450000000||
2023-03-18 09:30:29|00288|8259|HOG|5.45B|5450000000|37.26|1613422|-4.71|40|2023-04-25|15/03/2023||1.43||1360000000|||2023-02-02|15/12/2022|0.28|0.07|918700000|920210000||
2023-03-18 09:30:37|00289|8050|HIG|20.57B|20570000000|65.72|1858721|-6.57|40|2023-04-27|15/03/2023||2.07||5910000000|||2023-02-02|15/12/2022|2.31|1.87|6020000000|5740000000||
2023-03-18 09:30:42|00290|8351|HAS|6.63B|6630000000|48|1994660|-46.47|39|2023-04-25|15/03/2023||0.1157||891190000|||2023-02-16|15/12/2022|1.31|1.32|1680000000|1730000000||
2023-03-18 09:30:45|00291|20931|||||||35|2023-05-02|15/03/2023||3.93||15280000000|||2023-01-27|15/12/2022|4.64|4.78|15500000000|15610000000||
2023-03-18 09:30:50|00292|13847|PEAK|11.5B|11500000000|20.74|4083021|-37.64|40|2023-05-02|15/03/2023||0.0907||523140000|||2023-02-07|15/12/2022|0.44|0.11|524470000|505820000||
2023-03-18 09:30:55|00293|13849|HP|3.57B|3570000000|34.17|1335449|-15.1|40|2023-04-27|15/03/2023||1.05||744390000|||2023-01-30|15/12/2022|1.11|0.8214|719640000|698870000||
2023-03-18 09:31:01|00294|6405|HSIC|10.14B|10140000000|77.27|879634|-10.93|40|2023-05-02|15/03/2023||1.24||3080000000|||2023-02-16|15/12/2022|1.21|1.21|3400000000|3360000000||
2023-03-18 09:31:07|00295|8052|HSY|49.61B|49610000000|243.15|973328|17.63|39|2023-04-27|15/03/2023||2.67||2890000000|||2023-02-02|15/12/2022|2.02|1.77|2650000000|2580000000||
2023-03-18 09:31:12|00296|8326|HES|36.08B|36080000000|118.33|1685262|21.81|40|2023-04-26|15/03/2023||1.49||2490000000|||2023-01-25|15/12/2022|2.03|1.66|3050000000|2800000000||
2023-03-18 09:31:16|00297|959998|HPE|18.27B|18270000000|14.1|13181359|-15.67|31|2023-05-31|15/04/2023||0.4834||7310000000|||2023-03-02|15/01/2023|0.63|0.54|7800000000|7440000000||
2023-03-18 09:31:23|00298|44408|HLT|36.38B|36380000000|136.54|1618727|-9.66|37|2023-05-03|15/03/2023||1.13||2210000000|||2023-02-09|15/12/2022|1.59|1.23|2440000000|2350000000||
2023-03-18 09:31:28|00299|6515|HOLX|19B|19000000000|77.07|1575773|4.29|39|2023-04-26|15/03/2023||0.8905||960150000|||2023-02-01|15/12/2022|1.07|0.91|1070000000|997310000||
2023-03-18 09:31:33|00300|13850|HRL|20.96B|20960000000|38.35|1776948|-22.84|40|2023-05-25|15/04/2023||0.4126||3100000000|||2023-03-02|15/01/2023|0.4|0.46|3000000000|3090000000||
2023-03-18 09:31:38|00301|7927|HST|11.11B|11110000000|15.34|7451029|-18.58|40|2023-05-03|15/03/2023||0.23||1310000000|||2023-02-15|15/12/2022|0.44|0.19|1260000000|1250000000||
2023-03-18 09:31:43|00302|8270|HPQ|27.63B|27630000000|28.04|5939207|-18.7|40|2023-05-25|15/04/2023||0.7564||13200000000|||2023-02-28|15/01/2023|0.75|0.74|13800000000|14150000000||
2023-03-18 09:31:49|00303|8169|HUM|61.93B|61930000000|495.55|979070|12.35|40|2023-04-26|15/03/2023||9.51||26550000000|||2023-02-01|15/12/2022|1.62|1.46|22440000000|22480000000||
2023-03-18 09:31:53|00304|6493|HBAN|14.92B|14920000000|10.34|17405734|-31.93|39|2023-04-20|15/03/2023||0.3774||1920000000|||2023-01-20|15/12/2022|0.43|0.4|1970000000|1950000000||
2023-03-18 09:31:58|00305|7907|ICE|54.21B|54210000000|97.00|2537187|-27.4|40|2023-05-04|15/03/2023||1.34||1860000000|||2023-02-02|15/12/2022|1.25|1.27|2380000000|1790000000||
2023-03-18 09:32:03|00306|8026|IFF|21.11B|21110000000|82.76|2007202|-34.61|40|2023-05-08|15/03/2023||0.8764||3000000000|||2023-02-08|15/12/2022|0.97|0.96|2800000000|2890000000||
2023-03-18 09:32:08|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|33|2022-03-29|15/02/2022||0.8033||1150000000|||2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000||
2023-03-18 09:32:15|00308|7915|ITW|70.11B|70110000000|229.81|1007756|8.72|39|2023-04-27|15/03/2023||2.23||3980000000|||2023-02-02|15/12/2022|2.34|2.52|4000000000|3900000000||
2023-03-18 09:32:19|00309|8137|IR|21.24B|21240000000|52.46|2289640|3.23|40|2023-05-03|15/03/2023||0.5153||1480000000|||2023-02-21|15/12/2022|0.72|0.62|1620000000|1540000000||
2023-03-18 09:32:24|00310|7930|IP|11.92B|11920000000|34.06|3118346|-24.26|39|2023-04-27|15/03/2023||0.4563||5010000000|||2023-01-31|15/12/2022|0.87|0.69|5130000000|5180000000||
2023-03-18 09:32:29|00311|13851|IVZ|7.08B|7080000000|15.56|4873746|-26.95|40|2023-04-27|15/03/2023||0.3452||1080000000|||2023-01-24|15/12/2022|0.39|0.36|1180000000|1080000000||
2023-03-18 09:32:34|00312|7877|IPG|12.99B|12990000000|33.73|3174967|-7.41|40|2023-04-27|15/03/2023||0.3384||2200000000|||2023-02-09|15/12/2022|1.02|1.01|2550000000|2520000000||
2023-03-18 09:32:40|00313|13981|IPGP|5.54B|5540000000|116.33|271043|-0.26|39|2023-05-02|15/03/2023||1.11||339360000|||2023-02-14|15/12/2022|1.08|0.89|333500000|319500000||
2023-03-18 09:32:45|00314|13852|IRM|14.63B|14630000000|50.29|1465498|1.45|40|2023-04-27|15/03/2023||0.3502||1320000000|||2023-02-23|15/12/2022|0.43|0.43|1280000000|1310000000||
2023-03-18 09:32:50|00315|8125|J|14.33B|14330000000|113.06|640335|-18.09|40|2023-05-02|15/03/2023||1.8||3990000000|||2023-02-07|15/12/2022|1.67|1.6|3800000000|3620000000||
2023-03-18 09:32:56|00316|13082|JBHT|17.38B|17380000000|167.5|712613|-22.55|39|2023-04-17|15/03/2023||2.09||3490000000|||2023-01-18|15/12/2022|1.92|2.46|3650000000|3830000000||
2023-03-18 09:33:01|00317|8176|JEF|6.83B|6830000000|30.03|1319952|-9.36|41|2023-06-26|15/05/2023||0.7141||1280000000|||2023-03-28|15/02/2023||0.5366||1200000000||
2023-03-18 09:33:06|00318|8071|SJM|16.2B|16200000000|151.88|899433|17.21|40|2023-06-08|15/04/2023||2.41||2180000000|||2023-02-28|15/01/2023|2.21|2.13|2220000000|2220000000||
2023-03-18 09:33:11|00319|8217|JCI|39.38B|39380000000|57.3|3393427|-11.67|40|2023-05-03|15/03/2023||0.7307||6510000000|||2023-02-01|15/12/2022|0.67|0.67|6100000000|6250000000||
2023-03-18 09:33:16|00320|6463|JNPR|10.15B|10150000000|31.33|3491247|-9.58|40|2023-04-25|15/03/2023||0.4308||1340000000|||2023-01-31|15/12/2022|0.65|0.65|1450000000|1480000000||
2023-03-18 09:33:21|00321|32512|KSU|26.71B|26710000000|293.59|2847171|0|36|2022-04-22|15/03/2022||2.26||763100000|||2022-02-09|15/12/2021||2.16||761570000||
2023-03-18 09:33:26|00322|8334|K|22.18B|22180000000|64.74|2058691|6.06|40|2023-05-04|15/03/2023||0.9976||3940000000|||2023-02-09|15/12/2022|0.94|0.85|3830000000|3660000000||
2023-03-18 09:33:30|00323|8105|KEY|10.74B|10740000000|11.53|16959823|-52.22|40|2023-04-20|15/03/2023||0.4793||1820000000|||2023-01-19|15/12/2022|0.38|0.55|1900000000|1930000000||
2023-03-18 09:33:35|00324|269|KMB|42.31B|42310000000|125.37|1602171|3.32|39|2023-04-24|15/03/2023||1.29||5050000000|||2023-01-25|15/12/2022|1.54|1.52|5000000000|5010000000||
2023-03-18 09:33:40|00325|8337|KIM|10.94B|10940000000|17.67|4425677|-26.01|40|2023-04-27|15/03/2023||0.2057||432990000|||2023-02-09|15/12/2022|-0.09|0.16|439830000|428050000||
2023-03-18 09:33:45|00326|32518|KMI|36.6B|36600000000|16.28|12725568|-7.29|40|2023-04-19|15/03/2023||0.3002||4700000000|||2023-01-18|15/12/2022|0.31|0.3|4600000000|4910000000||
2023-03-18 09:33:50|00327|41279|KKR|41.71B|41710000000|48.44|3142500|-15.99|35|2023-05-02|15/03/2023||0.8325||1360000000|||2023-02-07|15/12/2022|0.92|0.85|2530000000|1440000000||
2023-03-18 09:33:55|00328|8148|KSS|2.57B|2570000000|23.23|3989022|-62.85|41|2023-05-23|15/04/2023||-0.3656||3410000000|||2023-03-01|15/01/2023|-2.49|0.97|5800000000|5990000000||
2023-03-18 09:34:01|00329|8062|KR|33.49B|33490000000|46.78|5000902|-15.95|36|2023-06-22|15/04/2023||1.44||45240000000|||2023-03-02|15/01/2023|0.99|0.9|34800000000|35010000000||
2023-03-18 09:34:06|00330|13846|LHX|37.09B|37090000000|195.25|1310775|-21.52|40|2023-04-28|15/03/2023||2.9||4270000000|||2023-01-26|15/12/2022|3.27|3.26|4580000000|4340000000||
2023-03-18 09:34:11|00331|8113|LH|18.88B|18880000000|213.32|619580|-22.24|40|2023-04-27|15/03/2023||4.03||3720000000|||2023-02-16|15/12/2022|4.14|4.11|3670000000|3750000000||
2023-03-18 09:34:15|00332|8023|LEG|4.02B|4020000000|30.23|896979|-17.13|40|2023-05-01|15/03/2023||0.495||1250000000|||2023-02-06|15/12/2022|0.39|0.48|1200000000|1240000000||
2023-03-18 09:34:20|00333|7961|LEN|29.24B|29240000000|103.5|2171885|15.91|40|2023-06-20|15/05/2023||2.32||7020000000|||2023-03-14|15/02/2023|2.12|1.55|6490000000|5910000000||
2023-03-18 09:34:25|00334|8131|LNC|3.44B|3440000000|20.3|3368871|-69.15|40|2023-05-03|15/03/2023||1.9||4730000000|||2023-02-08|15/12/2022|1.89|1.84|4680000000|4590000000||
2023-03-18 09:34:31|00335|39152|LKQ|14.43B|14430000000|54.04|1607624|15.84|39|2023-04-27|15/03/2023||0.9638||3260000000|||2023-02-23|15/12/2022|0.78|0.85|3000000000|3030000000||
2023-03-18 09:34:38|00336|7880|LMT|118.57B|118570000000|465.87|1369520|8.7|39|2023-04-25|15/03/2023||6.13||15120000000|||2023-01-24|15/12/2022|7.79|7.41|19000000000|18260000000||
2023-03-18 09:34:43|00337|13083|L|12.37B|12370000000|53.59|829358|-16|40|2023-05-01|15/03/2023|||||||2023-02-06|15/12/2022|1.53||3790000000|||
2023-03-18 09:34:48|00338|10549|LOW|118.61B|118610000000|197.36|2908683|-15.79|39|2023-05-23|15/04/2023||3.51||21840000000|||2023-03-01|15/01/2023|2.28|2.21|22400000000|22730000000||
2023-03-18 09:34:53|00339|7965|LUMN|2.48B|2480000000|2.48|30457687|-77.06|40|2023-05-03|15/03/2023||0.1275||3740000000|||2023-02-07|15/12/2022|0.43|0.18|3800000000|3780000000||
2023-03-18 09:34:57|00340|39251|LYB|27.61B|27610000000|84.68|1859960|-18.74|40|2023-04-28|15/03/2023||1.7||10880000000|||2023-02-03|15/12/2022|1.29|1.21|10210000000|10740000000||
2023-03-18 09:35:02|00341|8275|MTB|20.59B|20590000000|122.5|1622556|-31.59|40|2023-04-17|15/03/2023||4.15||2280000000|||2023-01-19|15/12/2022|4.29|4.2|2510000000|2370000000||
2023-03-18 09:35:09|00342|32359|MAC|2.11B|2110000000|9.39|1653359|-36.98|40|2023-05-04|15/03/2023||-0.0611||190490000|||2023-02-07|15/12/2022|0.01|0.03|228220000|223190000||
2023-03-18 09:35:14|00343|8945|M|5.12B|5120000000|18.88|9177471|-30.97|42|2023-05-17|15/04/2023||0.4903||5070000000|||2023-03-02|15/01/2023|1.88|1.58|8300000000|8220000000||
2023-03-18 09:35:19|00344|8099|MRO|13.35B|13350000000|21.2|10105011|-8.11|40|2023-05-03|15/03/2023||0.7986||1780000000|||2023-02-15|15/12/2022|0.88|0.84|1730000000|1740000000||
2023-03-18 09:35:24|00345|13947|MPC|54.61B|54610000000|123.66|3644247|60.29|40|2023-05-02|15/03/2023||5.39||33880000000|||2023-01-31|15/12/2022|6.65|5.67|40090000000|33930000000||
2023-03-18 09:35:28|00346|8328|MMC|77.05B|77050000000|155.8|1556824|-3.1|40|2023-04-27|15/03/2023||2.47||5860000000|||2023-01-26|15/12/2022|1.47|1.42|5020000000|5210000000||
2023-03-18 09:35:33|00347|20299|MLM|19.91B|19910000000|320.6|364933|-16.31|39|2023-05-02|15/03/2023||0.9961||1240000000|||2023-02-15|15/12/2022|3.04|3.08|1480000000|1450000000||
2023-03-18 09:35:38|00348|8184|MAS|11.11B|11110000000|49.32|1777433|-13.37|40|2023-04-26|15/03/2023||0.6312||1920000000|||2023-02-09|15/12/2022|0.65|0.67|1920000000|1920000000||
2023-03-18 09:35:43|00349|7864|MA|333.31B|333310000000|349.66|2658306|0.93|40|2023-05-03|15/03/2023||2.71||5640000000|||2023-01-26|15/12/2022|2.65|2.58|5800000000|5800000000||
2023-03-18 09:35:48|00350|7917|MAT|5.78B|5780000000|16.25|3227874|-30.82|39|2023-04-27|15/03/2023||-0.1071||792940000|||2023-02-08|15/12/2022|0.18|0.29|1400000000|1690000000||
2023-03-18 09:35:52|00351|7924|MKC|19.41B|19410000000|72.62|1248471|-25.05|40|2023-06-29|15/05/2023||0.5498||1640000000|||2023-03-28|15/02/2023||0.4943||1540000000||
2023-03-18 09:35:59|00352|8014|MCK|46.47B|46470000000|339.35|960589|15.07|39|2023-05-04|15/03/2023||7.14||67980000000|||2023-02-01|15/12/2022|6.9|6.36|70490000000|71080000000||
2023-03-18 09:36:04|00353|7857|MDT|104.16B|104160000000|78.29|6292489|-28.66|40|2023-05-25|15/04/2023||1.56||8270000000|||2023-02-21|15/01/2023|1.3|1.27|7700000000|7540000000||
2023-03-18 09:36:09|00354|7947|MET|42.49B|42490000000|54.87|4366265|-19.51|40|2023-05-03|15/03/2023||1.97||17020000000|||2023-02-01|15/12/2022|1.55|1.68|16300000000|17180000000||
2023-03-18 09:36:14|00355|20210|MTD|32.11B|32110000000|1455.11|88415|4.75|39|2023-05-04|15/03/2023||8.61||884830000|||2023-02-09|15/12/2022|12|11.67|1060000000|1030000000||
2023-03-18 09:36:19|00356|7862|MGM|15.42B|15420000000|41.25|4192278|-1.65|39|2023-05-01|15/03/2023||0.0347||3510000000|||2023-02-08|15/12/2022|-1.53|-1.47|3600000000|3340000000||
2023-03-18 09:36:24|00357|20151|MAA|17.41B|17410000000|145.29|717851|-30.7|39|2023-04-26|15/03/2023||1.12||529460000|||2023-02-01|15/12/2022|2.32|1.28|527970000|530180000||
2023-03-18 09:36:29|00358|39172|MHK|6B|6000000000|94.35|570080|-35|39|2023-04-27|15/03/2023||1.38||2770000000|||2023-02-09|15/12/2022|1.32|1.35|2700000000|2700000000||
2023-03-18 09:36:34|00359|8063|TAP|10.83B|10830000000|49.91|1587505|-4.73|40|2023-05-02|15/03/2023||0.2736||2230000000|||2023-02-21|15/12/2022|1.3|1.07|2630000000|2640000000||
2023-03-18 09:36:39|00360|8946|MCO|53.93B|53930000000|294.25|827657|-8.57|39|2023-04-26|15/03/2023||2.2||1410000000|||2023-01-31|15/12/2022|1.6|1.41|1300000000|1250000000||
2023-03-18 09:36:44|00361|8056|MS|141.59B|141590000000|84.18|7418643|-10.31|40|2023-04-19|15/03/2023||1.83||14280000000|||2023-01-17|15/12/2022|1.31|1.29|12700000000|12540000000||
2023-03-18 09:36:48|00362|8278|MOS|14.5B|14500000000|43.09|4172097|-29.48|41|2023-05-01|15/03/2023||1.45||3380000000|||2023-02-22|15/12/2022|1.74|2.12|4480000000|4230000000||
2023-03-18 09:36:53|00363|276|MSI|44.19B|44190000000|264.24|626390|14.5|39|2023-05-04|15/03/2023||2.06||2020000000|||2023-02-09|15/12/2022|3.6|3.43|2700000000|2530000000||
2023-03-18 09:36:58|00364|6395|NDAQ|25.79B|25790000000|52.75|2271045|-10.14|39|2023-04-19|15/03/2023||0.6505||905240000|||2023-01-25|15/12/2022|0.64|0.65|906000000|911530000||
2023-03-18 09:37:03|00365|101919|NAVI|1.95B|1950000000|15.15|976830|-12.73|36|2023-04-25|15/03/2023||0.7871||325820000|||2023-01-24|15/12/2022|0.85|0.83|232000000|356570000||
2023-03-18 09:37:10|00366|6440|NTAP|13.15B|13150000000|61.47|1730234|-28.86|40|2023-05-31|15/04/2023||1.35||1560000000|||2023-02-22|15/01/2023|1.37|1.31|1530000000|1610000000||
2023-03-18 09:37:15|00367|8345|NWL|4.71B|4710000000|11.39|4474616|-49.82|39|2023-04-28|15/03/2023||-0.0368||1800000000|||2023-02-10|15/12/2022|0.16|0.11|2300000000|2230000000||
2023-03-18 09:37:19|00368|8150|NEM|38.27B|38270000000|48.17|7338475|-34.29|40|2023-04-27|15/03/2023||0.446||2860000000|||2023-02-23|15/12/2022|0.44|0.45|3200000000|3090000000||
2023-03-18 09:37:25|00369|13065|NWS|9.18B|9180000000|16.06|891833|-29.41|39|2023-05-04|15/03/2023||0.0738||2410000000|||2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000||
2023-03-18 09:37:30|00370|13795|NWSA|9.18B|9180000000|15.91|2717639|-29.04|39|2023-05-04|15/03/2023||0.0738||2410000000|||2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000||
2023-03-18 09:37:35|00371|13091|NEE|150.39B|150390000000|75.67|8810728|-8.49|39|2023-04-25|15/03/2023||0.6091||4620000000|||2023-01-25|15/12/2022|0.51|0.5|6160000000|6340000000||
2023-03-18 09:37:40|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|16.97|38|2023-03-02|15/12/2022||0.505||922050000|||2022-10-27|15/09/2022||0.48||904560000||
2023-03-18 09:37:45|00373|7896|NI|11.33B|11330000000|27.47|3710829|-8.86|40|2023-05-03|15/03/2023||0.8081||1930000000|||2023-02-22|15/12/2022|0.5|0.48|1410000000|1380000000||
2023-03-18 09:37:51|00374|8340|JWN|2.65B|2650000000|16.56|6047915|-36.58|42|2023-05-23|15/04/2023||-0.0675||3490000000|||2023-03-02|15/01/2023|0.74|0.67|4200000000|4350000000||
2023-03-18 09:37:56|00375|8252|NSC|46.44B|46440000000|203.9|1525330|-25.69|39|2023-04-26|15/03/2023||3.21||3110000000|||2023-01-25|15/12/2022|3.42|3.44|3200000000|3200000000||
2023-03-18 09:38:00|00376|6419|NTRS|17.03B|17030000000|81.73|1121518|-29.35|39|2023-04-25|15/03/2023||1.54||1780000000|||2023-01-19|15/12/2022|0.71|1.81|1530000000|1760000000||
2023-03-18 09:38:05|00377|7861|NOC|67.48B|67480000000|443.6|1088661|3.45|39|2023-04-26|15/03/2023||5.18||9170000000|||2023-01-26|15/12/2022|7.5|6.58|10000000000|9660000000||
2023-03-18 09:38:10|00378|6494|GEN|10.43B|10430000000|16.32|3664381|-37.06|39|2023-05-04|15/03/2023||0.45||956000000|||2023-02-02|15/12/2022|0.45|0.43|936000000|933000000||
2023-03-18 09:38:15|00379|40082|NCLH|5.31B|5310000000|12.58|14338043|-36.11|38|2023-05-09|15/03/2023||-0.4106||1740000000|||2023-02-28|15/12/2022|-1.04|-0.85|1500000000|1500000000||
2023-03-18 09:38:20|00380|8134|NOV|6.84B|6840000000|17.41|3572512|-10.07|39|2023-04-26|15/03/2023||0.2143||1950000000|||2023-02-06|15/12/2022|0.26|0.23|2070000000|1960000000||
2023-03-18 09:38:25|00381|13857|NRG|7.31B|7310000000|31.48|4053580|-18.61|40|2023-05-04|15/03/2023||1.65||3560000000|||2023-02-16|15/12/2022|0.91|0.93|7700000000|3090000000||
2023-03-18 09:38:30|00382|8128|NUE|36.31B|36310000000|144.12|1785453|6.81|40|2023-04-20|15/03/2023||3.84||8750000000|||2023-01-26|15/12/2022|4.6|4.17|8720000000|8460000000||
2023-03-18 09:38:35|00383|7954|OXY|52.64B|52640000000|58.48|13048256|0.81|40|2023-05-09|15/03/2023||1.45||7790000000|||2023-02-27|15/12/2022|1.61|1.81|8330000000|8370000000||
2023-03-18 09:38:40|00384|8129|OMC|17.47B|17470000000|86.17|1719168|1.69|40|2023-04-18|15/03/2023||1.35||3310000000|||2023-02-07|15/12/2022|2.09|1.96|3870000000|3700000000||
2023-03-18 09:38:44|00385|13858|OKE|26.61B|26610000000|59.49|2398134|-11.02|40|2023-05-02|15/03/2023||1.94||5500000000|||2023-02-27|15/12/2022|1.08|1.03|5030000000|5980000000||
2023-03-18 09:38:49|00386|274|ORCL|230.19B|230190000000|85.26|6783661|5.78|40|2023-06-21|15/05/2023||1.57||13720000000|||2023-03-09|15/02/2023|1.22|1.21|12400000000|12430000000||
2023-03-18 09:38:54|00387|39262|PKG|11.34B|11340000000|127.32|656770|-18.52|39|2023-04-26|15/03/2023||2.25||2080000000|||2023-01-25|15/12/2022|2.35|2.23|1980000000|2040000000||
2023-03-18 09:39:00|00388|7976|PH|39.11B|39110000000|304.92|892995|5.56|40|2023-05-04|15/03/2023||4.97||4740000000|||2023-02-02|15/12/2022|4.76|4.46|4670000000|4440000000||
2023-03-18 09:39:06|00389|6477|PDCO|2.48B|2480000000|25.36|621996|-18.11|40|2023-06-28|15/04/2023||0.7026||1660000000|||2023-03-02|15/01/2023|0.62|0.6|1600000000|1620000000||
2023-03-18 09:39:10|00390|32370|PNR|8.38B|8380000000|50.92|1628964|-10.59|39|2023-04-20|15/03/2023||0.7768||1000000000|||2023-01-31|15/12/2022|0.82|0.79|1000000000|993690000||
2023-03-18 09:39:15|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|-7.97|35|2022-04-21|15/03/2022||0.3099||459560000|||2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000||
2023-03-18 09:39:22|00392|8279|PKI|15.49B|15490000000|122.56|817342|-31.29|40|2023-05-02|15/03/2023||1.04||703050000|||2023-02-14|15/12/2022|1.7|1.64|741200000|1040000000||
2023-03-18 09:39:26|00393|32396|PRGO|4.68B|4680000000|34.77|1149541|-9.76|38|2023-05-09|15/03/2023||0.435||1160000000|||2023-02-27|15/12/2022|0.75|0.7|1160000000|1190000000||
2023-03-18 09:39:31|00394|7989|PFE|226.34B|226340000000|40.1|21753451|-26.07|40|2023-05-02|15/03/2023||0.9869||16990000000|||2023-01-31|15/12/2022|1.14|1.05|24290000000|24380000000||
2023-03-18 09:39:36|00395|8251|PCG|32B|32000000000|16.1|13624879|36.9|40|2023-05-04|15/03/2023||0.298||5880000000|||2023-02-23|15/12/2022|0.26|0.28|5370000000|5500000000||
2023-03-18 09:39:40|00396|8039|PM|146.95B|146950000000|94.79|4275344|1.56|40|2023-04-20|15/03/2023||1.34||8010000000|||2023-02-09|15/12/2022|1.39|1.24|8150000000|7460000000||
2023-03-18 09:39:45|00397|32531|PSX|43.94B|43940000000|94.72|3319221|22.14|40|2023-04-28|15/03/2023||3.46||38480000000|||2023-01-31|15/12/2022|4|4.47|40910000|39230000000||
2023-03-18 09:39:52|00398|7943|PNW|8.79B|8790000000|77.64|961410|4.47|40|2023-05-03|15/03/2023||0.1202||795480000|||2023-02-27|15/12/2022|-0.21|-0.1802|1010000000|638280000||
2023-03-18 09:39:58|00399|13860|PXD|42.78B|42780000000|182.05|2442290|-24.58|40|2023-05-03|15/03/2023||5.38||5050000000|||2023-02-22|15/12/2022|5.91|5.78|5100000000|5660000000||
2023-03-18 09:40:03|00400|8057|PNC|49.45B|49450000000|123.72|2910310|-35.92|40|2023-04-14|15/03/2023||3.72||5640000000|||2023-01-18|15/12/2022|3.49|3.95|5760000000|5700000000||
2023-03-18 09:40:08|00401|8118|PPG|28.83B|28830000000|122.49|1363711|-4.81|40|2023-04-20|15/03/2023||1.18||4260000000|||2023-01-19|15/12/2022|1.22|1.13|4200000000|4110000000||
2023-03-18 09:40:13|00402|8203|PPL|19.77B|19770000000|26.83|5460953|0.15|40|2023-05-04|15/03/2023||0.4459||1730000000|||2023-02-17|15/12/2022|0.28|0.28|2290000000|1250000000||
2023-03-18 09:40:18|00403|8267|PFG|17.01B|17010000000|69.99|1606619|-0.07|39|2023-04-27|15/03/2023||1.58||3220000000|||2023-01-30|15/12/2022|1.7|1.54|3620000000|3620000000||
2023-03-18 09:40:24|00404|7968|PGR|79.8B|79800000000|136.32|2277015|24.47|37|2023-04-18|15/03/2023||1.46||14930000000|||2023-01-25|15/12/2022|1.4|1.46|12460000000|12740000000||
2023-03-18 09:40:28|00405|7923|PLD|108.94B|108940000000|116.03|2845739|-25.94|39|2023-04-18|15/03/2023||0.6143||1560000000|||2023-01-18|15/12/2022|0.63|0.61|1750000000|1420000000||
2023-03-18 09:40:33|00406|8191|PRU|28.56B|28560000000|78.02|1938213|-32.39|40|2023-05-02|15/03/2023||3.01||13240000000|||2023-02-07|15/12/2022|2.42|2.52|13250000000|13570000000||
2023-03-18 09:40:38|00407|7893|PEG|29.19B|29190000000|58.53|2314670|-13.61|40|2023-05-03|15/03/2023||1.11||2550000000|||2023-02-21|15/12/2022|0.64|0.62|3140000000|2130000000||
2023-03-18 09:40:43|00408|8158|PSA|52.11B|52110000000|295.67|982097|-15.89|40|2023-05-03|15/03/2023||2.69||1090000000|||2023-02-21|15/12/2022|2.06|2.65|1030000000|1080000000||
2023-03-18 09:40:48|00409|8237|PHM|12.5B|12500000000|55.42|2425093|17.04|39|2023-04-25|15/03/2023||1.8||3270000000|||2023-01-31|15/12/2022|3.85|2.93|5170000000|4580000000||
2023-03-18 09:40:53|00410|32533|PVH|4.62B|4620000000|72.71|910191|-11.28|36|2023-05-31|15/04/2023||1.92||2090000000|||2023-03-27|15/01/2023||1.67||2350000000||
2023-03-18 09:40:59|00411|945074|QRVO|9.65B|9650000000|96.65|1317920|-24.97|33|2023-05-03|15/03/2023||0.1258||621770000|||2023-02-01|15/12/2022|0.75|0.62|743300000|724630000||
2023-03-18 09:41:04|00412|19695|PWR|22.33B|22330000000|155.1|912060|23.43|40|2023-05-04|15/03/2023||1.19||4120000000|||2023-02-23|15/12/2022|1.68|1.6|4420000000|4280000000||
2023-03-18 09:41:09|00413|8198|DGX|14.64B|14640000000|131.53|1123200|-9.39|40|2023-04-20|15/03/2023||1.97||2220000000|||2023-02-02|15/12/2022|1.98|1.91|2330000000|2260000000||
2023-03-18 09:41:13|00414|8022|RL|7.32B|7320000000|110.92|915429|-6.96|40|2023-05-18|15/03/2023||0.5891||1470000000|||2023-02-09|15/12/2022|3.35|2.92|1830000000|1760000000||
2023-03-18 09:41:18|00415|8229|RRC|5.47B|5470000000|22.88|5012475|-15.01|40|2023-04-25|15/03/2023||0.8788||828130000|||2023-02-27|15/12/2022|1.3|1.18|1630000000|934240000||
2023-03-18 09:41:23|00416|20380|RJF|18.96B|18960000000|88.02|1426533|-15.96|39|2023-04-26|15/03/2023||2.32||2910000000|||2023-01-25|15/12/2022|2.29|2.28|2790000000|2830000000||
2023-03-18 09:41:27|00417|8235|RTX|139.61B|139610000000|95.75|4596777|-2.05|36|2023-04-25|15/03/2023||1.13||16930000000|||2023-01-24|15/12/2022|1.27|1.24|18090000000|18190000000||
2023-03-18 09:41:32|00418|39285|O|40.65B|40650000000|61.38|3462686|-7.69|39|2023-05-03|15/03/2023||0.3123||887350000|||2023-02-21|15/12/2022|1.05|0.99|888650000|843310000||
2023-03-18 09:41:37|00419|20718|REG|9.72B|9720000000|56.65|897246|-15.99|39|2023-05-04|15/03/2023||0.51||311710000|||2023-02-09|15/12/2022|1.05|0.4753|296040000|302730000||
2023-03-18 09:41:42|00420|7945|RF|16.72B|16720000000|17.89|9529024|-23.12|39|2023-04-21|15/03/2023||0.6803||1980000000|||2023-01-20|15/12/2022|0.7|0.65|1950000000|1950000000||
2023-03-18 09:41:47|00421|13862|RSG|41.32B|41320000000|130.73|1526114|-0.61|40|2023-05-03|15/03/2023||1.15||3380000000|||2023-02-15|15/12/2022|1.13|1.02|3530000000|3470000000||
2023-03-18 09:41:51|00422|21180|RMD|30.43B|30430000000|207.1|635637|-20.11|34|2023-04-27|15/03/2023||1.59||1050000000|||2023-01-26|15/12/2022|1.66|1.6|1030000|990850000||
2023-03-18 09:41:56|00423|8207|RHI|7.77B|7770000000|73.38|935896|-37.92|40|2023-04-25|15/03/2023||1.15||1700000000|||2023-01-26|15/12/2022|1.37|1.36|1730000000|1740000000||
2023-03-18 09:42:01|00424|8356|ROK|31.3B|31300000000|272.71|663149|0.63|40|2023-04-26|15/03/2023||2.57||2100000000|||2023-01-26|15/12/2022|2.46|1.87|1980000000|1920000000||
2023-03-18 09:42:05|00425|13863|ROP|45.22B|45220000000|425.66|484832|-7.86|40|2023-04-25|15/03/2023||3.86||1450000000|||2023-01-27|15/12/2022|3.92|3.77|1430000000|1430000000||
2023-03-18 09:42:10|00426|39254|RCL|15.8B|15800000000|61.88|3812389|-17.45|39|2023-04-27|15/03/2023||-0.7113||2810000000|||2023-02-07|15/12/2022|-1.12|-1.31|2600000000|2610000000||
2023-03-18 09:42:14|00427|8119|SPGI|107.71B|107710000000|334.49|1361035|-16.93|39|2023-05-02|15/03/2023||2.9||3070000000|||2023-02-09|15/12/2022|2.54|2.48|2940000000|2880000000||
2023-03-18 09:42:19|00428|39107|SBAC|27.66B|27660000000|255.98|793901|-22.45|40|2023-05-01|15/03/2023||1.2||675520000|||2023-02-21|15/12/2022|3.12|1.11|686100000|680100000||
2023-03-18 09:42:24|00429|8354|SLB|63.79B|63790000000|44.68|9056272|13.09|35|2023-04-21|15/03/2023||0.6048||7440000000|||2023-01-20|15/12/2022|0.71|0.68|7900000000|7780000000||
2023-03-18 09:42:29|00430|8940|STX|12.61B|12610000000|61.05|2472581|-33.71|39|2023-04-26|15/03/2023||0.2642||1990000000|||2023-01-25|15/12/2022|0.16|0.1|1890000000|1830000000||
2023-03-18 09:42:34|00431|8076|SEE|6.35B|6350000000|44.1|1069898|-35.41|40|2023-05-02|15/03/2023||0.8017||1370000000|||2023-02-09|15/12/2022|0.99|0.98|1410000000|1470000000||
2023-03-18 09:42:39|00432|8222|SRE|45.73B|45730000000|145.34|1236104|-6.73|40|2023-05-08|15/03/2023||2.73||3860000000|||2023-02-28|15/12/2022|2.35|2.04|3460000000|3790000000||
2023-03-18 09:42:44|00433|7986|SHW|56.08B|56080000000|217.32|1510373|-12.2|39|2023-04-25|15/03/2023||1.77||5140000000|||2023-01-26|15/12/2022|1.89|1.86|5230000000|5260000000||
2023-03-18 09:42:50|00434|39114|SIG|3.31B|3310000000|73.3|641661|-11.84|39|2023-06-08|15/04/2023||1.8||1710000000|||2023-03-16|15/01/2023|5.52|5.38|2700000000|2650000000||
2023-03-18 09:42:54|00435|8210|SPG|39.27B|39270000000|104.31|1525181|-20.77|39|2023-05-08|15/03/2023||1.45||1260000000|||2023-02-06|15/12/2022|3.15|1.70|1390000000|1274000000||
2023-03-18 09:42:59|00436|32515|SLG|1.53B|1530000000|23.57|1788671|-71.32|39|2023-04-19|15/03/2023||-0.5619||180060000|||2023-01-25|15/12/2022|1.47|-0.22|224870000|174200000||
2023-03-18 09:43:04|00437|8001|SNA|12.31B|12310000000|231.74|285904|10.17|40|2023-04-20|15/03/2023||4.1||1130000000|||2023-02-02|15/12/2022|4.42|4.19|1160000000|1150000000||
2023-03-18 09:43:09|00438|7956|SO|73.94B|73940000000|67.9|4137889|-0.75|40|2023-05-03|15/03/2023||0.8166||6190000000|||2023-02-16|15/12/2022|0.26|0.24|7050000000|4520000000||
2023-03-18 09:43:13|00439|7914|LUV|17.85B|17850000000|30.03|7207283|-29.8|39|2023-04-27|15/03/2023||-0.1802||5740000000|||2023-01-26|15/12/2022|-0.38|-0.04|6170000000|6220000000||
2023-03-18 09:43:19|00440|8160|SWK|11.89B|11890000000|77.69|1844706|-48.31|40|2023-04-26|15/03/2023||-0.737||4030000000|||2023-02-02|15/12/2022|-0.1|-0.32|4000000000|3910000000||
2023-03-18 09:43:24|00441|7967|STT|24.72B|24720000000|71.77|2870125|-18.49|39|2023-04-17|15/03/2023||1.73||3120000000|||2023-01-20|15/12/2022|2.07|1.98|3160000000|3030000000||
2023-03-18 09:43:29|00442|6499|SRCL|3.86B|3860000000|41.9|363530|-26.08|39|2023-05-04|15/03/2023||0.545||695690000|||2023-02-23|15/12/2022|0.6|0.6|670400000|697180000||
2023-03-18 09:43:33|00443|8186|SYK|103.97B|103970000000|274.44|1303260|3.95|40|2023-04-25|15/03/2023||2||4560000000|||2023-01-31|15/12/2022|3|2.84|5200000000|4960000000||
2023-03-18 09:43:38|00444|940815|SYF|12.45B|12450000000|28.49|5535611|-23.93|35|2023-04-20|15/03/2023||1.63||3110000000|||2023-01-23|15/12/2022|1.26|1.12|4140000000|3050000000||
2023-03-18 09:43:42|00445|8285|SYY|37.02B|37020000000|72.94|2344310|-8.54|40|2023-05-09|15/03/2023||0.9294||18490000000|||2023-01-31|15/12/2022|0.8|0.84|18600000000|18590000000||
2023-03-18 09:43:47|00446|6480|TROW|24.27B|24270000000|108.17|1703922|-26.41|39|2023-04-26|15/03/2023||1.63||1510000000|||2023-01-26|15/12/2022|1.74|1.71|1500000000|1530000000||
2023-03-18 09:43:52|00447|7959|TPR|9.66B|9660000000|40.9|3296603|9.27|39|2023-05-02|15/03/2023||0.6004||1450000000|||2023-02-09|15/12/2022|1.36|1.27|2030000000|2030000000||
2023-03-18 09:43:57|00448|8180|TGT|73.36B|73360000000|159.36|3153698|-27.77|37|2023-05-24|15/04/2023||1.8||25340000000|||2023-02-28|15/01/2023|1.89|1.4|31400000000|30650000000||
2023-03-18 09:44:01|00449|19701|TEL|38.95B|38950000000|123.23|1787239|-7.11|40|2023-04-26|15/03/2023||1.57||3920000000|||2023-01-25|15/12/2022|1.53|1.51|3800000000|3760000000||
2023-03-18 09:44:06|00450|13843|FTI|5.45B|5450000000|12.35|5530738|67.12|39|2023-04-26|15/03/2023||0.0226||1660000000|||2023-02-23|15/12/2022|-0.05|0.0332|1690000000|1660000000||
2023-03-18 09:44:13|00451|8305|TXT|13.48B|13480000000|66.19|1359184|-11.9|40|2023-04-27|15/03/2023||1.02||3140000000|||2023-01-25|15/12/2022|1.07|1.07|3630000000|3620000000||
2023-03-18 09:44:18|00452|8299|AES|14.98B|14980000000|22.39|4129294|-4.36|40|2023-05-04|15/03/2023||0.3317||3000000000|||2023-02-27|15/12/2022|0.49|0.47|3060000000|2340000000||
2023-03-18 09:44:23|00453|8147|TMO|210.96B|210960000000|547.34|1400617|-4.35|39|2023-04-26|15/03/2023||5.05||10640000000|||2023-02-01|15/12/2022|5.4|5.22|11450000000|10460000000||
2023-03-18 09:44:28|00454|8227|TJX|86.06B|86060000000|74.48|5186592|19.65|41|2023-05-17|15/04/2023||0.7109||11800000000|||2023-02-22|15/01/2023|0.89|0.89|14500000000|14060000000||
2023-03-18 09:44:33|00455|32379|TSCO|25.59B|25590000000|232.44|1014558|-0.07|39|2023-04-20|15/03/2023||1.72||3310000000|||2023-01-26|15/12/2022|2.43|2.35|4010000000|3880000000||
2023-03-18 09:44:37|00456|20793|TDG|37.72B|37720000000|690.9|335221|4.21|40|2023-05-09|15/03/2023||5.36||1520000000|||2023-02-07|15/12/2022|4.58|4.27|1400000000|1370000000||
2023-03-18 09:44:42|00457|8239|TNL|2.91B|2910000000|37.47|723757|-35.51|39|2023-04-27|15/03/2023||0.7992||839580000|||2023-02-22|15/12/2022|1.3|1.22|899000000|908730000||
2023-03-18 09:44:47|00458|8159|TRV|38.3B|38300000000|165.03|1390186|-8.84|39|2023-04-19|15/03/2023||3.67||9340000000|||2023-01-24|15/12/2022|3.4|3.44|9640000000|8750000000||
2023-03-18 09:44:52|00459|32539|TRIP|2.61B|2610000000|18.5|2204194|-25.76|39|2023-05-03|15/03/2023||0.0465||358810000|||2023-02-14|15/12/2022|0.16|0.04|354000000|344240000||
2023-03-18 09:44:57|00460|7918|TFC|40.59B|40590000000|30.56|9702002|-48.06|40|2023-04-20|15/03/2023||1.16||6130000000|||2023-01-19|15/12/2022|1.3|1.24|6210000000|6160000000||
2023-03-18 09:45:02|00461|8179|TSN|20.82B|20820000000|58.54|3077345|-33.93|40|2023-05-08|15/03/2023||0.7481||13570000000|||2023-02-06|15/12/2022|0.85|1.34|13260000000|13510000000||
2023-03-18 09:45:09|00462|8310|USB|50.47B|50470000000|32.95|10289720|-41.84|40|2023-04-19|15/03/2023||1.13||7200000000|||2023-01-25|15/12/2022|1.2|1.12|6370000000|6620000000||
2023-03-18 09:45:14|00463|32535|UDR|13.65B|13650000000|38.91|2352395|-32.3|39|2023-04-25|15/03/2023||0.1093||405890000|||2023-02-06|15/12/2022|0.53|0.1124|399700000|398590000||
2023-03-18 09:45:18|00464|39338|ULTA|25.77B|25770000000|506.46|566022|30.76|38|2023-05-25|15/04/2023||6.68||2500000000|||2023-03-09|15/01/2023|6.68|5.63|3200000000|3020000000||
2023-03-18 09:45:23|00465|13959|UAA|3.63B|3630000000|8.63|7744379|-49.71|42|2023-05-09|15/03/2023||0.1483||1370000000|||2023-02-08|15/12/2022|0.16|0.0896|1580000000|1550000000||
2023-03-18 09:45:29|00466|976067|UA|3.63B|3630000000|7.71|2824132|-50|32|2023-05-09|15/03/2023||0.1488||1370000000|||2023-02-09|15/07/2023||0.094||1410000000||
2023-03-18 09:45:34|00467|8083|UNP|116.26B|116260000000|190.01|3250927|-27.91|40|2023-04-27|15/03/2023||2.63||6120000000|||2023-01-24|15/12/2022|2.67|2.78|6200000000|6310000000||
2023-03-18 09:45:39|00468|13061|UAL|14.08B|14080000000|43.04|8441597|3.91|39|2023-04-18|15/03/2023||-0.1376||11480000000|||2023-01-17|15/12/2022|2.46|2.11|12400000000|12230000000||
2023-03-18 09:45:44|00469|8199|UPS|160.4B|160400000000|186.79|2822451|-15.98|39|2023-04-25|15/03/2023||2.26||23090000000|||2023-01-31|15/12/2022|3.62|3.58|27440000000|28080000000||
2023-03-18 09:45:49|00470|32516|URI|25.68B|25680000000|370.09|764300|6.72|39|2023-04-26|15/03/2023||7.89||3150000000|||2023-01-25|15/12/2022|9.74|10.1|3300000000|3290000000||
2023-03-18 09:45:54|00471|39147|UHS|8.43B|8430000000|119.28|665783|-19.99|39|2023-04-24|15/03/2023||2.19||3440000000|||2023-02-27|15/12/2022|3.02|2.96|3450000000|3400000000||
2023-03-18 09:46:01|00472|8174|UNM|7.23B|7230000000|36.65|1585925|24.28|40|2023-05-02|15/03/2023||1.65||3060000000|||2023-01-31|15/12/2022|1.43|1.47|3000000000|3000000000||
2023-03-18 09:46:06|00473|8241|VLO|46.9B|46900000000|126.37|3877939|41.85|40|2023-04-27|15/03/2023||6.34||35030000000|||2023-01-26|15/12/2022|8.45|7.46|41740000000|40520000000||
2023-03-18 09:46:11|00474|13866|VTR|17.86B|17860000000|44.24|2006163|-25.33|39|2023-05-04|15/03/2023||-0.076||1050000000|||2023-02-09|15/12/2022|0.73|0.73|1050000000|1040000000||
2023-03-18 09:46:16|00475|7870|VFC|8.33B|8330000000|21.42|8618443|-62.57|38|2023-05-19|15/03/2023||0.1441||2730000000|||2023-02-07|15/12/2022|1.12|0.99|3500000000|3470000000||
2023-03-18 09:46:21|00476|8171|PARA|12.95B|12950000000|19.7|3424991|-46.57|40|2023-05-02|15/03/2023||0.1901||7430000000|||2023-02-16|15/12/2022|0.08|0.24|8130000000|8180000000||
2023-03-18 09:46:25|00477|13570|VTRS|11.29B|11290000000|9.43|8971987|-11.37|39|2023-05-08|15/03/2023||0.7||3800000000|||2023-02-27|15/12/2022|0.83|0.72|3870000000|3980000000||
2023-03-18 09:46:30|00478|7863|VNO|2.93B|2930000000|14.2|4285113|-68.74|40|2023-05-01|15/03/2023||0.0241||454740000|||2023-02-13|15/12/2022|0.1|0.04|446940000|455770000||
2023-03-18 09:46:35|00479|7974|VMC|21.41B|21410000000|161.02|737550|-12.04|40|2023-05-04|15/03/2023||0.6688||1560000000|||2023-02-16|15/12/2022|1.08|1.28|1730000000|1840000000||
2023-03-18 09:46:42|00480|8058|WM|62.51B|62510000000|153.15|1726731|-1.59|40|2023-04-25|15/03/2023||1.3||4870000000|||2023-02-01|15/12/2022|1.3|1.41|4940000000|4970000000||
2023-03-18 09:46:47|00481|7881|WAT|17.62B|17620000000|298.97|356686|-9.62|40|2023-05-02|15/03/2023||2.62||698120000|||2023-02-15|15/12/2022|3.84|3.74|859000000|833190000||
2023-03-18 09:46:52|00482|13867|WEC|29.73B|29730000000|94.25|1260222|-1.61|40|2023-05-01|15/03/2023||1.72||2850000000|||2023-02-02|15/12/2022|0.8|0.74|2560000000|1920000000||
2023-03-18 09:46:56|00483|7992|WFC|142.62B|142620000000|37.76|20982865|-26.65|39|2023-04-14|15/03/2023||1.14||20170000000|||2023-01-13|15/12/2022|1.37|1.27|19660000000|19990000000||
2023-03-18 09:47:03|00484|13848|WELL|33.73B|33730000000|68.75|2209039|-25.28|40|2023-04-26|15/03/2023||0.1325||1530000000|||2023-02-15|15/12/2022|0.83|0.1|1520000000|1340000000||
2023-03-18 09:47:08|00485|8117|WDC|11.2B|11200000000|35.08|4581782|-28.2|39|2023-04-27|15/03/2023||-1.55||2730000000|||2023-01-31|15/12/2022|-0.42|-0.14|3110000000|2990000000||
2023-03-18 09:47:14|00486|8323|WU|4.02B|4020000000|10.76|7880355|-39.99|40|2023-05-02|15/03/2023||0.3424||996990000|||2023-02-07|15/12/2022|0.32|0.35|1090000000|1070000000||
2023-03-18 09:47:18|00487|955555|WRK|6.89B|6890000000|27.07|2122718|-43.39|32|2023-05-03|15/03/2023||0.5098||5250000000|||2023-02-01|15/12/2022|0.55|0.66|4900000000|5080000000||
2023-03-18 09:47:24|00488|8953|WY|21.39B|21390000000|29.21|4085602|-26.07|39|2023-04-28|15/03/2023||0.1554||1900000000|||2023-01-26|15/12/2022|0.24|0.18|1820000000|1930000000||
2023-03-18 09:47:28|00489|8228|WHR|7B|7000000000|128.45|723133|-34.28|40|2023-04-25|15/03/2023||2.14||4500000000|||2023-01-30|15/12/2022|3.89|3.34|4920000000|5070000000||
2023-03-18 09:47:33|00490|8122|WMB|34.49B|34490000000|28.3|6939724|-10.24|40|2023-05-03|15/03/2023||0.4736||2760000000|||2023-02-20|15/12/2022|1.82|0.5|10970000000|2890000000||
2023-03-18 09:47:38|00491|29740|WTW|23.8B|23800000000|223.34|506116|-4.09|36|2023-05-04|15/03/2023||2.8||2220000000|||2023-02-09|15/12/2022|6.33|6.23|2720000000|2700000000||
2023-03-18 09:47:43|00492|8030|GWW|33.31B|33310000000|663.5|282792|33.21|40|2023-04-27|15/03/2023||8.49||4080000000|||2023-02-02|15/12/2022|7.14|7|3800000000|3770000000||
2023-03-18 09:47:47|00493|6392|WYNN|12.08B|12080000000|107.04|2607018|39.18|39|2023-05-10|15/03/2023||-0.2053||1290000000|||2023-02-08|15/12/2022|-1.23|-1.17|1000000000|953920000||
2023-03-18 09:47:56|00494|8003|XRX|2.29B|2290000000|14.62|1113445|-25.33|39|2023-04-20|15/03/2023||0.1964||1760000000|||2023-01-26|15/12/2022|0.89|0.52|1940000000|1880000000||
2023-03-18 09:48:01|00495|32532|XYL|17.08B|17080000000|94.73|1530410|7.53|40|2023-05-02|15/03/2023||0.6208||1350000000|||2023-02-07|15/12/2022|0.92|0.8|1500000000|1410000000||
2023-03-18 09:48:06|00496|8327|YUM|35.53B|35530000000|126.85|1552434|6.57|39|2023-04-03|15/03/2023||1.12||1620000000|||2023-02-08|15/12/2022|1.31|1.26|2020000000|1920000000||
2023-03-18 09:48:12|00497|7902|ZBH|26.11B|26110000000|124.31|1401658|1.66|39|2023-05-02|15/03/2023||1.64||1700000000|||2023-02-03|15/12/2022|1.88|1.83|1830000000|1760000000||
2023-03-18 09:48:17|00498|6418|ZION|4.45B|4450000000|29.94|2679900|-56.19|39|2023-04-19|15/03/2023||1.6||854020000|||2023-01-23|15/12/2022|1.84|1.65|873000000|865830000||
2023-03-18 09:48:21|00499|41176|ZTS|76.21B|76210000000|164.47|2057713|-15.08|38|2023-05-04|15/03/2023||1.29||2050000000|||2023-02-14|15/12/2022|1.15|1.15|2000000000|2000000000||
2023-03-18 09:48:26|00500|41239|NOW|89.52B|89520000000|441|1574254|-22.18|39|2023-04-26|15/03/2023||2.03||2080000000|||2023-01-25|15/12/2022|2.28|2.02|1940000000|1940000000||
2023-03-18 09:48:31|00501|13933|BX|100.43B|100430000000|84.89|4739903|-29.22|40|2023-04-20|15/03/2023||1.03||2550000000|||2023-01-26|15/12/2022|1.07|0.97|2340000000|2820000000||
2023-03-18 09:48:37|00502|961620|SQ|44.59B|44590000000|73.98|11944220|-42.19|30|2023-05-03|15/03/2023||0.3531||4580000000|||2023-02-23|15/12/2022|0.22|0.3|4650000000|4620000000||
2023-03-18 09:48:41|00503|1166012|SNOW|43.62B|43620000000|135.62|5410106|-35.06|16|2023-05-25|15/04/2023||0.0582||612130000|||2023-03-01|15/01/2023|0.14|0.05|589000000|576220000||
2023-03-18 09:48:46|00504|1115848|UBER|63.87B|63870000000|31.78|24513732|-3.26|22|2023-05-03|15/03/2023||-0.0642||8640000000|||2023-02-08|15/12/2022|0.29|-0.15|8610000000|8510000000||
2023-03-18 09:48:51|00505|41268|PANW|57.23B|57230000000|189.12|4564785|0.57|39|2023-05-31|15/04/2023||0.9298||1720000000|||2023-02-21|15/01/2023|1.05|0.78|1700000000|1650000000||
2023-03-18 09:48:55|00506|1152334|NET|18.01B|18010000000|54.53|5084120|-48.71|17|2023-05-04|15/03/2023||0.0357||290680000|||2023-02-09|15/12/2022|0.06|0.04|274700000|274160000||
2023-03-18 09:49:02|00507|16141|FTNT|48B|48000000000|61.22|5067017|0.86|39|2023-05-04|15/03/2023||0.2874||1200000000|||2023-02-07|15/12/2022|0.44|0.39|1280000000|1290000000||
2023-03-18 09:49:07|00508|1152784|DDOG|21.95B|21950000000|68.62|4992578|-50.18|20|2023-05-04|15/03/2023||0.2377||470650000|||2023-02-16|15/12/2022|0.26|0.19|469000000|450310000||
2023-03-18 09:49:15|00509|48371|VEEV|26.88B|26880000000|172.63|1010029|-9.98|38|2023-05-25|15/04/2023||0.7977||516960000|||2023-03-01|15/01/2023|1.15|1.04|563400000|552590000||
2023-03-18 09:49:19|00510|989534|TTD|28.72B|28720000000|58.51|4664152|-10.55|27|2023-05-11|15/03/2023||0.1223||361940000|||2023-02-15|15/12/2022|0.38|0.35|491000000|490730000||
2023-03-18 09:49:23|00511|1072316|SPOT|24.58B|24580000000|127.09|2015108|-8.39|25|2023-05-03|15/03/2023||-0.8208||3090000000|||2023-01-31|15/12/2022|-1.4|-1.28|3170000000|3180000000||
2023-03-18 09:49:28|00512|1166239|PLTR|16.56B|16560000000|7.88|42186747|-36.04|13|2023-05-09|15/03/2023||0.0402||505890000|||2023-02-13|15/12/2022|0.04|0.03|509000000|503130000||
2023-03-18 09:49:35|00513|942355|HUBS|19.63B|19630000000|397.48|714038|-14.95|35|2023-05-10|15/03/2023||0.8179||474890000|||2023-02-16|15/12/2022|1.11|0.83|469700000|446250000||
2023-03-18 09:49:41|00514|21232|MSCI|43B|43000000000|537.09|429111|7.75|39|2023-04-25|15/03/2023||3.06||591070000|||2023-01-31|15/12/2022|2.84|2.76|576210000|568580000||
2023-03-18 09:49:50|00515|32341|EPAM|16.14B|16140000000|279.79|408750|2.42|39|2023-05-11|15/03/2023||2.37||1290000000|||2023-02-16|15/12/2022|2.93|2.68|1230000000|1230000000||
2023-03-18 09:49:54|00516|1052405|MDB|15.36B|15360000000|219.77|1714146|-40.99|26|2023-06-01|15/04/2023||0.1912||348640000|||2023-03-08|15/01/2023|0.57|0.07|361300000|339310000||
2023-03-18 09:49:59|00517|39333|ODFL|36.48B|36480000000|331.56|767679|2.72|39|2023-04-27|15/03/2023||2.71||1490000000|||2023-02-01|15/12/2022|2.92|2.68|1490000000|1500000000||
2023-03-18 09:50:04|00518|31028|ENPH|25.07B|25070000000|183.64|4137933|1.54|39|2023-04-26|15/03/2023||1.2||715240000|||2023-02-07|15/12/2022|1.51|1.28|724700000|706280000||
2023-03-18 09:50:12|00519|949620|ETSY|13.13B|13130000000|105.34|3140318|-25.65|33|2023-05-10|15/03/2023||0.5151||625220000|||2023-02-22|15/12/2022|0.77|0.8|807200000|754310000||
2023-03-18 09:50:18|00520|1050149|ROKU|9B|9000000000|64.24|7892607|-46.41|25|2023-04-27|15/03/2023||-1.46||709080000|||2023-02-15|15/12/2022|-1.7|-1.72|867100000|802120000||
2023-03-18 09:50:23|00521|17608|ZBRA|14.84B|14840000000|288.71|364962|-31.15|39|2023-05-02|15/03/2023||3.92||1390000000|||2023-02-16|15/12/2022|4.75|4.59|1500000000|1460000000||
2023-03-18 09:50:28|00522|24282|WST|24.44B|24440000000|329.72|586959|-18.64|39|2023-04-27|15/03/2023||1.65||691670000|||2023-02-16|15/12/2022|1.77|1.37|708700000|657170000||
2023-03-18 09:50:32|00523|1167745|DASH|23.38B|23380000000|59.64|4938301|-37.93|14|2023-05-11|15/03/2023||-0.5312||1930000000|||2023-02-16|15/12/2022|-1.65|-0.67|1820000000|1770000000||
2023-03-18 09:50:39|00524|103925|ANET|50.02B|50020000000|163.26|2306457|29.57|35|2023-05-04|15/03/2023||1.34||1310000000|||2023-02-13|15/12/2022|1.41|1.21|1280000000|1200000000||
2023-03-18 09:50:44|00525|39269|GNRC|7B|7000000000|113.13|1463902|-63.49|39|2023-05-03|15/03/2023||0.5146||856490000|||2023-02-15|15/12/2022|1.78|1.77|1050000000|1070000000||
2023-03-18 09:50:48|00526|1166014|U|10.61B|10610000000|28.32|10899937|-69.47|16|2023-05-09|15/03/2023||-0.028||481350000|||2023-02-22|15/12/2022|0.03|0.01|451000000|434700000||
2023-03-18 09:50:52|00527|1072222|ZS|15.31B|15310000000|105.49|2673180|-50.9|25|2023-06-01|15/04/2023||0.3879||397440000|||2023-03-02|15/01/2023|0.37|0.29|387600000|365530000||
2023-03-18 09:50:57|00528|1155833|BILL|7.83B|7830000000|73.64|2806364|-64.89|19|2023-05-04|15/03/2023||0.2379||247530000|||2023-02-02|15/12/2022|0.42|0.14|260000000|243750000||
2023-03-18 09:51:01|00529|1127189|PINS|18.03B|18030000000|26.37|11531624|5.95|20|2023-04-26|15/03/2023||0.0134||595320000|||2023-02-06|15/12/2022|0.29|0.27|877210000|887010000||
2023-03-18 09:51:06|00530|16662|MPWR|23.1B|23100000000|488.31|521996|8.22|39|2023-05-01|15/03/2023||2.98||450100000|||2023-02-08|15/12/2022|3.17|3.13|460010000|459920000||
2023-03-18 09:51:11|00531|15828|CSGP|27.23B|27230000000|66.93|2061234|7|39|2023-04-25|15/03/2023||0.2539||585680000|||2023-02-21|15/12/2022|0.38|0.35|573000000|569640000||
2023-03-18 09:51:15|00532|101887|PAYC|16.02B|16020000000|276.94|490321|-19.29|36|2023-05-02|15/03/2023||2.36||444210000|||2023-02-07|15/12/2022|1.73|1.48|370600000|367080000||
2023-03-18 09:51:20|00533|39123|LNG|35.06B|35060000000|143.87|2018298|12.14|39|2023-05-03|15/03/2023||5.84||5820000000|||2023-02-23|15/12/2022|15.78|6.02|9090000000|8030000000||
2023-03-18 09:51:24|00534|41232|IQV|35.45B|35450000000|190.89|882044|-14.49|39|2023-05-03|15/03/2023||2.41||3610000000|||2023-02-10|15/12/2022|2.78|2.76|3740000000|3710000000||
2023-03-18 09:51:29|00535|8362|TER|16.4B|16400000000|105.1|1580385|-12.85|39|2023-04-25|15/03/2023||0.4527||604760000|||2023-01-25|15/12/2022|0.92|0.75|732000000|711840000||
2023-03-18 09:51:34|00536|16924|PLUG|6.63B|6630000000|11.17|17020534|-56.47|39|2023-05-10|15/03/2023||-0.2361||225420000|||2023-03-01|15/12/2022|-1.25|-0.25|220700000|279910000||
2023-03-18 09:51:39|00537|1130930|AVTR|13.99B|13990000000|20.75|6854112|-40.58|21|2023-04-27|15/03/2023||0.2874||1770000000|||2023-02-03|15/12/2022|0.32|0.3|1800000000|1800000000||
2023-03-18 09:51:43|00538|1159534|CARR|36.53B|36530000000|43.75|4145593|-7.15|17|2023-04-27|15/03/2023||0.4828||5050000000|||2023-02-07|15/12/2022|0.4|0.4|5100000000|5110000000||
2023-03-18 09:51:47|00539|1008759|CVNA|1.43B|1430000000|7.65|26175864|-94.33|26|2023-04-19|15/03/2023||-2.33||2850000000|||2023-02-23|15/12/2022|-7.61|-2.12|2840000000|3070000000||
2023-03-18 09:51:55|00540|1158864|TT|40.67B|40670000000|177.53|1306082|12.77|27|2023-05-04|15/03/2023||1.33||3630000000|||2023-02-02|15/12/2022|1.82|1.64|4070000000|3930000000||
2023-03-18 09:52:00|00541|41236|RNG|2.87B|2870000000|30.07|1909605|-73.88|38|2023-05-10|15/03/2023||0.6943||528230000|||2023-02-15|15/12/2022|0.6|0.59|525000000|527430000||
2023-03-18 09:52:05|00542|16943|POOL|13.37B|13370000000|341.83|414984|-28.06|39|2023-04-20|15/03/2023||3.32||1310000000|||2023-02-16|15/12/2022|1.82|1.99|1100000000|1150000000||
2023-03-18 09:52:10|00543|16942|PODD|21.49B|21490000000|309.09|755774|24.5|39|2023-05-04|15/03/2023||0.1017||331510000|||2023-02-23|15/12/2022|0.55|0.21|369700000|332180000||
2023-03-18 09:52:15|00544|15375|ALNY|23.02B|23020000000|185.45|731617|13.72|39|2023-04-27|15/03/2023||-1.67||311420000|||2023-02-23|15/12/2022|-1.39|-1.85|335040000|312200000||
2023-03-18 09:52:20|00545|13978|ENTG|12.22B|12220000000|81.66|1651620|-39.44|39|2023-04-25|15/03/2023||0.554||896920000|||2023-02-14|15/12/2022|0.83|0.78|946070000|950510000||
2023-03-18 09:52:25|00546|17327|TECH|11.37B|11370000000|72.31|963734|-33|39|2023-05-02|15/03/2023||0.5255||296090000|||2023-02-02|15/12/2022|0.47|0.49|271580000|289540000||
2023-03-18 09:52:32|00547|24312|TYL|13.66B|13660000000|326.61|283358|-22.93|39|2023-05-03|15/03/2023||1.71||473620000|||2023-02-15|15/12/2022|1.66|1.75|452220000|454620000||
2023-03-18 09:52:37|00548|39159|BR|15.91B|15910000000|135.16|515434|-11.25|39|2023-05-09|15/03/2023||2.08||1650000000|||2023-02-02|15/12/2022|0.91|0.9|1290000000|1350000000||
2023-03-18 09:52:42|00549|20164|CRL|9.84B|9840000000|192.92|560327|-31.52|39|2023-05-03|15/03/2023||2.6||984760000|||2023-02-22|15/12/2022|2.98|2.75|1100000000|1040000000||
2023-03-18 09:52:46|00550|41257|BURL|13.55B|13550000000|210.16|929931|5.55|36|2023-05-25|15/04/2023||0.9297||2180000000|||2023-03-02|15/01/2023|2.96|2.68|2740000000|2600000000||
2023-03-18 09:52:51|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|23.85|38|2023-02-02|15/12/2022||1.14||292190000|||2022-11-01|15/09/2022|1.3|1.04|265920000|272730000||
2023-03-18 09:52:56|00552|991169|COUP|6.12B|6120000000|80.97|4169452|-1.15|28|2023-06-06|15/04/2023||0.1296||226000000|||2023-03-14|15/01/2023||0.0745||220800000||
2023-03-18 09:53:00|00553|1123146|LYFT|3.8B|3800000000|10.06|19159162|-73.38|19|2023-05-02|15/03/2023||-0.0721||980330000|||2023-02-09|15/12/2022|-0.74|0.1461|1180000000|1150000000||
2023-03-18 09:53:05|00554|943806|KEYS|27.64B|27640000000|155.16|1109682|-1.01|34|2023-05-16|15/04/2023||1.95||1380000000|||2023-02-21|15/01/2023|2.02|1.85|1380000000|1370000000||
2023-03-18 09:53:10|00555|20322|FDS|15.52B|15520000000|405.81|219621|-4.99|39|2023-06-27|15/05/2023||3.62||529040000|||2023-03-23|15/02/2023||3.69||515480000||
2023-03-18 09:53:15|00556|24350|TREX|5.08B|5080000000|46.67|1046263|-40.71|39|2023-05-08|15/03/2023||0.3359||237130000|||2023-02-27|15/12/2022|0.23|0.22|192000000|185220000||
2023-03-18 09:53:20|00557|955554|TRU|11.32B|11320000000|58.7|1568024|-43.63|32|2023-04-25|15/03/2023||0.7433||913860000|||2023-02-14|15/12/2022|0.78|0.82|902000000|907420000||
2023-03-18 09:53:25|00558|16631|MKTX|14.66B|14660000000|389.77|335122|10|39|2023-04-19|15/03/2023||1.96||203400000|||2023-01-25|15/12/2022|1.58|1.55|177900000|176690000||
2023-03-18 09:53:29|00559|16040|EXAS|11.31B|11310000000|63.44|2555890|-1.14|39|2023-04-25|15/03/2023||-0.739||542750000|||2023-02-21|15/12/2022|-0.72|-0.79|553000000|524510000||
2023-03-18 09:53:34|00560|20937|MTN|8.87B|8870000000|219.84|374569|-18.24|39|2023-06-08|15/04/2023||8.91||1280000000|||2023-03-09|15/01/2023|5.16|6.17|1100000000|1070000000||
2023-03-18 09:53:38|00561|985558|TWLO|11.77B|11770000000|62.86|4469477|-58.17|28|2023-05-03|15/03/2023||0.2035||1000000000|||2023-02-15|15/12/2022|0.22|-0.08|1020000000|1000000000||
2023-03-18 09:53:43|00562|1152338|TXG|5.55B|5550000000|48.13|1051617|-28.22|18|2023-05-03|15/03/2023||-0.3103||136580000|||2023-02-15|15/12/2022|-0.15|-0.29|156200000|148060000||
2023-03-18 09:53:47|00563|15703|CGNX|8.4B|8400000000|48.65|796069|-30.93|39|2023-05-01|15/03/2023||0.1219||203270000|||2023-02-16|15/12/2022|0.27|0.3|239430000|244810000||
2023-03-18 09:53:52|00564|17055|RGEN|9.46B|9460000000|170.22|543708|-5.9|39|2023-04-26|15/03/2023||0.6003||183470000|||2023-02-22|15/12/2022|0.68|0.58|186800000|186300000||
2023-03-18 09:53:56|00565|1142207|DT|11.2B|11200000000|38.76|2670177|-10.32|20|2023-05-17|15/03/2023||0.2226||304870000|||2023-02-01|15/12/2022|0.25|0.21|297460000|284710000||
2023-03-18 09:54:01|00566|41254|APO|32.26B|32260000000|56.53|2758919|-8.2|39|2023-05-03|15/03/2023||1.52||714820000|||2023-02-09|15/12/2022|1.49|1.5|728600000|704820000||
2023-03-18 09:54:06|00567|16812|ON|33.81B|33810000000|78.28|6830178|28.83|39|2023-04-26|15/03/2023||1.09||1930000000|||2023-02-06|15/12/2022|1.32|1.26|2100000000|2080000000||
2023-03-18 09:54:12|00568|1008761|FND|9.72B|9720000000|91.52|1567772|-9.78|26|2023-05-04|15/03/2023||0.6738||1110000000|||2023-02-23|15/12/2022|0.64|0.57|1050000000|1060000000||
2023-03-18 09:54:17|00569|16535|LPLA|15.38B|15380000000|195.47|815010|10.47|39|2023-05-04|15/03/2023||4.58||2410000000|||2023-02-02|15/12/2022|3.95|3.98|2330000000|2270000000||
2023-03-18 09:54:21|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|7.05|24|2023-02-09|15/12/2022||0.0008||234050000|||2022-11-03|15/09/2022||-0.0592||219780000||
2023-03-18 09:54:26|00571|13845|GME|5.05B|5050000000|16.60|4281483|-24.29|40|2023-06-01|15/04/2023||-0.1267||1360000000|||2023-03-21|15/01/2023||-0.1333||2180000000||
2023-03-18 09:54:31|00572|8280|LVS|41.8B|41800000000|54.69|5070516|46.35|39|2023-04-26|15/03/2023||0.1615||1750000000|||2023-01-25|15/12/2022|-0.19|-0.09|1120000000|1170000000||
2023-03-18 09:54:38|00573|31022|CZR|9.29B|9290000000|43.19|3108601|-45.73|35|2023-05-02|15/03/2023||0.0327||2750000000|||2023-02-21|15/12/2022|-0.7|0.19|2800000000|2800000000||
2023-03-18 09:54:42|00574|20861|DPZ|11B|11000000000|310.67|742763|-24.13|35|2023-04-27|15/03/2023||2.71||1040000000|||2023-02-23|15/12/2022|4.43|3.97|1390000000|1440000000||
2023-03-18 09:54:47|00575|16932|PTC|14.04B|14040000000|118.71|693138|7.21|39|2023-04-26|15/03/2023||1.12||533080000|||2023-02-01|15/12/2022|0.99|1.02|466000000|463180000||
2023-03-18 09:54:51|00576|16770|NVAX|512.73M|512730000|5.95|6667365|-92.49|39|2023-05-08|15/03/2023||-3.08||141940000|||2023-02-28|15/12/2022|-2.28|-1.19|357000000|383140000||
2023-03-18 09:54:56|00577|1156548|DKNG|8.07B|8070000000|17.87|13404277|-5.9|17|2023-05-05|15/03/2023||-0.7896||673500000|||2023-02-16|15/12/2022|-0.53|-0.61|855000000|798230000||
2023-03-18 09:55:00|00578|1096127|ESTC|5.3B|5300000000|54.9|1208451|-33.63|24|2023-06-01|15/04/2023||0.0936||277690000|||2023-03-02|15/01/2023|0.17|0.05|275000000|272940000||
2023-03-18 09:55:05|00579|32326|WSM|7.74B|7740000000|116.86|999692|-27.28|37|2023-05-24|15/04/2023||2.56||1820000000|||2023-03-16|15/01/2023|5.5|5.46|2450000000|2600000000||
2023-03-18 09:55:10|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|-32.91|35|2023-02-09|15/12/2022||0.2451||447070000|||2022-10-27|15/09/2022|0.28|0.22|416900000|425400000||
2023-03-18 09:55:15|00581|20199|BAH|11.71B|11710000000|88.51|1086655|3.76|39|2023-05-30|15/03/2023||0.9378||2380000000|||2023-01-27|15/12/2022|1.07|1.05|2280000000|2220000000||
2023-03-18 09:55:21|00582|31033|FIVE|10.76B|10760000000|193.4|759408|18.35|34|2023-06-07|15/04/2023||0.6917||730630000|||2023-03-15|15/01/2023|3.07|3.06|1120000000|1110000000||
2023-03-18 09:55:26|00583|958827|NVCR|6.02B|6020000000|57.07|1021395|-25.67|31|2023-04-27|15/03/2023||-0.3283||127990000|||2023-02-23|15/12/2022|-0.36|-0.3|128430000|129270000||
2023-03-18 09:55:30|00584|21255|NVR|17.87B|17870000000|5,503.0|20421|11.74|39|2023-04-26|15/03/2023||88.25||2120000000|||2023-01-31|15/12/2022|133.44|98.88|2740000000|2500000000||
2023-03-18 09:55:35|00585|1167751|UPST|1.24B|1240000000|15.23|6271350|-86.93|12|2023-05-09|15/03/2023||-0.8661||101680000|||2023-02-14|15/12/2022|-0.25|-0.47|147000000|134310000||
2023-03-18 09:55:41|00586|41270|RH|5.43B|5430000000|246.42|694601|-32.26|31|2023-06-01|15/04/2023||3.85||831990000|||2023-03-28|15/01/2023||3.31||777270000||
2023-03-18 09:55:46|00587|16565|MASI|9.03B|9030000000|171.73|359914|9.1|39|2023-05-02|15/03/2023||0.8375||558730000|||2023-02-28|15/12/2022|1.32|1.18|617000000|602490000||
2023-03-18 09:55:52|00588|6509|AXON|15.53B|15530000000|213.12|739368|62.27|38|2023-05-09|15/03/2023||0.5432||320210000|||2023-02-28|15/12/2022|0.7|0.51|336100000|305860000||
2023-03-18 09:55:57|00589|17606|Z|9.46B|9460000000|40.6|3611284|-23.38|39|2023-05-04|15/03/2023||0.1133||425790000|||2023-02-15|15/12/2022|0.21|0.03|435000000|413630000||
2023-03-18 09:56:01|00590|100183|FIVN|4.3B|4300000000|60.41|1306306|-37.49|36|2023-04-27|15/03/2023||0.2049||209570000|||2023-02-22|15/12/2022|0.54|0.41|208300000|204680000||
2023-03-18 09:56:07|00591|39221|AZPN|12.92B|12920000000|199.49|196527|42.62|39|2023-04-26|15/03/2023||1.78||285470000|||2023-01-25|15/12/2022|0.35|1.32|242840000|271280000||
2023-03-18 09:56:12|00592|29694|TTC|11.06B|11060000000|106.02|743736|23.87|39|2023-05-25|15/04/2023||1.5||1430000000|||2023-03-09|15/01/2023|0.98|0.92|1150000000|1150000000||
2023-03-18 09:56:17|00593|958113|ARES|22.41B|22410000000|75.05|1013934|-2.61|31|2023-04-27|15/03/2023||0.8242||705740000|||2023-02-09|15/12/2022|0.62|1.06|937720000|890540000||
2023-03-18 09:56:24|00594|942326|W|3.51B|3510000000|31.72|6139290|-73.54|35|2023-05-04|15/03/2023||-1.68||2740000000|||2023-02-23|15/12/2022|-1.71|-1.62|3100000000|3060000000||
2023-03-18 09:56:29|00595|20529|FICO|16.47B|16470000000|654.94|195367|36.39|39|2023-04-27|15/03/2023||4.99||373650000|||2023-01-26|15/12/2022|4.26|4.2|344900000|344990000||
2023-03-18 09:56:33|00596|42595|WIX|5.25B|5250000000|89.26|725997|3.39|37|2023-05-18|15/03/2023||-0.0481||369300000|||2023-02-22|15/12/2022|0.61|0.07|355000000|351910000||
2023-03-18 09:56:39|00597|100228|PCTY|10.07B|10070000000|180.51|443625|-11.22|36|2023-05-04|15/03/2023||1.52||333080000|||2023-02-02|15/12/2022|1.12|0.74|273000000|259680000||
2023-03-18 09:56:43|00598|1096128|GH|2.87B|2870000000|27.94|1993152|-49.95|24|2023-05-04|15/03/2023||-1.34||118400000|||2023-02-23|15/12/2022|-1.17|-1.39|126900000|123710000||
2023-03-18 09:56:47|00599|40062|FANG|27.43B|27430000000|123.12|2319159|-4.7|39|2023-05-01|15/03/2023||4.95||2080000000|||2023-02-21|15/12/2022|5.29|5.28|2030000000|2080000000||
2023-03-18 09:56:52|00600|8074|VMW|50.47B|50470000000|118.27|1089154|3.95|40|2023-06-01|15/04/2023||1.55||3320000000|||2023-03-02|15/01/2023|2.13|1.92|3710000000|3620000000||
2023-03-18 09:56:57|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|32|2022-03-02|15/12/2021||-0.8075||45430000|||2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000||
2023-03-18 09:57:01|00602|958817|PEN|10.04B|10040000000|263|312178|24.91|31|2023-05-09|15/03/2023||0.1086||229660000|||2023-02-23|15/12/2022|0.16|0.15|221220000|217000000||
2023-03-18 09:57:08|00603|6422|LAMR|9.55B|9550000000|93.82|452184|-17.13|39|2023-05-04|15/03/2023||0.83||484000000|||2023-02-24|15/12/2022|1.91|1.29|535500000|542000000||
2023-03-18 09:57:12|00604|955853|NTRA|6.42B|6420000000|56.63|1396243|50.97|32|2023-05-04|15/03/2023||-1.15||228330000|||2023-02-28|15/12/2022|-1.37|-1.43|217300000|215570000||
2023-03-18 09:57:17|00605|39153|BRKR|10.59B|10590000000|72.18|658559|7.11|39|2023-05-04|15/03/2023||0.547||635770000|||2023-02-09|15/12/2022|0.74|0.73|708400000|680100000||
2023-03-18 09:57:21|00606|16707|NBIX|9.10B|9100000000|94.25|794560|0.61|39|2023-05-01|15/03/2023||0.6018||409510000|||2023-02-06|15/12/2022|1.24|1.12|412000000|408870000||
2023-03-18 09:57:26|00607|1096134|YETI|3.33B|3330000000|38.5|1280468|-37.13|24|2023-05-11|15/03/2023||0.1501||291940000|||2023-02-23|15/12/2022|0.78|0.79|448000000|491980000||
2023-03-18 09:57:31|00608|15706|CHDN|9.24B|9240000000|246.91|172666|9.03|39|2023-04-26|15/03/2023||1.74||531020000|||2023-02-22|15/12/2022|1.46|1.55|480100000|478020000||
2023-03-18 09:57:36|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|35.51|20|2022-08-30|15/07/2022||-0.0667||180800000|||2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000||
2023-03-18 09:57:41|00610|21203|GGG|11.3B|11300000000|67.25|931385|-4.56|39|2023-04-26|15/03/2023||0.6249||503570000|||2023-01-30|15/12/2022|0.73|0.686|555000000|554170000||
2023-03-18 09:57:45|00611|1072273|DBX|7.16B|7160000000|20.01|2825804|-8.84|25|2023-05-04|15/03/2023||0.3944||591500000|||2023-02-16|15/12/2022|0.4|0.4|598800000|594040000||
2023-03-18 09:57:49|00612|1073207|SMAR|6.12B|6120000000|46.4|1386499|-4.49|24|2023-06-07|15/04/2023||-0.0514||217140000|||2023-03-14|15/01/2023|0.07|-0.01|212300000|206250000||
2023-03-18 09:57:54|00613|39105|LECO|9.25B|9250000000|160.59|394848|21.19|39|2023-04-24|15/03/2023||2.12||1020000000|||2023-02-21|15/12/2022|1.94|1.9|930900000|922940000||
2023-03-18 09:57:58|00614|1089648|VRT|4.95B|4950000000|13.12|3127314|-0.76|19|2023-04-26|15/03/2023||0.1581||1400000000|||2023-02-22|15/12/2022|0.28|0.31|1650000000|1680000000||
2023-03-18 09:58:03|00615|20227|ELS|12.69B|12690000000|64.91|760755|-14.34|39|2023-04-17|15/03/2023||0.4373||325160000|||2023-01-30|15/12/2022|0.39|0.2943|269190000|298160000||
2023-03-18 09:58:08|00616|1162162|RPRX|21.06B|21060000000|34.64|1724615|-12.92|15|2023-05-04|15/03/2023||0.8255||624920000|||2023-02-15|15/12/2022|1.56|1.47|1060000000|1060000000||
2023-03-18 09:58:14|00617|29691|TPX|6.2B|6200000000|36.05|1925595|9.18|39|2023-05-04|15/03/2023||0.5156||1220000000|||2023-02-09|15/12/2022|0.54|0.52|1190000000|1220000000||
2023-03-18 09:58:18|00618|1176154|GXO|5.22B|5220000000|43.97|858295|-41.3|11|2023-05-03|15/03/2023||0.4659||2290000000|||2023-02-14|15/12/2022|0.83|0.75|2470000000|2450000000||
2023-03-18 09:58:25|00619|29735|WMS|6.45B|6450000000|79.45|924099|-34.4|35|2023-05-25|15/03/2023||0.8797||593050000|||2023-02-02|15/12/2022|0.99|1.19|655200000|713570000||
2023-03-18 09:58:30|00620|945647|TPL|12.57B|12570000000|1,633.3|42868|20.49|25|2023-05-04|15/03/2023||15.65||180000000|||2023-02-22|15/12/2022|12.94|16.23|152700000|185210000||
2023-03-18 09:58:34|00621|1166359|BSY|12.79B|12790000000|40.98|721497|4.38|16|2023-05-09|15/03/2023||0.2171||294730000|||2023-02-28|15/12/2022|0.19|0.18|286900000|279560000||
2023-03-18 09:58:39|00622|21137|ROL|17.77B|17770000000|36.07|1332301|5.31|39|2023-04-26|15/03/2023||0.1685||642690000|||2023-02-15|15/12/2022|0.17|0.17|661400000|660330000||
2023-03-18 09:58:44|00623|48409|TNDM|2.65B|2650000000|41.14|1049233|-63.68|37|2023-05-03|15/03/2023||-0.5506||191930000|||2023-02-22|15/12/2022|-0.01|-0.07|223400000|221600000||
2023-03-18 09:58:47|00624|16629|||||||39|2023-04-25|15/03/2023||0.0491||782330000|||2023-02-27|15/12/2022|2|1.34|1090000000|994010000||
2023-03-18 09:58:52|00625|955539|BLD|6.02B|6020000000|189.53|235021|-16.44|32|2023-05-04|15/03/2023||3.88||1260000000|||2023-02-23|15/12/2022|4.52|3.99|1300000000|1240000000||
2023-03-18 09:58:56|00626|20511|SMG|4.1B|4100000000|73.23|789107|-43.64|39|2023-05-03|15/03/2023||3.45||1610000000|||2023-02-01|15/12/2022|-1.02|-1.31|526600000|504020000||
2023-03-18 09:59:01|00627|257|DELL|26.65B|26650000000|37.22|3508025|-26.31|28|2023-05-26|15/04/2023||0.8846||21560000000|||2023-03-02|15/01/2023|1.8|1.65|25000000000|23510000000||
2023-03-18 09:59:07|00628|16860|OLED|6.71B|6710000000|142.03|327462|-11.65|39|2023-05-04|15/03/2023||0.8216||135900000|||2023-02-23|15/12/2022|1.36|0.95|169030000|149560000||
2023-03-18 09:59:11|00629|1141618|IAA|5.34B|5340000000|39.93|3000676|0.15|21|2023-05-09|15/03/2023||0.6367||594830000|||2023-02-21|15/12/2022|0.61|0.54|523500000|535650000||
2023-03-18 09:59:16|00630|8181|JBL|10.52B|10520000000|78.96|1298013|27.13|40|2023-06-15|15/05/2023||1.87||8170000000|||2023-03-16|15/02/2023|1.88|1.85|8100000000|8090000000||
2023-03-18 09:59:21|00631|15506|SRPT|10.79B|10790000000|122.69|1316203|55.05|39|2023-05-03|15/03/2023||-1.34||243280000|||2023-02-28|15/12/2022|-1.24|-1.47|258400000|250400000||
2023-03-18 09:59:26|00632|960365|PSTG|7.28B|7280000000|24.05|5269448|-28.95|30|2023-05-24|15/04/2023||0.2057||682820000|||2023-03-01|15/01/2023|0.53|0.38|810200000|811730000||
2023-03-18 09:59:31|00633|39271|RPM|10.89B|10890000000|84.34|583661|2.6|39|2023-04-06|15/02/2023||0.3094||1470000000|||2023-01-05|15/11/2022|1.1|1.1|1790000000|1810000000||
2023-03-18 09:59:36|00634|989658|NTNX|5.86B|5860000000|25.48|1737306|3.66|27|2023-05-25|15/04/2023||0.0284||431060000|||2023-03-06|15/01/2023|0.1143|0.11|486500000|464970000||
2023-03-18 09:59:42|00635|15606|AZTA|2.73B|2730000000|39.51|990521|-53.81|39|2023-05-03|15/03/2023||0.0721||173720000|||2023-02-08|15/12/2022|0.12|0.1|178000000|181380000||
2023-03-18 09:59:48|00636|39184|CE|11.41B|11410000000|103|1051993|-27.75|39|2023-04-19|15/03/2023||1.64||2870000000|||2023-02-23|15/12/2022|1.44|1.65|2350000000|2410000000||
2023-03-18 09:59:53|00637|41256|BFAM|4.5B|4500000000|77.92|451728|-42.66|39|2023-05-02|15/03/2023||0.3907||529000000|||2023-02-16|15/12/2022|0.77|0.76|529500000|525410000||
2023-03-18 09:59:58|00638|29751|XPO|3.68B|3680000000|31.87|1650571|-58.51|39|2023-05-08|15/03/2023||0.4903||1870000000|||2023-02-08|15/12/2022|0.98|0.83|1830000000|1790000000||
2023-03-18 10:00:06|00639|24303|WAL|3.4B|3400000000|31.32|4606486|-63.74|39|2023-04-20|15/03/2023||2.39||712010000|||2023-01-24|15/12/2022|2.67|2.66|701200000|735120000||
2023-03-18 10:00:16|00640|16655|MORN|7.8B|7800000000|183.64|101459|-33.43|39|2023-04-26|15/03/2023|||||||2023-02-23|15/12/2022|0.58||475000000|||
2023-03-18 10:00:20|00641|943121|NEWR|4.83B|4830000000|70.14|548888|10.04|34|2023-05-11|15/03/2023||0.1534||241020000|||2023-02-07|15/12/2022|0.32|0.15|239800000|232710000||
2023-03-18 10:00:25|00642|1096238|STNE|2.77B|2770000000|8.87|5008177|-7.7|20|2023-05-30|15/03/2023||0.5918||2720000000|||2023-03-14|15/12/2022|0.73|0.62|2700000000|2700000000||
2023-03-18 10:00:31|00643|16545|LSTR|6.2B|6200000000|172.03|260813|6.4|39|2023-04-26|15/03/2023||2.09||1430000000|||2023-02-01|15/12/2022|2.6|2.61|1680000000|1770000000||
2023-03-18 10:00:36|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|36|2022-05-10|15/03/2022||0.2||366000000|||2022-02-07|15/12/2021|0.08|0.22|321440000|355000000||
2023-03-18 10:00:43|00645|20298|LYV|15.28B|15280000000|66.34|1975474|-40.33|39|2023-05-04|15/03/2023||-0.4341||2280000000|||2023-02-23|15/12/2022|-1.02|-0.8735|4290000000|3560000000||
2023-03-18 10:00:47|00646|16561|||||||39|2023-04-25|15/03/2023||0.6509||200540000|||2023-02-02|15/12/2022|0.81|0.5|198100000|182710000||
2023-03-18 10:00:52|00647|1165434|QS|3.29B|3290000000|7.48|6883737|-54.72|12|2023-05-09|15/03/2023||-0.2147||0.00|||2023-02-15|15/12/2022|-0.25|-0.29|0.00|||
2023-03-18 10:00:56|00648|977672|SITE|5.98B|5980000000|132.95|299401|-27.18|28|2023-05-03|15/03/2023||0.3041||821090000|||2023-02-15|15/12/2022|-0.02|0.16|890000000|892650000||
2023-03-18 10:01:01|00649|20681|COR|8.29B|8290000000|169.41|6844300|0|36|2022-07-28|15/06/2022||0.68||176190000|||2022-05-09|15/03/2022||0.55||167570000||
2023-03-18 10:01:06|00650|15773|COHR|6.12B|6120000000|34.47|1244154|-50.3|39|2023-05-02|15/03/2023||0.8371||1350000000|||2023-02-08|15/12/2022|0.95|0.93|1370000000|1370000000||
2023-03-18 10:01:14|00651|15391|AMED|2.36B|2360000000|72.64|438036|-56|39|2023-05-09|15/03/2023||0.8844||559260000|||2023-02-15|15/12/2022|1.16|0.98|562060000|560590000||
2023-03-18 10:01:18|00652|989531|EVBG|1.33B|1330000000|33.06|456738|-20.05|27|2023-05-08|15/03/2023||0.1315||106600000|||2023-02-22|15/12/2022|0.39|0.31|117130000|116180000||
2023-03-18 10:01:23|00653|955542|CABO|3.75B|3750000000|653.9|62528|-56.16|32|2023-05-11|15/03/2023||14.02||421050000|||2023-02-23|15/12/2022|-13.38|12.28|425520000|422160000||
2023-03-18 10:01:29|00654|958172|PLNT|6.63B|6630000000|74|904524|-14.54|31|2023-05-09|15/03/2023||0.4609||239550000|||2023-02-23|15/12/2022|0.53|0.47|281300000|270730000||
2023-03-18 10:01:34|00655|20224|CHH|5.89B|5890000000|115.36|332845|-17.89|39|2023-05-09|15/03/2023||1.1||326850000|||2023-02-15|15/12/2022|1.26|1.06|362000000|356790000||
2023-03-18 10:01:39|00656|942669|FRPT|2.86B|2860000000|59.62|781307|-39.88|35|2023-05-01|15/03/2023||-0.3784||168430000|||2023-02-27|15/12/2022|-0.06|-0.06|165800000|152160000||
2023-03-18 10:01:44|00657|32545|EXEL|5.69B|5690000000|17.55|2916414|-15.42|40|2023-05-03|15/03/2023||0.1635||427880000|||2023-02-15|15/12/2023||0.13||483550000||
2023-03-18 10:01:53|00658|29731|WH|5.74B|5740000000|66.47|711131|-21.7|25|2023-04-25|15/03/2023||0.8413||351190000|||2023-02-15|15/12/2022|0.72|0.63|334000000|324280000||
2023-03-18 10:02:00|00659|940817|CTLT|12.09B|12090000000|67.11|2404751|-36.95|35|2023-05-02|15/03/2023||0.655||1130000000|||2023-02-07|15/12/2022|0.67|0.69|1150000000|1120000000||
2023-03-18 10:02:04|00660|41315|MRTX|2.4B|2400000000|41.4|1281704|-51.24|34|2023-05-03|15/03/2023||-3.47||4740000|||2023-02-28|15/12/2022|-3.51|-3.37|930000|2440000||
2023-03-18 10:02:09|00661|20571|CSL|11.13B|11130000000|218.21|345320|-12.39|39|2023-04-25|15/03/2023||3.29||1310000000|||2023-02-07|15/12/2022|3.92|3.78|1450000000|1440000000||
2023-03-18 10:02:13|00662|32510|PII|6.05B|6050000000|106.03|542435|-0.34|39|2023-04-25|15/03/2023||1.73||1950000000|||2023-01-31|15/12/2022|3.46|3.26|2400000000|2400000000||
2023-03-18 10:02:18|00663|8106|TDC|3.82B|3820000000|37.85|884465|-20.42|40|2023-05-04|15/03/2023||0.5694||476560000|||2023-02-13|15/12/2022|0.35|0.3|452000000|436360000||
2023-03-18 10:02:23|00664|13995|TTWO|19.61B|19610000000|116.28|1824578|-22.23|39|2023-05-15|15/03/2023||0.7262||1370000000|||2023-02-06|15/12/2022|-0.91|0.89|1380000000|1460000000||
2023-03-18 10:02:28|00665|24325|WEX|7.3B|7300000000|169.25|323039|-0.72|39|2023-04-27|15/03/2023||3.2||601720000|||2023-02-09|15/12/2022|3.44|3.22|618600000|577010000||
2023-03-18 10:02:32|00666|39260|FLT|13.76B|13760000000|187.2|526453|-20.95|39|2023-05-04|15/03/2023||3.69||880270000|||2023-02-08|15/12/2022|4.04|3.93|883600000|874180000||
2023-03-18 10:02:37|00667|16316|HZNP|24.91B|24910000000|109.06|2532654|2.51|39|2023-05-10|15/03/2023||1.12||899690000|||2023-03-01|15/12/2022|1.21|1.09|942000000|922920000||
2023-03-18 10:02:42|00668|16889|PEGA|3.86B|3860000000|46.86|377923|-39.92|39|2023-04-27|15/03/2023||0.4044||349740000|||2023-02-15|15/12/2022|0.82|0.16|396470000|337750000||
2023-03-18 10:02:46|00669|20663|SAM|3.78B|3780000000|310.21|149742|-19.38|35|2023-04-20|15/03/2023||-0.3005||411450000|||2023-02-15|15/12/2022|-0.93|0.6|447500000|390340000||
2023-03-18 10:02:51|00670|13982|IONS|5.03B|5030000000|35.18|937618|1.21|39|2023-05-03|15/03/2023||-0.8891||131010000|||2023-02-22|15/12/2022|-0.37|-0.92|152000000|158800000||
2023-03-18 10:02:55|00671|1129317|BYND|996.03M|996030000|15.54|2908572|-66.79|22|2023-05-10|15/03/2023||-1.02||91790000|||2023-02-23|15/12/2022|-1.05|-1.18|79900000|75920000||
2023-03-18 10:03:00|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|43.97|36|2023-02-09|15/12/2022||0.2242||1610000000|||2022-10-25|15/09/2022||0.0239||1290000000||
2023-03-18 10:03:08|00673|15978|EEFT|5.19B|5190000000|104.08|308630|-17.41|39|2023-04-26|15/03/2023||0.8638||769330000|||2023-02-08|15/12/2022|1.39|1.23|865700000|875280000||
2023-03-18 10:03:12|00674|998043|AYX|3.98B|3980000000|57.23|1161377|-8.68|26|2023-05-02|15/03/2023||-0.261||200070000|||2023-02-09|15/12/2022|0.84|0.51|301100000|279280000||
2023-03-18 10:03:20|00675|16017|ERIE|11.99B|11990000000|229.23|107374|32.45|39|2023-04-27|15/03/2023||1.58||704740000|||2023-03-01|15/12/2022|1.25|1.32|700600000|675650000||
2023-03-18 10:03:25|00676|958830|ZG|9.46B|9460000000|39.81|641127|-23.47|31|2023-05-04|15/03/2023||0.1123||425790000|||2023-02-15|15/12/2022|0.21|0.04|435000000|413630000||
2023-03-18 10:03:30|00677|100239|RARE|2.71B|2710000000|38.53|596573|-44.05|37|2023-05-08|15/03/2023||-1.99||104810000|||2023-02-16|15/12/2022|-2.16|-2.14|103350000|101940000||
2023-03-18 10:03:34|00678|1163256|NCNO|2.52B|2520000000|22.74|727779|-48.77|17|2023-06-01|15/04/2023||0.0478||111880000|||2023-03-31|15/01/2023||-0.0461||104520000||
2023-03-18 10:03:39|00679|32543|WEN|4.38B|4380000000|20.59|2532941|-6.07|39|2023-05-10|15/03/2023||0.201||521900000|||2023-03-01|15/12/2022|0.22|0.2|536500000|533790000||
2023-03-18 10:03:44|00680|32336|BWXT|5.58B|5580000000|61.04|536226|14.29|39|2023-05-08|15/03/2023||0.6483||554770000|||2023-02-23|15/12/2022|0.93|0.93|624200000|642320000||
2023-03-18 10:03:48|00681|1167329|MRVI|3.64B|3640000000|14.21|1362063|-64.09|12|2023-05-08|15/03/2023||0.0424||96160000|||2023-02-22|15/12/2022|0.35|0.34|204700000|205380000||
2023-03-18 10:03:53|00682|39321|ACGL|23.3B|23300000000|63.15|1990603|35.81|39|2023-05-02|15/03/2023||1.48||3040000000|||2023-02-13|15/12/2022|2.14|1.34|2770000000|2440000000||
2023-03-18 10:03:57|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|-8.81|36|2022-08-03|15/06/2022||0.0775||748350000|||2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000||
2023-03-18 10:04:05|00684|20932|EHC|5.14B|5140000000|51.55|841394|-26.38|39|2023-04-26|15/03/2023||0.7058||1140000000|||2023-02-07|15/12/2022|0.88|0.84|1140000000|1120000000||
2023-03-18 10:04:09|00685|1163385|SKLZ|202.63M|202630000|0.48|9125711|-84.25|15|2023-05-03|15/03/2023||-0.1213||52110000|||2023-03-30|15/12/2022||-0.1232||48720000||
2023-03-18 10:04:14|00686|21070|HEIa|19.6B|19600000000|129.79|237222|7.34|39|2023-05-23|15/04/2023||0.7291||671740000|||2023-02-27|15/01/2023|0.67|0.69|620920000|587150000||
2023-03-18 10:04:20|00687|1164138|OSH|8.7B|8700000000|35.64|4926218|57.49|17|2023-05-08|15/03/2023||-0.2654||733670000|||2023-02-28|15/12/2022|-0.56|-0.6|577700000|571030000||
2023-03-18 10:04:26|00688|1137571|ADPT|1.15B|1150000000|8.01|995124|-35.51|21|2023-05-03|15/03/2023||-0.37||38730000|||2023-02-14|15/12/2022|-0.28|-0.35|55200000|55280000||
2023-03-18 10:04:31|00689|48369|CHGG|2.06B|2060000000|16.28|2654246|-50.49|36|2023-05-01|15/03/2023||0.2558||185210000|||2023-02-06|15/12/2022|0.4|0.36|205200000|202120000||
2023-03-18 10:04:35|00690|1173548|VMEO|583.22M|583220000|3.5|1897524|-71.93|12|2023-05-03|15/03/2023||-0.1443||102670000|||2023-02-27|15/12/2022|-0.03|-0.15|105600000|104810000||
2023-03-18 10:04:40|00691|259|DOW|35.41B|35410000000|50.02|4998498|-20.4|38|2023-04-25|15/03/2023||0.3739||11380000000|||2023-01-26|15/12/2022|0.46|0.57|11900000000|12080000000||
2023-03-18 10:04:44|00692|1052758|SPCE|1.17B|1170000000|4.16|9759527|-53.73|24|2023-05-09|15/03/2023||-0.527||525000|||2023-02-28|15/12/2022|-0.55|-0.51|870000|342620||
2023-03-18 10:04:49|00693|21127|MKL|15.98B|15980000000|1,191.46|37504|-15.65|39|2023-04-25|15/03/2023||16.7||3700000000|||2023-02-01|15/12/2022|48.48|18.34|3050000000|3160000000||
2023-03-18 10:04:54|00694|20420|RNR|8.26B|8260000000|188.99|332305|26.97|39|2023-05-02|15/03/2023||7.29||2210000000|||2023-01-31|15/12/2022|7.33|6.48|1350000000|1490000000||
2023-03-18 10:04:59|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|14|2022-05-11|15/03/2022||0.3386||1490000000|||2022-03-09|15/12/2021||0.4625||1490000000||
2023-03-18 10:05:06|00696|16428|JKHY|10.69B|10690000000|146.46|547624|-20.51|39|2023-05-02|15/03/2023||1.1||502890000|||2023-02-07|15/12/2022|1.1|1.12|505300000|516800000||
2023-03-18 10:05:11|00697|13058|MIDD|7.17B|7170000000|133.82|526880|-22.65|39|2023-05-10|15/03/2023||2||970880000|||2023-02-21|15/12/2022|2.57|2.44|1030000000|1010000000||
2023-03-18 10:05:20|00698|1166473|VNT|3.92B|3920000000|25.24|1073331|5.25|15|2023-05-04|15/03/2023||0.6048||719130000|||2023-02-16|15/12/2022|0.81|0.78|827000000|788630000||
2023-03-18 10:05:24|00699|101911|SABR|1.27B|1270000000|3.88|6264198|-63.67|36|2023-05-02|15/03/2023||-0.249||729000000|||2023-02-15|15/12/2022|-0.36|-0.29|631000000|671800000||
2023-03-18 10:05:29|00700|1161537|FOUR|5.62B|5620000000|67.14|1242012|17.05|15|2023-05-04|15/03/2023||0.3457||192380000|||2023-02-28|15/12/2022|0.47|0.37|199400000|197980000||
2023-03-18 10:05:33|00701|32520|TOL|6.39B|6390000000|57.67|1462181|10.82|39|2023-05-23|15/04/2023||1.9||2040000000|||2023-02-21|15/01/2023|1.7|1.39|1780000000|1740000000||
2023-03-18 10:05:38|00702|29680|TFX|11.08B|11080000000|235.84|335942|-32.04|39|2023-04-27|15/03/2023||2.98||688370000|||2023-02-23|15/12/2022|3.52|3.44|758000000|760320000||
2023-03-18 10:05:43|00703|32322|ALSN|3.85B|3850000000|41.87|786179|5.89|39|2023-04-26|15/03/2023||1.51||715610000|||2023-02-15|15/12/2022|1.52|1.24|718000000|674990000||
2023-03-18 10:05:48|00704|955543|CC|4.27B|4270000000|28.67|1028250|-1.71|32|2023-05-01|15/03/2023||0.5287||1480000000|||2023-02-09|15/12/2022|0.00|0.0961|1340000000|1270000000||
2023-03-18 10:05:52|00705|20651|MOH|15.27B|15270000000|263.71|497761|-21.84|39|2023-04-26|15/03/2023||5.19||8310000000|||2023-02-08|15/12/2022|4.1|4.02|8220000000|7870000000||
2023-03-18 10:05:56|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|21.24|24|2023-02-23|15/12/2022||0.0151||173910000|||2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000||
2023-03-18 10:06:01|00707|21143|STE|17.53B|17530000000|176.56|535196|-23.9|39|2023-05-11|15/03/2023||2.18||1280000000|||2023-02-08|15/12/2022|2.02|2.19|1220000000|1270000000||
2023-03-18 10:06:05|00708|1162160|AZEK|3.26B|3260000000|21.64|1886769|-22.63|17|2023-05-09|15/03/2023||0.1373||355440000|||2023-02-08|15/12/2022|-0.09|-0.11|216300000|208250000||
2023-03-18 10:06:10|00709|16715|NDSN|11.68B|11680000000|204.02|270621|-9.95|39|2023-05-22|15/04/2023||2.2||644980000|||2023-02-20|15/01/2023|1.95|1.98|610480000|622980000||
2023-03-18 10:06:14|00710|1013387|ATUS|1.54B|1540000000|3.38|4309668|-70.43|25|2023-04-27|15/03/2023||0.043||2320000000|||2023-02-22|15/12/2022|-0.43|0.21|2370000000|2400000000||
2023-03-18 10:06:19|00711|20249|AWI|3.09B|3090000000|68.02|360640|-25.56|39|2023-04-25|15/03/2023||1.09||310890000|||2023-02-21|15/12/2022|1.08|1.12|304500000|299330000||
2023-03-18 10:06:23|00712|1167065|LESL|2.06B|2060000000|11.2|3021410|-46.1|16|2023-05-04|15/03/2023||-0.1042||226800000|||2023-02-02|15/12/2022|-0.14|-0.12|195100000|179480000||
2023-03-18 10:06:28|00713|993236|LW|14.19B|14190000000|97.31|1380450|81.92|27|2023-04-06|15/02/2023||0.9811||1160000000|||2023-01-05|15/11/2022|1.28|0.74|1280000000|1150000000||
2023-03-18 10:06:33|00714|29683|THO|4.18B|4180000000|78.18|685342|-6.72|40|2023-06-07|15/04/2023||1.2||2870000000|||2023-03-07|15/01/2023|0.5|1.01|2350000000|2450000000||
2023-03-18 10:06:37|00715|1164096|RKT|17.19B|17190000000|8.66|3131820|-17.91|17|2023-05-03|15/03/2023||-0.0822||770690000|||2023-02-28|15/12/2022|-0.1|-0.12|683000000|683310000||
2023-03-18 10:06:41|00716|1168839|PLTK|3.86B|3860000000|10.57|1027384|-42.55|15|2023-05-09|15/03/2023||0.1887||640950000|||2023-02-28|15/12/2022|0.24|0.17|631200000|627630000||
2023-03-18 10:06:48|00717|20896|RRX|9.09B|9090000000|137.19|487989|-31.03|39|2023-04-26|15/03/2023||2.18||1230000000|||2023-02-09|15/12/2022|1.64|2.39|351600000|1263000000||
2023-03-18 10:06:52|00718|1167331|SHC|5.11B|5110000000|18.1|2266434|-13.52|16|2023-05-11|15/03/2023||0.2212||253120000|||2023-02-28|15/12/2022|0.25|0.22|252000000|247460000||
2023-03-18 10:06:57|00719|6387|STLD|17.83B|17830000000|103.91|2425516|28.19|47|2023-04-19|15/03/2023||3.41||4720000000|||2023-01-25|15/12/2022|4.37|3.77|4830000000|4730000000||
2023-03-18 10:07:02|00720|39142|WWE|6.2B|6200000000|83.33|1009281|41.62|39|2023-05-04|15/03/2023||0.4204||326250000|||2023-02-02|15/12/2022|0.52|0.59|325300000|333770000||
2023-03-18 10:07:06|00721|1096042|FTDR|2.07B|2070000000|25.36|797071|-13.45|24|2023-05-04|15/03/2023||0.088||361620000|||2023-03-01|15/12/2022|0.13|-0.11|339000000|333280000||
2023-03-18 10:07:11|00722|21164|HEI|19.6B|19600000000|163.35|358253|10.16|39|2023-05-23|15/04/2023||0.7291||671740000|||2023-02-27|15/01/2023|0.67|0.6913|620920000|588040000||
2023-03-18 10:07:15|00723|1176184|VSCO|2.45B|2450000000|30.33|1447721|-41.63|12|2023-05-30|15/04/2023||0.58||1470000000|||2023-03-02|15/01/2023|2.47|2.36|2020000000|2010000000||
2023-03-18 10:07:20|00724|48413|COMM|1.26B|1260000000|6.04|2682673|-26.43|38|2023-05-04|15/03/2023||0.3303||2170000000|||2023-02-23|15/12/2022|0.49|0.46|2320000000|2360000000||
2023-03-18 10:07:24|00725|1164707|CVAC|1.56B|1560000000|7.03|1234713|-63.23|10|2023-05-24|15/03/2023||-0.2644|||||2023-04-13|15/12/2022||-0.3076||15930000||
2023-03-18 10:07:29|00726|1163543|OPEN|1.03B|1030000000|1.61|26020489|-80.48|15|2023-05-09|15/03/2023||-0.6072||2580000000|||2023-02-23|15/12/2022|-0.63|-0.86|2860000000|2470000000||
2023-03-18 10:07:34|00727|8277|NCR|2.96B|2960000000|21.24|832170|-46.13|38|2023-05-03|15/03/2023||0.4357||1860000000|||2023-02-07|15/12/2022|0.79|0.8|2010000000|2000000000||
2023-03-18 10:07:39|00728|1167752|CERT|3.57B|3570000000|22.4|730462|9.7|15|2023-05-04|15/03/2023||0.1204||90960000|||2023-03-01|15/12/2022|0.16|0.13|86600000|82550000||
2023-03-18 10:07:43|00729|1163350|JAMF|2.44B|2440000000|19.79|408324|-43.07|17|2023-05-09|15/03/2023||0.0467||131220000|||2023-02-28|15/12/2022|0.06|0.04|130300000|128900000||
2023-03-18 10:07:48|00730|21102|CHE|7.69B|7690000000|514.7|72219|5.11|39|2023-05-02|15/03/2023||4.67||541970000|||2023-02-23|15/12/2022|5.39|5.31|547000000|546600000||
2023-03-18 10:07:53|00731|17424|UI|15.82B|15820000000|261.77|63306|-4.44|39|2023-05-05|15/03/2023||1.56||488100000|||2023-02-03|15/12/2022|1.87|1.54|493600000|477500000||
2023-03-18 10:07:58|00732|20263|GPK|7.16B|7160000000|23.31|3172679|16.73|39|2023-04-25|15/03/2023||0.6255||2400000000|||2023-02-07|15/12/2022|0.59|0.58|2390000000|2330000000||
2023-03-18 10:08:05|00733|20372|MSA|5.07B|5070000000|129.17|119660|-5.76|39|2023-04-26|15/03/2023||1.05||361750000|||2023-02-15|15/12/2022|1.8|1.66|443000000|429880000||
2023-03-18 10:08:10|00734|1172566|AGL|11.03B|11030000000|26.7|2077562|21.81|13|2023-05-24|15/03/2023||0.0373||1080000000|||2023-03-01|15/12/2022|-0.14|-0.1|690000000|664350000||
2023-03-18 10:08:15|00735|39255|CCK|9.13B|9130000000|76.66|989322|-39.55|39|2023-04-19|15/03/2023||1.08||3090000000|||2023-02-07|15/12/2022|1.17|1.06|3010000000|3120000000||
2023-03-18 10:08:20|00736|20730|BFa|29.63B|29630000000|62.11|31386|1.54|41|2023-06-07|15/04/2023||0.4232||974830000|||2023-03-08|15/01/2023|0.21|0.4563|1080000000|1020000000||
2023-03-18 10:08:25|00737|16672|MSGS|4.38B|4380000000|183.48|163170|12.27|39|2023-05-04|15/03/2023||1.96||367790000|||2023-02-07|15/12/2022|0.84|1.3|353700000|316130000||
2023-03-18 10:08:29|00738|32381|DECK|10.87B|10870000000|412.24|368699|49.11|38|2023-05-25|15/03/2023||2.64||782100000|||2023-02-02|15/12/2022|10.48|9.49|1350000000|1240000000||
2023-03-18 10:08:35|00739|20246|SPR|3.12B|3120000000|29.71|2018994|-36.16|39|2023-05-03|15/03/2023||-0.3306||1510000000|||2023-02-07|15/12/2022|-1.46|-0.12|1300000000|1420000000||
2023-03-18 10:08:44|00740|942671|SYNH|3.45B|3450000000|33.41|1645970|-57.95|34|2023-05-11|15/03/2023||0.6763||1280000000|||2023-02-16|15/12/2022|1.23|1.21|1360000000|1290000000||
2023-03-18 10:08:48|00741|1166965|MCFE|11.46B|11460000000|25.99|1980201|0|12|2022-05-03|15/03/2022||0.2967||512000000|||2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000||
2023-03-18 10:08:53|00742|1167058|ALGM|8.64B|8640000000|45.1|1447366|59.65|15|2023-05-09|15/03/2023||0.3609||265020000|||2023-01-31|15/12/2022|0.35|0.32|248800000|245230000||
2023-03-18 10:08:58|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|3.75|37|2022-11-01|15/09/2022||-0.08||143000000|||2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000||
2023-03-18 10:09:03|00744|1163886|BEPC|11.31B|11310000000|31.19|720213|-27.98|15|2023-05-04|15/03/2023||-0.09||1191000000|||2023-02-03|15/12/2022|-0.16|-0.15|1200000000|1210000000||
2023-03-18 10:09:09|00745|39237|SIX|2.06B|2060000000|24.79|1678019|-42.16|39|2023-04-25|15/03/2023||-0.868||134150000|||2023-03-02|15/12/2022|0.16|0.17|280000000|280330000||
2023-03-18 10:09:18|00746|948325|GDDY|11.25B|11250000000|73.14|903589|-5.53|33|2023-05-03|15/03/2023||0.4752||1060000000|||2023-02-14|15/12/2022|0.6|0.64|1040000000|1040000000||
2023-03-18 10:09:23|00747|20917|BYD|6.12B|6120000000|59.99|894344|-11.95|39|2023-04-27|15/03/2023||1.46||881300000|||2023-02-02|15/12/2022|1.72|1.47|922900000|879730000||
2023-03-18 10:09:28|00748|52812|IOVA|1.45B|1450000000|6.46|3876799|-55.96|32|2023-05-09|15/03/2023||-0.575||0.00|||2023-02-28|15/12/2022|-0.64|-0.64|0.00|||
2023-03-18 10:09:33|00749|29754|Y|11.41B|11410000000|847.79|81656|25.17|37|2023-02-22|15/12/2022||23.88||2090000000|||2022-11-03|15/09/2022||17.89||2520000000||
2023-03-18 10:09:37|00750|8124|BC|5.42B|5420000000|75.99|551621|-15.59|40|2023-04-27|15/03/2023||2.37||1710000000|||2023-02-02|15/12/2022|1.99|1.97|1580000000|1660000000||
2023-03-18 10:09:43|00751|942636|AXTA|6.16B|6160000000|27.85|2401177|13.77|34|2023-04-26|15/03/2023||0.2972||1240000000|||2023-01-25|15/12/2022|0.38|0.35|1240000000|1220000000||
2023-03-18 10:09:48|00752|20809|DCI|7.55B|7550000000|62.22|380646|18.27|39|2023-06-01|15/04/2023||0.7433||863550000|||2023-03-01|15/01/2023|0.75|0.68|828300000|836440000||
2023-03-18 10:09:53|00753|20879|LAD|5.76B|5760000000|209.59|337427|-37.98|39|2023-04-19|15/03/2023||9.1||7390000000|||2023-02-15|15/12/2022|9.05|10.08|7000000000|7060000000||
2023-03-18 10:09:58|00754|20849|BRO|15.3B|15300000000|53.8|1114107|-20.92|39|2023-04-24|15/03/2023||0.8274||1070000000|||2023-01-23|15/12/2022|0.5|0.45|901400000|897070000||
2023-03-18 10:10:04|00755|39138|AGCO|8.91B|8910000000|119|681058|-9.54|39|2023-05-02|15/03/2023||2.7||3150000000|||2023-02-07|15/12/2022|4.47|3.9|3900000000|3750000000||
2023-03-18 10:10:08|00756|1097781|NFE|5.71B|5710000000|27.35|1709943|-12|22|2023-05-04|15/03/2023||0.8597||625810000|||2023-02-28|15/12/2022|0.87|0.77|731930000|772730000||
2023-03-18 10:10:13|00757|1161057|HWM|16.17B|16170000000|39.21|2771418|12.22|27|2023-05-02|15/03/2023||0.3765||1490000000|||2023-02-14|15/12/2022|0.38|0.38|1510000000|1470000000||
2023-03-18 10:10:19|00758|20947|SKX|6.9B|6900000000|44.44|1702581|13.89|39|2023-04-20|15/03/2023||0.8597||1950000000|||2023-02-02|15/12/2022|0.48|0.36|1880000000|1770000000||
2023-03-18 10:10:24|00759|941651|CDK|6.39B|6390000000|54.76|2159234|13.35|33|2022-11-08|15/09/2022||0.83||462000000|||2022-08-16|15/06/2022||0.64||464300000||
2023-03-18 10:10:31|00760|21213|OLN|6.7B|6700000000|51.22|1326585|-0.74|39|2023-04-27|15/03/2023||1.33||2080000000|||2023-01-26|15/12/2022|1.43|1.39|1980000000|2090000000||
2023-03-18 10:10:36|00761|39164|DAR|8.46B|8460000000|52.9|1294431|-29.08|39|2023-05-10|15/03/2023||1.2||1670000000|||2023-02-27|15/12/2022|0.96|1.36|1770000000|1720000000||
2023-03-18 10:10:42|00762|39306|WLK|13.31B|13310000000|104.53|530939|-14.96|39|2023-05-04|15/03/2023||2.16||3430000000|||2023-02-21|15/12/2022|1.79|2.28|3300000000|3370000000||
2023-03-18 10:10:49|00763|1173265|PCOR|8.46B|8460000000|60.31|908339|0.37|10|2023-05-03|15/03/2023||-0.1233||203320000|||2023-02-16|15/12/2022|-0.08|-0.14|202000000|190300000||
2023-03-18 10:10:53|00764|1174594|MCW|2.71B|2710000000|8.82|1181529|-45.89|11|2023-05-11|15/03/2023||0.0848||231290000|||2023-02-23|15/12/2022|0.08|0.06|214300000|214190000||
2023-03-18 10:10:58|00765|39334|PENN|4.21B|4210000000|27.48|2259755|-38.81|39|2023-05-04|15/03/2023||0.3456||1570000000|||2023-02-02|15/12/2022|0.13|0.43|1600000000|1580000000||
2023-03-18 10:11:03|00766|20774|PPC|5.47B|5470000000|23.14|819629|-1.07|39|2023-04-26|15/03/2023||0.056||3950000000|||2023-02-08|15/12/2022|-0.49|0.01|4100000000|3960000000||
2023-03-18 10:11:07|00767|1161540|VRM|127.77M|127770000|0.92|3763533|-65.33|16|2023-05-09|15/03/2023||-0.605||263320000|||2023-02-28|15/12/2022|0.18|-0.63|209350000|268210000||
2023-03-18 10:11:11|00768|1172716|DV|4.19B|4190000000|25.3|1503546|0.16|12|2023-05-23|15/03/2023||0.1044||118190000|||2023-03-01|15/12/2022|0.11|0.19|133600000|132800000||
2023-03-18 10:11:15|00769|1175175|CNM|5.19B|5190000000|20.84|668750|-13.96|13|2023-06-13|15/04/2023||0.4868||1630000000|||2023-03-28|15/01/2023||0.3207||1370000000||
2023-03-18 10:11:20|00770|32366|HLF|1.68B|1680000000|17.02|1442717|-50.09|39|2023-05-04|15/03/2023||0.645||1180000000|||2023-02-14|15/12/2022|0.53|0.32|1200000000|1120000000||
2023-03-18 10:11:26|00771|1164644|DCT|2.52B|2520000000|18.96|1835972|-7.47|17|2023-07-06|15/05/2023||0.0311||82600000|||2023-04-03|15/02/2023||0.0332||80850000||
2023-03-18 10:11:30|00772|21114|G|8.05B|8050000000|43.74|761817|0.41|39|2023-05-04|15/03/2023||0.6568||1110000000|||2023-02-09|15/12/2022|0.7|0.68|1100000000|1080000000||
2023-03-18 10:11:35|00773|1175119|PYCR|4.23B|4230000000|24|478001|-16.61|12|2023-05-04|15/03/2023||0.1498||156040000|||2023-02-08|15/12/2022|0.08|0.06|132900000|127260000||
2023-03-18 10:11:40|00774|1167748|AI|2.43B|2430000000|21.62|17309786|4.19|12|2023-06-01|15/04/2023||-0.1814||71030000|||2023-03-02|15/01/2023|-0.06|-0.22|66700000|64220000||
2023-03-18 10:11:48|00775|15629|CACC|5.08B|5080000000|395.94|129322|-22.55|39|2023-05-01|15/03/2023||8.96||457800000|||2023-01-31|15/12/2022|11.74|7.4|459000000|452890000||
2023-03-18 10:11:53|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|35|2022-07-26|15/06/2022||0.5||252400000|||2022-05-09|15/03/2022||0.52||248200000||
2023-03-18 10:11:57|00777|1163737|UWMC|7.43B|7430000000|4.62|1032620|-1.7|15|2023-05-09|15/03/2023||0.0384||386800000|||2023-03-01|15/12/2022|-0.03|-0.0049|302400000|286600000||
2023-03-18 10:12:01|00778|1171775|DSEY|2.58B|2580000000|7.96|2497105|6.13|13|2023-05-11|15/03/2023||0.0489||666450000|||2023-03-17|15/12/2022|0.09|0.1107|701600000|695390000||
2023-03-18 10:12:06|00779|20436|CLR|26.56B|26560000000|74.27|3104824|22.11|38|2023-02-13|15/12/2022||2.83||2510000000|||2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000||
2023-03-18 10:12:13|00780|41261|GMED|5.2B|5200000000|51.83|1299970|-25.27|39|2023-05-03|15/03/2023||0.5093||253420000|||2023-02-21|15/12/2022|0.59|0.56|274500000|276850000||
2023-03-18 10:12:17|00781|1163042|LMND|925.17M|925170000|13.35|1173301|-46.39|17|2023-05-09|15/03/2023||-1.09||88190000|||2023-02-22|15/12/2022|-0.93|-1.19|88400000|78230000||
2023-03-18 10:12:21|00782|1173436|FIGS|944.59M|944590000|5.67|3778591|-70|13|2023-05-11|15/03/2023||0.0101||112720000|||2023-02-28|15/12/2022|0.05|0.01|144900000|134120000||
2023-03-18 10:12:26|00783|39168|LPX|3.92B|3920000000|54.38|767636|-24.24|39|2023-05-02|15/03/2023||0.1833||631630000|||2023-02-21|15/12/2022|0.61|0.5361|705000000|694950000||
2023-03-18 10:12:29|00784|1174607|LZ|1.6B|1600000000|8.39|826559|-42.69|17|2023-05-11|15/03/2023||0.0384||155500000|||2023-02-23|15/12/2022|0.01|0.07|146600000|145920000||
2023-03-18 10:12:33|00785|1163277|GOCO|346.76M|346760000|13.22|51805|-35.67|13|2023-03-06|15/12/2022|-6.9|2.42|69380000|370140000|||2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000||
2023-03-18 10:12:37|00786|1168863|WOOF|2.61B|2610000000|9.81|1805621|-50.38|15|2023-05-18|15/04/2023||0.1305||1530000000|||2023-03-22|15/01/2023||0.2401||1570000000||
2023-03-18 10:12:42|00787|8107|SNV|3.99B|3990000000|27.32|1456271|-45.2|40|2023-04-19|15/03/2023||1.29||599580000|||2023-01-18|15/12/2022|1.35|1.35|603800000|599570000||
2023-03-18 10:12:46|00788|15777|COLM|5.35B|5350000000|86|295248|-8.83|39|2023-04-27|15/03/2023||0.9245||767610000|||2023-02-02|15/12/2022|2.45|2.28|1170000000|1160000000||
2023-03-18 10:12:50|00789|16781|NXST|5.85B|5850000000|159.20|355737|-15.6|38|2023-05-09|15/03/2023||3.57||1250000000|||2023-02-28|15/12/2022|5.3|8.39|1490000000|1500000000||
2023-03-18 10:12:54|00790|1172383|TSP|343.08M|343080000|1.52|2621945|-87.98|10|2023-05-08|15/03/2023||-0.5355||2980000|||2023-03-20|15/12/2022||-0.6024||2300000||
2023-03-18 10:12:59|00791|17183|SIVB|6.28B|6280000000|106.04|1523466|-81.22|39|2023-04-20|15/03/2023||4.27||1040000000|||2023-01-19|15/12/2022|4.62|5.31|1530000000|1500000000||
2023-03-18 10:13:03|00792|20751|FRC|4.29B|4290000000|23.03|13184017|-86.37|39|2023-04-14|15/03/2023||1.3||1380000000|||2023-01-13|15/12/2022|1.88|1.8|1400000000|1430000000||
2023-03-18 10:13:08|00793|1159417|OTIS|33.21B|33210000000|80.04|1699279|4.78|17|2023-04-24|15/03/2023||0.7563||3240000000|||2023-02-01|15/12/2022|0.75|0.73|3440000000|3350000000||
2023-03-18 10:13:13|00794|1135949|CTVA|40.34B|40340000000|56.61|3326631|1.47|22|2023-05-03|15/03/2023||0.9358||4780000000|||2023-02-01|15/12/2022|0.16|0.05|3830000000|3790000000||
2023-03-18 10:13:17|00795|943143|LBRDK|11.65B|11650000000|79.68|903295|-43.87|33|2023-05-11|15/03/2023||1.57||249180000|||2023-02-17|15/12/2022|1.19|1.23|250000000|249800000||
2023-03-18 10:13:21|00796|995924|INVH|18.7B|18700000000|30.49|3197177|-25.09|27|2023-04-26|15/03/2023||0.1608||578210000|||2023-02-15|15/12/2022|0.43|0.15|580000000|569590000||
2023-03-18 10:13:26|00797|20790|SUI|16.98B|16980000000|134.14|529874|-24.97|39|2023-04-26|15/03/2023||-0.0187||629920000|||2023-02-22|15/12/2022|0.04|0.11|674300000|659180000||
2023-03-18 10:13:30|00798|39337|TRMB|12.04B|12040000000|48.75|1225578|-30.46|39|2023-05-03|15/03/2023||0.6725||930260000|||2023-02-08|15/12/2022|0.6|0.61|856500000|875760000||
2023-03-18 10:13:35|00799|955846|TDOC|4B|4000000000|24.57|4312448|-61.57|32|2023-04-26|15/03/2023||-0.4904||621630000|||2023-02-22|15/12/2022|-0.23|-0.25|637700000|633400000||
2023-03-18 10:13:39|00800|24297|TDY|19.19B|19190000000|408.26|172318|-5.69|39|2023-04-26|15/03/2023||4.43||1370000000|||2023-01-25|15/12/2022|4.94|4.53|1420000000|1410000000||
2023-03-18 10:13:45|00801|1142204|AMCR|15.58B|15580000000|10.7|7809307|-7.84|23|2023-05-02|15/03/2023||0.1842||3730000000|||2023-02-07|15/12/2022|0.19|0.17|3510000000|3630000000||
2023-03-18 10:13:49|00802|17124|SBNY|4.36B|4360000000|70|1718535|-77.88|39|2023-04-19|15/03/2023||3.81||620490000|||2023-01-17|15/12/2022|4.65|4.88|638700000|687960000||
2023-03-18 10:13:53|00803|101848|ALLY|6.71B|6710000000|22.29|6831930|-49.51|36|2023-04-19|15/03/2023||0.8867||2060000000|||2023-01-20|15/12/2022|1.08|0.97|2200000000|2060000000||
2023-03-18 10:13:58|00804|39139|IEX|16.29B|16290000000|215.74|379994|8.98|39|2023-04-27|15/03/2023||2.02||818060000|||2023-01-31|15/12/2022|2.01|1.97|810700000|772760000||
2023-03-18 10:14:03|00805|17251|SSNC|13.51B|13510000000|53.87|1334906|-31.32|39|2023-04-27|15/03/2023||1.14||1350000000|||2023-02-07|15/12/2022|1.16|1.16|1380000000|1330000000||
2023-03-18 10:14:07|00806|29723|WAB|16.82B|16820000000|93.26|918821|-1.02|39|2023-04-27|15/03/2023||1.2||2130000000|||2023-02-15|15/12/2022|1.3|1.28|2300000000|2210000000||
2023-03-18 10:14:12|00807|1061925|VICI|31.3B|31300000000|31.17|6130611|12.08|22|2023-05-03|15/03/2023||0.6078||808110000|||2023-02-23|15/12/2022|0.64|0.58|769910000|747710000||
2023-03-18 10:14:18|00808|39171|CPT|11.02B|11020000000|101.72|835662|-39.37|39|2023-05-04|15/03/2023||0.3239||377560000|||2023-02-02|15/12/2022|0.42|0.31|375910000|376070000||
2023-03-18 10:14:23|00809|20475|BIO|13.58B|13580000000|469.87|162871|-18.26|39|2023-04-27|15/03/2023||3.8||684560000|||2023-02-16|15/12/2022|3.31|3.47|730300000|747260000||
2023-03-18 10:14:27|00810|13972|WOLF|7.71B|7710000000|62|2328867|-39.92|39|2023-04-25|15/03/2023||-0.1421||223120000|||2023-01-25|15/12/2022|-0.11|-0.13|216100000|225540000||
2023-03-18 10:14:32|00811|1073206|CDAY|10.76B|10760000000|69.56|1145378|5.46|25|2023-05-03|15/03/2023||0.3163||361230000|||2023-02-08|15/12/2022|0.23|0.12|336100000|325030000||
2023-03-18 10:14:36|00812|15579|BMRN|17.1B|17100000000|91.67|1512695|14.19|39|2023-04-26|15/03/2023||0.1794||575650000|||2023-02-27|15/12/2022|0.00|-0.0583|537540000|537620000||
2023-03-18 10:14:41|00813|29737|EVRG|13.74B|13740000000|59.87|1363627|-7.89|39|2023-05-04|15/03/2023||0.5564||1230000000|||2023-02-24|15/12/2022|0.3|0.27|1280000000|982900000||
2023-03-18 10:14:45|00814|1096067|ELAN|4.57B|4570000000|9.3|7514838|-65.05|24|2023-05-08|15/03/2023||0.2806||1180000000|||2023-02-21|15/12/2022|0.19|0.13|988000000|982820000||
2023-03-18 10:14:49|00815|41250|WPC|16.35B|16350000000|77.65|830307|-2.62|39|2023-04-28|15/03/2023||||404070000|||2023-02-10|15/12/2022|1.29|0.62|402600000|387860000||
2023-03-18 10:14:54|00816|39241|FNF|8.74B|8740000000|32.11|1470218|-34.75|39|2023-05-09|15/03/2023||0.854||2370000000|||2023-02-22|15/12/2022|1.06|1.15|2550000000|2980000000||
2023-03-18 10:14:59|00817|15572|BLDR|11.05B|11050000000|80.09|1747806|4.15|39|2023-05-04|15/03/2023||1.53||3570000000|||2023-02-28|15/12/2022|3.21|2.3|4400000000|4220000000||
2023-03-18 10:15:04|00818|20580|JLL|6.96B|6960000000|146.31|248169|-38.1|39|2023-05-09|15/03/2023||1.99||4510000000|||2023-02-28|15/12/2022|4.36|4.42|5600000000|5530000000||
2023-03-18 10:15:08|00819|19696|LDOS|12.41B|12410000000|90.46|848118|-13.01|38|2023-05-02|15/03/2023||1.59||3660000000|||2023-02-14|15/12/2022|1.83|1.61|3700000000|3620000000||
2023-03-18 10:15:12|00820|1075224|EQH|8.49B|8490000000|23.46|2444655|-25.55|25|2023-05-08|15/03/2023||1.32||3360000000|||2023-02-08|15/12/2022|1.11|1.26|1900000000|3270000000||
2023-03-18 10:15:17|00821|39190|BG|13.81B|13810000000|92.11|1757411|-12.6|40|2023-04-26|15/03/2023||3.33||15760000000|||2023-02-08|15/12/2022|3.24|3.21|16660000000|18200000000||
2023-03-18 10:15:23|00822|20330|MPW|4.62B|4620000000|7.73|16702454|-61.77|39|2023-04-27|15/03/2023||0.2555||356110000|||2023-02-23|15/12/2022|0.43|0.27|380480000|366460000||
2023-03-18 10:15:32|00823|24321|TRGP|15.29B|15290000000|67.47|1507380|-0.24|39|2023-04-03|15/03/2023||1.38||5540000000|||2023-02-22|15/12/2022|1.41|1.36|4550000000|5770000000||
2023-03-18 10:15:37|00824|20844|ATO|16.42B|16420000000|114.69|756747|0.19|39|2023-05-03|15/03/2023||2.47||1760000000|||2023-02-07|15/12/2022|1.91|1.92|1480000000|1140000000||
2023-03-18 10:15:42|00825|13569|FSLR|21.28B|21280000000|199.62|2482758|155.2|39|2023-04-27|15/03/2023||0.8491||700880000|||2023-02-28|15/12/2022|-0.07|-0.17|1000000000|1000000000||
2023-03-18 10:15:48|00826|23064|QGEN|10.5B|10500000000|43.42|651169|-5.53|35|2023-05-02|15/03/2023||0.4648||480100000|||2023-02-07|15/12/2022|0.53|0.47|498000000|489920000||
2023-03-18 10:15:52|00827|20301|NLY|9.08B|9080000000|18.4|6085519|-35.12|38|2023-02-08|15/12/2022|0.89|0.88|135090000|747180000|||2022-10-26|15/09/2022|1.06|0.9904|161400000|423580000||
2023-03-18 10:15:58|00828|940831|FWONK|16.58B|16580000000|71.65|854477|21.03|35|2023-05-11|15/03/2023||-0.082||397740000|||2023-03-01|15/12/2022|1.54|0.09|754000000|741350000||
2023-03-18 10:16:03|00829|958243|RUN|3.71B|3710000000|17.32|7910241|-44.59|32|2023-05-03|15/03/2023||-0.1539||523420000|||2023-02-22|15/12/2022|0.29|-0.01|609200000|590970000||
2023-03-18 10:16:13|00830|20476|BKI|8.54B|8540000000|55.26|1176964|-6.56|27|2023-05-04|15/03/2023||0.51||385530000|||2023-02-28|15/12/2022|0.52|0.58|383500000|392810000||
2023-03-18 10:16:17|00831|16037|EWBC|7.7B|7700000000|54.62|1255124|-32.24|39|2023-04-20|15/03/2023||2.24||680410000|||2023-01-26|15/12/2022|2.37|2.25|670400000|655230000||
2023-03-18 10:16:22|00832|942360|AMH|12.43B|12430000000|30.01|2062920|-23.46|35|2023-05-04|15/03/2023||0.1123||394680000|||2023-02-23|15/12/2022|0.25|0.12|380900000|374850000||
2023-03-18 10:16:27|00833|21027|HUBB|12.59B|12590000000|234.97|427024|24.83|39|2023-04-25|15/03/2023||2.47||1250000000|||2023-01-31|15/12/2022|2.6|2.39|1220000000|1240000000||
2023-03-18 10:16:31|00834|39220|WRB|16.07B|16070000000|61|1382572|-3.92|39|2023-04-25|15/03/2023||1.25||2530000000|||2023-01-26|15/12/2022|1.16|1.11|2430000000|2510000000||
2023-03-18 10:16:35|00835|21198|CUBE|10.48B|10480000000|46.36|2132229|-8.47|39|2023-04-27|15/03/2023||0.3252||258790000|||2023-02-23|15/12/2022|0.36|0.3|200710000|252410000||
2023-03-18 10:16:41|00836|39258|SCI|9.97B|9970000000|65.16|909213|1.05|39|2023-05-02|15/03/2023||0.8906||1020000000|||2023-02-14|15/12/2022|0.92|0.8|1030000000|979110000||
2023-03-18 10:16:45|00837|9235|RS|14.18B|14180000000|240.48|511787|25.89|39|2023-04-27|15/03/2023||5.68||3880000000|||2023-02-16|15/12/2022|5.87|4.47|3610000000|3640000000||
2023-03-18 10:16:50|00838|39140|LEA|7.94B|7940000000|134.3|579744|-8.5|39|2023-05-02|15/03/2023||2.26||5290000000|||2023-02-02|15/12/2022|2.81|2.59|5370000000|5240000000||
2023-03-18 10:16:55|00839|42582|GLPI|13.44B|13440000000|49.8|1085833|10.08|38|2023-04-27|15/03/2023||0.6905||347390000|||2023-02-23|15/12/2022|0.75|0.63|336400000|334330000||
2023-03-18 10:16:59|00840|6447|IAC|4.45B|4450000000|50.02|941385|-51.65|39|2023-05-08|15/03/2023||-0.9404||1080000000|||2023-02-13|15/12/2022|-0.02|-0.48|1250000000|1260000000||
2023-03-18 10:17:06|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|34|2022-01-28|15/12/2021||1.47||725000000|||2021-11-05|15/09/2021|1.67|1.47|797900000|752970000||
2023-03-18 10:17:12|00842|29655|GWRE|6.32B|6320000000|77.2|767162|-14.3|39|2023-06-06|15/04/2023||-0.0841||213710000|||2023-03-06|15/01/2023|-0.21|-0.02|232600000|223220000||
2023-03-18 10:17:16|00843|13961|WTRG|11.24B|11240000000|42.56|1159947|-10.81|39|2023-05-09|15/03/2023||0.7475||702070000|||2023-02-27|15/12/2022|0.44|0.41|705400000|565870000||
2023-03-18 10:17:21|00844|39165|LII|8.66B|8660000000|243.99|288716|-10.11|40|2023-04-24|15/03/2023||2.42||1020000000|||2023-01-31|15/12/2022|2.63|2.55|1090000000|1100000000||
2023-03-18 10:17:26|00845|20553|LSI|10.41B|10410000000|121.19|996593|-9.98|39|2023-05-03|15/03/2023||1.04||270160000|||2023-02-23|15/12/2022|1.1|1.07|274680000|269370000||
2023-03-18 10:17:31|00846|40058|CONE|11.71B|11710000000|90.36|2797639|-0.03|36|2022-08-03|15/06/2022||0.04||320980000|||2022-05-04|15/03/2022||0.02||315170000||
2023-03-18 10:17:36|00847|7972|CLF|8.94B|8940000000|17.36|10801131|-36.76|39|2023-04-21|15/03/2023||-0.1749||5180000000|||2023-02-13|15/12/2022|-0.3|-0.33|5040000000|5240000000||
2023-03-18 10:17:41|00848|994014|ATH|16.01B|16010000000|83.33|1136157|0|23|2022-05-12|15/03/2022||2.22||1660000000|||2022-02-23|15/12/2021||2.69||1740000000||
2023-03-18 10:17:45|00849|1123969|TW|17.76B|17760000000|75.94|821954|-13.97|19|2023-04-27|15/03/2023||0.5384||330060000|||2023-02-02|15/12/2022|0.49|0.46|293000000|293260000||
2023-03-18 10:17:54|00850|20803|CLVT|6.6B|6600000000|9.78|6383100|-37.87|39|2023-05-08|15/03/2023||0.1571||624480000|||2023-03-01|15/12/2022|0.22|0.18|675300000|650040000||
2023-03-18 10:17:59|00851|24357|WSO|10.72B|10720000000|295.8|285081|-2.05|39|2023-04-20|15/03/2023||2.27||1510000000|||2023-02-16|15/12/2022|2.35|2.12|1580000000|1610000000||
2023-03-18 10:18:04|00852|39217|AFG|9.91B|9910000000|116.28|357291|-17.86|39|2023-05-03|15/03/2023||2.93||1600000000|||2023-02-01|15/12/2022|2.99|2.86|1930000000|1550000000||
2023-03-18 10:18:08|00853|254|AA|6.98B|6980000000|39.15|5032432|-51.51|27|2023-04-19|15/03/2023||0.1938||2720000000|||2023-01-18|15/12/2022|-0.7|-0.67|2700000000|2660000000||
2023-03-18 10:18:13|00854|41235|REXR|11.73B|11730000000|57.47|1240255|-20.63|39|2023-04-19|15/03/2023||0.23||183920000|||2023-02-08|15/12/2022|0.22|0.22|178600000|175960000||
2023-03-18 10:18:18|00855|20451|KNX|8.64B|8640000000|53.66|1779172|-2.74|39|2023-04-19|15/03/2023||0.8819||1640000000|||2023-01-26|15/12/2022|1|1.11|1740000000|1800000000||
2023-03-18 10:18:22|00856|39189|DOX|10.97B|10970000000|91|639408|11.92|39|2023-05-11|15/03/2023||1.47||1220000000|||2023-01-31|15/12/2022|1.45|1.32|1190000000|1170000000||
2023-03-18 10:18:27|00857|39169|ACM|11.44B|11440000000|82.36|1117254|6.3|39|2023-05-09|15/03/2023||0.8949||1660000000|||2023-02-06|15/12/2022|0.86|0.82|3380000000|3370000000||
2023-03-18 10:18:31|00858|6446|CIEN|7.37B|7370000000|49.44|1597503|-15.67|39|2023-06-01|15/04/2023||0.605||1090000000|||2023-03-06|15/01/2023|0.64|0.36|1060000000|959410000||
2023-03-18 10:18:36|00859|39146|UGI|7.34B|7340000000|35.03|1106184|-0.96|39|2023-05-03|15/03/2023||1.87||3370000000|||2023-02-01|15/12/2022|1.14|0.94|2760000000|2810000000||
2023-03-18 10:18:40|00860|1011774|VST|9.48B|9480000000|24.84|3866752|11.34|25|2023-05-05|15/03/2023||0.0838||2140000000|||2023-03-01|15/12/2022|-0.7599|0.19|3870000000|6430000000||
2023-03-18 10:18:44|00861|39289|OC|8.15B|8150000000|89.8|839800|-7.46|40|2023-04-26|15/03/2023||2.25||2230000000|||2023-02-15|15/12/2022|2.49|2.35|2290000000|2250000000||
2023-03-18 10:18:50|00862|32537|CG|11.08B|11080000000|30.42|3197544|-35.5|40|2023-04-27|15/03/2023||0.795||911280000|||2023-02-07|15/12/2022|1.01|0.96|1060000000|1030000000||
2023-03-18 10:18:54|00863|39302|ST|6.96B|6960000000|45.63|1013120|-15.73|39|2023-04-25|15/03/2023||0.8646||985610000|||2023-01-31|15/12/2022|0.96|0.8756|1010000000|1000000000||
2023-03-18 10:18:59|00864|8266|FHN|8.02B|8020000000|14.93|6642860|-35.37|40|2023-04-18|15/03/2023||0.4925||886520000|||2023-01-18|15/12/2022|0.51|0.52|882000000|872730000||
2023-03-18 10:19:04|00865|41195|BERY|6.6B|6600000000|54.37|912140|-9.34|39|2023-05-04|15/03/2023||1.87||3480000000|||2023-02-02|15/12/2022|1.3|1.28|3060000000|3340000000||
2023-03-18 10:19:09|00866|8202|ITT|6.55B|6550000000|79.21|486959|-1.21|40|2023-05-05|15/03/2023||1.12||779860000|||2023-02-09|15/12/2022|1.29|1.24|774600000|767000000||
2023-03-18 10:19:13|00867|976456|LSXMK|8.56B|8560000000|26.19|1019263|-42.53|29|2023-05-05|15/03/2023||0.65||2190000000|||2023-03-01|15/12/2022|0.911|0.6|2280000000|2310000000||
2023-03-18 10:19:17|00868|1173555|OGN|5.51B|5510000000|21.67|2109583|-36.9|11|2023-05-04|15/03/2023||1.13||1520000000|||2023-02-16|15/12/2022|0.81|0.92|1480000000|1490000000||
2023-03-18 10:19:22|00869|48388|ARMK|8.77B|8770000000|33.67|3115196|-8.03|38|2023-05-09|15/03/2023||0.3021||4400000000|||2023-02-07|15/12/2022|0.44|0.43|4600000000|4550000000||
2023-03-18 10:19:26|00870|16200|GNTX|6.21B|6210000000|26.53|1236422|-8.71|39|2023-04-21|15/03/2023||0.3675||526400000|||2023-01-27|15/12/2022|0.37|0.39|493600000|502870000||
2023-03-18 10:19:31|00871|32374|UTHR|10.17B|10170000000|219.73|497186|19.1|39|2023-05-03|15/03/2023||4.61||540880000|||2023-02-22|15/12/2022|2.67|4.72|491500000|519210000||
2023-03-18 10:19:36|00872|39170|ARW|6.8B|6800000000|116.6|444555|-7.88|39|2023-05-04|15/03/2023||4.5||8530000000|||2023-02-02|15/12/2022|5.69|5.69|9320000000|9330000000||
2023-03-18 10:19:40|00873|20979|ATR|7.24B|7240000000|110.76|222875|-6.46|39|2023-04-27|15/03/2023||0.9029||829950000|||2023-02-16|15/12/2022|0.92|0.79|795910000|775640000||
2023-03-18 10:19:45|00874|942640|STOR|9.09B|9090000000|32.21|2910862|10.38|34|2023-05-04|15/03/2023||0.29||225260000|||2023-02-23|15/12/2022||0.275||225300000||
2023-03-18 10:19:50|00875|39283|KRC|3.39B|3390000000|28.68|1050765|-61.57|39|2023-04-26|15/03/2023||0.46||283000000|||2023-02-01|15/12/2022|1.17|0.5227|284300000|278110000||
2023-03-18 10:19:54|00876|15358|AGNC|5.6B|5600000000|9.74|11861062|-25.31|39|2023-04-26|15/03/2023||0.6454||456040000|||2023-01-30|15/12/2022|0.74|0.6549|347000000|395630000||
2023-03-18 10:19:59|00877|39257|NNN|7.63B|7630000000|42.03|927427|-2.1|39|2023-05-02|15/03/2023||0.472||199000000|||2023-02-09|15/12/2022|0.81|0.476|198520000|195590000||
2023-03-18 10:20:02|00878|1168293|AIRC|5.53B|5530000000|34.08|847177|-36.06|12|2023-04-27|15/03/2023||0.0067||206620000|||2023-02-09|15/12/2022|2.17|0.2|207870000|202500000||
2023-03-18 10:20:07|00879|16417|JAZZ|8.56B|8560000000|135.14|527564|-14.18|39|2023-05-09|15/03/2023||4.21||888620000|||2023-03-01|15/12/2022|-0.07|4.51|972130000|975180000||
2023-03-18 10:20:11|00880|1010884|JHG|4.15B|4150000000|25.11|1164422|-29.25|27|2023-05-03|15/03/2023||0.4764||474530000|||2023-02-02|15/12/2022|0.61|0.41|515200000|441590000||
2023-03-18 10:20:16|00881|32506|DKS|12.07B|12070000000|144.66|1336250|29.93|40|2023-05-24|15/04/2023||3.06||2810000000|||2023-03-07|15/01/2023|2.93|2.89|3600000000|3440000000||
2023-03-18 10:20:21|00882|8130|NYT|6.07B|6070000000|36.86|1003601|-18.38|40|2023-05-03|15/03/2023||0.168||571670000|||2023-02-08|15/12/2022|0.59|0.43|667500000|646170000||
2023-03-18 10:20:25|00883|15668|CBSH|7.26B|7260000000|58.14|437763|-15.34|39|2023-04-18|15/03/2023||0.9486||391130000|||2023-01-19|15/12/2022|1.04|1.02|391470000|394970000||
2023-03-18 10:20:29|00884|20189|FR|6.87B|6870000000|50.79|854180|-15.04|39|2023-04-19|15/03/2023||0.348||142710000|||2023-02-08|15/12/2022|0.6|0.26|144610000|135980000||
2023-03-18 10:20:34|00885|39274|FAF|5.3B|5300000000|51.39|701153|-24.78|39|2023-04-27|15/03/2023||0.645||1540000000|||2023-02-09|15/12/2022|1.35|1.24|1790000000|1840000000||
2023-03-18 10:20:39|00886|979017|USFD|8.13B|8130000000|35.06|1758350|-4.52|28|2023-05-09|15/03/2023||0.4105||8440000000|||2023-02-16|15/12/2022|0.55|0.53|8520000000|8520000000||
2023-03-18 10:20:43|00887|13090|OSK|5.15B|5150000000|78.66|535395|-27.93|40|2023-04-28|15/03/2023||1.02||2080000000|||2023-01-31|15/12/2022|1.6|1.78|2200000000|2180000000||
2023-03-18 10:20:49|00888|1058014|||||||25|2023-05-04|15/03/2023||-0.03||719830000|||2023-02-16|15/12/2022|0.01|0.03|721500000|771580000||
2023-03-18 10:20:54|00889|20214|RGA|8.15B|8150000000|121.97|429965|17.39|39|2023-05-04|15/03/2023||3.27||4150000000|||2023-02-02|15/12/2022|2.99|3.76|4380000000|4290000000||
2023-03-18 10:20:59|00890|20664|SF|5.85B|5850000000|54.85|692690|-20.76|39|2023-05-03|15/03/2023||1.6||1160000000|||2023-01-25|15/12/2022|1.58|1.64|1120000000|1140000000||
2023-03-18 10:21:04|00891|16937|PNFP|4.16B|4160000000|54.82|686191|-43.51|39|2023-04-17|15/03/2023||1.81||424540000|||2023-01-18|15/12/2022|1.76|2.02|401780000|429430000||
2023-03-18 10:21:08|00892|16499|LFUS|6.23B|6230000000|251.52|91911|-0.63|39|2023-05-02|15/03/2023||2.86||592590000|||2023-02-01|15/12/2022|3.34|3.27|613300000|614150000||
2023-03-18 10:21:13|00893|39216|ACC|9.15B|9150000000|65.45|2469500|18.29|37|2022-10-24|15/09/2022||-0.0039||241180000|||2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000||
2023-03-18 10:21:17|00894|29656|HTA|862.98M|862980000|29.2|64618076|-5.13|37|2022-10-26|15/09/2022||0.1101||200640000|||2022-08-03|15/06/2022||0.1082||199580000||
2023-03-18 10:21:22|00895|20191|HII|7.95B|7950000000|199.37|379081|1.03|39|2023-05-04|15/03/2023||2.87||2600000000|||2023-02-09|15/12/2022|3.07|3.3|2810000000|2690000000||
2023-03-18 10:21:29|00896|15649|CASY|7.66B|7660000000|205.7|253996|8.25|39|2023-06-06|15/04/2023||1.56||3370000000|||2023-03-07|15/01/2023|2.67|2.05|3330000000|3390000000||
2023-03-18 10:21:34|00897|20479|CFR|6.75B|6750000000|104.83|506040|-25.08|39|2023-04-27|15/03/2023||2.63||507280000|||2023-01-26|15/12/2022|2.91|2.76|529570000|493420000||
2023-03-18 10:21:38|00898|41215|VOYA|6.14B|6140000000|63.10|1733808|-3.18|39|2023-05-09|15/03/2023||1.8||1660000000|||2023-02-07|15/12/2022|2.18|1.57|1890000000|1550000000||
2023-03-18 10:21:42|00899|1167588|CNXC|6.08B|6080000000|119.67|239304|-40.45|15|2023-06-21|15/05/2023||2.96||1640000000|||2023-03-29|15/02/2023||2.8||1640000000||
2023-03-18 10:21:47|00900|48377|BRX|6.01B|6010000000|20.01|2466464|-19.99|38|2023-05-01|15/03/2023||0.201||306800000|||2023-02-13|15/12/2022|0.49|0.2|308570000|307950000||
2023-03-18 10:21:52|00901|20383|STWD|5.2B|5200000000|16.74|3247862|-29.43|39|2023-05-03|15/03/2023||0.5122||361360000|||2023-03-01|15/12/2022|0.5|0.5|454600000|366180000||
2023-03-18 10:21:57|00902|39242|ORI|6.85B|6850000000|23.43|1494698|-9.4|39|2023-04-27|15/03/2023||0.54||1760000000|||2023-01-26|15/12/2022|0.8|0.56|2000000000|1860000000||
2023-03-18 10:22:01|00903|8185|X|5.45B|5450000000|23.97|6667130|-30.62|36|2023-04-27|15/03/2023||0.1882||4180000000|||2023-02-02|15/12/2022|0.87|0.54|4340000000|4010000000||
2023-03-18 10:22:06|00904|20459|PB|5.65B|5650000000|61.9|611984|-13.79|39|2023-04-26|15/03/2023||1.36||289640000|||2023-01-25|15/12/2022|1.51|1.5|293860000|297880000||
2023-03-18 10:22:11|00905|13992|RGLD|8.24B|8240000000|125.45|460494|-8.17|39|2023-05-04|15/03/2023||0.8974||155350000|||2023-02-15|15/12/2022|0.91|0.8058|162980000|152830000||
2023-03-18 10:22:15|00906|958233|LITE|3.42B|3420000000|49.97|947425|-45.84|31|2023-05-03|15/03/2023||1.06||444100000|||2023-02-09|15/12/2022|1.52|1.33|506000000|507140000||
2023-03-18 10:22:19|00907|1152333|NVST|6.14B|6140000000|37.6|1793204|-23.86|19|2023-05-03|15/03/2023||0.4171||633250000|||2023-02-08|15/12/2022|0.52|0.49|660800000|658400000||
2023-03-18 10:22:25|00908|39180|OGE|7.14B|7140000000|35.68|1039897|-7.3|39|2023-05-04|15/03/2023||0.22||646710000|||2023-02-23|15/12/2022|0.25|0.17|711900000|1190000000||
2023-03-18 10:22:30|00909|29707|VAC|4.94B|4940000000|132.9|376685|-15.74|39|2023-05-04|15/03/2023||1.98||1140000000|||2023-02-22|15/12/2022|2.74|2.77|1190000000|1210000000||
2023-03-18 10:22:34|00910|39186|HUN|5.09B|5090000000|27.69|2012811|-30.46|39|2023-05-02|15/03/2023||0.1581||1690000000|||2023-02-21|15/12/2022|0.04|0.11|1650000000|1550000000||
2023-03-18 10:22:39|00911|17148|SEIC|7.4B|7400000000|55.14|454681|-6.54|39|2023-04-19|15/03/2023||0.824||466100000|||2023-01-25|15/12/2022|0.83|0.8|456600000|454510000||
2023-03-18 10:22:44|00912|17585|WWD|5.34B|5340000000|89.39|336397|-28.41|39|2023-05-01|15/03/2023||0.7126||650260000|||2023-01-30|15/12/2022|0.49|0.632|618620000|598600000||
2023-03-18 10:22:48|00913|17440|UHAL|9.98B|9980000000|56.94|284808|-8.41|39|2023-05-24|15/03/2023||0.66||1230000000|||2023-02-08|15/12/2022|0.98|1.45|1380000000|1610000000||
2023-03-18 10:22:53|00914|39245|OHI|6.53B|6530000000|27.04|2324013|-6.92|39|2023-05-08|15/03/2023||0.302||190470000|||2023-02-02|15/12/2022|0.73|0.55|144850000|210140000||
2023-03-18 10:22:58|00915|20749|EXP|4.76B|4760000000|131.92|261819|-1.03|39|2023-05-18|15/03/2023||2.3||451900000|||2023-01-26|15/12/2022|3.2|3.24|511490000|534410000||
2023-03-18 10:23:03|00916|20565|CACI|6.38B|6380000000|279.59|153234|-6.22|39|2023-04-26|15/03/2023||4.68||1660000000|||2023-01-25|15/12/2022|4.28|4.39|1600000000|1600000000||
2023-03-18 10:23:07|00917|39324|BPOP|3.65B|3650000000|50.85|639894|-39.26|39|2023-04-25|15/03/2023||2.01||705090000|||2023-01-25|15/12/2022|3.56|2.63|718030000|743480000||
2023-03-18 10:23:15|00918|39240|INGR|6.37B|6370000000|96.6|289685|14.4|39|2023-05-04|15/03/2023||2.02||2160000000|||2023-02-08|15/12/2022|1.65|1.44|1990000000|2030000000||
2023-03-18 10:23:19|00919|21040|PRI|5.79B|5790000000|158.11|163177|19.25|39|2023-05-03|15/03/2023||3.46||628450000|||2023-02-23|15/12/2022|3.49|2.93|684500000|696170000||
2023-03-18 10:23:24|00920|29665|POST|5B|5000000000|85.09|443855|24.64|39|2023-05-04|15/03/2023||0.775||1560000000|||2023-02-02|15/12/2022|1.08|0.68|1600000000|1490000000||
2023-03-18 10:23:29|00921|989528|VVV|5.68B|5680000000|33.04|1508621|7.66|27|2023-04-26|15/03/2023||0.2281||347480000|||2023-02-07|15/12/2022|0.16|0.23|332800000|337450000||
2023-03-18 10:23:34|00922|39177|DEI|2.39B|2390000000|11.39|2018664|-65.26|39|2023-05-02|15/03/2023||0.1011||256080000|||2023-02-07|15/12/2022|0.14|0.13|254100000|256860000||
2023-03-18 10:23:39|00923|1075387|NVT|6.8B|6800000000|41.15|1035666|16.41|26|2023-04-27|15/03/2023||0.5754||726970000|||2023-02-07|15/12/2022|0.66|0.58|742000000|709210000||
2023-03-18 10:23:43|00924|48391|OMF|4.09B|4090000000|33.86|1476243|-24.92|38|2023-04-27|15/03/2023||1.67||1020000000|||2023-02-07|15/12/2022|1.56|1.51|1060000000|1070000000||
2023-03-18 10:23:47|00925|16321|IBKR|32.47B|32470000000|75.79|1168655|17.1|39|2023-04-18|15/03/2023||1.38||1010000000|||2023-01-17|15/12/2022|1.3|1.17|958000000|912830000||
2023-03-18 10:23:52|00926|16855|OZK|4.17B|4170000000|35.64|1205074|-20.64|39|2023-04-20|15/03/2023||1.42||367490000|||2023-01-19|15/12/2022|1.34|1.32|360030000|343030000||
2023-03-18 10:23:57|00927|20882|MDU|5.91B|5910000000|29.03|820234|11.65|40|2023-05-03|15/03/2023||0.245||1400000000|||2023-02-09|15/12/2022|0.61|0.5233|1860000000|1500000000||
2023-03-18 10:24:01|00928|20726|SON|5.3B|5300000000|54.1|415083|-7.39|39|2023-04-20|15/03/2023||1.21||1820000000|||2023-02-08|15/12/2022|1.27|1.25|1680000000|1780000000||
2023-03-18 10:24:08|00929|39133|ENOV|2.8B|2800000000|51.58|327622|-25.34|39|2023-05-09|15/03/2023||0.3867||394500000|||2023-02-23|15/12/2022|0.72|0.68|409000000|415790000||
2023-03-18 10:24:12|00930|20572|CUZ|2.95B|2950000000|19.45|1428762|-51.3|39|2023-04-26|15/03/2023||0.21||195240000|||2023-02-09|15/12/2022|0.66|0.1198|194500000|194440000||
2023-03-18 10:24:17|00931|16700|NATI|6.65B|6650000000|50.57|1904958|28.22|39|2023-04-27|15/03/2023||0.4804||419590000|||2023-01-31|15/12/2022|0.63|0.62|448000000|452810000||
2023-03-18 10:24:22|00932|20632|EVR|4.92B|4920000000|113|473501|-3.05|39|2023-04-26|15/03/2023||2.1||567410000|||2023-02-01|15/12/2022|3.5|2.52|836700000|676190000||
2023-03-18 10:24:26|00933|39244|NYCB|4.47B|4470000000|6.54|11203739|-41.03|39|2023-04-26|15/03/2023||0.2395||626900000|||2023-01-31|15/12/2022|0.25|0.2|577000000|408240000||
2023-03-18 10:24:31|00934|41242|SRC|5.47B|5470000000|38.73|850970|-15.91|39|2023-05-02|15/03/2023||0.3687||182770000|||2023-02-28|15/12/2022|0.48|0.3671|180900000|178010000||
2023-03-18 10:24:35|00935|39293|MAN|4B|4000000000|78.75|297306|-19.26|39|2023-04-18|15/03/2023||1.63||4820000000|||2023-01-31|15/12/2022|2.08|2.12|4800000000|4760000000||
2023-03-18 10:24:40|00936|20812|DLB|7.74B|7740000000|80.75|369484|10.33|39|2023-05-03|15/03/2023||0.6825||350570000|||2023-02-02|15/12/2022|1.11|0.5|334900000|307940000||
2023-03-18 10:24:44|00937|16859|PACW|1.09B|1090000000|9.28|7175425|-79.41|39|2023-04-18|15/03/2023||0.801||341880000|||2023-01-26|15/12/2022|0.33|0.98|303980000|376250000||
2023-03-18 10:24:49|00938|8089|SLM|2.89B|2890000000|11.99|2132719|-34.48|39|2023-04-26|15/03/2023||0.4301||435500000|||2023-02-01|15/12/2022|-0.33|0.46|340000000|349570000||
2023-03-18 10:24:58|00939|101886|ESI|4.44B|4440000000|18.38|1233004|-18.85|35|2023-04-26|15/03/2023||0.2896||594910000|||2023-02-21|15/12/2022|0.29|0.28|574000000|591560000||
2023-03-18 10:25:03|00940|15321|ACHC|6.34B|6340000000|69.46|568245|4.72|39|2023-05-02|15/03/2023||0.7121||687810000|||2023-02-27|15/12/2022|0.7|0.75|675300000|660390000||
2023-03-18 10:25:08|00941|7865|AN|5.94B|5940000000|126.55|829672|6.43|39|2023-04-20|15/03/2023||5.93||6750000000|||2023-02-17|15/12/2022|6.37|5.82|6700000000|6530000000||
2023-03-18 10:25:12|00942|1162794|ACI|11.11B|11110000000|19.5|3211840|-27.87|17|2023-04-12|15/02/2023||0.6782||18180000000|||2023-01-10|15/11/2022|0.87|0.67|18200000000|17590000000||
2023-03-18 10:25:17|00943|21174|MTZ|6.68B|6680000000|87.09|621000|-0.16|39|2023-05-04|15/03/2023||-0.473||2420000000|||2023-02-23|15/12/2022|1.03|0.9839|3010000000|2910000000||
2023-03-18 10:25:24|00944|7860|ASH|5.16B|5160000000|95|402776|1.38|39|2023-04-25|15/03/2023||1.45||634540000|||2023-01-31|15/12/2022|0.97|1.02|525000000|537890000||
2023-03-18 10:25:29|00945|29718|VMI|6.35B|6350000000|297.26|120691|24.49|39|2023-04-19|15/03/2023||3.35||1050000000|||2023-02-22|15/12/2022|3.57|3.57|1100000000|1060000000||
2023-03-18 10:25:35|00946|24313|WBS|6.65B|6650000000|38.24|1244059|-33.7|39|2023-04-20|15/03/2023||1.63||719660000|||2023-01-26|15/12/2022|1.6|1.66|704600000|706470000||
2023-03-18 10:25:40|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|25.99|21|2023-02-02|15/12/2022||0.3347||886830000|||2022-11-16|15/09/2022||0.2213||840100000||
2023-03-18 10:25:46|00948|20590|NFG|5.04B|5040000000|54.89|554477|-17.68|39|2023-05-04|15/03/2023||1.59||669430000|||2023-02-02|15/12/2022|1.84|1.76|658860000|602220000||
2023-03-18 10:25:50|00949|20743|CW|6.29B|6290000000|164.29|173296|10.39|39|2023-05-03|15/03/2023||1.4||589110000|||2023-02-21|15/12/2022|2.92|2.91|758000000|752210000||
2023-03-18 10:25:55|00950|39290|RYN|4.78B|4780000000|31.74|387212|-23.94|39|2023-05-03|15/03/2023||0.1729||201530000|||2023-02-01|15/12/2022|0.11|0.13|214900000|207680000||
2023-03-18 10:25:59|00951|8319|MTG|3.6B|3600000000|12.39|2989533|-10.99|40|2023-05-03|15/03/2023||0.5052||292760000|||2023-02-01|15/12/2022|0.64|0.53|292300000|295440000||
2023-03-18 10:26:05|00952|20853|CLH|7.26B|7260000000|134.32|357311|21.59|39|2023-05-03|15/03/2023||1.13||1250000000|||2023-03-01|15/12/2022|1.44|1.34|1280000000|1250000000||
2023-03-18 10:26:09|00953|21120|IDA|5.4B|5400000000|106.82|211859|-3.13|39|2023-05-04|15/03/2023||0.865||315770000|||2023-02-16|15/12/2022|0.83|0.84|284820000|284820000||
2023-03-18 10:26:17|00954|48373|SAIC|5.59B|5590000000|102.24|274720|14.76|37|2023-06-08|15/04/2023||1.89||1970000000|||2023-04-03|15/01/2023||1.66||1860000000||
2023-03-18 10:26:21|00955|20976|AL|4.05B|4050000000|36.51|520194|-12.09|39|2023-05-04|15/03/2023||1.2||640540000|||2023-02-16|15/12/2022|1.42|0.99|601600000|590830000||
2023-03-18 10:26:25|00956|1130931|FSLY|1.93B|1930000000|15.42|4701125|-5.98|18|2023-05-03|15/03/2023||-0.1008||116130000|||2023-02-15|15/12/2022|-0.08|-0.13|119320000|114630000||
2023-03-18 10:26:31|00957|17579|WTFC|4.41B|4410000000|72.23|526815|-23.9|39|2023-04-17|15/03/2023||2.6||574910000|||2023-01-18|15/12/2022|2.23|2.58|550700000|553610000||
2023-03-18 10:26:35|00958|21119|HXL|5.57B|5570000000|66.13|597207|17.73|39|2023-04-24|15/03/2023||0.3847||428710000|||2023-01-25|15/12/2022|0.4|0.33|429000000|403170000||
2023-03-18 10:26:43|00959|21155|CR|6.21B|6210000000|110.03|341838|1.9|40|2023-04-24|15/03/2023||1.89||819750000|||2023-01-23|15/12/2022|2.13|1.9|824000000|841650000||
2023-03-18 10:26:48|00960|41323|PINC|3.77B|3770000000|31.75|577340|-13.63|39|2023-05-02|15/03/2023||0.5853||351570000|||2023-02-07|15/12/2022|0.72|0.66|359630000|351380000||
2023-03-18 10:26:52|00961|16070|FCNCA|7.35B|7350000000|509.06|101869|-30.86|36|2023-04-26|15/03/2023||21.24||1080000000|||2023-01-26|15/12/2022|20.94|22.98|1100000000|1110000000||
2023-03-18 10:26:57|00962|39282|HFC|5.87B|5870000000|36.39|4258144|0|35|2022-05-04|15/03/2022||0.4106||4120000000|||2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000||
2023-03-18 10:27:02|00963|103913|TMX|4.60B|4600000000|37.87|1466861|-14.73|34|2023-02-28|15/12/2022||0.245||495990000|||2022-10-20|15/09/2022||0.405||544820000||
2023-03-18 10:27:08|00964|39288|FLO|5.64B|5640000000|26.68|2201854|5.96|39|2023-05-17|15/03/2023||0.3785||1550000000|||2023-02-09|15/12/2022|0.23|0.23|1080000000|1110000000||
2023-03-18 10:27:12|00965|954872|UNVR|5.47B|5470000000|34.68|2105658|5.03|32|2023-05-11|15/03/2023||0.6051||2590000000|||2023-02-21|15/12/2022|0.47|0.53|2590000000|2660000000||
2023-03-18 10:27:17|00966|41225|RITM|3.66B|3660000000|7.72|4570407|-26.27|35|2023-05-03|15/03/2023||0.3288||826060000|||2023-02-08|15/12/2022|0.33|0.29|762400000|746890000||
2023-03-18 10:27:22|00967|17447|UMPQ|4.54B|4540000000|17.66|2169225|-12.44|39|2023-04-19|15/03/2023||0.2105||479380000|||2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000||
2023-03-18 10:27:26|00968|21140|SNX|8.52B|8520000000|90.02|422223|-20.67|39|2023-06-29|15/05/2023||2.85||15800000000|||2023-03-28|15/02/2023||2.85||15770000000||
2023-03-18 10:27:31|00969|13943|LAZ|2.78B|2780000000|32.72|714861|-4.19|40|2023-04-27|15/03/2023||0.5975||604500000|||2023-02-02|15/12/2022|0.69|0.8|712390000|668610000||
2023-03-18 10:27:36|00970|6403|JBLU|2.26B|2260000000|6.92|8781247|-51.81|39|2023-04-25|15/03/2023||-0.3979||2290000000|||2023-01-26|15/12/2022|0.22|0.2|2420000000|2410000000||
2023-03-18 10:27:41|00971|20819|FCN|6.51B|6510000000|195.94|242796|26.18|39|2023-04-27|15/03/2023||1.7||796600000|||2023-02-23|15/12/2022|1.52|1.34|774400000|738820000||
2023-03-18 10:27:45|00972|39265|HIW|2.23B|2230000000|20.75|884945|-53.48|39|2023-04-25|15/03/2023||0.2167||213910000|||2023-02-07|15/12/2022|0.96|0.27|211710000|210500000||
2023-03-18 10:27:50|00973|17009|QDEL|5.65B|5650000000|85.03|521834|-22.5|39|2023-05-03|15/03/2023||1.49||761490000|||2023-02-15|15/12/2022|1.76|1.43|866500000|775850000||
2023-03-18 10:27:54|00974|16317|IART|4.36B|4360000000|53.44|470069|-18.34|39|2023-04-26|15/03/2023||0.7395||373220000|||2023-02-22|15/12/2022|0.94|0.9|398000000|397520000||
2023-03-18 10:28:01|00975|16329|ICUI|3.78B|3780000000|157.53|178236|-36.12|39|2023-05-08|15/03/2023||1.29||557600000|||2023-02-27|15/12/2022|1.6|1.56|578000000|578770000||
2023-03-18 10:28:05|00976|994770|PK|2.56B|2560000000|11.54|3373540|-38.97|27|2023-05-04|15/03/2023||0.0806||623730000|||2023-02-22|15/12/2022|0.15|0.08|665000000|651770000||
2023-03-18 10:28:10|00977|9254|CRI|2.64B|2640000000|70.19|691856|-26.97|39|2023-04-28|15/03/2023||1.23||705690000|||2023-02-24|15/12/2022|2.29|1.73|912000000|870250000||
2023-03-18 10:28:14|00978|13973|CRUS|5.68B|5680000000|102.75|507989|25.08|38|2023-05-02|15/03/2023||0.838||367360000|||2023-02-02|15/12/2022|2.4|1.99|590600000|543970000||
2023-03-18 10:28:18|00979|1174995|DTM|4.5B|4500000000|46.41|638305|-12.93|12|2023-05-04|15/03/2023||0.9664||243830000|||2023-02-16|15/12/2022|0.93|0.97|243000000|230670000||
2023-03-18 10:28:23|00980|39303|TKR|5.36B|5360000000|73.99|574791|16.23|39|2023-05-03|15/03/2023||1.87||1220000000|||2023-02-06|15/12/2022|1.22|1.09|1080000000|1090000000||
2023-03-18 10:28:28|00981|8087|R|3.86B|3860000000|83.12|271560|-0.78|40|2023-04-26|15/03/2023||2.93||2980000000|||2023-02-15|15/12/2022|3.89|3.5|3100000000|3020000000||
2023-03-18 10:28:32|00982|29682|THG|4.33B|4330000000|121.57|165528|-16.99|39|2023-05-02|15/03/2023||2.79||1390000000|||2023-02-01|15/12/2022|-1.05|-1.05|1330000000|1300000000||
2023-03-18 10:28:37|00983|958239|OLLI|3.23B|3230000000|51.94|857857|25.67|34|2023-06-07|15/04/2023||0.478||454740000|||2023-03-22|15/01/2023||0.7902||542180000||
2023-03-18 10:28:41|00984|976454|LSXMA|8.56B|8560000000|26.24|1097698|-42.18|29|2023-05-05|15/03/2023||0.65||2190000000|||2023-03-01|15/12/2022|0.8711|0.8313|2280000000|2310000000||
2023-03-18 10:28:46|00985|20204|HE|4.11B|4110000000|37.57|402974|-10.27|40|2023-05-09|15/03/2023||0.39||712320000|||2023-02-14|15/12/2022|0.52|0.55|924950000|771700000||
2023-03-18 10:28:51|00986|20344|SPB|2.4B|2400000000|58.53|581706|-35.72|40|2023-05-05|15/03/2023||-0.19||761870000|||2023-02-10|15/12/2022|-0.32|-0.29|713300000|754410000||
2023-03-18 10:28:55|00987|20291|HPP|885.84M|885840000|6.18|2570522|-77.29|39|2023-05-04|15/03/2023||-0.145||264030000|||2023-02-08|15/12/2022|-0.09|0.03|269930000|274930000||
2023-03-18 10:29:00|00988|39259|AXS|4.38B|4380000000|51.7|552622|-5.17|39|2023-04-26|15/03/2023||2.03||1520000000|||2023-01-25|15/12/2022|1.95|1.75|1100000000|1290000000||
2023-03-18 10:29:04|00989|20870|H|11.28B|11280000000|106.14|899248|13.23|39|2023-05-03|15/03/2023||0.4925||1580000000|||2023-02-16|15/12/2022|2.55|0.34|1590000000|1520000000||
2023-03-18 10:29:09|00990|943142|LBRDA|11.65B|11650000000|79.06|181843|-42.78|33|2023-05-11|15/03/2023||1.44||249180000|||2023-02-17|15/12/2022|1.28|1.19|250000000|249800000||
2023-03-18 10:29:14|00991|21229|FNB|4.18B|4180000000|11.58|2445945|-9.95|39|2023-04-25|15/03/2023||0.4||416350000|||2023-01-23|15/12/2022|0.44|0.42|415500000|398770000||
2023-03-18 10:29:19|00992|20262|EPR|2.69B|2690000000|35.71|538236|-30.87|39|2023-05-03|15/03/2023||0.57||142310000|||2023-02-22|15/12/2022|1.27|0.59|178700000|141940000||
2023-03-18 10:29:24|00993|6489|QRTEA|374.62M|374620000|0.89|8678647|-82.75|40|2023-05-11|15/03/2023||-0.0275||2500000000|||2023-03-01|15/12/2022|-0.13|0.1746|3530000000|3510000000||
2023-03-18 10:29:29|00994|21188|AVT|3.94B|3940000000|43.08|575982|-0.67|39|2023-04-27|15/03/2023||1.8||6280000000|||2023-02-01|15/12/2022|2|1.86|6700000000|6540000000||
2023-03-18 10:29:33|00995|1178602|KD|3.11B|3110000000|13.65|1677619|7.99|11|2023-02-07|15/09/2022|-0.47|0.05|4300000000|3980000000|||2023-02-07|15/12/2022|-0.47|-0.56|4300000000|3920000000||
2023-03-18 10:29:37|00996|20267|MSM|4.38B|4380000000|78.24|337108|-2.77|40|2023-07-12|15/05/2023||1.66||986610000|||2023-04-04|15/02/2023||1.35||934070000||
2023-03-18 10:29:43|00997|17517|VSAT|2.65B|2650000000|34.65|506780|-30.56|39|2023-05-24|15/03/2023||-0.11||698530000|||2023-02-07|15/12/2022|-0.14|0.1|714100000|725020000||
2023-03-18 10:29:49|00998|39272|AGO|2.8B|2800000000|47.42|260411|-22.41|39|2023-05-04|15/03/2023||1.01||178150000|||2023-02-28|15/12/2022|0.22|0.9631|193000000|176940000||
2023-03-18 10:29:54|00999|20757|HHC|3.69B|3690000000|74.68|209198|-24.72|39|2023-05-08|15/03/2023||-0.276||199310000|||2023-02-27|15/12/2022|1.03|0.97|482010000|442900000||
2023-03-18 10:29:59|01000|21125|KMPR|3.4B|3400000000|53.16|415653|-2.06|38|2023-05-01|15/03/2023||0.0323||1310000000|||2023-02-02|15/12/2022|-0.41|-0.28|1380000000|1360000000||
2023-03-18 10:30:04|01001|21168|KEX|3.9B|3900000000|65.05|374703|-6.05|40|2023-04-27|15/03/2023||0.645||723380000|||2023-01-31|15/12/2022|0.67|0.65|730170000|715400000||
2023-03-18 10:30:08|01002|1025079|||||||25|2023-05-02|15/03/2023||-0.04||127260000|||2023-02-21|15/12/2022|-0.17|-0.13|150740000|119120000||
2023-03-18 10:30:12|01003|986077|FHB|2.7B|2700000000|21.14|642678|-26.78|27|2023-04-21|15/03/2023||0.565||219710000|||2023-01-27|15/12/2022|0.62|0.58|219950000|219630000||
2023-03-18 10:30:16|01004|20516|AM|4.74B|4740000000|9.9|2888289|-2.27|34|2023-04-26|15/03/2023||0.1898||262260000|||2023-02-15|15/12/2022|0.2|0.19|241600000|247460000||
2023-03-18 10:30:23|01005|15591|BOKF|5.8B|5800000000|86.61|204977|-15.09|39|2023-04-26|15/03/2023||2.39||529200000|||2023-01-25|15/12/2022|2.51|2.25|549710000|507210000||
2023-03-18 10:30:28|01006|13979|HAIN|1.5B|1500000000|16.75|838484|-49.9|39|2023-05-11|15/03/2023||0.1586||483170000|||2023-02-07|15/12/2022|0.2|0.13|454200000|459180000||
2023-03-18 10:30:32|01007|16532|LOPE|3.34B|3340000000|109.14|197459|14.84|39|2023-05-03|15/03/2023||1.89||247810000|||2023-02-16|15/12/2022|2.36|2.24|258700000|256170000||
2023-03-18 10:30:38|01008|29742|WTM|3.42B|3420000000|1,346.77|10969|26.39|39|2023-05-08|15/03/2023|||||||2023-02-07|15/12/2022|15.69|40|437600000|||
2023-03-18 10:30:45|01009|20376|PAG|8.99B|8990000000|130.09|410934|24.03|39|2023-04-26|15/03/2023||4.14||6970000000|||2023-02-08|15/12/2022|4.21|3.91|7000000000|6410000000||
2023-03-18 10:30:50|01010|17188|SLGN|5.56B|5560000000|50.5|377884|11.97|39|2023-04-26|15/03/2023||0.7785||1450000000|||2023-01-24|15/12/2022|0.84|0.8179|1460000000|1540000000||
2023-03-18 10:30:55|01011|20732|BOH|2.03B|2030000000|51.08|357125|-40.1|39|2023-04-24|15/03/2023||1.23||179840000|||2023-01-23|15/12/2022|1.5|1.43|181910000|183880000||
2023-03-18 10:31:00|01012|1169118|SHLS|3.41B|3410000000|20.11|3027775|-1.52|13|2023-05-01|15/03/2023||0.1015||97970000|||2023-02-28|15/12/2022|0.15|0.08|94700000|86350000||
2023-03-18 10:31:04|01013|1163041|DNB|4.64B|4640000000|10.65|2363344|-37.09|16|2023-05-08|15/03/2023||0.1946||532280000|||2023-02-16|15/12/2022|0.32|0.34|595000000|598490000||
2023-03-18 10:31:08|01014|16663|MRCY|2.69B|2690000000|46.21|324390|-28.12|39|2023-05-02|15/03/2023||0.3891||254500000|||2023-01-31|15/12/2022|0.26|0.33|229600000|232510000||
2023-03-18 10:31:13|01015|962325|AGR|15.29B|15290000000|39.55|605450|-12.07|30|2023-04-25|15/03/2023||0.7314||2230000000|||2023-02-21|15/12/2022|0.39|0.4|2160000000|1870000000||
2023-03-18 10:31:18|01016|1163535|CHPT|3.26B|3260000000|9.34|9690441|-48.14|15|2023-05-31|15/04/2023||-0.19||132670000|||2023-03-02|15/01/2023|-0.23|-0.19|152800000|165090000||
2023-03-18 10:31:22|01017|949627|VIRT|3.03B|3030000000|18.31|1294813|-47.97|33|2023-04-27|15/03/2023||0.5952||328500000|||2023-01-26|15/12/2022|0.37|0.54|497770000|298930000||
2023-03-18 10:31:27|01018|49803|SC|12.73B|12730000000|41.60|448289|0|32|2022-04-27|15/03/2022||1.34||1910000000|||2022-02-10|15/12/2021||1.4||1930000000||
2023-03-18 10:31:32|01019|16739|NKTR|185.47M|185470000|0.98|2073798|-82.31|39|2023-05-11|15/03/2023||-0.2363||20450000|||2023-02-28|15/12/2022|-0.32|-0.4519|22020000|22140000||
2023-03-18 10:31:37|01020|20918|CPA|3.4B|3400000000|85.89|407634|12.17|39|2023-05-10|15/03/2023||2.84||822210000|||2023-02-15|15/12/2022|4.49|4.03|890600000|887720000||
2023-03-18 10:31:41|01021|1137413|GO|2.63B|2630000000|26.91|987608|-12.6|21|2023-05-09|15/03/2023||0.2305||949080000|||2023-02-28|15/12/2022|0.25|0.23|930800000|909620000||
2023-03-18 10:31:46|01022|21003|NEU|3.34B|3340000000|344.76|50452|3.8|39|2023-04-26|15/03/2023|||||||2023-01-31|15/12/2022|9.26||682560000|||
2023-03-18 10:31:50|01023|940842|SAGE|2.55B|2550000000|42.75|492083|26.11|35|2023-05-04|15/03/2023||-2.49||2420000|||2023-02-16|15/12/2022|-2.47|-2.37|2870000|1950000||
2023-03-18 10:31:57|01024|1172260|PSFE|1.03B|1030000000|16.98|476670|-57.12|13|2023-05-10|15/03/2023||0.4415||379110000|||2023-03-09|15/12/2022|0.54|0.10|383600000|376110000||
2023-03-18 10:32:01|01025|1168847|DRVN|4.66B|4660000000|27.82|490389|-2.66|15|2023-05-03|15/03/2023||0.2265||556940000|||2023-02-22|15/12/2022|0.25|0.25|539700000|548470000||
2023-03-18 10:32:06|01026|1156576|REYN|5.59B|5590000000|26.63|359834|-11.32|19|2023-05-09|15/03/2023||0.0795||875370000|||2023-02-08|15/12/2022|0.53|0.58|1090000000|1110000000||
2023-03-18 10:32:11|01027|1061418|GTES|3.69B|3690000000|13.07|744083|-18.26|25|2023-05-09|15/03/2023||0.2639||905450000|||2023-02-09|15/12/2022|0.25|0.23|893300000|849610000||
2023-03-18 10:32:16|01028|21032|LENb|29.24B|29240000000|87.14|76016|16.67|39|2023-06-20|15/05/2023||2.29||7020000000|||2023-03-14|15/02/2023|2.06|1.55|6490000000|5910000000||
2023-03-18 10:32:21|01029|32367|ADT|6.3B|6300000000|6.94|2620826|-11.25|35|2023-05-04|15/03/2023||0.0838||1690000000|||2023-02-28|15/12/2022|0.1|0.21|1650000000|1620000000||
2023-03-18 10:32:26|01030|16514|FWONA|16.58B|16580000000|65.14|242909|20.36|40|2023-05-11|15/03/2023||-0.0705||397740000|||2023-03-01|15/12/2022|1.53|1.54|754000000|741350000||
2023-03-18 10:32:32|01031|1006167|SNDR|4.66B|4660000000|26.18|594721|-0.04|26|2023-04-27|15/03/2023||0.4693||1530000000|||2023-02-02|15/12/2022|0.64|0.6|1560000000|1670000000||
2023-03-18 10:32:37|01032|20700|MCY|1.66B|1660000000|30.05|283342|-43.19|39|2023-05-01|15/03/2023||-0.25||1060000000|||2023-02-14|15/12/2022|-1.45|-0.21|1150000000|983980000||
2023-03-18 10:32:42|01033|20805|CNA|9.96B|9960000000|36.78|199062|-22.76|39|2023-05-01|15/03/2023||1.3||2740000000|||2023-02-06|15/12/2022|1.01|0.97|2700000000|2670000000||
2023-03-18 10:32:47|01034|1177768|SLVM|1.88B|1880000000|44.48|417943|24.8|11|2023-05-10|15/03/2023||2.49||1070000000|||2023-02-10|15/12/2022|1.97|2.19|927000000|970990000||
2023-03-18 10:32:52|01035|1169492|SGFY|6.91B|6910000000|29.21|1577483|65.12|13|2023-05-09|15/03/2023||0.1599||242090000|||2023-03-22|15/12/2022|3.5|-0.0533|203000000|207400000||
2023-03-18 10:32:56|01036|1171379|HAYW|2.42B|2420000000|11.37|2010333|-35.36|13|2023-05-03|15/03/2023||0.0717||218040000|||2023-02-28|15/12/2022|0.11|0.12|259000000|261520000||
2023-03-18 10:33:01|01037|17336|TFSL|3.54B|3540000000|12.76|270797|-22.29|39|2023-05-03|15/03/2023||0.08||81240000|||2023-01-26|15/12/2022|0.08|0.08|80310000|81920000||
2023-03-18 10:33:06|01038|24426|SEB|4.41B|4410000000|3794.9|813|-4.09|38|2023-05-02|15/03/2023|||||||2023-02-14|15/12/2022|192.11||2670000000|||
2023-03-18 10:33:09|01039|1179477|LYLT|2.12M|2120000|0.09|5768141|-99.55|11|2023-04-27|15/03/2023||0.04||151190000|||2023-03-20|15/12/2022||0.01||175520000||
2023-03-18 10:33:14|01040|1175864|NABL|2.2B|2200000000|12.07|321044|25.21|12|2023-05-11|15/03/2023||0.0679||94990000|||2023-02-23|15/12/2022|0.1|0.0689|95760000|93590000||
2023-03-18 10:33:19|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|36.04|14|2022-11-28|15/09/2022||0.1483||184060000|||2022-08-10|15/06/2022||0.1417||176230000||
2023-03-18 10:33:23|01042|1096498|SWI|1.41B|1410000000|8.71|415669|-28.84|23|2023-04-27|15/03/2023||0.215||180020000|||2023-02-09|15/12/2022|0.19|0.21|187100000|180190000||
2023-03-18 10:33:29|01043|1163792|PARAA|14.90B|14900000000|23.06|70444|-43.02|27|2023-05-02|15/03/2023||0.1848||7430000000|||2023-02-16|15/12/2022|0.08|0.2298|8130000000|8170000000||
2023-03-18 10:33:32|01044|1168782|AMBP|2.31B|2310000000|3.87|1795883|-54.79|11|2023-04-27|15/03/2023||0.0201||1140000000|||2023-02-23|15/12/2022|0.05|0.08|1080000000|1140000000||
2023-03-18 10:33:37|01045|6414|CROX|7.41B|7410000000|119.92|1549598|50.77|39|2023-05-04|15/03/2023||2.08||819110000|||2023-02-16|15/12/2022|2.65|2.25|945200000|935010000||
2023-03-18 10:33:43|01046|17404|TTEK|7.41B|7410000000|139.14|264173|-15.69|39|2023-05-03|15/03/2023||1.02||806200000|||2023-02-01|15/12/2022|1.34|1.21|737000000|717730000||
2023-03-18 10:33:48|01047|16544|LSCC|12.29B|12290000000|89.46|1536935|48.63|39|2023-05-02|15/03/2023||0.5009||180010000|||2023-02-13|15/12/2022|0.49|0.48|175960000|175200000||
2023-03-18 10:33:52|01048|1166240|ASAN|4.63B|4630000000|21.76|3783427|-44.23|16|2023-06-02|15/04/2023||-0.1798||150660000|||2023-03-08|15/01/2023|-0.15|-0.27|150200000|145080000||
2023-03-18 10:33:56|01049|978740|NTLA|3.51B|3510000000|39.84|1156990|-42.3|27|2023-05-04|15/03/2023||-1.41||11630000|||2023-02-23|15/12/2022|-1.4|-1.38|13600000|11170000||
2023-03-18 10:34:01|01050|17187|SLAB|5.48B|5480000000|171.22|425182|14.19|39|2023-04-26|15/03/2023||1.11||247470000|||2023-02-01|15/12/2022|1.31|0.98|257000000|253500000||
2023-03-18 10:34:06|01051|17108|SAIA|7.09B|7090000000|267.82|396535|-5.13|39|2023-05-01|15/03/2023||2.73||670430000|||2023-02-03|15/12/2022|2.65|2.83|655700000|658370000||
2023-03-18 10:34:11|01052|20487|EGP|6.89B|6890000000|158.56|220516|-18.67|39|2023-04-25|15/03/2023||0.8533||132160000|||2023-02-07|15/12/2022|0.89|0.88|129800000|127990000||
2023-03-18 10:34:17|01053|41004|APPS|1.01B|1010000000|10.23|2238920|-74.88|36|2023-06-14|15/03/2023||0.3289||173490000|||2023-02-08|15/12/2022|0.29|0.37|162300000|186170000||
2023-03-18 10:34:22|01054|17159|LNW|5.28B|5280000000|58.01|450780|-5.58|36|2023-05-09|15/03/2023||0.296||621470000|||2023-03-01|15/12/2022|0.32|0.44|682000000|654520000||
2023-03-18 10:34:27|01055|16806|OMCL|2.5B|2500000000|55.6|479001|-59.68|39|2023-04-27|15/03/2023||0.0625||277600000|||2023-02-28|15/12/2022|0.33|0.09|298000000|287430000||
2023-03-18 10:34:31|01056|960584|WSC|9.44B|9440000000|45.87|1592189|21.16|25|2023-04-26|15/03/2023||0.2929||535170000|||2023-02-21|15/12/2022|0.4|0.43|591000000|589570000||
2023-03-18 10:34:36|01057|1073227|INSP|7.19B|7190000000|246.85|294005|5.94|25|2023-05-02|15/03/2023||-0.92||119890000|||2023-02-07|15/12/2022|0.1|-0.62|137900000|129010000||
2023-03-18 10:34:40|01058|1123145|SWAV|7.36B|7360000000|201.54|476343|14.69|21|2023-05-08|15/03/2023||0.8531||147200000|||2023-02-16|15/12/2022|3.71|1|144000000|142660000||
2023-03-18 10:34:45|01059|958242|RPD|2.33B|2330000000|38.78|1041310|-62.35|31|2023-05-04|15/03/2023||0.0861||185110000|||2023-02-08|15/12/2022|0.35|0.18|184480000|179460000||
2023-03-18 10:34:50|01060|17300|SYNA|4.22B|4220000000|105.85|450106|-53.31|39|2023-05-04|15/03/2023||1.86||325460000|||2023-02-02|15/12/2022|2.2|2.34|353100000|365380000||
2023-03-18 10:34:55|01061|100233|VRNS|2.73B|2730000000|25.37|1131657|-38.47|37|2023-05-01|15/03/2023||-0.0472||106930000|||2023-02-06|15/12/2022|0.21|0.17|142600000|140640000||
2023-03-18 10:34:59|01062|992965|BL|4.01B|4010000000|66.75|465383|-7.66|27|2023-05-04|15/03/2023||0.1626||138060000|||2023-02-14|15/12/2022|0.35|0.17|139960000|139600000||
2023-03-18 10:35:04|01063|41307|FOXF|4.87B|4870000000|115.24|203107|9.83|38|2023-05-03|15/03/2023||1.18||392490000|||2023-02-23|15/12/2022|1.43|1.21|408600000|383830000||
2023-03-18 10:35:08|01064|986248|MEDP|5.45B|5450000000|175.65|313638|7.54|27|2023-04-24|15/03/2023||1.82||395710000|||2023-02-13|15/12/2022|2.12|1.79|394100000|386090000||
2023-03-18 10:35:13|01065|40050|AMBA|2.98B|2980000000|76.81|502350|-19.57|39|2023-06-06|15/04/2023||0.0426||77130000|||2023-02-28|15/01/2023|0.23|0.14|83300000|82990000||
2023-03-18 10:35:18|01066|15459|ARWR|2.63B|2630000000|24.3|1101301|-47.95|38|2023-05-09|15/03/2023||-0.603||47540000|||2023-02-06|15/12/2022|-0.39|0.43|62500000|172970000||
2023-03-18 10:35:23|01067|943118|WK|5.08B|5080000000|95.32|367673|-7.89|34|2023-05-02|15/03/2023||-0.0457||149510000|||2023-02-21|15/12/2022|0.08|-0.1|143800000|139340000||
2023-03-18 10:35:28|01068|958818|PFGC|8.51B|8510000000|54.52|1280900|5.88|31|2023-05-10|15/03/2023||0.7051||13900000000|||2023-02-08|15/12/2022|0.83|0.75|13900000000|13910000000||
2023-03-18 10:35:33|01069|16945|POWI|4.79B|4790000000|84.13|327782|-9.94|39|2023-04-27|15/03/2023||0.245||105430000|||2023-02-06|15/12/2022|0.48|0.46|124800000|125550000||
2023-03-18 10:35:38|01070|17416|TXRH|7.06B|7060000000|105.32|864711|27.89|39|2023-05-01|15/03/2023||1.33||1140000000|||2023-02-16|15/12/2022|0.89|1.03|1010000000|1020000000||
2023-03-18 10:35:44|01071|951001|BPMC|2.7B|2700000000|45.09|563818|-28.22|31|2023-05-02|15/03/2023||-2.58||41870000|||2023-02-16|15/12/2022|-2.65|-2.63|38780000|34160000||
2023-03-18 10:35:50|01072|16089|FFIN|4.29B|4290000000|30.24|546248|-34.4|37|2023-04-20|15/03/2023||0.4017||135920000|||2023-01-19|15/12/2022|0.41|0.41|132560000|136310000||
2023-03-18 10:35:55|01073|16219|NOVT|5.3B|5300000000|148.31|120169|6|39|2023-05-09|15/03/2023||0.64||211080000|||2023-03-01|15/12/2022|0.75|0.67|218400000|215760000||
2023-03-18 10:35:59|01074|1077002|BJ|10.06B|10060000000|75.12|1430676|15.94|25|2023-05-18|15/04/2023||0.8497||4820000000|||2023-03-09|15/01/2023|1|0.86|4930000000|4780000000||
2023-03-18 10:36:04|01075|16045|EXPO|4.86B|4860000000|96.04|173135|-3.7|39|2023-04-27|15/03/2023||0.5835||127170000|||2023-02-02|15/12/2022|0.44|0.4|127400000|111450000||
2023-03-18 10:36:09|01076|16348|IIVI|22.19B|22190000000|160|16150|-43.13|37|2023-02-08|15/12/2022|-0.58|0.9851|1370000000|1370000000|||2022-11-02|15/09/2022|-0.56|0.8486|1340000000|1330000000||
2023-03-18 10:36:14|01077|1155835|SPT|3.36B|3360000000|61.09|606432|-16.83|19|2023-05-02|15/03/2023||-0.0084||74840000|||2023-02-21|15/12/2022|0.03|-0.02|69660000|69860000||
2023-03-18 10:36:20|01078|17254|STAA|2.89B|2890000000|59.96|818676|-14.02|39|2023-05-03|15/03/2023||0.1882||66200000|||2023-02-21|15/12/2022|0.14|0.14|64000000|64120000||
2023-03-18 10:36:25|01079|16678|MSTR|3.09B|3090000000|267.66|643259|-38.34|39|2023-05-02|15/03/2023||-0.22||120240000|||2023-02-02|15/12/2022|-21.93|0.02|132600000|131320000||
2023-03-18 10:36:30|01080|1096240|TWST|938.73M|938730000|16.51|1157734|-66.7|24|2023-05-04|15/03/2023||-1.12||56700000|||2023-02-03|15/12/2022|-0.74|-1.11|54200000|54410000||
2023-03-18 10:36:35|01081|16420|ZD|3.5B|3500000000|74.13|302936|-25.26|39|2023-05-08|15/03/2023||1.07||296880000|||2023-02-15|15/12/2022|2.26|2.35|396700000|401040000||
2023-03-18 10:36:41|01082|15467|ASGN|3.97B|3970000000|80.51|207395|-29.73|39|2023-04-26|15/03/2023||1.38||1150000000|||2023-02-08|15/12/2022|1.51|1.5|1150000000|1140000000||
2023-03-18 10:36:50|01083|1096129|UPWK|1.33B|1330000000|10.04|1331610|-52.95|24|2023-04-26|15/03/2023||-0.0326||165650000|||2023-02-15|15/12/2022|0.04|-0.03|161400000|159290000||
2023-03-18 10:36:55|01084|17239|SPSC|5.27B|5270000000|145.25|137567|11.48|39|2023-04-27|15/03/2023||0.5775||123970000|||2023-02-09|15/12/2022|0.63|0.54|122000000|120770000||
2023-03-18 10:37:00|01085|17203|SMTC|1.86B|1860000000|29.12|857329|-58.05|39|2023-05-31|15/04/2023||0.4367||149670000|||2023-03-29|15/01/2023||0.4823||150400000||
2023-03-18 10:37:05|01086|940768|HQY|4.73B|4730000000|55.83|761129|-1.6|34|2023-06-06|15/04/2023||0.404||237340000|||2023-03-21|15/01/2023||0.35||230510000||
2023-03-18 10:37:09|01087|16256|HELE|2.18B|2180000000|90.76|443127|-56.89|41|2023-07-10|15/05/2023||1.62||468220000|||2023-04-27|15/02/2023||1.87||457890000||
2023-03-18 10:37:14|01088|16236|HALO|4.48B|4480000000|33.08|1349125|-10.06|39|2023-05-09|15/03/2023||0.3877||180500000|||2023-02-21|15/12/2022|0.48|0.3|181000000|192050000||
2023-03-18 10:37:21|01089|1009130|BHVN|938.58M|938580000|13.77|1004005|-85.91|26|2023-05-31|15/03/2023||-1.05||0.00|||2023-03-01|15/12/2022|-1.24|-1.22|0.00|0.00||
2023-03-18 10:37:27|01090|21252|KBR|6.95B|6950000000|50.92|979371|-4.61|39|2023-04-27|15/03/2023||0.5833||1610000000|||2023-02-16|15/12/2022|0.69|0.58|1610000000|1640000000||
2023-03-18 10:37:34|01091|1027143|RDFN|904.22M|904220000|8.24|4195710|-59.51|25|2023-05-11|15/03/2023||-0.9675||314410000|||2023-02-16|15/12/2022|-0.57|-1.05|479700000|448140000||
2023-03-18 10:37:39|01092|40083|NEO|2.31B|2310000000|18.14|1024107|10.21|39|2023-05-02|15/03/2023||-0.1506||126470000|||2023-02-23|15/12/2022|-0.06|-0.1646|138710000|129970000||
2023-03-18 10:37:44|01093|52417|CELH|6.43B|6430000000|83.78|950099|47.27|25|2023-05-11|15/03/2023||0.1865||215560000|||2023-03-01|15/12/2022|-0.37|0.15|178000000|180100000||
2023-03-18 10:37:49|01094|21128|MMS|4.5B|4500000000|74.03|394875|-1.46|39|2023-05-04|15/03/2023||0.67||1200000000|||2023-02-08|15/12/2022|0.94|0.48|1250000000|1110000000||
2023-03-18 10:37:53|01095|953821|WING|5.45B|5450000000|182.2|609915|55.68|32|2023-05-03|15/03/2023||0.4389||98850000|||2023-02-22|15/12/2022|0.6|0.41|104900000|100960000||
2023-03-18 10:37:59|01096|950998|NSA|5.35B|5350000000|41.47|776331|-32.8|32|2023-05-03|15/03/2023||0.1495||204890000|||2023-02-27|15/12/2022|0.31|0.22|208700000|201960000||
2023-03-18 10:38:03|01097|1052916|EYE|1.37B|1370000000|17.35|1123923|-59.8|24|2023-05-11|15/03/2023||0.2863||554600000|||2023-03-01|15/12/2022|-0.08|-0.02|468900000|471770000||
2023-03-18 10:38:10|01098|958147|HLI|6.23B|6230000000|90.85|351395|-6.95|31|2023-05-11|15/03/2023||1.15||480960000|||2023-01-31|15/12/2022|1.14|1.12|456000000|469530000||
2023-03-18 10:38:15|01099|15534|BCPC|4.05B|4050000000|125.78|96794|-9.45|39|2023-04-28|15/03/2023||0.62||231830000|||2023-02-24|15/12/2022|0.94|0.8|232500000|241540000||
2023-03-18 10:38:20|01100|15371|ALKS|4.28B|4280000000|26.03|1236679|0.54|37|2023-04-27|15/03/2023||-0.01||278010000|||2023-02-16|15/12/2022|0.14|0.05|304670000|290740000||
2023-03-18 10:38:24|01101|1054949|AQUA|5.51B|5510000000|45.1|1557799|-1.68|25|2023-05-02|15/03/2023||0.2166||455110000|||2023-01-31|15/12/2022|0.07|0.15|435800000|426680000||
2023-03-18 10:38:32|01102|1084931|TENB|5.04B|5040000000|44.31|842345|-15.29|25|2023-04-25|15/03/2023||0.0897||187000000|||2023-02-07|15/12/2022|0.12|0.07|184600000|181410000||
2023-03-18 10:38:36|01103|20348|AMN|3.43B|3430000000|83.46|817079|-22.29|39|2023-05-04|15/03/2023||2.3||1070000000|||2023-02-16|15/12/2022|2.48|2.14|1130000000|1070000000||
2023-03-18 10:38:43|01104|20365|JBT|3.2B|3200000000|100.49|155107|-10.85|39|2023-04-25|15/03/2023||0.772||514550000|||2023-02-21|15/12/2022|1.49|1.4|599100000|599820000||
2023-03-18 10:38:48|01105|29662|MTDR|5.17B|5170000000|43.45|1195589|-17.52|39|2023-04-25|15/03/2023||1.61||565050000|||2023-02-21|15/12/2022|2.08|1.99|707480000|650450000||
2023-03-18 10:38:53|01106|20275|SSD|4.4B|4400000000|103.12|157966|-13.75|39|2023-04-24|15/03/2023||1.32||512280000|||2023-02-06|15/12/2022|1.35|1.03|475600000|475250000||
2023-03-18 10:38:58|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0.57|27|2022-08-08|15/06/2022||0.37||160580000|||2022-06-01|15/03/2022||0.34||154630000||
2023-03-18 10:39:03|01108|1096126|LTHM|3.59B|3590000000|19.98|3129756|-16.75|24|2023-05-02|15/03/2023||0.3969||238110000|||2023-02-14|15/12/2022|0.39|0.38|219400000|240560000||
2023-03-18 10:39:07|01109|1171774|DOCN|3.3B|3300000000|34.08|1477986|-38.47|12|2023-05-04|15/03/2023||0.2779||164140000|||2023-02-16|15/12/2022|0.28|0.19|163000000|161100000||
2023-03-18 10:39:12|01110|21037|NSP|4.4B|4400000000|116.34|191782|18.85|39|2023-05-01|15/03/2023||2.53||1760000000|||2023-02-09|15/12/2022|1.21|0.91|1490000000|1510000000||
2023-03-18 10:39:17|01111|39261|HRI|3.08B|3080000000|105.8|276496|-36.03|38|2023-04-20|15/03/2023||2.15||728120000|||2023-02-14|15/12/2022|3.44|3.52|786000000|772590000||
2023-03-18 10:39:23|01112|21036|MXL|2.68B|2680000000|34.05|418674|-42.29|39|2023-05-03|15/03/2023||0.7013||250110000|||2023-02-01|15/12/2022|1.07|1.06|290600000|290040000||
2023-03-18 10:39:31|01113|17437|UFPI|4.83B|4830000000|77.34|609498|-12.85|39|2023-04-19|15/03/2023||1.79||1850000000|||2023-02-21|15/12/2022|2.1|1.88|1900000000|1900000000||
2023-03-18 10:39:38|01114|1156638|BEAM|2.35B|2350000000|33.22|890811|-46.67|18|2023-05-08|15/03/2023||-1.35||13630000|||2023-02-28|15/12/2022|-0.54|-1.36|20040000|12710000||
2023-03-18 10:39:42|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|46.8|23|2022-11-09|15/09/2022||-0.065||133180000|||2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000||
2023-03-18 10:39:48|01116|1055910|DNLI|3.19B|3190000000|23.33|668128|-28.61|25|2023-05-04|15/03/2023||-0.7207||26610000|||2023-02-27|15/12/2022|-0.75|-0.79|10280000|13120000||
2023-03-18 10:39:53|01117|41304|FATE|543.82M|543820000|5.54|3834327|-84.64|34|2023-05-03|15/03/2023||-0.6153||27370000|||2023-02-28|15/12/2022|-0.58|-0.86|44340000|17880000||
2023-03-18 10:39:57|01118|1088195|BE|3.78B|3780000000|17.15|2332462|-26.96|25|2023-05-04|15/03/2023||-0.1555||269900000|||2023-02-09|15/12/2022|0.27|0.1|462600000|398260000||
2023-03-18 10:40:02|01119|985128|ATKR|5.16B|5160000000|130.71|415535|22.07|28|2023-05-02|15/03/2023||3.26||898900000|||2023-02-01|15/12/2022|4.61|3.95|833800000|818450000||
2023-03-18 10:40:08|01120|101888|QTWO|1.32B|1320000000|22.92|581005|-62.3|35|2023-05-01|15/03/2023||0.0731||150590000|||2023-02-21|15/12/2022|0.06|0.12|146500000|149380000||
2023-03-18 10:40:13|01121|994769|HGV|4.76B|4760000000|42.47|737188|-18.06|27|2023-05-08|15/03/2023||0.6197||877880000|||2023-03-01|15/12/2022|0.67|0.77|992000000|975450000||
2023-03-18 10:40:19|01122|9222|DEN|3.84B|3840000000|77.14|502892|3.95|40|2023-05-09|15/03/2023||1.65||367670000|||2023-02-23|15/12/2022|1.48|1.65|381160000|383380000||
2023-03-18 10:40:24|01123|16719|NEOG|3.99B|3990000000|18.48|2124784|-47.31|39|2023-07-18|15/05/2023||0.04||232570000|||2023-03-30|15/02/2023||0.025||218870000||
2023-03-18 10:40:28|01124|40089|QLYS|4.49B|4490000000|121.27|333080|-6.75|39|2023-05-03|15/03/2023||0.9614||130560000|||2023-02-09|15/12/2022|1.01|0.9|130850000|130140000||
2023-03-18 10:40:33|01125|21019|ENV|2.85B|2850000000|52.84|472472|-29.75|39|2023-05-10|15/03/2023||0.4543||304120000|||2023-02-23|15/12/2022|0.45|0.44|292900000|295620000||
2023-03-18 10:40:40|01126|15761|CNMD|2.75B|2750000000|90.22|380509|-37.88|39|2023-05-03|15/03/2023||0.608||268730000|||2023-02-02|15/12/2022|0.42|0.9|250900000|302510000||
2023-03-18 10:40:45|01127|20399|RHP|4.64B|4640000000|84.44|349239|-7.16|39|2023-05-01|15/03/2023||0.5236||429970000|||2023-02-23|15/12/2022|1.03|0.68|568880000|508170000||
2023-03-18 10:40:50|01128|16502|LHCG|5.27B|5270000000|169.81|500155|14.94|39|2023-05-03|15/03/2023||1.1||599020000|||2023-03-01|15/12/2022||1.22||605170000||
2023-03-18 10:40:55|01129|17001|PZZA|2.77B|2770000000|80.01|566025|-20.36|39|2023-05-09|15/03/2023||0.6529||533590000|||2023-02-23|15/12/2022|0.71|0.66|526230000|523960000||
2023-03-18 10:41:00|01130|16008|ENSG|4.99B|4990000000|90.28|240748|2.81|39|2023-04-27|15/03/2023||1.11||845560000|||2023-02-02|15/12/2022|1.1|1.1|809530000|802280000||
2023-03-18 10:41:05|01131|101895|TNET|4.6B|4600000000|76.69|351790|-14.85|36|2023-04-25|15/03/2023||1.73||399580000|||2023-02-15|15/12/2022|1.11|0.35|1200000000|1230000000||
2023-03-18 10:41:10|01132|16842|OSTK|874.09M|874090000|19.41|1514721|-62.74|39|2023-04-27|15/03/2023||-0.128||359700000|||2023-02-22|15/12/2022|-0.04|0.03|404890000|448920000||
2023-03-18 10:41:15|01133|16954|PRFT|2.35B|2350000000|67.87|185341|-36.43|39|2023-04-27|15/03/2023||1.04||230100000|||2023-02-28|15/12/2022|1.14|1.13|232600000|236040000||
2023-03-18 10:41:19|01134|986078|KNSL|6.51B|6510000000|281.91|168170|26.58|27|2023-04-27|15/03/2023||2.18||303940000|||2023-02-16|15/12/2022|2.6|2.15|242960000|263960000||
2023-03-18 10:41:25|01135|16044|EXLS|5.06B|5060000000|152.07|180044|11.49|39|2023-05-02|15/03/2023||1.62||361360000|||2023-02-23|15/12/2022|1.56|1.48|374700000|360610000||
2023-03-18 10:41:30|01136|21235|RLI|5.72B|5720000000|125.78|198088|15.15|39|2023-04-19|15/03/2023||1.21||371470000|||2023-01-25|15/12/2022|2.13|1.16|360590000|361530000||
2023-03-18 10:41:35|01137|41018|TGTX|2.04B|2040000000|14.79|5723670|52.79|38|2023-05-10|15/03/2023||-0.3529||3320000|||2023-02-28|15/12/2022|-0.39|-0.27|80000|1830000||
2023-03-18 10:41:40|01138|955557|ALRM|2.48B|2480000000|49.87|201633|-24.37|32|2023-05-04|15/03/2023||0.3344||210510000|||2023-02-23|15/12/2022|0.53|0.43|208100000|207370000||
2023-03-18 10:41:45|01139|16078|FELE|4.08B|4080000000|88.37|150618|4.85|39|2023-04-25|15/03/2023||0.6425||473130000|||2023-02-14|15/12/2022|0.84|0.93|489400000|479260000||
2023-03-18 10:41:50|01140|1156199|CRNC|1.03B|1030000000|25.6|431676|-30.81|19|2023-05-10|15/03/2023||-0.127||66020000|||2023-02-08|15/12/2022|0.36|0.09|83650000|76760000||
2023-03-18 10:41:55|01141|942650|NVRO|1.08B|1080000000|30.49|584989|-55.23|34|2023-05-03|15/03/2023||-1||95380000|||2023-02-16|15/12/2022|-0.54|-0.49|113840000|113340000||
2023-03-18 10:42:00|01142|20505|MUSA|5.31B|5310000000|244.5|307333|26.85|37|2023-05-02|15/03/2023||3.96||4940000000|||2023-02-01|15/12/2022|5.21|6.46|5370000000|5410000000||
2023-03-18 10:42:05|01143|15867|CWST|4.09B|4090000000|79.15|252731|-8.27|37|2023-04-27|15/03/2023||0.0855||252550000|||2023-02-16|15/12/2022|0.18|0.23|272100000|264180000||
2023-03-18 10:42:10|01144|1088200|SONO|2.47B|2470000000|19.37|1806310|-25.07|24|2023-05-10|15/03/2023||-0.255||295710000|||2023-02-08|15/12/2022|0.79|0.38|627600000|600710000||
2023-03-18 10:42:14|01145|1096118|KOD|266.37M|266370000|5.12|265015|-38.39|24|2023-05-16|15/03/2023||-1.44||0.00|||2023-03-20|15/12/2022||-1.48||0.00||
2023-03-18 10:42:19|01146|1166732|FUBO|271.03M|271030000|1.1|11615315|-86.15|16|2023-06-30|15/03/2023||-0.4343||303400000|||2023-02-27|15/12/2022|-0.39|-0.71|319300000|285570000||
2023-03-18 10:42:23|01147|1010718|APPN|3.03B|3030000000|41.59|424003|-29.75|25|2023-05-04|15/03/2023||-0.3112||131640000|||2023-02-16|15/12/2022|0.12|-0.4|125790000|123190000||
2023-03-18 10:42:28|01148|24317|VG|5.39B|5390000000|20.99|4273064|4.69|37|2022-11-09|15/09/2022||0.0385||390100000|||2022-08-04|15/06/2022||0.0288||377000000||
2023-03-18 10:42:32|01149|940816|TRUP|2.27B|2270000000|55.34|462814|-35.27|35|2023-05-04|15/03/2023||-0.2771||254740000|||2023-02-15|15/12/2022|-0.23|-0.29|246000000|242280000||
2023-03-18 10:42:37|01150|16227|GTLS|3.73B|3730000000|102.94|741804|-39|39|2023-04-28|15/03/2023||0.3643||458950000|||2023-02-24|15/12/2022|1.67|1.71|441400000|494070000||
2023-03-18 10:42:41|01151|1153169|PGNY|3.04B|3040000000|32.6|937688|-32.96|21|2023-05-04|15/03/2023||0.075||245730000|||2023-02-27|15/12/2022|0.03|0.01|214300000|211780000||
2023-03-18 10:42:46|01152|1153690|SI|64.9M|64900000|2.05|14106432|-98.46|20|2023-04-18|15/03/2023||0.014||33100000|||2023-01-17|15/12/2022|0.48|0.6633|-773150000|-778030000||
2023-03-18 10:42:51|01153|20162|AIT|5.1B|5100000000|132.23|213520|29.48|39|2023-04-27|15/03/2023||1.77||1010000000|||2023-01-26|15/12/2022|2.05|1.66|1060000000|996440000||
2023-03-18 10:42:55|01154|20347|ABG|4.25B|4250000000|196.04|250309|0.78|39|2023-04-25|15/03/2023||7.87||3710000000|||2023-02-02|15/12/2022|9.12|8.21|3700000000|3860000000||
2023-03-18 10:43:01|01155|1096077|ARVN|1.6B|1600000000|29.95|502308|-54.38|24|2023-05-02|15/03/2023||-1.54||24640000|||2023-02-23|15/12/2022|-1.56|-1.17|38000000|35720000||
2023-03-18 10:43:06|01156|13079|CCMP|4.97B|4970000000|173.69|484866|-6.99|37|2022-11-10|15/09/2022||1.88||326060000|||2022-08-04|15/06/2022||1.86||315520000||
2023-03-18 10:43:11|01157|1080050|FOCS|3.98B|3980000000|51.19|1180162|10.68|27|2023-05-04|15/03/2023||0.973||566690000|||2023-02-16|15/12/2022|0.99|0.91|547680000|516030000||
2023-03-18 10:43:16|01158|17169|SHOO|2.72B|2720000000|35.38|826424|-13.2|39|2023-04-26|15/03/2023||0.4761||448140000|||2023-02-23|15/12/2022|0.44|0.44|470600000|457810000||
2023-03-18 10:43:20|01159|20282|BOX|3.7B|3700000000|25.61|1578283|-6.12|34|2023-05-24|15/04/2023||0.3042||249580000|||2023-03-01|15/01/2023|0.37|0.34|256500000|256280000||
2023-03-18 10:43:25|01160|20340|SEM|3.15B|3150000000|24.75|496417|-1.59|39|2023-05-04|15/03/2023||0.4712||1660000000|||2023-02-23|15/12/2022|0.22|0.36|1580000000|1580000000||
2023-03-18 10:43:30|01161|15323|ACIW|2.91B|2910000000|26.94|922520|-18.24|39|2023-05-11|15/03/2023||0.0367||319240000|||2023-03-01|15/12/2022|1|0.91|452000000|427220000||
2023-03-18 10:43:35|01162|32311|AEO|2.5B|2500000000|12.8|3828056|-32.91|39|2023-06-07|15/04/2023||0.1671||1070000000|||2023-03-01|15/01/2023|0.37|0.3|1500000000|1480000000||
2023-03-18 10:43:40|01163|16391|IRDM|7.5B|7500000000|59.26|663873|47.82|39|2023-04-18|15/03/2023||0.0253||182870000|||2023-02-16|15/12/2022|-0.01|-0.0012|193800000|172220000||
2023-03-18 10:43:45|01164|1053088|ALTR|5.57B|5570000000|69.57|311493|11.1|25|2023-05-04|15/03/2023||0.2878||156880000|||2023-02-23|15/12/2022|0.31|0.19|160400000|146830000||
2023-03-18 10:43:50|01165|1137570|BBIO|2.17B|2170000000|13.55|2578134|25.93|19|2023-05-04|15/03/2023||-0.8197||4200000|||2023-02-23|15/12/2022|-0.92|-0.85|1870000|5010000||
2023-03-18 10:43:54|01166|997108|HLNE|3.79B|3790000000|68.86|202534|-13.32|26|2023-05-25|15/03/2023||0.814||118970000|||2023-02-07|15/12/2022|0.43|0.81|127070000|122400000||
2023-03-18 10:43:59|01167|13963|AEIS|3.51B|3510000000|93.81|178393|3.93|39|2023-05-03|15/03/2023||1.14||431770000|||2023-02-08|15/12/2022|1.7|1.58|491000000|475480000||
2023-03-18 10:44:04|01168|1084218|ALLK|466.97M|466970000|5.45|991540|-10.66|25|2023-05-09|15/03/2023||-0.5133||0.00|||2023-03-06|15/12/2022|-0.5|-0.5|0.00|||
2023-03-18 10:44:08|01169|101891|MGNI|1.22B|1220000000|9.02|1806136|-30.35|36|2023-05-03|15/03/2023||-0.0228||109820000|||2023-02-22|15/12/2022|0.27|0.32|175400000|153690000||
2023-03-18 10:44:13|01170|16461|KLIC|2.98B|2980000000|52.49|436353|-12.84|39|2023-05-03|15/03/2023||0.26||171010000|||2023-02-01|15/12/2022|0.37|0.24|176200000|176480000||
2023-03-18 10:44:18|01171|16371|INSM|2.38B|2380000000|17.42|1268851|-24.65|37|2023-05-04|15/03/2023||-1.12||63900000|||2023-02-23|15/12/2022|-1.21|-1.04|59300000|63570000||
2023-03-18 10:44:23|01172|1155092|SITM|2.85B|2850000000|131.12|242966|-45.16|18|2023-05-03|15/03/2023||-0.0021||38000000|||2023-02-01|15/12/2022|0.64|0.55|60800000|60000000||
2023-03-18 10:44:27|01173|1141594|PHR|1.77B|1770000000|33.65|355528|19.2|18|2023-06-02|15/04/2023||-0.8186||81700000|||2023-03-30|15/01/2023||-0.7878||74490000||
2023-03-18 10:44:32|01174|20745|LCII|2.64B|2640000000|104.73|214655|-13.45|39|2023-05-09|15/03/2023||-0.0484||877220000|||2023-02-14|15/12/2022|-0.68|0.27|894300000|922290000||
2023-03-18 10:44:37|01175|15574|BLKB|2.96B|2960000000|57.14|209492|-8.4|39|2023-05-02|15/03/2023||0.71||267000000|||2023-02-13|15/12/2022|0.68|0.6|274800000|278200000||
2023-03-18 10:44:41|01176|31051|MTSI|4.87B|4870000000|68.88|425955|16.35|39|2023-04-27|15/03/2023||0.7786||167990000|||2023-02-02|15/12/2022|0.81|0.8|180100000|179570000||
2023-03-18 10:44:45|01177|1127881|PD|2.93B|2930000000|32.07|1267683|-1.17|22|2023-06-02|15/04/2023||0.0322||104960000|||2023-03-15|15/01/2023|0.08|0.02|101000000|99100000||
2023-03-18 10:44:53|01178|21052|BCO|2.83B|2830000000|60.7|194876|-8.69|39|2023-05-09|15/03/2023||1.3||1190000000|||2023-02-22|15/12/2022|2.1|1.88|1190000000|1190000000||
2023-03-18 10:44:57|01179|977677|RRR|4.39B|4390000000|42.05|407902|-7.88|29|2023-05-02|15/03/2023||0.4842||409820000|||2023-02-07|15/12/2022|1.49|0.53|425470000|421320000||
2023-03-18 10:45:05|01180|15492|ATRC|1.83B|1830000000|39.2|320736|-40.23|39|2023-04-27|15/03/2023||-0.2673||86570000|||2023-02-21|15/12/2022|-0.09|-0.18|88000000|87770000||
2023-03-18 10:45:09|01181|101906|SFBS|3.07B|3070000000|56.48|222227|-38.44|35|2023-04-17|15/03/2023||1.08||121900000|||2023-01-23|15/12/2022|1.24|1.24|129350000|137080000||
2023-03-18 10:45:14|01182|1096499|AXNX|2.88B|2880000000|57.7|658501|0.7|24|2023-05-10|15/03/2023||-0.3171||64370000|||2023-03-01|15/12/2022|0.01|-0.24|86000000|80980000||
2023-03-18 10:45:20|01183|16538|LPSN|319.42M|319420000|4.21|1410766|-82.87|40|2023-05-04|15/03/2023||0.06||132330000|||2023-03-15|15/12/2022|-0.55|0.12|122500000|126930000||
2023-03-18 10:45:25|01184|21089|SKY|3.8B|3800000000|66.68|390527|-6.14|33|2023-05-23|15/03/2023||0.91||535280000|||2023-02-06|15/12/2022|1.44|0.92|582300000|534750000||
2023-03-18 10:45:30|01185|9240|SWN|5.23B|5230000000|4.76|25162166|-11.85|40|2023-04-27|15/03/2023||0.2899||1600000000|||2023-02-23|15/12/2022|0.26|0.26|3380000000|2300000000||
2023-03-18 10:45:35|01186|960625|LIVN|2.29B|2290000000|42.71|509186|-45.96|31|2023-05-03|15/03/2023||0.4012||240200000|||2023-02-22|15/12/2022|0.81|0.73|274900000|262290000||
2023-03-18 10:45:39|01187|20698|KWR|3.15B|3150000000|175.52|84161|-2.93|39|2023-05-04|15/03/2023||1.38||486970000|||2023-02-23|15/12/2022|1.39|1.27|484800000|459930000||
2023-03-18 10:45:44|01188|21136|ROG|2.79B|2790000000|149.89|307495|-44.98|39|2023-04-27|15/03/2023||0.7||235000000|||2023-02-28|15/12/2022|1.04|1.33|223700000|235400000||
2023-03-18 10:45:50|01189|50936|CYRX|1.04B|1040000000|21.61|432837|-32.93|34|2023-05-04|15/03/2023||-0.1645||60490000|||2023-02-23|15/12/2022|-0.24|-0.21|60360000|58260000||
2023-03-18 10:45:54|01190|17106|SAFM|4.55B|4550000000|204|325835|14.01|36|2022-08-25|15/07/2022||14.63||1750000000|||2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000||
2023-03-18 10:45:59|01191|1057699|LPRO|823.76M|823760000|6.66|909038|-66.4|21|2023-05-04|15/03/2023||0.1177||32140000|||2023-02-23|15/12/2022|-0.03|0.1|26800000|34510000||
2023-03-18 10:46:04|01192|17026|UPBD|1.28B|1280000000|23.04|535660|-15.42|39|2023-05-03|15/03/2023||0.6638||994090000|||2023-02-23|15/12/2022|0.86|0.73|990460000|990450000||
2023-03-18 10:46:09|01193|15676|CCOI|2.92B|2920000000|61.95|279319|-3.05|39|2023-05-04|15/03/2023||0.1442||153760000|||2023-02-23|15/12/2022|0.02|0.18|152000000|151000000||
2023-03-18 10:46:14|01194|44409|LGIH|2.49B|2490000000|105.7|223852|-14.13|37|2023-05-02|15/03/2023||1.36||491360000|||2023-02-21|15/12/2022|1.45|1.68|488260000|544330000||
2023-03-18 10:46:20|01195|20530|FIX|4.79B|4790000000|134.43|219613|45.33|39|2023-04-27|15/03/2023||1.07||1040000000|||2023-02-22|15/12/2022|1.54|1.39|1120000000|1080000000||
2023-03-18 10:46:25|01196|993270|IIPR|2.25B|2250000000|80.26|362082|-59.79|26|2023-05-03|15/03/2023||1.26||68830000|||2023-02-27|15/12/2022|1.95|1.29|70460000|68180000||
2023-03-18 10:46:30|01197|15913|DIOD|3.99B|3990000000|87.74|184393|-1.53|39|2023-05-09|15/03/2023||1.48||466200000|||2023-02-06|15/12/2022|1.73|1.61|496200000|492680000||
2023-03-18 10:46:35|01198|1077150|EXPI|1.81B|1810000000|11.85|964624|-53.67|27|2023-05-03|15/03/2023||0.0233||861210000|||2023-02-28|15/12/2022|0.1|0.02|933400000|1080000000||
2023-03-18 10:46:40|01199|17485|VICR|1.83B|1830000000|41.56|348386|-45.59|39|2023-04-20|15/03/2023||0.2367||103000000|||2023-02-23|15/12/2022|0.18|0.23|105500000|103230000||
2023-03-18 10:46:45|01200|1052244|CARG|2.05B|2050000000|17.88|1198686|-58.62|25|2023-05-11|15/03/2023||0.1613||207890000|||2023-02-28|15/12/2022|0.22|0.13|286740000|281480000||
2023-03-18 10:46:51|01201|15666|CBRL|2.45B|2450000000|110.71|410781|-9.23|39|2023-05-23|15/04/2023||1.35||846690000|||2023-02-28|15/01/2023|1.48|1.36|933900000|917470000||
2023-03-18 10:46:55|01202|39150|VC|4.29B|4290000000|152.12|305452|42.72|39|2023-04-27|15/03/2023||1.16||916820000|||2023-02-16|15/12/2022|1.32|1.49|1060000000|958100000||
2023-03-18 10:47:03|01203|6438|VIAV|2.3B|2300000000|10.25|1760386|-36.88|39|2023-05-02|15/03/2023||0.11||266480000|||2023-02-02|15/12/2022|0.14|0.11|284500000|271950000||
2023-03-18 10:47:09|01204|13938|DDD|1.31B|1310000000|10|1267216|-34.81|39|2023-05-08|15/03/2023||-0.0694||127680000|||2023-02-28|15/12/2022|-0.06|-0.08|132720000|133950000||
2023-03-18 10:47:14|01205|1137572|KRTX|6.61B|6610000000|191.63|276976|68.57|21|2023-05-04|15/03/2023||-2.76||83330|||2023-02-23|15/12/2022|-2.22|-2.24|5280000|7140||
2023-03-18 10:47:19|01206|17540|WDFC|2.34B|2340000000|171.89|89948|-8.09|40|2023-07-06|15/05/2023||1.35||137400000|||2023-04-06|15/02/2023||1.28||130500000||
2023-03-18 10:47:24|01207|968965|WBT|3.44B|3440000000|24.01|2018745|1.14|27|2022-11-02|15/09/2022||0.13||372700000|||2022-08-02|15/06/2022||0.13||381000000||
2023-03-18 10:47:29|01208|945665|INOV|6.37B|6370000000|41.04|3371260|-0.05|31|2022-08-03|15/06/2022||0.18||205670000|||2022-05-04|15/03/2022||0.14||191350000||
2023-03-18 10:47:34|01209|977671|NGVT|2.56B|2560000000|68.89|232400|7.46|28|2023-05-03|15/03/2023||1.22||416530000|||2023-02-27|15/12/2022|0.57|0.87|383600000|392900000||
2023-03-18 10:47:39|01210|1161253|NARI|3.51B|3510000000|64.66|838645|-24.13|17|2023-05-03|15/03/2023||-0.1554||110100000|||2023-02-27|15/12/2022|-0.11|-0.17|107800000|103780000||
2023-03-18 10:47:44|01211|7926|TEX|3.06B|3060000000|45.31|826812|13.73|39|2023-05-02|15/03/2023||1.03||1140000000|||2023-02-09|15/12/2022|1.34|1.13|1200000000|1100000000||
2023-03-18 10:47:48|01212|16638|MMSI|3.99B|3990000000|69.56|262685|8.96|39|2023-04-26|15/03/2023||0.582||283940000|||2023-02-22|15/12/2022|0.79|0.67|293400000|290150000||
2023-03-18 10:47:56|01213|942484|BOOT|2.14B|2140000000|71.93|712642|-27.42|34|2023-05-17|15/03/2023||1.45||442170000|||2023-01-25|15/12/2022|1.74|1.74|514600000|512770000||
2023-03-18 10:48:02|01214|21228|FN|4.06B|4060000000|110.92|198577|7.22|39|2023-05-08|15/03/2023||1.9||652630000|||2023-02-06|15/12/2022|1.9|1.87|668700000|652480000||
2023-03-18 10:48:07|01215|100223|ITCI|4.38B|4380000000|45.99|662329|-23.83|35|2023-05-10|15/03/2023||-0.6098||91930000|||2023-03-01|15/12/2022|-0.45|-0.59|87870000|86890000||
2023-03-18 10:48:11|01216|101868|IBP|2.92B|2920000000|103.72|231050|-0.04|35|2023-05-04|15/03/2023||2.04||672280000|||2023-02-22|15/12/2022|2.43|2.17|686500000|677940000||
2023-03-18 10:48:16|01217|20656|PSB|6.55B|6550000000|187.44|481267|17.03|37|2022-10-28|15/09/2022||0.9052||111290000|||2022-08-02|15/06/2022||0.8965||110600000||
2023-03-18 10:48:22|01218|21153|CBT|4.04B|4040000000|71.77|292413|1.33|39|2023-05-01|15/03/2023||1.31||1140000000|||2023-02-09|15/12/2022|0.98|1.01|965000000|978720000||
2023-03-18 10:48:26|01219|15302|AAON|4.78B|4780000000|89.33|240538|58.87|38|2023-05-04|15/03/2023||0.485||226900000|||2023-02-27|15/12/2022|0.71|0.56|254600000|240280000||
2023-03-18 10:48:31|01220|20913|BMI|3.35B|3350000000|114.48|126831|17.4|39|2023-04-18|15/03/2023||0.572||140640000|||2023-01-27|15/12/2022|0.6|0.6|147300000|143640000||
2023-03-18 10:48:37|01221|1096076|MNTV|1.4B|1400000000|9.26|2954984|-40.72|24|2023-05-11|15/03/2023||-0.1351||118950000|||2023-02-16|15/12/2022|0.14|-0.09|122390000|121300000||
2023-03-18 10:48:42|01222|8243|IGT|5B|5000000000|25.02|1024011|-1.03|40|2023-05-22|15/03/2023||0.4249||1020000000|||2023-02-28|15/12/2022|0.4|0.36|1100000000|1030000000||
2023-03-18 10:48:47|01223|17209|HLIO|2.11B|2110000000|64.81|126676|-14.84|37|2023-05-08|15/03/2023||0.7667||207030000|||2023-02-27|15/12/2022|0.78|0.74|196000000|207560000||
2023-03-18 10:48:52|01224|41193|APAM|2.35B|2350000000|29.53|529299|-23.4|39|2023-05-02|15/03/2023||0.6072||226870000|||2023-01-31|15/12/2022|0.65|0.62|226000000|221360000||
2023-03-18 10:48:57|01225|24288|WTS|5.35B|5350000000|160.85|125613|9.16|39|2023-05-04|15/03/2023||1.63||473800000|||2023-02-08|15/12/2022|1.6|1.52|501900000|485830000||
2023-03-18 10:49:02|01226|1025072|MGY|4.2B|4200000000|19.64|1755863|-15.6|24|2023-05-08|15/03/2023||0.6537||342170000|||2023-02-14|15/12/2022|1.2|0.77|349000000|365740000||
2023-03-18 10:49:09|01227|13983|ITRI|2.31B|2310000000|50.95|249437|0.87|39|2023-05-08|15/03/2023||0.2126||450960000|||2023-02-27|15/12/2022|0.71|0.08|467000000|433640000||
2023-03-18 10:49:15|01228|945652|DOOR|1.89B|1890000000|85.07|152507|-14.5|34|2023-05-03|15/03/2023||1.6||688150000|||2023-02-22|15/12/2022|1.72|1.83|676000000|641010000||
2023-03-18 10:49:21|01229|1159380|ZNTL|1.12B|1120000000|18.83|538214|-60.47|14|2023-05-04|15/03/2023||-1.04||0.00|||2023-03-01|15/12/2022|-0.87|-1.06|0.00|||
2023-03-18 10:49:26|01230|21194|CALX|3.39B|3390000000|51.33|738175|12.74|39|2023-05-03|15/03/2023||0.2744||245620000|||2023-01-25|15/12/2022|0.34|0.26|244500000|241190000||
2023-03-18 10:49:31|01231|16483|LANC|5.46B|5460000000|198.15|153056|27.96|39|2023-05-04|15/03/2023||0.945||441970000|||2023-02-02|15/12/2022|1.45|1.67|477400000|474980000||
2023-03-18 10:49:36|01232|41272|SSTK|2.46B|2460000000|68.54|399308|-25.55|35|2023-04-25|15/03/2023||1.01||211440000|||2023-02-09|15/12/2022|1.05|0.91|217700000|205020000||
2023-03-18 10:49:41|01233|39328|CVLT|2.44B|2440000000|54.75|277974|-15.23|39|2023-05-02|15/03/2023||0.635||199880000|||2023-01-31|15/12/2022|0.62|0.65|195100000|197740000||
2023-03-18 10:49:45|01234|958234|LOB|1.14B|1140000000|25.85|290177|-55.37|31|2023-04-26|15/03/2023||0.43||111050000|||2023-01-25|15/12/2022|0.04|0.48|104970000|109760000||
2023-03-18 10:49:50|01235|15927|DORM|2.58B|2580000000|81.97|99936|-17.37|39|2023-04-24|15/03/2023||0.9667||487250000|||2023-02-28|15/12/2022|1.01|1.05|501300000|445720000||
2023-03-18 10:49:55|01236|16769|NUVA|1.92B|1920000000|36.83|983332|-31.53|39|2023-05-03|15/03/2023||0.4334||302550000|||2023-02-22|15/12/2022|0.43|0.51|305400000|310970000||
2023-03-18 10:50:01|01237|16116|FOLD|3.18B|3180000000|11.24|2067926|14.81|39|2023-05-08|15/03/2023||-0.1329||84060000|||2023-03-01|15/12/2022|-0.19|-0.1172|88100000|86310000||
2023-03-18 10:50:05|01238|1131264|KTB|2.74B|2740000000|49.37|415786|9.59|21|2023-05-04|15/03/2023||1.21||673250000|||2023-02-28|15/12/2022|0.88|0.65|732000000|665490000||
2023-03-18 10:50:11|01239|41209|EVTC|2.14B|2140000000|32.98|335183|-21.42|39|2023-05-03|15/03/2023||0.605||152170000|||2023-02-22|15/12/2022|0.65|0.65|161800000|155050000||
2023-03-18 10:50:16|01240|16148|FWRD|2.72B|2720000000|103.13|178600|-2.43|39|2023-04-26|15/03/2023||1.31||461660000|||2023-02-08|15/12/2022|1.65|1.96|481200000|509240000||
2023-03-18 10:50:23|01241|24305|WWW|1.31B|1310000000|16.63|1441413|-30.01|39|2023-05-10|15/03/2023||0.1907||601520000|||2023-02-22|15/12/2022|-0.15|-0.15|665000000|663610000||
2023-03-18 10:50:33|01242|16119|FORM|2.26B|2260000000|29.3|469589|-29.84|39|2023-04-26|15/03/2023||0.0748||152300000|||2023-02-08|15/12/2022|0.05|0.03|166000000|158680000||
2023-03-18 10:50:39|01243|15369|ALGT|1.43B|1430000000|80.88|213198|-48.14|39|2023-04-26|15/03/2023||1.96||624420000|||2023-02-01|15/12/2022|3.17|0.67|611550000|580000000||
2023-03-18 10:50:43|01244|1162166|NKLA|947.55M|947550000|1.7|12434807|-80.28|17|2023-05-04|15/03/2023||-0.252||12600000|||2023-02-23|15/12/2022|-0.37|-0.43|6560000|30660000||
2023-03-18 10:50:48|01245|1142294|HCAT|634.51M|634510000|11.37|563534|-54.43|20|2023-05-04|15/03/2023||-0.0367||71180000|||2023-02-28|15/12/2022|-0.05|-0.11|69200000|68260000||
2023-03-18 10:50:54|01246|41321|PTCT|3.49B|3490000000|47.3|690074|28.88|39|2023-05-02|15/03/2023||-1.45||208300000|||2023-02-21|15/12/2022|-2.35|-1.57|167400000|190380000||
2023-03-18 10:51:02|01247|21116|AJRD|4.48B|4480000000|55.61|1456275|42.66|37|2023-05-02|15/03/2023||0.435||540350000|||2023-02-15|15/12/2022|0.31|0.59|648200000|615730000||
2023-03-18 10:51:07|01248|998046|RCM|5.49B|5490000000|13.18|2725521|-48.44|27|2023-05-08|15/03/2023||0.0162||549770000|||2023-02-16|15/12/2022|-0.09|-0.02|532800000|519180000||
2023-03-18 10:51:11|01249|943153|TFIN|1.29B|1290000000|55.81|194526|-42.96|34|2023-04-19|15/03/2023||0.5714||108750000|||2023-01-25|15/12/2022|0.67|0.6668|112830000|110500000||
2023-03-18 10:51:17|01250|1056241|AMEH|1.68B|1680000000|36.93|172435|-25.69|25|2023-05-04|15/03/2023||0.295||323150000|||2023-02-23|15/12/2022|-0.06|-0.07|294210000|247350000||
2023-03-18 10:51:23|01251|940825|CDNA|498.1M|498100000|9.28|1436399|-74.9|36|2023-05-04|15/03/2023||-0.314||81010000|||2023-02-27|15/12/2022|-0.07|-0.33|82400000|81670000||
2023-03-18 10:51:29|01252|32534|YELP|2.04B|2040000000|29.33|581560|-15.43|39|2023-05-04|15/03/2023||0.2163||304750000|||2023-02-09|15/12/2022|0.28|0.3|309100000|306810000||
2023-03-18 10:51:34|01253|945066|SHAK|2.32B|2320000000|54.91|890745|-18.26|33|2023-05-04|15/03/2023||-0.0867||245800000|||2023-02-16|15/12/2022|-0.06|-0.11|238500000|237580000||
2023-03-18 10:51:39|01254|20752|FSS|3.07B|3070000000|50.54|330909|49.39|39|2023-05-01|15/03/2023||0.41||370660000|||2023-03-01|15/12/2022|0.57|0.56|391500000|379690000||
2023-03-18 10:51:45|01255|15881|CYTK|3.36B|3360000000|35.33|950085|-4.64|39|2023-05-11|15/03/2023||-1.18||2420000|||2023-03-01|15/12/2022|-1.45|-1.21|1960000|7450000||
2023-03-18 10:51:50|01256|1089332|CWK|2.38B|2380000000|10.55|2150549|-48.56|22|2023-05-10|15/03/2023||0.3111||1550000000|||2023-02-23|15/12/2022|0.46|0.45|2650000000|1850000000||
2023-03-18 10:51:55|01257|21166|KAI|2.3B|2300000000|197.1|65396|-0.56|39|2023-05-01|15/03/2023||2.18||220870000|||2023-02-15|15/12/2022|2.33|2.02|232100000|219090000||
2023-03-18 10:52:00|01258|21050|AMRC|2.24B|2240000000|43.15|326970|-43.18|39|2023-05-02|15/03/2023||0.1042||257600000|||2023-02-27|15/12/2022|0.35|0.38|331700000|367200000||
2023-03-18 10:52:08|01259|15986|EGHT|477.06M|477060000|4.22|1694376|-63.27|39|2023-05-25|15/03/2023||0.0912||185760000|||2023-02-01|15/12/2022|0.07|0.03|184400000|186750000||
2023-03-18 10:52:13|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|63.56|19|2023-05-03|15/03/2023||-0.4182||313290000|||2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000||
2023-03-18 10:52:18|01261|39267|ENR|2.3B|2300000000|32.2|504473|5.54|39|2023-05-08|15/03/2023||0.5276||685370000|||2023-02-06|15/12/2022|0.72|0.77|765100000|789380000||
2023-03-18 10:52:22|01262|1061933|CDLX|104.85M|104850000|3.12|668481|-94.18|25|2023-05-11|15/03/2023||-0.825||67220000|||2023-03-01|15/12/2022|-0.29|-0.8|82500000|83540000||
2023-03-18 10:52:30|01263|968968|EDIT|564.73M|564730000|8.37|1759732|-51.53|29|2023-05-03|15/03/2023||-0.7982||3000000|||2023-02-22|15/12/2022|-0.88|-0.79|6500000|3660000||
2023-03-18 10:52:34|01264|1156642|SDGR|1.83B|1830000000|25.62|604968|-22.76|19|2023-05-17|15/03/2023||1.04||63260000|||2023-02-28|15/12/2022|-0.38|-0.5|47800000|47430000||
2023-03-18 10:52:41|01265|955558|APPF|4.15B|4150000000|117.11|116411|4.87|32|2023-05-08|15/03/2023||-0.3225||127800000|||2023-01-26|15/12/2022|-0.56|-0.4|124100000|117760000||
2023-03-18 10:52:45|01266|1164702|MP|4.77B|4770000000|26.86|2212416|-38.68|13|2023-05-04|15/03/2023||0.2047||102380000|||2023-02-23|15/12/2022|0.42|0.16|93250000|77320000||
2023-03-18 10:52:50|01267|15446|THRM|1.94B|1940000000|58.35|142795|-21.15|39|2023-04-27|15/03/2023||0.525||353450000|||2023-02-22|15/12/2022|0.47|0.64|343300000|342460000||
2023-03-18 10:52:54|01268|101876|MC|2.74B|2740000000|39.07|573613|-16|35|2023-04-26|15/03/2023||0.2298||191900000|||2023-02-08|15/12/2022|0.33|0.36|207180000|213290000||
2023-03-18 10:52:59|01269|1082075|DOMO|426.05M|426050000|12.23|725494|-74.67|25|2023-05-26|15/04/2023||-0.17||78900000|||2023-03-06|15/01/2023|0.02|-0.09|79600000|77480000||
2023-03-18 10:53:04|01270|1166011|OM|1.02B|1020000000|20.92|537406|-52.31|16|2023-05-03|15/03/2023||-0.7283||31760000|||2023-02-13|15/12/2022|-0.71|-0.79|32010000|30920000||
2023-03-18 10:53:08|01271|1073204|ZUO|1.2B|1200000000|9|1173742|-40.28|27|2023-05-25|15/04/2023||-0.0014||102750000|||2023-03-01|15/01/2023|-0.04|-0.06|103040000|100230000||
2023-03-18 10:53:16|01272|39273|CVA|2.69B|2690000000|20.26|1036548|0|35|2022-02-17|15/12/2021||0.035||518190000|||2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000||
2023-03-18 10:53:21|01273|17405|TTGT|988.54M|988540000|34.48|310289|-57.82|39|2023-05-09|15/03/2023||0.37||57060000|||2023-02-09|15/12/2022|0.68|0.51|73000000|71020000||
2023-03-18 10:53:25|01274|48679|FSR|1.91B|1910000000|5.98|6968634|-50.41|29|2023-05-15|15/03/2023||-0.2989||3880000|||2023-02-27|15/12/2022|-0.54|-0.41|306000|1090000||
2023-03-18 10:53:30|01275|1061934|WHD|2.94B|2940000000|36.83|528997|-27.36|25|2023-05-03|15/03/2023||0.5473||196220000|||2023-02-23|15/12/2022|0.57|0.5153|187770000|190190000||
2023-03-18 10:53:35|01276|17514|VRTS|1.23B|1230000000|171.48|77705|-27.57|39|2023-04-28|15/03/2023||4.04||182780000|||2023-02-03|15/12/2022|5.17|4.81|198400|174120000||
2023-03-18 10:53:40|01277|20930|HAE|3.86B|3860000000|76.61|409696|36.39|39|2023-05-09|15/03/2023||0.7046||284410000|||2023-02-07|15/12/2022|0.85|0.82|305300000|299080000||
2023-03-18 10:53:44|01278|13935|CNS|3.11B|3110000000|63.29|115669|-21.58|39|2023-04-19|15/03/2023||0.77|||||2023-01-25|15/12/2022|0.79|0.77|125300000|145300000||
2023-03-18 10:53:49|01279|16856|||||||38|2023-05-03|15/03/2023||-0.3415||34630000|||2023-02-16|15/12/2022|-0.35|-0.35|27400000|26590000||
2023-03-18 10:53:55|01280|29671|ZWS|3.61B|3610000000|20.53|1423666|-42.4|39|2023-04-25|15/03/2023||0.195||357060000|||2023-02-07|15/12/2022|0.16|0.17|340000000|345120000||
2023-03-18 10:54:01|01281|15434|RIOT|1.35B|1350000000|8.10|14989465|-56.05|27|2023-05-09|15/03/2023||-0.1093||74290000|||2023-03-02|15/12/2022|-0.91|-0.8392|60150000|60130000||
2023-03-18 10:54:06|01282|977732|RETA|3.13B|3130000000|85.29|1472787|128.17|27|2023-05-11|15/03/2023||-2.4||108000|||2023-03-20|15/12/2022|-2.33|-2.32||491430||
2023-03-18 10:54:11|01283|21079|MED|1.11B|1110000000|102.75|181490|-43.08|39|2023-05-03|15/03/2023||3.26||374300000|||2023-02-21|15/12/2022|3.7|2.22|337200000|330100000||
2023-03-18 10:54:16|01284|16879|PCRX|1.81B|1810000000|39.49|537134|-46.18|39|2023-05-04|15/03/2023||0.6152||172140000|||2023-02-28|15/12/2022|0.8|0.83|172000000|178590000||
2023-03-18 10:54:21|01285|16956|PRGS|2.5B|2500000000|57.57|290834|27.09|39|2023-06-27|15/05/2023||0.9931||152620000|||2023-03-28|15/02/2023||1.05||151730000||
2023-03-18 10:54:26|01286|1153039|VIR|3.16B|3160000000|23.67|955371|-5.77|19|2023-05-04|15/03/2023||-0.7633||75040000|||2023-02-23|15/12/2022|-0.76|-0.35|49400000|149600000||
2023-03-18 10:54:32|01287|48422|XNCR|1.68B|1680000000|28.05|384355|-1.48|37|2023-05-11|15/03/2023||-0.6839||25370000|||2023-02-23|15/12/2022|-0.2|-0.79|21600000|20920000||
2023-03-18 10:54:36|01288|1127922|PLMR|1.29B|1290000000|51.45|165282|-18.48|21|2023-05-03|15/03/2023||0.7661||233390000|||2023-02-15|15/12/2022|0.82|0.75|239120000|221620000||
2023-03-18 10:54:41|01289|20437|CMP|1.31B|1310000000|31.99|357794|-47.54|38|2023-05-05|15/03/2023||0.6362||435900000|||2023-02-07|15/12/2022|-0.01|0.52|352400000|361830000||
2023-03-18 10:54:45|01290|1164094|BIGC|632.26M|632260000|8.53|1173191|-59.86|15|2023-05-09|15/03/2023||-0.1267||71450000|||2023-02-23|15/12/2022|-0.1|-0.19|72400000|73260000||
2023-03-18 10:54:50|01291|15545|BECN|3.61B|3610000000|56.23|447881|-10.55|39|2023-05-04|15/03/2023||0.6364||1780000000|||2023-02-23|15/12/2022|0.88|1.21|1970000000|2000000000||
2023-03-18 10:54:55|01292|1056451|NMRK|1.59B|1590000000|6.66|854678|-59.46|25|2023-05-04|15/03/2023||0.2167||563390000|||2023-02-16|15/12/2022|0.32|0.31|607300000|659590000||
2023-03-18 10:55:00|01293|17432|UCTT|1.39B|1390000000|31.01|308293|-29.79|39|2023-04-26|15/03/2023||0.4876||483000000|||2023-02-22|15/12/2022|0.6|0.78|566400000|564750000||
2023-03-18 10:55:06|01294|958250|GBT|4.62B|4620000000|68.49|3824945|119.59|27|2023-02-22|15/12/2022||-0.946||82690000|||2022-11-03|15/09/2022||-1.08||75700000||
2023-03-18 10:55:10|01295|16296|HSKA|962.53M|962530000|88.5|114612|-36.19|38|2023-05-10|15/03/2023||0.128||64730000|||2023-02-28|15/12/2022|0.55|0.2|66300000|64620000||
2023-03-18 10:55:15|01296|1169117|OCDX|4.19B|4190000000|17.63|1035050|-3.98|12|2022-08-03|15/06/2022||0.1853||499130000|||2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000||
2023-03-18 10:55:19|01297|24304|WGO|1.72B|1720000000|56.17|458914|-5.05|40|2023-06-21|15/05/2023||1.97||1010000000|||2023-03-22|15/02/2023||1.37||797250000||
2023-03-18 10:55:23|01298|103921|TSE|667.05M|667050000|19.07|357990|-59.79|35|2023-05-03|15/03/2023||-0.5865||1080000000|||2023-02-08|15/12/2022|-1.72|-1.46|975000000|1020000000||
2023-03-18 10:55:29|01299|1167600|SKIN|1.5B|1500000000|11.31|2044147|-35.3|12|2023-05-10|15/03/2023||-0.0126||92210000|||2023-02-28|15/12/2022|0.06|0.04|98100000|94730000||
2023-03-18 10:55:33|01300|16926|PLXS|2.61B|2610000000|94.08|165693|9.64|39|2023-04-19|15/03/2023||1.15||1050000000|||2023-01-25|15/12/2022|1.49|1.51|1090000000|1110000000||
2023-03-18 10:55:38|01301|942665|OCGN|219.19M|219190000|0.968|6227005|-70.57|33|2023-05-05|15/03/2023||-0.11||800000|||2023-02-28|15/12/2022|-0.1|-0.1|0.00|2170000||
2023-03-18 10:55:44|01302|16427|JJSF|2.71B|2710000000|140.81|82278|-11.41|39|2023-05-01|15/03/2023||0.4864||329460000|||2023-01-30|15/12/2022|0.42|0.466|351340000|360700000||
2023-03-18 10:55:49|01303|15314|ACAD|3.21B|3210000000|19.80|1461799|-17.02|39|2023-05-03|15/03/2023||-0.2182||121290000|||2023-02-27|15/12/2022|-0.26|-0.25|136500000|134230000||
2023-03-18 10:55:55|01304|15947|DVAX|1.21B|1210000000|9.44|1450786|-16.61|37|2023-05-10|15/03/2023||-0.1371||70680000|||2023-02-23|15/12/2022|0.45|0.41|184500000|179600000||
2023-03-18 10:56:01|01305|20891|OMI|965.69M|965690000|12.66|957823|-72.73|39|2023-05-02|15/03/2023||0.0214||2420000000|||2023-02-28|15/12/2022|0.28|0.39|2550000000|2460000000||
2023-03-18 10:56:08|01306|8939|SPWR|2.16B|2160000000|12.37|4146091|-39.78|39|2023-05-09|15/03/2023||0.0194||427950000|||2023-02-15|15/12/2022|0.15|0.15|497310000|487490000||
2023-03-18 10:56:14|01307|15477|VCEL|1.39B|1390000000|29.31|408824|-15.09|38|2023-05-09|15/03/2023||-0.1493||38430000|||2023-02-23|15/12/2022|0.12|0.04|52700000|52770000||
2023-03-18 10:56:19|01308|16390|IRBT|1.23B|1230000000|44.95|387927|-24.21|39|2023-05-02|15/03/2023||-1.32||237090000|||2023-02-13|15/12/2022|-1.52|2.02|357900000|299380000||
2023-03-18 10:56:26|01309|21237|SPXC|3.01B|3010000000|66.3|167660|30.98|39|2023-05-04|15/03/2023||0.6011||330050000|||2023-02-23|15/12/2022|1.17|1.01|429300000|417390000||
2023-03-18 10:56:32|01310|15680|CDXS|256.53M|256530000|3.89|663380|-80.28|39|2023-05-11|15/03/2023||-0.3033||18840000|||2023-02-23|15/12/2022|-0.19|-0.23|30400000|28930000||
2023-03-18 10:56:36|01311|20423|SXT|2.96B|2960000000|70.35|160354|-12.06|39|2023-04-28|15/03/2023||0.87||373440000|||2023-02-10|15/12/2022|0.64|0.7|348700000|352420000||
2023-03-18 10:56:41|01312|992765|IRTC|3.41B|3410000000|112.92|340154|-18.57|27|2023-05-04|15/03/2023||-0.8985||107450000|||2023-02-23|15/12/2022|-0.59|-0.63|112620000|110260000||
2023-03-18 10:56:46|01313|39279|CHRD|5.06B|5060000000|121.51|512305|-8.13|39|2023-05-03|15/03/2023||4.69||749430000|||2023-02-22|15/12/2022|5.28|6.04|888080000|804750000||
2023-03-18 10:56:54|01314|13859|OI|3.24B|3240000000|20.99|1264713|64.24|40|2023-04-24|15/03/2023||0.8163||1790000000|||2023-01-31|15/12/2022|0.38|0.32|1700000000|1590000000||
2023-03-18 10:56:59|01315|17021|RAVN|2.09B|2090000000|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|||2022-04-25|15/01/2022||0.13||103500000||
2023-03-18 10:57:03|01316|958821|CSWI|2.03B|2030000000|131.15|78670|11.77|31|2023-05-24|15/03/2023||1.43||192400000|||2023-02-02|15/12/2022|1.01|0.75|171100000|165700000||
2023-03-18 10:57:09|01317|20231|EVRI|1.48B|1480000000|16.74|650461|-24.12|38|2023-05-09|15/03/2023||0.2226||190810000|||2023-03-01|15/12/2022|0.28|0.24|205400000|197550000||
2023-03-18 10:57:14|01318|955547|GKOS|2.3B|2300000000|48.02|397228|-13.42|32|2023-05-10|15/03/2023||-0.577||67730000|||2023-02-22|15/12/2022|-0.53|-0.55|71220000|68080000||
2023-03-18 10:57:22|01319|1054959|SFIX|573.79M|573790000|5.1|2962160|-53.64|25|2023-06-08|15/04/2023||-0.3125||389790000|||2023-03-07|15/01/2023|-0.58|-0.34|412100000|413240000||
2023-03-18 10:57:31|01320|1165399|KYMR|1.7B|1700000000|31.04|551808|-25.17|14|2023-05-03|15/03/2023||-0.6877||14490000|||2023-02-23|15/12/2022|-0.6|-0.63|16100000|22090000||
2023-03-18 10:57:39|01321|41317|NSTG|381.35M|381350000|8.15|682009|-75.28|36|2023-05-09|15/03/2023||-0.501||37350000|||2023-02-28|15/12/2022|-0.95|-0.62|34400000|33580000||
2023-03-18 10:57:45|01322|1163040|ACCD|870.53M|870530000|11.96|711625|-28.77|18|2023-06-30|15/05/2023||-0.555||94440000|||2023-04-28|15/02/2023||-0.4199||99560000||
2023-03-18 10:57:50|01323|16066|FCEL|1.19B|1190000000|2.930|11305903|-54.22|40|2023-06-08|15/04/2023||-0.0755||27280000|||2023-03-09|15/01/2023|-0.05|-0.07|37100000|26890000||
2023-03-18 10:57:55|01324|15502|AVAV|2.27B|2270000000|90.39|168750|-3.28|39|2023-06-27|15/04/2023||1||164890000|||2023-03-06|15/01/2023|0.33|0.41|134400000|125520000||
2023-03-18 10:58:00|01325|1123967|SILK|1.57B|1570000000|40.85|448138|4|21|2023-05-03|15/03/2023||-0.4137||36370000|||2023-02-28|15/12/2022|-0.34|-0.38|40100000|37350000||
2023-03-18 10:58:05|01326|1054802|APLS|7.27B|7270000000|63.02|1568246|34.54|25|2023-05-03|15/03/2023||-1.47||25670000|||2023-02-21|15/12/2022|-1.5|-1.51|22700000|24260000||
2023-03-18 10:58:09|01327|999054|VRRM|2.53B|2530000000|16.96|2036156|1.86|24|2023-05-08|15/03/2023||0.2112||181720000|||2023-03-01|15/12/2022|0.25|0.22|186100000|184120000||
2023-03-18 10:58:14|01328|1054803|BAND|386.21M|386210000|15.18|677800|-46.57|25|2023-05-03|15/03/2023||0.0244||143940000|||2023-02-23|15/12/2022|0.19|0.04|157000000|146960000||
2023-03-18 10:58:18|01329|1152337|SWTX|1.81B|1810000000|29.03|730937|-53|20|2023-05-04|15/03/2023||-1.13||0.00|||2023-02-28|15/12/2022|-1.19|-1.16|0.00|0.00||
2023-03-18 10:58:25|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|36|2022-07-28|15/06/2022||0.205||64340000|||2022-04-28|15/03/2022||0.08||56270000||
2023-03-18 10:58:30|01331|20687|DY|2.8B|2800000000|95.39|462637|-6.23|39|2023-05-23|15/04/2023||0.6677||933010000|||2023-03-01|15/01/2023|0.83|0.13|874370000|818690000||
2023-03-18 10:58:35|01332|1073228|EAF|1.16B|1160000000|4.51|1583856|-55.3|25|2023-05-03|15/03/2023||-0.0149||217000000|||2023-02-03|15/12/2022|0.17|0.22|247520000|221000000||
2023-03-18 10:58:39|01333|31171|BLMN|2.23B|2230000000|25.49|1586140|15.13|39|2023-04-27|15/03/2023||0.8819||1210000000|||2023-02-16|15/12/2022|0.68|0.64|1100000000|1120000000||
2023-03-18 10:58:44|01334|20442|EAT|1.58B|1580000000|35.76|994500|0.93|35|2023-05-03|15/03/2023||1.16||1070000000|||2023-02-01|15/12/2022|0.76|0.51|1010000000|990320000||
2023-03-18 10:58:48|01335|1166013|STEP|2.7B|2700000000|23.9|306223|-28.83|16|2023-05-25|15/03/2023||0.2869||146660000|||2023-02-09|15/12/2022|0.27|0.28|148100000|143200000||
2023-03-18 10:58:53|01336|15775|COKE|4.67B|4670000000|498.27|37639|1.07|39|2023-05-09|15/03/2023|||||||2023-02-22|15/12/2022|12.61|7.22|1570000000|||
2023-03-18 10:58:57|01337|1163891|BFLY|400.19M|400190000|1.98|1874628|-63.27|13|2023-05-11|15/03/2023||-0.205||19300000|||2023-02-28|15/12/2022|-0.17|-0.22|19000000|19930000||
2023-03-18 10:59:03|01338|17377|TREE|335.09M|335090000|26.15|310853|-76.74|39|2023-04-27|15/03/2023||-0.845||231550000|||2023-02-27|15/12/2022|0.38|-1.27|202100000|208160000||
2023-03-18 10:59:08|01339|15634|CAKE|1.83B|1830000000|35.44|1017914|-7.23|39|2023-04-26|15/03/2023||0.5913||871700000|||2023-02-22|15/12/2022|0.56|0.57|892800000|901380000||
2023-03-18 10:59:13|01340|16396|IRWD|1.6B|1600000000|10.37|1859359|-17.5|39|2023-05-04|15/03/2023||0.255||99460000|||2023-02-16|15/12/2022|0.27|0.29|107200000|114930000||
2023-03-18 10:59:18|01341|15324|ACLS|4.19B|4190000000|128.22|586522|70.14|39|2023-05-03|15/03/2023||1.3||245790000|||2023-02-08|15/12/2022|1.71|1.42|266050000|248640000||
2023-03-18 10:59:23|01342|20968|HI|3.03B|3030000000|43.67|348993|-4.63|39|2023-05-03|15/03/2023||0.9733||674090000|||2023-02-08|15/12/2022|0.7|0.82|656000000|726370000||
2023-03-18 10:59:31|01343|41238|SEAS|3.66B|3660000000|57.3|729687|-14.41|39|2023-05-09|15/03/2023||-0.1553||281730000|||2023-02-28|15/12/2022|0.76|0.71|390500000|388080000||
2023-03-18 10:59:35|01344|100211|TWOU|590.59M|590590000|7.45|1023283|-38.48|36|2023-05-04|15/03/2023||-0.0615||238880000|||2023-02-02|15/12/2022|0.23|0.21|236000000|234720000||
2023-03-18 10:59:40|01345|20625|CPE|1.83B|1830000000|29.75|1341857|-47.72|39|2023-05-03|15/03/2023||2.58||566420000|||2023-02-22|15/12/2022|3.36|3.44|704200000|623020000||
2023-03-18 10:59:45|01346|1161147|SLQT|293.06M|293060000|1.76|2700492|-39.31|15|2023-05-09|15/03/2023||-0.1214||259910000|||2023-02-07|15/12/2022|0.14|-0.03|319200000|300210000||
2023-03-18 10:59:49|01347|1163278|RLAY|1.91B|1910000000|15.77|1315528|-38.21|15|2023-05-04|15/03/2023||-0.6914||150000|||2023-02-23|15/12/2022|-0.56|-0.7|250000|233330||
2023-03-18 10:59:54|01348|16864|PATK|1.52B|1520000000|67.81|173313|-0.47|39|2023-04-27|15/03/2023||1.17||838750000|||2023-02-09|15/12/2022|1.68|1.59|952000000|935390000||
2023-03-18 10:59:58|01349|17403|TTEC|1.67B|1670000000|35.41|128140|-57.95|39|2023-05-03|15/03/2023||0.46||598520000|||2023-02-27|15/12/2022|0.89|0.74|658300000|629310000||
2023-03-18 11:00:03|01350|16950|CDMO|1.11B|1110000000|17.8|545546|-17.21|41|2023-06-28|15/04/2023||-0.0233||38820000|||2023-03-13|15/01/2023|0.01|-0.01|38000000|36320000||
2023-03-18 11:00:08|01351|942357|BSIG|900.75M|900750000|21.73|168413|-16.42|34|2023-05-11|15/03/2023||0.275||81900000|||2023-02-02|15/12/2022|0.67|0.32|122700000|88200000||
2023-03-18 11:00:17|01352|15782|CORT|2.23B|2230000000|20.64|701627|-15.89|39|2023-05-04|15/03/2023||0.2282||109100000|||2023-02-28|15/12/2022|0.14|0.24|103100000|105080000||
2023-03-18 11:00:22|01353|39287|DAN|1.95B|1950000000|13.49|988376|-25.72|39|2023-05-04|15/03/2023||0.1158||2580000000|||2023-02-21|15/12/2022|-0.1|0.24|2560000000|2510000000||
2023-03-18 11:00:29|01354|20391|AWR|3.21B|3210000000|86.74|162604|0.9|39|2023-05-01|15/03/2023||0.525||113000000|||2023-03-01|15/12/2022|0.5|0.85|125400000|138000000||
2023-03-18 11:00:33|01355|1165970|FROG|1.85B|1850000000|18.34|811720|-24.5|16|2023-05-04|15/03/2023||0.0119||78400000|||2023-02-08|15/12/2022|0.04|0.02|76500000|76990000||
2023-03-18 11:00:38|01356|48425|SRNEQ|191.93M|191930000|0.353|34777202|-86.37|34|2023-05-15|15/03/2023||-0.16||20000000|||2023-03-09|15/12/2022|-0.19|-0.19|18220000|18220000||
2023-03-18 11:00:43|01357|20464|SBH|1.54B|1540000000|14.35|1324355|-16.33|39|2023-05-04|15/03/2023||0.3483||889100000|||2023-02-02|15/12/2022|0.52|0.49|957060000|923560000||
2023-03-18 11:00:48|01358|34151|NG|1.93B|1930000000|5.77|1036888|-26.96|35|2023-06-28|15/05/2023||-0.0267|||||2023-04-05|15/02/2023||-0.0267||||
2023-03-18 11:00:52|01359|1166558|CCCC|192.77M|192770000|3.93|548387|-83.61|13|2023-05-11|15/03/2023||-0.8325||7200000|||2023-02-23|15/12/2022|-2.62|-0.74|31100000|9870000||
2023-03-18 11:00:56|01360|1153166|BRP|2.72B|2720000000|23.36|333174|-16.21|18|2023-05-09|15/03/2023||0.4051||310840000|||2023-02-28|15/12/2022|0.12|0.1|246000000|233080000||
2023-03-18 11:01:01|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0.19|35|2022-08-04|15/06/2022||0.1273||306080000|||2022-05-05|15/03/2022||-0.3778||161360000||
2023-03-18 11:01:06|01362|1096139|RVLV|1.82B|1820000000|24.78|1225512|-50.53|21|2023-05-02|15/03/2023||0.1552||289170000|||2023-02-23|15/12/2022|0.11|0.1|259200000|240170000||
2023-03-18 11:01:10|01363|1169350|SANA|669.72M|669720000|3.5|981688|-49.64|12|2023-05-03|15/03/2023||-0.5467||0.00|||2023-03-16|15/12/2022|-0.4|-0.48|0.00|0.00||
2023-03-18 11:01:15|01364|39268|CNK|1.45B|1450000000|12.27|3375038|-25.05|39|2023-05-10|15/03/2023||-0.3497||549770000|||2023-02-24|15/12/2022|-0.82|-0.25|599700000|602300000||
2023-03-18 11:01:20|01365|52660|OPRX|216.32M|216320000|12.65|196134|-68.83|35|2023-05-03|15/03/2023||0.0067||16160000|||2023-03-08|15/12/2022|0.25|0.24|19700000|21770000||
2023-03-18 11:01:25|01366|16382|IPAR|4.4B|4400000000|136.94|124821|62.19|39|2023-05-09|15/03/2023||1.21||271490000|||2023-02-28|15/12/2022|0.52|0.29|311000000|290680000||
2023-03-18 11:01:30|01367|958819|PJT|2.97B|2970000000|73.7|188132|18.97|31|2023-05-03|15/03/2023||0.8011||231310000|||2023-02-07|15/12/2022|1.08|1.21|279950000|294290000||
2023-03-18 11:01:35|01368|16984|SAVA|1.1B|1100000000|26.34|1336562|-32.69|39|2023-05-10|15/03/2023||-0.635||0.00|||2023-02-28|15/12/2022|-0.47|-0.56|0.00|0.00||
2023-03-18 11:01:40|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|24|2022-08-04|15/06/2022||-0.19||15490000|||2022-05-12|15/03/2022||-0.21||9810000||
2023-03-18 11:01:44|01370|1165415|CERE|3.66B|3660000000|23.39|632347|-25.77|13|2023-05-15|15/03/2023||-0.659||0.00|||2023-02-22|15/12/2022|-0.59|-0.64|0.00|||
2023-03-18 11:01:48|01371|1163684|PRCH|120.26M|120260000|1.24|1672303|-84.58|15|2023-05-15|15/03/2023||-0.2578||70220000|||2023-03-14|15/12/2022|-0.36|-0.29|64100000|66280000||
2023-03-18 11:01:53|01372|15819|CRVL|3.19B|3190000000|186.13|77069|9.9|39|2023-06-01|15/03/2023|||||||2023-01-31|15/12/2022|0.96||179400000|||
2023-03-18 11:01:58|01373|991166|CWH|1.79B|1790000000|20.26|1122404|-33.96|27|2023-05-02|15/03/2023||-0.0733||1500000000|||2023-02-21|15/12/2022|-0.2|0.01|1280000000|1250000000||
2023-03-18 11:02:03|01374|21074|JOE|2.33B|2330000000|39.96|180282|-25.31|39|2023-04-26|15/03/2023|||||||2023-02-22|15/12/2022|0.48||61600000|||
2023-03-18 11:02:07|01375|1163356|MEG|1.02B|1020000000|34.15|220631|-35.59|15|2023-05-09|15/03/2023||-0.3004||136720000|||2023-02-28|15/12/2022|-0.5|-0.24|139500000|139800000||
2023-03-18 11:02:12|01376|15855|CVCO|2.52B|2520000000|289.41|69728|0.85|36|2023-05-25|15/03/2023||5.61||493050000|||2023-02-02|15/12/2022|6.66|5.79|500600000|513510000||
2023-03-18 11:02:17|01377|989523|ELF|3.86B|3860000000|72.47|893011|187.24|27|2023-05-25|15/03/2023||0.1811||153430000|||2023-02-01|15/12/2022|0.48|0.23|146540000|121810000||
2023-03-18 11:02:21|01378|1055909|QTRX|443.63M|443630000|11.91|317046|-57.34|25|2023-05-09|15/03/2023||-0.437||25090000|||2023-03-06|15/12/2022|-0.5|-0.47|25800000|25780000||
2023-03-18 11:02:27|01379|13087|URBN|2.39B|2390000000|25.88|1672716|-4.61|40|2023-05-23|15/04/2023||0.3467||1070000000|||2023-02-28|15/01/2023|0.34|0.38|1380000000|1370000000||
2023-03-18 11:02:31|01380|1057240|AVYAQ|34.74K|34740|0.01|18203775|-99.92|25|2023-05-11|15/03/2023||-0.33||644400000|||2023-02-13|15/12/2022||-0.34||654300000||
2023-03-18 11:02:36|01381|15736|CLDX|1.98B|1980000000|41.84|419118|23.28|39|2023-05-10|15/03/2023||-0.615||650000|||2023-02-28|15/12/2022|-0.56|-0.59|1610000|264000||
2023-03-18 11:02:42|01382|20773|PAR|873M|873000000|31.96|278527|-20.14|39|2023-05-08|15/03/2023||-0.426||90500000|||2023-03-01|15/12/2022|-0.26|-0.45|97700000|90940000||
2023-03-18 11:02:46|01383|1096055|EB|825.48M|825480000|8.29|1008872|-44.29|24|2023-05-04|15/03/2023||-0.1374||74420000|||2023-02-28|15/12/2022|0.04|-0.15|71540000|70870000||
2023-03-18 11:02:51|01384|17506|CMPR|865.47M|865470000|32.98|124712|-49.93|39|2023-04-26|15/03/2023||-0.905||686400000|||2023-01-25|15/12/2022|-5.34|1.32|845200000|901000000||
2023-03-18 11:02:55|01385|962482|SENS|395.63M|395630000|0.825|2639173|-54.69|29|2023-05-11|15/03/2023||-0.0343||5980000|||2023-03-15|15/12/2022|0.02|-0.04|5600000|5430000||
2023-03-18 11:03:00|01386|1167501|BALY|896.3M|896300000|19.19|299060|-38.38|15|2023-05-17|15/03/2023||-0.3223||590320000|||2023-02-13|15/12/2022|-0.27|-0.07|576700000|572440000||
2023-03-18 11:03:05|01387|39343|PRTA|2.54B|2540000000|48.27|492430|29.69|37|2023-05-09|15/03/2023||-1.07||6750000|||2023-02-23|15/12/2022|0.12|-0.47|49900000|28050000||
2023-03-18 11:03:10|01388|1165972|SUMO|1.46B|1460000000|11.88|2585520|10.51|16|2023-05-26|15/04/2023||-0.0879||79770000|||2023-03-07|15/01/2023|-0.03|-0.09|79800000|77570000||
2023-03-18 11:03:14|01389|24353|TNC|1.2B|1200000000|64.87|72917|-22.46|39|2023-04-26|15/03/2023||0.875||273300000|||2023-02-23|15/12/2022|1.46|1.21|291000000|289070000||
2023-03-18 11:03:20|01390|8197|MDP|202.44M|202440000|59.07|1701923|0|36|2022-07-28|15/06/2022||0.76||745000000|||2022-05-18|15/03/2022||0.71||688000000||
2023-03-18 11:03:28|01391|20878|KOS|2.85B|2850000000|6.2|6183634|-2.67|39|2023-05-08|15/03/2023||0.1733||443550000|||2023-02-27|15/12/2022|0.23|0.2267|563720000|499040000||
2023-03-18 11:03:34|01392|100232|MBUU|1.13B|1130000000|53.74|107343|-10.28|37|2023-05-03|15/03/2023||2.35||342670000|||2023-02-07|15/12/2022|1.83|1.66|338700000|313850000||
2023-03-18 11:03:39|01393|16255|HEES|1.5B|1500000000|41.91|268966|-5.01|39|2023-04-27|15/03/2023||0.626||307160000|||2023-02-22|15/12/2022|1.41|1|353100000|339320000||
2023-03-18 11:03:44|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|||2022-05-09|15/03/2022||-0.7279||18490000||
2023-03-18 11:03:49|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|1.38|36|2022-07-27|15/06/2022||0.36||282100000|||2022-05-11|15/03/2022||0.35||273500000||
2023-03-18 11:03:54|01396|6404|SHYF|793.59M|793590000|22.53|232510|-43.72|39|2023-05-04|15/03/2023||0.2493||248930000|||2023-02-23|15/12/2022|0.58|0.48|302000000|312260000||
2023-03-18 11:03:59|01397|39249|CYH|652.2M|652200000|5.05|2637498|-56.87|39|2023-05-02|15/03/2023||-0.1593||3090000000|||2023-02-15|15/12/2022|1.5|0.36|3140000000|3170000000||
2023-03-18 11:04:05|01398|8950|LNN|1.52B|1520000000|138.02|92141|-7.47|40|2023-06-29|15/05/2023||2.31||224420000|||2023-03-30|15/02/2023||1.6||199200000||
2023-03-18 11:04:12|01399|1096506|BNGO|346.05M|346050000|1.130|6622481|-47.2|24|2023-05-11|15/03/2023||-0.1036||7420000|||2023-03-09|15/12/2022|-0.1098|-0.1|8200000|7990000||
2023-03-18 11:04:17|01400|17037|RDNT|1.36B|1360000000|23.5|205776|4.63|39|2023-05-08|15/03/2023||-0.08||377050000|||2023-02-28|15/12/2022|0.11|0.13|383880000|347950000||
2023-03-18 11:04:22|01401|16661|TELL|642.41M|642410000|1.14|11571263|-71.85|28|2023-05-03|15/03/2023||-0.0283||121860000|||2023-02-22|15/12/2022|0.08|-0.0046|102500000|97880000||
2023-03-18 11:04:26|01402|1006460|YEXT|1.12B|1120000000|9.17|1062104|37.28|26|2023-06-08|15/04/2023||0.03||98540000|||2023-03-07|15/01/2023|0.05|0.03|101900000|100380000||
2023-03-18 11:04:31|01403|21129|MTOR|2.59B|2590000000|36.50|1164427|2.27|37|2022-11-16|15/09/2022||0.9613||1030000000|||2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000||
2023-03-18 11:04:36|01404|20987|DIN|1.02B|1020000000|65.5|266004|-15.71|39|2023-05-03|15/03/2023||1.72||210160000|||2023-03-01|15/12/2022|1.34|1.26|208000000|214400000||
2023-03-18 11:04:41|01405|986249|PTGX|1.15B|1150000000|22.42|1617250|-17.75|27|2023-05-10|15/03/2023||-0.722||2500000|||2023-03-15|15/12/2022|-0.69|-0.6682|0.00|3330000||
2023-03-18 11:04:46|01406|16364|INFN|1.65B|1650000000|7.39|2354894|-12.75|39|2023-05-10|15/03/2023||-0.016||381390000|||2023-02-23|15/12/2022|0.16|0.09|485900000|436060000||
2023-03-18 11:04:51|01407|945661|NVTA|322.57M|322570000|1.31|8819210|-83.85|33|2023-05-09|15/03/2023||-0.4087||117040000|||2023-02-28|15/12/2022|-0.34|-0.56|122450000|120480000||
2023-03-18 11:04:55|01408|17467|USPH|1.21B|1210000000|92.99|87153|-4|39|2023-05-04|15/03/2023||0.57||140000000|||2023-02-23|15/12/2022|0.58|0.57|141180000|141090000||
2023-03-18 11:05:00|01409|15830|CSII|833.83M|833830000|19.76|771635|-7.1|39|2023-05-03|15/03/2023||-0.138||64700000|||2023-02-09|15/12/2022|-0.2|-0.15|61500000|63060000||
2023-03-18 11:05:05|01410|1142327|XPEL|1.78B|1780000000|64.50|156152|11.5|21|2023-05-09|15/03/2023||0.44||87700000|||2023-02-28|15/12/2022|0.3|0.44|78500000|84150000||
2023-03-18 11:05:10|01411|15774|COHU|1.76B|1760000000|37.22|205234|20.14|39|2023-05-09|15/03/2023||0.5432||178300000|||2023-02-16|15/12/2022|0.7|0.6|191100000|188420000||
2023-03-18 11:05:15|01412|16100|FIZZ|4.69B|4690000000|50.24|134653|20.94|33|2023-06-28|15/04/2023||0.3698||290600000|||2023-03-09|15/01/2023|0.37|0.32|268000000|263460000||
2023-03-18 11:05:19|01413|20952|ALG|2.07B|2070000000|173.19|60342|17.31|38|2023-05-03|15/03/2023||1.96||380830000|||2023-02-23|15/12/2022|2.44|1.94|386600000|367630000||
2023-03-18 11:05:24|01414|8307|UIS|231.91M|231910000|3.42|875101|-84.96|39|2023-05-02|15/03/2023||0.00||482930000|||2023-02-22|15/12/2022|1.22|0.7|557000000|533730000||
2023-03-18 11:05:29|01415|958829|SGRY|3.91B|3910000000|31.25|653201|-41.6|31|2023-05-02|15/03/2023||0.0192||659270000|||2023-03-01|15/12/2022|0.27|0.2|707100000|688060000||
2023-03-18 11:05:35|01416|16454|KFRC|1.19B|1190000000|61.28|158102|-16.12|39|2023-05-01|15/03/2023||0.8075||407840000|||2023-02-06|15/12/2022|0.93|0.92|419660000|418740000||
2023-03-18 11:05:39|01417|985958|PI|3.3B|3300000000|126.13|462726|97.94|28|2023-05-01|15/03/2023||0.3253||77370000|||2023-02-08|15/12/2022|0.41|0.39|76600000|74620000||
2023-03-18 11:05:44|01418|103928|CCS|1.87B|1870000000|58.93|281630|-6.39|35|2023-05-04|15/03/2023||0.74||579070000|||2023-02-01|15/12/2022|2.71|2.43|1180000000|1010000000||
2023-03-18 11:05:49|01419|100173|BLFS|920.32M|920320000|21.52|307555|-6.15|36|2023-05-11|15/03/2023||-0.19||43600000|||2023-03-16|15/12/2022|-1.15|-0.1613|44260000|43400000||
2023-03-18 11:05:54|01420|16647|MNRO|1.49B|1490000000|47.5|269752|4.01|39|2023-05-18|15/03/2023||0.333||320550000|||2023-01-25|15/12/2022|0.43|0.43|335200000|330870000||
2023-03-18 11:05:58|01421|1167746|HYFM|77.84M|77840000|1.72|675275|-89.14|13|2023-05-10|15/03/2023||-0.2824||66220000|||2023-03-09|15/12/2022|-0.45|-0.45|61500000|48370000||
2023-03-18 11:06:03|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|-13.53|36|2022-07-28|15/06/2022||0.335||224080000|||2022-04-28|15/03/2022||0.31||216300000||
2023-03-18 11:06:08|01423|1121154|ALEC|524.74M|524740000|6.32|539809|-56.8|24|2023-05-16|15/03/2023||-0.6865||11310000|||2023-02-28|15/12/2022|-0.63|-0.4636|14440000|30150000||
2023-03-18 11:06:13|01424|8296|EPAC|1.53B|1530000000|26.8|310625|35.35|40|2023-06-27|15/05/2023||0.3||154500000|||2023-03-21|15/02/2023||0.2||139000000||
2023-03-18 11:06:18|01425|20599|RGR|956.02M|956020000|54.33|118863|-25.86|39|2023-05-09|15/03/2023||1.09||145470000|||2023-02-22|15/12/2022|2.14|0.98|149200000|135630000||
2023-03-18 11:06:22|01426|8002|ATI|4.65B|4650000000|36.16|1399743|39.88|39|2023-05-03|15/03/2023||0.4943||1010000000|||2023-02-02|15/12/2022|0.53|0.52|1010000000|1010000000||
2023-03-18 11:06:27|01427|16687|MVIS|381.53M|381530000|2.17|2096258|-49.18|39|2023-05-11|15/03/2023||-0.1||400000|||2023-02-28|15/12/2022|-0.08|-0.09|0.00|500000||
2023-03-18 11:06:31|01428|16691|MYRG|1.98B|1980000000|118.72|94670|17.99|39|2023-05-03|15/03/2023||1.05||711570000|||2023-02-22|15/12/2022|1.46|1.05|864000000|741430000||
2023-03-18 11:06:36|01429|985959|TPIC|485.42M|485420000|11.5|813973|-22.51|27|2023-05-04|15/03/2023||-0.4777||388010000|||2023-02-22|15/12/2022|-1.38|-0.63|461800000|443660000||
2023-03-18 11:06:42|01430|16696|ONTO|4.21B|4210000000|86.26|233742|-0.66|39|2023-05-09|15/03/2023||0.8843||200000000|||2023-02-09|15/12/2022|1.57|1.32|253000000|250800000||
2023-03-18 11:06:47|01431|24298|USNA|1.18B|1180000000|61.24|71276|-24.64|39|2023-04-25|15/03/2023||0.88||245600000|||2023-02-07|15/12/2022|0.66|0.35|228000000|203800000||
2023-03-18 11:06:51|01432|6508|EXTR|2.28B|2280000000|17.62|1327492|44.19|39|2023-05-03|15/03/2023||0.2586||313880000|||2023-01-25|15/12/2022|0.27|0.24|318300000|304370000||
2023-03-18 11:06:56|01433|942668|JYNT|233.43M|233430000|16.02|205934|-58.67|35|2023-05-11|15/03/2023||0.02||28090000|||2023-03-09|15/12/2022|0.04|0.08|27800000|27310000||
2023-03-18 11:07:01|01434|1141821|CSTL|568.72M|568720000|21.4|157188|-51.22|21|2023-05-08|15/03/2023||-0.8429||36930000|||2023-02-28|15/12/2022|-0.78|-0.84|38300000|37150000||
2023-03-18 11:07:06|01435|1096423|GDYN|749.83M|749830000|10.02|401043|-16.57|19|2023-05-04|15/03/2023||0.0837||79380000|||2023-02-23|15/12/2022|0.14|0.11|80600000|77650000||
2023-03-18 11:07:10|01436|945651|ASPN|477.17M|477170000|6.81|957654|-77.82|33|2023-05-04|15/03/2023||-0.3643||45460000|||2023-02-15|15/12/2022|-0.2|-0.3|59600000|50590000||
2023-03-18 11:07:15|01437|946347|RCKT|1.4B|1400000000|17.59|922308|13.63|31|2023-05-10|15/03/2023||-0.837||875000|||2023-02-27|15/12/2022|-0.92|-0.77|0.00|100000||
2023-03-18 11:07:20|01438|52320|AVXL|742.09M|742090000|9.51|1167104|-23.74|31|2023-05-11|15/03/2023||-0.1867||0.00|||2023-02-07|15/12/2022|-0.17|-0.19|0.00|||
2023-03-18 11:07:25|01439|1137414|MORF|1.65B|1650000000|41.82|330747|-2.04|21|2023-05-10|15/03/2023||-0.8088||1900000|||2023-02-23|15/12/2022|-0.6|-0.8738|6140000|3040000||
2023-03-18 11:07:30|01440|20894|PRO|1.2B|1200000000|26.08|263608|-21.63|39|2023-04-27|15/03/2023||-0.1367||71780000|||2023-02-09|15/12/2022|-0.38|-0.13|70900000|69170000||
2023-03-18 11:07:35|01441|16619|MGRC|2.26B|2260000000|92.8|136589|8.1|39|2023-05-02|15/03/2023||0.785||161960000|||2023-02-22|15/12/2022|1.62|1.38|210900000|201160000||
2023-03-18 11:07:39|01442|1073208|LASR|451.92M|451920000|9.89|250264|-44.66|22|2023-05-10|15/03/2023||-0.1218||55390000|||2023-02-23|15/12/2022|-0.27|-0.14|56700000|56830000||
2023-03-18 11:07:44|01443|39294|BKE|1.73B|1730000000|35.21|484022|-9.37|38|2023-05-26|15/04/2023||1.1||316500000|||2023-03-10|15/01/2023|1.76|1.56|401800000|384010000||
2023-03-18 11:07:49|01444|16918|PLCE|465.27M|465270000|38.05|465397|-30|38|2023-05-18|15/04/2023||-1.21||347090000|||2023-03-08|15/01/2023|-3.87|-4.09|456100000|455300000||
2023-03-18 11:07:54|01445|52609|BLNK|453.94M|453940000|7.52|2081973|-69.33|25|2023-05-17|15/03/2023||-0.4298||20020000|||2023-02-28|15/12/2022|-0.41|-0.47|22600000|19010000||
2023-03-18 11:07:58|01446|17321|TCBI|2.61B|2610000000|53.96|534715|-12.84|39|2023-04-19|15/03/2023||0.8955||266200000|||2023-01-18|15/12/2022|4.23|0.94|276750000|273800000||
2023-03-18 11:08:03|01447|16755|NSIT|4.67B|4670000000|138.01|253066|27.92|39|2023-05-03|15/03/2023||1.96||2610000000|||2023-02-09|15/12/2022|2.53|2.12|2500000000|2610000000||
2023-03-18 11:08:08|01448|20587|MLI|4.02B|4020000000|70.48|387305|19.93|39|2023-04-18|15/03/2023||1.71||848000000|||2023-02-07|15/12/2022|2.46|2.18|877580000|913000000||
2023-03-18 11:08:13|01449|1168402|ARKO|1.03B|1030000000|8.57|214863|-7.05|16|2023-05-11|15/03/2023||0.0425||2150000000|||2023-02-27|15/12/2022|0.09|0.1|2180000000|2310000000||
2023-03-18 11:08:17|01450|1168812|STEM|1.01B|1010000000|6.51|4157621|-33.64|15|2023-05-15|15/03/2023||-0.2161||63800000|||2023-02-16|15/12/2022|-0.81|-0.18|156000000|171920000||
2023-03-18 11:08:22|01451|940766|OEC|1.45B|1450000000|24.13|490728|48.68|35|2023-05-04|15/03/2023||0.5617||526450000|||2023-02-16|15/12/2022|0.26|0.17|462100000|441890000||
2023-03-18 11:08:30|01452|1097533|GRWG|216.53M|216530000|3.55|1227812|-60.34|24|2023-05-09|15/03/2023||-0.1||61000000|||2023-03-15|15/12/2022|-0.17|-0.14|54500000|51780000||
2023-03-18 11:08:35|01453|1163344|BLI|86.61M|86610000|1.2|942793|-82.61|15|2023-05-09|15/03/2023||-0.3042||22190000|||2023-02-23|15/12/2022|-0.41|-0.27|17800000|24680000||
2023-03-18 11:08:39|01454|1050145|DCPH|1.22B|1220000000|16.11|835726|78.01|25|2023-05-09|15/03/2023||-0.56||35980000|||2023-02-07|15/12/2022|-0.6|-0.57|36350000|35670000||
2023-03-18 11:08:44|01455|41328|SFM|3.33B|3330000000|32.31|1351176|3.39|39|2023-05-04|15/03/2023||0.8467||1720000000|||2023-03-02|15/12/2022|0.42|0.3704|1580000000|1560000000||
2023-03-18 11:08:50|01456|1165305|INBX|910.66M|910660000|20.9|425029|-14.41|18|2023-05-10|15/03/2023||-0.835||150000|||2023-03-06|15/12/2022|-0.95|-0.788|274000|994000||
2023-03-18 11:08:54|01457|960609|PRPL|279.14M|279140000|2.65|783384|-64.52|25|2023-05-15|15/03/2023||-0.0365||142200000|||2023-03-16|15/12/2022|-0.1|-0.06|145100000|144220000||
2023-03-18 11:08:59|01458|20522|CDE|910.59M|910590000|3.08|5080800|-35.29|39|2023-04-26|15/03/2023||-0.022||182990000|||2023-02-22|15/12/2022|-0.06|-0.04|210120000|200200000||
2023-03-18 11:09:05|01459|21171|MD|1.17B|1170000000|14.31|723715|-39.7|39|2023-05-04|15/03/2023||0.2301||491570000|||2023-02-17|15/12/2022|0.47|0.49|514000000|501230000||
2023-03-18 11:09:10|01460|15691|CERS|520.42M|520420000|2.93|1582295|-46.82|38|2023-05-09|15/03/2023||-0.0745||40120000|||2023-02-28|15/12/2022|-0.08|-0.06|44030000|49160000||
2023-03-18 11:09:15|01461|102883|GPRO|763.6M|763600000|4.93|1579764|-38.38|35|2023-05-04|15/03/2023||-0.1148||164990000|||2023-02-02|15/12/2022|0.12|0.09|321020000|324680000||
2023-03-18 11:09:19|01462|17234|SPNS|1.17B|1170000000|20.44|108328|-21.23|35|2023-05-08|15/03/2023||0.3102||123030000|||2023-02-21|15/12/2022|0.32|0.31|119500000|121000000||
2023-03-18 11:09:24|01463|976451|BATRK|1.71B|1710000000|32.05|111589|21.13|30|2023-05-10|15/03/2023||0.15||24500000|||2023-03-01|15/12/2022|-0.59|-0.5|53000000|85500000||
2023-03-18 11:09:29|01464|42590|MGNX|411.23M|411230000|6.65|687398|-25.53|38|2023-05-09|15/03/2023||0.1375||38430000|||2023-03-15|15/12/2022|0.2091|0.1021|73100000|64370000||
2023-03-18 11:09:34|01465|961626|AXSM|2.73B|2730000000|62.74|960115|83.56|27|2023-05-10|15/03/2023||-1.29||28320000|||2023-02-27|15/12/2022|-1.41|-1.13|24370000|21760000||
2023-03-18 11:09:39|01466|1168632|RSI|717.95M|717950000|3.17|581497|-64.66|15|2023-05-11|15/03/2023||-0.1457||152620000|||2023-03-01|15/12/2022|-0.11|-0.1|165500000|160740000||
2023-03-18 11:09:44|01467|15719|CHRS|484.03M|484030000|6.08|1257181|-52.65|35|2023-05-11|15/03/2023||-0.7488||51320000|||2023-03-06|15/12/2022|-0.6|-0.8|45350000|48410000||
2023-03-18 11:09:49|01468|41266|MODN|1.2B|1200000000|31.87|383047|27.17|39|2023-05-09|15/03/2023||0.2129||59570000|||2023-02-07|15/12/2022|0.23|0.22|59200000|57730000||
2023-03-18 11:09:54|01469|15505|AVID|1.26B|1260000000|28.69|206438|-8.92|36|2023-05-11|15/03/2023||0.244||100830000|||2023-03-01|15/12/2022|0.45|0.4767|116100000|115010000||
2023-03-18 11:09:58|01470|1073226|ROAD|1.38B|1380000000|26.14|167576|-2.79|26|2023-05-12|15/03/2023||-0.1633||281260000|||2023-02-09|15/12/2022|0.04|0.05|341780000|325550000||
2023-03-18 11:10:03|01471|17291|SWBI|496.16M|496160000|10.81|598625|-34.76|39|2023-06-21|15/04/2023||0.31||135800000|||2023-03-09|15/01/2023|0.25|0.23|129000000|125350000||
2023-03-18 11:10:07|01472|1167332|TLS|165.91M|165910000|2.42|580841|-75.9|15|2023-05-15|15/03/2023||-0.025||41550000|||2023-03-16|15/12/2022|0.05|-0.0083|47340000|44770000||
2023-03-18 11:10:12|01473|16266|HIBB|782.37M|782370000|61.47|291036|22.89|39|2023-05-26|15/04/2023||3.21||469590000|||2023-03-03|15/01/2023|2.91|3|458300000|482600000||
2023-03-18 11:10:18|01474|1137573|REAL|119.1M|119100000|1.2|3833089|-84.33|19|2023-05-09|15/03/2023||-0.3925||160810000|||2023-02-28|15/12/2022|-0.29|-0.38|159660000|157600000||
2023-03-18 11:10:23|01475|48420|MMAT|180.25M|180250000|0.498|6542690|-72.51|26|2023-05-29|15/03/2023||-0.04||4160000|||2023-03-16|15/12/2022|-0.08|-0.0633|1470000|2860000||
2023-03-18 11:10:28|01476|39304|WCC|7.08B|7080000000|138.62|489749|3.78|39|2023-05-04|15/03/2023||3.54||5410000000|||2023-02-14|15/12/2022|4.13|3.79|5600000000|5370000000||
2023-03-18 11:10:33|01477|1075231|EVOP|2.85B|2850000000|33.81|629221|40.88|25|2023-05-04|15/03/2023||0.28||144580000|||2023-03-20|15/12/2022|-0.09|0.33|139800000|147550000||
2023-03-18 11:10:37|01478|15693|CEVA|686.09M|686090000|29.3|88335|-24.97|39|2023-05-08|15/03/2023||0.1347||31050000|||2023-02-15|15/12/2022|0.23|0.17|33400000|32340000||
2023-03-18 11:10:42|01479|961108|VRAY|645.41M|645410000|3.55|992550|-11.69|29|2023-05-04|15/03/2023||-0.1483||25100000|||2023-02-27|15/12/2022|-0.15|-0.16|34700000|33890000||
2023-03-18 11:10:47|01480|100207|HRTX|275.82M|275820000|2.32|1746986|-57.74|37|2023-05-11|15/03/2023||-0.2767||30840000|||2023-03-23|15/12/2022||-0.3167||27240000||
2023-03-18 11:10:51|01481|102914|RDUS|479.81M|479810000|10.08|1593994|19.71|33|2022-11-09|15/09/2022||0.01||59810000|||2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000||
2023-03-18 11:10:56|01482|1166431|LUNG|441.24M|441240000|11.72|498094|-53.46|17|2023-05-02|15/03/2023||-0.4187||13580000|||2023-02-22|15/12/2022|-0.38|-0.42|15400000|13980000||
2023-03-18 11:11:01|01483|1052242|KIDS|978.83M|978830000|42.57|129241|-16.05|25|2023-05-10|15/03/2023||-0.3482||29840000|||2023-02-28|15/12/2022|-0.32|-0.229|30990000|31000000||
2023-03-18 11:11:09|01484|15493|ATRI|1.08B|1080000000|607.00|4020|-19.03|35|2023-05-10|15/03/2023|||||||2023-02-27|15/12/2022|4.7||42860000|||
2023-03-18 11:11:14|01485|949612|UUUU|848.94M|848940000|5.41|1792172|-42.87|33|2023-05-05|15/03/2023||0.6341||19500000|||2023-03-08|15/12/2022|-0.11|-0.0332|180000|3600000||
2023-03-18 11:11:21|01486|1054772|SNBR|610.67M|610670000|27.74|418643|-56.49|28|2023-04-19|15/03/2023||0.3496||532420000|||2023-02-22|15/12/2022|-0.24|-0.21|498000000|494570000||
2023-03-18 11:11:26|01487|1131121|IHRT|690.99M|690990000|4.31|731786|-78|26|2023-05-04|15/03/2023||-0.7225||822130000|||2023-02-28|15/12/2022|0.46|0.46|1130000000|1110000000||
2023-03-18 11:11:31|01488|20713|PLOW|700.79M|700790000|30.62|66875|-10.96|39|2023-05-08|15/03/2023||-0.0867||103300000|||2023-02-20|15/12/2022|0.52|0.4867|159800000|164570000||
2023-03-18 11:11:36|01489|31047|LMAT|1.1B|1100000000|49.71|81337|10.86|39|2023-04-27|15/03/2023||0.2483||43530000|||2023-02-23|15/12/2022|0.25|0.26|41000000|41000000||
2023-03-18 11:11:42|01490|1073623|LOVE|323.6M|323600000|21.3|475530|-52.27|26|2023-06-07|15/04/2023||0.04||137670000|||2023-03-28|15/01/2023||1.96||217600000||
2023-03-18 11:11:46|01491|1163343|ALXO|194.92M|194920000|4.77|205776|-74.89|17|2023-05-15|15/03/2023||-0.8573||0.00|||2023-03-09|15/12/2022|-0.75|-0.8863|0.00|0.00||
2023-03-18 11:11:51|01492|942670|UPLD|143.07M|143070000|4.44|421211|-73.7|33|2023-05-03|15/03/2023||0.3095||76880000|||2023-02-23|15/12/2022|0.37|0.39|78800000|76780000||
2023-03-18 11:11:55|01493|1165436|DNMR|212.95M|212950000|2.09|1275882|-57.08|13|2023-05-15|15/03/2023||-0.1667||18930000|||2023-03-27|15/12/2022||-0.205||15600000||
2023-03-18 11:12:00|01494|1010720|SGH|767.59M|767590000|15.6|544966|-39.46|26|2023-06-22|15/05/2023||0.4217||410700000|||2023-04-04|15/02/2023||0.6||435000000||
2023-03-18 11:12:05|01495|1076636|CHX|3.8B|3800000000|25.29|1335408|2.51|25|2023-04-25|15/03/2023||0.3443||971840000|||2023-02-01|15/12/2022|0.43|0.41|985900000|1010000000||
2023-03-18 11:12:12|01496|100237|RVNC|2.66B|2660000000|32.13|1616677|85.94|37|2023-05-09|15/03/2023||-0.6577||45700000|||2023-02-28|15/12/2022|-1.82|-0.74|49900000|44910000||
2023-03-18 11:12:17|01497|1163489|NRIX|425.93M|425930000|9.01|330110|-38.71|17|2023-07-11|15/05/2023||-0.906||11160000|||2023-04-11|15/02/2023||-0.869||11060000||
2023-03-18 11:12:23|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|||2022-04-25|15/01/2022||0.59||91620000||
2023-03-18 11:12:27|01499|101850|ATEN|1.07B|1070000000|14.4|610221|5.57|36|2023-04-26|15/03/2023||0.1467||67030000|||2023-02-07|15/12/2022|0.24|0.2|77600000|76140000||
2023-03-18 11:12:33|01500|995093|JELD|1.02B|1020000000|11.98|539820|-50.35|27|2023-05-09|15/03/2023||0.061||1100000000|||2023-02-21|15/12/2022|0.47|0.25|1330000000|1220000000||
2023-03-18 11:12:38|01501|20872|HL|3.4B|3400000000|5.59|8518827|-19.45|39|2023-05-09|15/03/2023||0.0072||177160000|||2023-02-15|15/12/2022|-0.01|-0.00|194800000|197800000||
2023-03-18 11:12:42|01502|17079|RBC|6.11B|6110000000|212.29|161830|6.72|39|2023-05-25|15/03/2023||1.99||382040000|||2023-02-09|15/12/2022|1.64|1.67|351600000|359710000||
2023-03-18 11:12:46|01503|1164710|HRMY|2.5B|2500000000|41.92|571386|-15.86|15|2023-05-09|15/03/2023||0.514||118030000|||2023-02-21|15/12/2022|1.01|0.57|128310000|127650000||
2023-03-18 11:12:51|01504|8286|THC|5.63B|5630000000|55.06|1657154|-38.02|40|2023-04-19|15/03/2023||1.15||4860000000|||2023-02-09|15/12/2022|1.96|1.23|4990000000|4910000000||
2023-03-18 11:12:56|01505|24359|VVI|417.92M|417920000|20.15|133467|-43.45|39|2023-04-27|15/03/2023||-1.51||226290000|||2023-02-09|15/12/2022|-0.37|-1.14|248000000|200180000||
2023-03-18 11:13:01|01506|1177783|CCSI|633.14M|633140000|31.79|135570|-47.63|10|2023-05-15|15/03/2023||1.19||92340000|||2023-02-22|15/12/2022|1.13|1.15|90200000|96030000||
2023-03-18 11:13:05|01507|940761|XENT|954.90M|954900000|28.24|447998|1.8|32|2022-08-02|15/06/2022||-0.32||31900000|||2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000||
2023-03-18 11:13:10|01508|16481|GDEN|1.16B|1160000000|41.07|165076|-28.74|39|2023-05-11|15/03/2023||0.5467||278700000|||2023-03-01|15/12/2022|0.35|0.6|279700000|277870000||
2023-03-18 11:13:14|01509|1096424|UTZ|2.35B|2350000000|16.12|460430|8.41|16|2023-05-11|15/03/2023||0.1187||355430000|||2023-03-02|15/12/2022|0.15|0.12|354700000|336760000||
2023-03-18 11:13:18|01510|1013390|SAFE|1.87B|1870000000|29.95|250753|-48.63|25|2023-04-20|15/03/2023||0.3659||75120000|||2023-02-14|15/12/2022|0.35|0.37|73400000|72680000||
2023-03-18 11:13:23|01511|24411|UMH|829.01M|829010000|13.9|345338|-44|39|2023-05-04|15/03/2023||-0.035||50780000|||2023-02-28|15/12/2022|0.2|-0.01|48750000|48830000||
2023-03-18 11:13:28|01512|20545|NUS|1.89B|1890000000|38.2|527599|-17.96|39|2023-05-03|15/03/2023||0.68||544220000|||2023-02-15|15/12/2022|0.89|0.44|522300000|542320000||
2023-03-18 11:13:32|01513|1159415|MNMD|110.38M|110380000|3.95|549791|-83.04|13|2023-05-17|15/03/2023||-0.4317||0.00|||2023-03-09|15/12/2022|-0.13|-0.13|0.00|0.00||
2023-03-18 11:13:37|01514|942658|FGEN|1.88B|1880000000|20|918917|52.21|32|2023-05-11|15/03/2023||-0.818||29630000|||2023-02-27|15/12/2022|-0.7|-0.91|34370000|24050000||
2023-03-18 11:13:42|01515|17214|MDGL|4.55B|4550000000|250.61|657820|155.36|37|2023-05-10|15/03/2023||-4.81||0.00|||2023-02-23|15/12/2022|-4.98|-4.63|0.00|0.00||
2023-03-18 11:13:47|01516|960555|ACRS|526.21M|526210000|7.89|996889|-50.53|30|2023-05-09|15/03/2023||-0.4372||1750000|||2023-02-23|15/12/2022|-0.41|-0.45|7800000|1990000||
2023-03-18 11:13:52|01517|1075234|GSKY|1.83B|1830000000|10.2|2406148|3.76|22|2022-08-09|15/06/2022||0.2||157000000|||2022-05-10|15/03/2022||0.1||132000000||
2023-03-18 11:13:57|01518|17158|SGMO|338.65M|338650000|2.01|1565115|-65.7|37|2023-05-10|15/03/2023||-0.321||24190000|||2023-02-22|15/12/2022|-0.32|-0.36|27230000|26860000||
2023-03-18 11:14:01|01519|102079|GSAT|2.06B|2060000000|1.14|3742353|-7.32|35|2023-05-04|15/03/2023||-0.0025||48830000|||2023-03-01|15/12/2022|-0.002|-0.01|41310000|38750000||
2023-03-18 11:14:06|01520|24407|UEC|1.24B|1240000000|3.29|7440301|-28.79|32|2023-06-12|15/04/2023||-0.0157||0.00|||2023-03-14|15/01/2023|0.03|0.0061|47930000|25200000||
2023-03-18 11:14:12|01521|20734|CAL|786.4M|786400000|22.08|687455|5.09|36|2023-06-07|15/04/2023||1.23||749280000|||2023-03-14|15/01/2023|0.65|0.6|696400000|692930000||
2023-03-18 11:14:16|01522|1162159|GBIO|223.75M|223750000|3.75|228509|-32.92|15|2023-05-04|15/03/2023||-0.5438||1880000|||2023-02-23|15/12/2022|-0.55|-0.5538|0.00|0.00||
2023-03-18 11:14:21|01523|1096068|YMAB|140.17M|140170000|3.21|310281|-70.47|24|2023-05-12|15/03/2023||-0.438||15340000|||2023-03-20|15/12/2022||-0.4425||20350000||
2023-03-18 11:14:26|01524|16018|ERII|1.18B|1180000000|21.04|303413|6.96|39|2023-05-04|15/03/2023||-0.14||12650000|||2023-02-22|15/12/2022|0.26|0.16|42290000|40720000||
2023-03-18 11:14:31|01525|16105|FLWS|637.96M|637960000|9.85|611636|-31.93|39|2023-05-02|15/03/2023||-0.23||450650000|||2023-02-02|15/12/2022|1.28|0.97|897900000|895340000||
2023-03-18 11:14:35|01526|16330|IDCC|2.15B|2150000000|72.59|395173|12.25|39|2023-05-04|15/03/2023||0.5875||100550000|||2023-02-15|15/12/2022|1.08|0.74|117100000|109940000||
2023-03-18 11:14:40|01527|1010529|VERI|181.69M|181690000|4.97|822972|-72.34|26|2023-05-10|15/03/2023||-0.147||33890000|||2023-03-02|15/12/2022|-0.21|0.07|43900000|44760000||
2023-03-18 11:14:45|01528|15359|AGYS|1.9B|1900000000|76.66|152468|84.72|38|2023-05-16|15/03/2023||0.22||51210000|||2023-01-24|15/12/2022|0.26|0.21|49900000|48120000||
2023-03-18 11:14:49|01529|1089330|TTCF|112.94M|112940000|1.35|1058424|-88.96|16|2023-05-09|15/03/2023||-0.2345||67140000|||2023-03-20|15/12/2022||-0.3571||52620000||
2023-03-18 11:14:56|01530|1131055|DM|656.55M|656550000|2.06|4346584|-58.72|15|2023-05-15|15/03/2023||-0.0791||48660000|||2023-03-01|15/12/2022|-0.05|-0.1|60600000|54380000||
2023-03-18 11:15:01|01531|21247|DBI|588.79M|588790000|9.25|1794560|-32.78|36|2023-06-01|15/04/2023||0.1933||818020000|||2023-03-16|15/01/2023|0.07|-0.02|760500000|792960000||
2023-03-18 11:15:09|01532|24309|TEN|1.67B|1670000000|19.99|2313150|10.69|38|2023-02-22|15/12/2022||0.81||4610000000|||2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000||
2023-03-18 11:15:13|01533|16627|MITK|400.34M|400340000|8.96|241076|-38.76|39|2023-04-27|15/03/2023||0.24||40280000|||2023-02-02|15/12/2022|0.19|0.1867|37460000|37520000||
2023-03-18 11:15:18|01534|1089225|RPAY|592.32M|592320000|6.13|801588|-57.52|20|2023-05-09|15/03/2023||0.2103||74490000|||2023-03-01|15/12/2022|0.23|0.23|72700000|70530000||
2023-03-18 11:15:21|01535|1088196|||||||25|2023-05-12|15/03/2023||-0.83||175000|||2023-02-28|15/12/2022|-0.84|-0.8229|709000|250000||
2023-03-18 11:15:26|01536|20506|CNR|3.14B|3140000000|24.66|1661628|1.11|39|2022-11-09|15/09/2022||0.74||1550000000|||2022-08-03|15/06/2022||0.69||1540000000||
2023-03-18 11:15:31|01537|949602|PRTYQ|5.55M|5550000|0.049|14911479|-98.65|33|2023-05-08|15/03/2023||-0.23|||||2023-03-20|15/12/2022||0.15||680300000||
2023-03-18 11:15:37|01538|15356|AGEN|565.27M|565270000|1.7|4536487|-41.18|38|2023-05-11|15/03/2023||-0.2325||14120000|||2023-03-14|15/12/2022|-0.24|-0.21|28390000|21900000||
2023-03-18 11:15:42|01539|30937|TCX|247.46M|247460000|22.85|64212|-67.05|37|2023-05-10|15/03/2023|||||||2023-02-09|15/12/2022|-1.2||78910000|79500000||
2023-03-18 11:15:47|01540|994018|ICHR|858.26M|858260000|29.59|185555|-22.25|27|2023-05-09|15/03/2023||0.2764||225000000|||2023-02-07|15/12/2022|0.72|0.76|301720000|300630000||
2023-03-18 11:15:52|01541|941649|AFMD|113.5M|113500000|0.76|1277624|-82.96|34|2023-06-28|15/03/2023||-0.165||5670000|||2023-03-23|15/12/2022||-0.1912||6140000||
2023-03-18 11:15:56|01542|1171385|SNCY|1.03B|1030000000|18|398167|-25.03|15|2023-05-04|15/03/2023||0.5571||283530000|||2023-02-02|15/12/2022|0.13|0.11|227150000|224360000||
2023-03-18 11:16:01|01543|17189|SLP|852.01M|852010000|41.91|114273|-4.79|37|2023-07-10|15/05/2023||0.195||16580000|||2023-04-10|15/02/2023||0.18||16150000||
2023-03-18 11:16:06|01544|1169886|EBC|1.97B|1970000000|12.14|1028845|-44.87|14|2023-04-27|15/03/2023||0.34||192240000|||2023-01-26|15/12/2022|0.31|0.36|194510000|206010000||
2023-03-18 11:16:10|01545|100222|INGN|290.79M|290790000|12.66|237550|-62.6|36|2023-05-03|15/03/2023||-0.6995||76310000|||2023-02-23|15/12/2022|-0.57|-0.57|88090000|89490000||
2023-03-18 11:16:15|01546|15595|BOOM|414.47M|414470000|21.02|145750|-40.37|39|2023-04-27|15/03/2023||0.3667||163670000|||2023-02-23|15/12/2022|0.22|0.3|175100000|171230000||
2023-03-18 11:16:20|01547|20935|MDC|2.66B|2660000000|36.69|554309|-14.61|39|2023-04-27|15/03/2023||0.6||923370000|||2023-01-31|15/12/2022|1.08|1.52|1490000000|1320000000||
2023-03-18 11:16:25|01548|16618|MGPI|2.04B|2040000000|92.59|123972|12.76|32|2023-05-03|15/03/2023||1.13||197470000|||2023-02-23|15/12/2022|1.01|0.85|191000000|183820000||
2023-03-18 11:16:29|01549|16583|MCRI|1.39B|1390000000|72.62|95128|-14.96|39|2023-04-26|15/03/2023||0.9909||114370000|||2023-02-14|15/12/2022|1.14|1.21|120540000|121170000||
2023-03-18 11:16:34|01550|15829|CSGS|1.55B|1550000000|51.63|142537|-19.67|39|2023-05-03|15/03/2023||0.9833||275330000|||2023-02-01|15/12/2022|0.84|0.89|289900000|269470000||
2023-03-18 11:16:39|01551|15899|DENN|620.67M|620670000|11|659474|-24.09|39|2023-05-02|15/03/2023||0.1355||114020000|||2023-02-13|15/12/2022|0.18|0.16|120800000|120680000||
2023-03-18 11:16:44|01552|16251|HCSG|950.71M|950710000|12.78|805578|-28.32|39|2023-04-19|15/03/2023||0.1284||423650000|||2023-02-15|15/12/2022|0.22|0.11|424000000|419730000||
2023-03-18 11:16:49|01553|15484|ATEC|1.7B|1700000000|15.3|964751|39.85|39|2023-05-11|15/03/2023||-0.23||101590000|||2023-02-28|15/12/2022|-0.33|-0.21|105940000|102160000||
2023-03-18 11:16:53|01554|16158|GBCI|4.57B|4570000000|41.26|531958|-22.21|39|2023-04-20|15/03/2023||0.6371||231710000|||2023-01-26|15/12/2022|0.72|0.73|232540000|246540000||
2023-03-18 11:16:58|01555|15852|CUTR|477.83M|477830000|24.36|532900|-46.99|39|2023-05-09|15/03/2023||-0.394||61430000|||2023-02-28|15/12/2022|-0.4|-0.27|67400000|68240000||
2023-03-18 11:17:05|01556|17245|SRDX|244.08M|244080000|17.28|112272|-60.04|39|2023-04-26|15/03/2023||-0.5675||26060000|||2023-02-06|15/12/2022|-0.5|-0.67|24900000|23960000||
2023-03-18 11:17:09|01557|942485|PLAY|1.66B|1660000000|34.29|1004107|-20.92|35|2023-06-14|15/04/2023||1.51||620630000|||2023-03-28|15/01/2023||0.6799||530580000||
2023-03-18 11:17:15|01558|101852|OUT|2.48B|2480000000|15.06|1502653|-46.61|36|2023-05-01|15/03/2023||-0.092||390230000|||2023-02-22|15/12/2022|0.34|0.37|494700000|495370000||
2023-03-18 11:17:19|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|65.93|16|2023-05-05|15/03/2023||0.0892||71470000|||2023-03-06|15/12/2022||0.0977||72140000||
2023-03-18 11:17:24|01560|17255|SP|629.64M|629640000|32.32|89697|5.41|39|2023-05-03|15/03/2023||0.5182||196370000|||2023-02-22|15/12/2022|0.56|0.74|418300000|198740000||
2023-03-18 11:17:29|01561|101907|SPWH|304.6M|304600000|8.08|353005|-31.12|36|2023-05-31|15/04/2023||0.028||319670000|||2023-03-29|15/01/2023||0.2883||379130000||
2023-03-18 11:17:34|01562|21231|IDT|865.87M|865870000|33.92|86251|-5.12|40|2023-06-06|15/04/2023|||||||2023-03-08|15/01/2023|0.57||313900000|||
2023-03-18 11:17:39|01563|17480|OSPN|730.42M|730420000|18.26|236492|35.76|39|2023-05-09|15/03/2023||-0.0539||55320000|||2023-02-28|15/12/2022|-0.08|-0.07|56600000|53190000||
2023-03-18 11:17:44|01564|16968|PRTS|297.04M|297040000|5.42|769241|-27.35|39|2023-05-10|15/03/2023||0.04||185620000|||2023-03-07|15/12/2022|-0.11|-0.11|154500000|151180000||
2023-03-18 11:17:48|01565|1096422|SIBN|685.37M|685370000|19.59|243373|-3.78|26|2023-05-08|15/03/2023||-0.4119||29170000|||2023-02-27|15/12/2022|-0.32|-0.4|31950000|31270000||
2023-03-18 11:17:53|01566|16693|VXRT|105.32M|105320000|0.777|1929341|-84.65|38|2023-05-16|15/03/2023||-0.27||2400000|||2023-03-15|15/12/2022|-0.18|-0.2275|11000|675000||
2023-03-18 11:17:58|01567|17460|CTLP|391.3M|391300000|5.4|521174|-23.4|39|2023-05-09|15/03/2023||0.0567||60630000|||2023-02-07|15/12/2022|-0.01|-0.01|61330000|58800000||
2023-03-18 11:18:02|01568|958828|RGNX|874.92M|874920000|20.13|396760|-29.89|30|2023-05-09|15/03/2023||-1.38||31970000|||2023-02-28|15/12/2022|-1.38|-1.24|31350000|39410000||
2023-03-18 11:18:07|01569|15688|CENTA|2.03B|2030000000|37.18|162829|-13.29|37|2023-05-03|15/03/2023||1.18||946540000|||2023-01-31|15/12/2022|-0.16|-0.172|627660000|620300000||
2023-03-18 11:18:12|01570|953811|CWEN|6.02B|6020000000|30.2|649594|-17.73|32|2023-05-04|15/03/2023||-0.0181||287840000|||2023-02-23|15/12/2022|0.1|-2.99|268000000|359750000||
2023-03-18 11:18:17|01571|20362|HNGR|732.39M|732390000|18.72|953513|-1.27|32|2023-03-16|15/12/2022||0.52||330910000|||2022-11-10|15/09/2022||0.41||313830000||
2023-03-18 11:18:24|01572|15406|AMSWA|427.99M|427990000|12.67|150259|-39.61|40|2023-06-22|15/04/2023||0.1026||31940000|||2023-02-23|15/01/2023|0.13|0.0953|31010000|31150000||
2023-03-18 11:18:28|01573|953806|CHCT|862.98M|862980000|35.41|110161|-13.47|32|2023-05-09|15/03/2023||0.26||25970000|||2023-02-14|15/12/2022|0.63|0.25|25340000|25170000||
2023-03-18 11:18:33|01574|1129318|TMDX|2.36B|2360000000|73.29|423296|230.6|20|2023-05-02|15/03/2023||-0.2768||28370000|||2023-02-22|15/12/2022|-0.21|-0.3|31400000|24450000||
2023-03-18 11:18:39|01575|1163504|ALVR|415.07M|415070000|4.55|269742|-45.96|15|2023-05-04|15/03/2023||-0.465||0.00|||2023-02-15|15/12/2022|-0.32|-0.506|0.00|0.00||
2023-03-18 11:18:44|01576|992763|FRTA|1.62B|1620000000|24|318478|0|24|2022-08-10|15/06/2022||0.7145|||||2022-05-10|15/03/2022||0.294||376500000||
2023-03-18 11:18:51|01577|41010|ORMP|88.72M|88720000|2.23|1860557|-77.52|32|2023-05-31|15/03/2023||-0.2425||724670|||2023-03-06|15/11/2022|-0.22|-0.17|681000|700000||
2023-03-18 11:18:55|01578|1153093|BRBR|3.95B|3950000000|29.57|936476|19.14|20|2023-05-04|15/03/2023||0.2054||369900000|||2023-02-06|15/12/2022|0.33|0.27|362700000|341480000||
2023-03-18 11:19:00|01579|16757|NSSC|1.23B|1230000000|33.54|306444|58.73|38|2023-05-08|15/03/2023||0.1921||42110000|||2023-02-06|15/12/2022|0.28|0.14|42300000|39140000||
2023-03-18 11:19:04|01580|1166236|CRSR|1.66B|1660000000|16.38|479536|-20.6|16|2023-05-03|15/03/2023||0.1807||384010000|||2023-02-09|15/12/2022|0.2|0.16|398700000|378550000||
2023-03-18 11:19:09|01581|48375|AR|6.4B|6400000000|21.69|6037602|-15.57|38|2023-04-26|15/03/2023||0.5616||1290000000|||2023-02-15|15/12/2022|2.31|0.94|2090000000|1560000000||
2023-03-18 11:19:13|01582|1095982|ACEL|753.13M|753130000|8.69|183091|-33.1|19|2023-05-15|15/03/2023||0.2054||270760000|||2023-02-28|15/12/2022|0.81|0.23|969800000|275540000||
2023-03-18 11:19:18|01583|15858|CVGW|404.53M|404530000|22.8|161606|-36.74|37|2023-06-06|15/04/2023||0.48||308760000|||2023-03-06|15/01/2023|-0.17|0.2|226200000|270620000||
2023-03-18 11:19:23|01584|16670|MSEX|1.34B|1340000000|76.21|176959|-25.54|37|2023-05-08|15/03/2023||0.49||38000000|||2023-02-24|15/12/2022|0.4|0.535|38820000|41450000||
2023-03-18 11:19:29|01585|1163804|PAE|935.83M|935830000|10.050|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|||2022-05-12|15/03/2022||0.18||782370000||
2023-03-18 11:19:34|01586|17014|QNST|801.71M|801710000|14.9|295412|19.3|39|2023-05-10|15/03/2023||0.0817||165590000|||2023-02-08|15/12/2022|-0.02|-0.03|134000000|124750000||
2023-03-18 11:19:39|01587|15565|BJRI|694.59M|694590000|29.52|290407|8.33|39|2023-04-27|15/03/2023||0.0471||331870000|||2023-02-16|15/12/2022|0.07|0.06|344150000|343560000||
2023-03-18 11:19:44|01588|21061|AORT|478.97M|478970000|11.81|143181|-45.17|39|2023-05-04|15/03/2023||-0.1||78660000|||2023-02-16|15/12/2022|0.1|-0.12|79400000|79850000||
2023-03-18 11:19:48|01589|951679|COLL|813.17M|813170000|23.87|479187|23.55|32|2023-05-10|15/03/2023||1.51||139020000|||2023-02-23|15/12/2022|1.09|1.09|129600000|125200000||
2023-03-18 11:19:56|01590|24284|UHT|668.3M|668300000|48.42|48095|-18.47|36|2023-04-24|15/03/2023|||||||2023-02-27|15/12/2022|0.41||24130000|||
2023-03-18 11:20:01|01591|1168633|GNOG|453.94M|453940000|5.78|835349|-16.71|12|2022-08-15|15/06/2022||-0.16||36000000|||2022-05-16|15/03/2022||-0.2||31000000||
2023-03-18 11:20:06|01592|1024881|PETQ|342.3M|342300000|11.7|319425|-50.7|25|2023-05-11|15/03/2023||0.3107||272820000|||2023-02-28|15/12/2022|-0.1|-0.03|184080000|192470000||
2023-03-18 11:20:11|01593|1006458|CADE|3.84B|3840000000|21.04|1498975|-30.33|26|2023-04-24|15/03/2023||0.66||473540000|||2023-01-30|15/12/2022|0.52|0.701|474230000|484560000||
2023-03-18 11:20:16|01594|15850|CTRN|186.58M|186580000|22.95|103740|-37.28|36|2023-05-23|15/04/2023||0.8952||212240000|||2023-03-21|15/01/2023||0.8126||208760000||
2023-03-18 11:20:21|01595|16381|IOSP|2.48B|2480000000|100.04|87116|5.14|39|2023-05-02|15/03/2023||1.64||514650000|||2023-02-21|15/12/2022|1.2|1.4|510700000|483050000||
2023-03-18 11:20:25|01596|21106|DBD|75.63M|75630000|0.95|2059264|-87|39|2023-05-09|15/03/2023||0.225||924600000|||2023-02-09|15/12/2022|0.79|0.39|968800000|1030000000||
2023-03-18 11:20:30|01597|16311|TVTY|1.62B|1620000000|32.50|1061206|10.62|37|2022-11-09|15/09/2022||0.4799||143270000|||2022-08-04|15/06/2022||0.434||134320000||
2023-03-18 11:20:36|01598|20991|FUL|3.48B|3480000000|64.65|385144|-4.49|39|2023-06-21|15/05/2023||1.16||977100000|||2023-03-29|15/02/2023||0.5767||813150000||
2023-03-18 11:20:40|01599|16965|MODV|1.14B|1140000000|80.27|95224|-30.65|39|2023-05-10|15/03/2023||1.49||625080000|||2023-02-23|15/12/2022|2.11|1.56|653900000|618420000||
2023-03-18 11:20:45|01600|1142209|RAPT|649.4M|649400000|18.94|464007|-15.86|18|2023-05-10|15/03/2023||-0.7133||0.00|||2023-03-14|15/12/2022|-0.64|-0.6543|0.00|132500||
2023-03-18 11:20:50|01601|17543|WT|820.03M|820030000|5.62|1107838|2.74|39|2023-04-28|15/03/2023||0.0509||76050000|||2023-02-03|15/12/2022|0.04|0.05|73300000|72590000||
2023-03-18 11:20:54|01602|16053|FARO|443.97M|443970000|23.64|171408|-56.25|39|2023-04-26|15/03/2023||-0.0884||83960000|||2023-02-15|15/12/2022|0.38|0.34|103900000|103510000||
2023-03-18 11:21:01|01603|15800|CRAI|794.35M|794350000|110.59|70979|22.19|39|2023-05-04|15/03/2023||1.42||154010000|||2023-03-02|15/12/2022|1.19|1.4|145000000|149440000||
2023-03-18 11:21:06|01604|985781|TCMD|329.89M|329890000|14.5|206635|-23.28|27|2023-05-08|15/03/2023||-0.2379||53950000|||2023-02-21|15/12/2022|0.2917|0.1433|73900000|70530000||
2023-03-18 11:21:13|01605|15538|CLAR|333.85M|333850000|9.01|394268|-62.99|39|2023-05-08|15/03/2023||0.0048||95070000|||2023-02-27|15/12/2022|0.2|0.02|104200000|101120000||
2023-03-18 11:21:18|01606|1084219|RUBY|1.8M|1800000|0.02|4522225|-99.65|25|2023-05-16|15/03/2023||-0.24||0.00|||2023-03-20|15/12/2022|-0.22|-0.2744||0.00||
2023-03-18 11:21:23|01607|1159426|KROS|1.22B|1220000000|42.58|214118|-21.73|17|2023-05-04|15/03/2023||-1.12||433330|||2023-03-03|15/12/2022|-1.09|-1.1|0.00|1200000||
2023-03-18 11:21:28|01608|15737|CLFD|723.24M|723240000|47.52|444367|-28.64|36|2023-04-27|15/03/2023||0.96||87420000|||2023-02-02|15/12/2022|1|0.96|86000000|83370000||
2023-03-18 11:21:32|01609|1165669|PLBY|127.49M|127490000|1.745|1461938|-88.81|13|2023-05-10|15/03/2023||-0.138||68420000|||2023-03-16|15/12/2022|-0.22|-0.16|68520000|75560000||
2023-03-18 11:21:37|01610|1163770|PNTG|347.85M|347850000|11.71|231331|-30.42|17|2023-05-17|15/03/2023||0.1425||123330000|||2023-02-23|15/12/2022|0.18|0.18|124670000|116530000||
2023-03-18 11:21:42|01611|1052946|DMTK|106.29M|106290000|3.5|761564|-74.21|20|2023-05-17|15/03/2023||-0.9513||3690000|||2023-03-02|15/12/2022|-0.93|-0.96|3000000|2550000||
2023-03-18 11:21:47|01612|15925|DMRC|352.1M|352100000|17.54|70987|-34.16|36|2023-04-26|15/03/2023||-0.76||8080000|||2023-03-01|15/12/2022|-0.62|-0.77|7220000|7830000||
2023-03-18 11:21:52|01613|20958|EME|7.65B|7650000000|160.4|271433|36.28|39|2023-04-27|15/03/2023||1.83||2770000000|||2023-02-23|15/12/2022|2.63|2.27|2950000000|2890000000||
2023-03-18 11:21:59|01614|16351|IMGN|895.14M|895140000|3.96|3471970|-24.71|39|2023-05-05|15/03/2023||-0.2496||21230000|||2023-03-01|15/12/2022|-0.23|-0.3|41170000|17430000||
2023-03-18 11:22:05|01615|17100|RUTH|534.53M|534530000|16.74|427297|-26.64|39|2023-05-05|15/03/2023||0.335||136350000|||2023-02-23|15/12/2022|0.38|0.34|138300000|139240000||
2023-03-18 11:22:10|01616|16533|TSAT|346.98M|346980000|6.56|27849|-69.5|29|2022-03-18|15/12/2021|3.38||758200000||||2021-11-22|15/09/2021|-0.81||758200000|||
2023-03-18 11:22:14|01617|15522|NOTV|119.19M|119190000|4.65|758947|-80.15|37|2023-05-17|15/03/2023||-0.36||133300000|||2023-02-13|15/12/2022|-3.41|-1.3|122750000|128610000||
2023-03-18 11:22:21|01618|15814|CRMT|453.29M|453290000|71.16|85963|-23.4|39|2023-05-22|15/04/2023||1.17||354840000|||2023-02-22|15/01/2023|0.23|0.3375|326530000|326360000||
2023-03-18 11:22:25|01619|1166923|ARRY|2.57B|2570000000|17.07|4600549|36.23|15|2023-05-09|15/03/2023||0.0795||385120000|||2023-03-21|15/12/2022||0.0991||360650000||
2023-03-18 11:22:30|01620|51011|VUZI|244.61M|244610000|3.87|957069|-41.63|33|2023-05-11|15/03/2023||-0.16||4040000|||2023-03-01|15/12/2022|-0.17|-0.15|2890000|3710000||
2023-03-18 11:22:35|01621|24424|ATRS|955.07M|955070000|5.59|5247050|41.52|36|2022-08-09|15/06/2022||0.012||48970000|||2022-05-31|15/03/2022||0.004||43510000||
2023-03-18 11:22:44|01622|1010717|WOW|804.32M|804320000|9.71|374520|-45.57|25|2023-05-08|15/03/2023||0.1217||174120000|||2023-02-23|15/12/2022|-0.15|0.08|180500000|177360000||
2023-03-18 11:22:48|01623|1084220|REPL|1.11B|1110000000|19.6|510418|17.65|26|2023-05-18|15/03/2023||-0.6952||0.00|||2023-02-09|15/12/2022|-0.69|-0.7456|0.00|0.00||
2023-03-18 11:22:53|01624|15339|ADUS|1.56B|1560000000|97.94|84539|20.47|39|2023-05-08|15/03/2023||0.9183||251410000|||2023-02-27|15/12/2022|1.11|0.96|247100000|246310000||
2023-03-18 11:22:58|01625|7999|KBH|2.9B|2900000000|35.28|1432382|-6.69|40|2023-06-21|15/05/2023||0.9586||1290000000|||2023-03-22|15/02/2023||1.15||1310000000||
2023-03-18 11:23:02|01626|1166405|PMVP|249.46M|249460000|5.45|566495|-70.7|15|2023-05-11|15/03/2023||-0.4683||0.00|||2023-03-01|15/12/2022|-1.61|-0.44|0.00|||
2023-03-18 11:23:10|01627|20978|ALX|969.72M|969720000|189.87|8908|-24.46|39|2023-05-01|15/03/2023||||51700000|||2023-02-13|15/12/2022|4.03||53050000|51700000||
2023-03-18 11:23:15|01628|1075233|SRRK|488.66M|488660000|9.4|252763|-22.12|25|2023-05-16|15/03/2023||-0.5225||0.00|||2023-03-07|15/12/2022|-0.44|-0.5288|3000|0.00||
2023-03-18 11:23:19|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|||2022-05-11|15/03/2022||0.15||400800000||
2023-03-18 11:23:24|01630|989659|TRHC|135.12M|135120000|5.5|75707|13.87|27|2023-05-10|15/03/2023||-0.1975||82010000|||2023-03-06|15/12/2022|-0.74|-0.16|82710000|80360000||
2023-03-18 11:23:29|01631|17073|ROCK|1.43B|1430000000|46.47|142195|-5.51|39|2023-05-05|15/03/2023||0.575||301300000|||2023-02-22|15/12/2022|0.72|0.72|313900000|332630000||
2023-03-18 11:23:33|01632|16120|FORR|608.74M|608740000|31.72|75924|-40.4|39|2023-05-03|15/03/2023||0.4233||131980000|||2023-02-09|15/12/2022|0.45|0.33|136890000|138710000||
2023-03-18 11:23:38|01633|15428|AOSL|690.23M|690230000|24.98|252915|-55.67|38|2023-05-03|15/03/2023||0.6333||186870000|||2023-02-06|15/12/2022|0.67|0.81|188800000|194970000||
2023-03-18 11:23:43|01634|41007|NRC|1.05B|1050000000|42.54|36840|9.19|35|2023-05-02|15/03/2023|||||||2023-02-14|15/12/2022|0.27||38140|||
2023-03-18 11:23:48|01635|16540|LQDT|407.61M|407610000|12.91|182719|-30.29|39|2023-05-04|15/03/2023||0.2||74500000|||2023-02-02|15/12/2022|0.19|0.17|72300000|69760000||
2023-03-18 11:23:53|01636|16476|KTOS|1.59B|1590000000|12.54|786979|-33.55|38|2023-05-11|15/03/2023||0.0467||222750000|||2023-02-23|15/12/2022|0.08|0.07|249300000|242080000||
2023-03-18 11:23:58|01637|51057|PARR|1.62B|1620000000|26.68|759355|120.13|34|2023-05-09|15/03/2023||1.6||1540000000|||2023-02-22|15/12/2022|2.2|1.89|1810000000|1610000000||
2023-03-18 11:24:03|01638|39322|AMCX|688.14M|688140000|16|488488|-60.34|39|2023-05-04|15/03/2023||1.79||703000000|||2023-02-17|15/12/2022|2.52|1.05|965000000|933750000||
2023-03-18 11:24:07|01639|1167741|SEER|286.21M|286210000|4.49|438155|-68.65|13|2023-05-08|15/03/2023||-0.385||3900000|||2023-03-02|15/12/2022|-0.36|-0.42|4600000|4200000||
2023-03-18 11:24:11|01640|1088201|ARLO|517M|517000000|5.77|1029473|-39.45|25|2023-05-03|15/03/2023||-0.07||94710000|||2023-03-07|15/12/2022|-0.04|-0.1|118500000|107440000||
2023-03-18 11:24:17|01641|16908|PGTI|1.26B|1260000000|20.96|343220|-4.07|39|2023-05-03|15/03/2023||0.4322||378200000|||2023-02-22|15/12/2022|0.27|0.27|340900000|330150000||
2023-03-18 11:24:22|01642|41289|AXGN|350.19M|350190000|8.22|225714|-9.87|37|2023-05-03|15/03/2023||-0.1663||36290000|||2023-03-14|15/12/2022|-0.03|-0.1132|36200000|36200000||
2023-03-18 11:24:29|01643|21035|MTRN|2.16B|2160000000|105.26|142850|21.93|39|2023-04-27|15/03/2023||1.02||447100000|||2023-02-16|15/12/2022|1.49|1.4|434600000|437270000||
2023-03-18 11:24:33|01644|1141598|NOVA|1.49B|1490000000|12.93|3412413|-47.74|21|2023-04-26|15/03/2023||-0.4924||156270000|||2023-02-22|15/12/2022|-0.18|-0.42|195600000|142430000||
2023-03-18 11:24:39|01645|17057|RIGL|253.53M|253530000|1.46|3344066|-55.21|39|2023-05-02|15/03/2023||-0.0935||24360000|||2023-03-07|15/12/2022|0.01|-0.09|51300000|36520000||
2023-03-18 11:24:44|01646|17056|||||||39|2023-05-08|15/03/2023||1.25||70920000|||2023-02-09|15/12/2022|1.19|1.21|69970000|69150000||
2023-03-18 11:24:49|01647|101855|QUOT|315.49M|315490000|3.23|517784|-51.43|36|2023-05-03|15/03/2023||-0.03||66750000|||2023-02-28|15/12/2022|0.00||70700000|83660000||
2023-03-18 11:24:54|01648|32530|OVV|8.3B|8300000000|34.08|3295088|-28.13|39|2023-05-08|15/03/2023||2.17||2410000000|||2023-02-27|15/12/2022|0.9295|1.76|3210000000|3210000000||
2023-03-18 11:25:06|01649|21118|HSC|539.82M|539820000|6.79|522378|-50.11|39|2023-05-02|15/03/2023||-0.08||442600000|||2023-02-27|15/12/2022|0.01|-0.07|468300000|460050000||
2023-03-18 11:25:11|01650|21029|HZO|585.46M|585460000|26.79|484935|-41.2|39|2023-04-27|15/03/2023||1.79||613550000|||2023-01-26|15/12/2022|1.24|1.53|507930000|509590000||
2023-03-18 11:25:16|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|46.45|15|2023-03-21|15/12/2022||-0.0777||46650000|||2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000||
2023-03-18 11:25:20|01652|1161533|AMTI|14.5M|14500000|0.37|341007|-95.1|15|2023-05-10|15/03/2023||-0.585||0.00|||2023-03-09|15/12/2022|-0.58|-0.5875|0.00|0.00||
2023-03-18 11:25:24|01653|977673|TPB|358.46M|358460000|20.41|185782|-36.08|29|2023-05-03|15/03/2023||0.455||101680000|||2023-02-24|15/12/2022|0.69|0.4|103400000|98610000||
2023-03-18 11:25:29|01654|17143|SCVL|643.84M|643840000|23.7|342570|-30.27|37|2023-05-24|15/04/2023||1.06||342900000|||2023-03-22|15/01/2023||0.8||307660000||
2023-03-18 11:25:34|01655|16389|AMRX|422M|422000000|1.43|1132555|-65.54|39|2023-05-16|15/03/2023||0.0932||535090000|||2023-03-02|15/12/2022|0.23|0.21|610000000|579840000||
2023-03-18 11:25:39|01656|1171971|ULCC|1.99B|1990000000|9.11|1068365|-19.81|12|2023-05-11|15/03/2023||-0.0886||867020000|||2023-02-08|15/12/2022|0.18|0.17|906000000|938490000||
2023-03-18 11:25:43|01657|32332|FC|620.86M|620860000|44.65|56583|-4.51|41|2023-06-28|15/05/2023||0.35||74580000|||2023-03-30|15/02/2023||0.18||63150000||
2023-03-18 11:25:48|01658|21084|AVNT|3.46B|3460000000|38.02|491946|-26.32|39|2023-04-27|15/03/2023||0.5551||872300000|||2023-02-15|15/12/2022|0.39|0.27|790400000|798780000||
2023-03-18 11:25:53|01659|20911|BFS|1.2B|1200000000|36.19|30834|-27.94|37|2023-05-04|15/03/2023||||63060000|||2023-03-02|15/12/2022|0.38||61070000|60240000||
2023-03-18 11:25:57|01660|1172577|AGTI|1.94B|1940000000|14.52|269432|-21.6|12|2023-05-16|15/03/2023||0.1849||289550000|||2023-03-07|15/12/2022|0.18|0.19|281680000|272730000||
2023-03-18 11:26:02|01661|1164095|RXT|408.66M|408660000|1.92|1411124|-82.47|16|2023-05-09|15/03/2023||-0.0259||756620000|||2023-02-22|15/12/2022|0.06|0.05|787000000|776310000||
2023-03-18 11:26:07|01662|999053|IMXI|850.23M|850230000|23.33|378055|7.76|25|2023-05-03|15/03/2023||0.3816||143360000|||2023-03-08|15/12/2022|0.46|0.43|154400000|155240000||
2023-03-18 11:26:11|01663|20483|CIR|599.35M|599350000|29.43|104738|2.22|39|2023-05-02|15/03/2023||0.1482||190600000|||2023-03-15|15/12/2022|0.77|0.39|215000000|204200000||
2023-03-18 11:26:16|01664|992755|GOLF|3.31B|3310000000|49.5|353479|13.32|27|2023-05-04|15/03/2023||1.08||604940000|||2023-03-01|15/12/2022|0.00|-0.0289|447400000|425860000||
2023-03-18 11:26:21|01665|1172768|PRVA|3.11B|3110000000|27.08|708646|10.8|13|2023-05-25|15/03/2023||0.047||379680000|||2023-02-28|15/12/2022|0.13|-0.0012|364400000|332020000||
2023-03-18 11:26:25|01666|1171961|ALHC|1.07B|1070000000|5.74|814637|-40.15|13|2023-05-15|15/03/2023||-0.259||431350000|||2023-02-28|15/12/2022|-0.31|-0.3|361800000|341100000||
2023-03-18 11:26:30|01667|20250|AXL|861.64M|861640000|7.52|1005456|-12.15|39|2023-05-05|15/03/2023||0.0016||1500000000|||2023-02-17|15/12/2022|-0.07|0.01|1390000000|1390000000||
2023-03-18 11:26:35|01668|41259|ECOM|667.66M|667660000|23.09|797283|36.63|38|2023-02-09|15/12/2022||0.2983||48940000|||2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000||
2023-03-18 11:26:39|01669|1166469|NUVB|358.84M|358840000|1.64|643063|-69.11|12|2023-05-15|15/03/2023||-0.106||0.00|||2023-03-15|15/12/2022|-0.1|-0.1186|0.00|0.00||
2023-03-18 11:26:46|01670|41000|MDXG|420.51M|420510000|3.69|566635|-25.75|39|2023-07-10|15/03/2023||-0.12||51600000|||2023-02-28|15/12/2022|-0.02|-0.04|74380000|74540000||
2023-03-18 11:26:50|01671|1097394|VAPO|26.28M|26280000|0.57|337739|-96.31|23|2023-05-09|15/03/2023||-0.4525||17940000|||2023-02-23|15/12/2022|-0.78|-0.69|18700000|16820000||
2023-03-18 11:26:54|01672|992960|ADNT|3.6B|3600000000|37.71|884831|-0.61|27|2023-05-04|15/03/2023||0.4484||3710000000|||2023-02-07|15/12/2022|0.34|0.34|3700000000|3620000000||
2023-03-18 11:26:59|01673|17387|TRNS|645.68M|645680000|85.39|56202|8.34|37|2023-05-23|15/03/2023||0.5||60340000|||2023-01-30|15/12/2022|0.35|0.272|57400000|56600000||
2023-03-18 11:27:02|01674|1131468|||||||21|2023-05-31|15/03/2023||0.0033||37180000|||2023-02-14|15/12/2022|0.05|0.01|38700000|55760000||
2023-03-18 11:27:07|01675|940764|OCUL|384.45M|384450000|4.96|1493314|-8.66|35|2023-05-12|15/03/2023||-0.2525||15490000|||2023-03-06|15/12/2022|-0.24|-0.25|14100000|13420000||
2023-03-18 11:27:12|01676|15645|CASH|1.22B|1220000000|44.22|265749|-20.38|37|2023-04-26|15/03/2023||2.04||210840000|||2023-01-25|15/12/2022|0.81|0.81|149800000|136790000||
2023-03-18 11:27:17|01677|958235|MCFT|545.02M|545020000|30.66|179580|17.83|32|2023-05-11|15/03/2023||0.968||146070000|||2023-02-08|15/12/2022|1.2|1.01|159200000|150830000||
2023-03-18 11:27:22|01678|20425|AIN|2.77B|2770000000|88.95|127929|2.28|39|2023-04-24|15/03/2023||0.832||254120000|||2023-02-13|15/12/2022|0.75|0.67|268790000|242420000||
2023-03-18 11:27:26|01679|1174617|FA|2.02B|2020000000|13.67|307011|-20.34|18|2023-05-10|15/03/2023||0.1846||188560000|||2023-02-28|15/12/2022|0.3|0.29|212600000|218750000||
2023-03-18 11:27:31|01680|16418|JBSS|1.11B|1110000000|96.13|70790|16.71|35|2023-05-03|15/03/2023||1.31||225100000|||2023-02-01|15/12/2022|1.45|1.33|274300000|260800000||
2023-03-18 11:27:36|01681|41318|NDLS|220.07M|220070000|4.78|152854|-28.01|39|2023-05-11|15/03/2023||0.025||125970000|||2023-03-08|15/12/2022|0.03|0.02|136500000|135790000||
2023-03-18 11:27:41|01682|1071995|BTAI|563.37M|563370000|19.42|418907|15.25|25|2023-05-08|15/03/2023||-1.67||651220|||2023-03-09|15/12/2022|-1.95|-1.42|240000|1080000||
2023-03-18 11:27:46|01683|15811|CRIS|52.13M|52130000|0.54|589805|-80.87|39|2023-05-04|15/03/2023||-0.1167||2620000|||2023-03-13|15/12/2022|-0.12|-0.13|2890000|3190000||
2023-03-18 11:27:51|01684|16917|VBIV|79.21M|79210000|0.307|920213|-80.34|30|2023-05-08|15/03/2023||-0.06||626000|||2023-03-13|15/12/2022|-0.08|-0.07|293000|1980000||
2023-03-18 11:27:57|01685|15744|CLVSQ|10.87M|10870000|0.075|1738952|-95.1|39|2023-05-03|15/03/2023|||||||2023-03-20|15/12/2022||-0.2529||30520000||
2023-03-18 11:28:04|01686|20972|PLAN|1.61B|1610000000|39.280|4000|65.04|37|2022-11-01|15/09/2022||0.7||425000000|||2022-08-11|15/06/2022|0.37|0.51|415890000|416000000||
2023-03-18 11:28:08|01687|41197|BCC|2.41B|2410000000|61.1|243246|-24.75|35|2023-05-04|15/03/2023||1.84||1690000000|||2023-02-21|15/12/2022|2.95|2.96|1630000000|1780000000||
2023-03-18 11:28:13|01688|1173360|FLYW|3.08B|3080000000|28.02|830792|7.07|12|2023-05-09|15/03/2023||-0.0642||82250000|||2023-02-28|15/12/2022|-0.01|-0.12|73050000|65440000||
2023-03-18 11:28:20|01689|16249|HCKT|479.92M|479920000|17.66|170862|-17.71|39|2023-05-09|15/03/2023||0.38||72610000|||2023-02-21|15/12/2022|0.36|0.33|70100000|67050000||
2023-03-18 11:28:25|01690|1081674|IIIV|820.15M|820150000|24.58|154630|-5.06|25|2023-05-08|15/03/2023||0.38||90160000|||2023-02-08|15/12/2022|-0.01|0.36|86000000|87520000||
2023-03-18 11:28:30|01691|39235|SKT|1.98B|1980000000|18.07|814110|7.18|39|2023-05-03|15/03/2023||0.115||108380000|||2023-02-21|15/12/2022|0.47|0.18|116460000|109090000||
2023-03-18 11:28:34|01692|1167037|GATO|324.24M|324240000|4.69|390685|-9.46|17|2023-05-05|15/03/2023||0.05|||||2023-03-27|15/12/2022||0.14||78000000||
2023-03-18 11:28:39|01693|16899|PETS|351.83M|351830000|17.31|401571|-37.6|35|2023-05-08|15/03/2023||0.1733||70430000|||2023-02-06|15/12/2022|0.00|0.21|58900000|62910000||
2023-03-18 11:28:44|01694|1153168|PHAT|275.34M|275340000|6.6|396160|-48.24|18|2023-05-09|15/03/2023||-1.26||0.00|||2023-02-28|15/12/2022|-1.33|-1.35|0.00|0.00||
2023-03-18 11:28:49|01695|40065|ICPT|636.3M|636300000|15.27|832189|-6.15|39|2023-05-10|15/03/2023||-0.6357||72410000|||2023-03-02|15/12/2022|-0.5|-0.43|77200000|78270000||
2023-03-18 11:28:53|01696|1123797|DTIL|96.83M|96830000|0.87|605259|-74.26|22|2023-05-10|15/03/2023||-0.226||6880000|||2023-03-09|15/12/2022|-0.26|-0.2|10590000|6810000||
2023-03-18 11:28:57|01697|1096237|ALLO|793.29M|793290000|5.49|1893433|-39|21|2023-05-10|15/03/2023||-0.6198||8920|||2023-02-28|15/12/2022|-0.66|-0.7|47000|60640||
2023-03-18 11:29:02|01698|16314|HWKN|876.62M|876620000|41.64|59754|-10.05|36|2023-06-01|15/03/2023||0.512||201290000|||2023-02-01|15/12/2022|0.51|0.5|219200000|205870000||
2023-03-18 11:29:07|01699|16949|PPBI|2.36B|2360000000|24.79|500840|-33.5|39|2023-04-25|15/03/2023||0.7243||199010000|||2023-01-26|15/12/2022|0.77|0.78|201890000|203900000||
2023-03-18 11:29:11|01700|15438|ARAY|267.39M|267390000|2.8|335463|-20.45|39|2023-04-25|15/03/2023||-0.0117||114430000|||2023-02-01|15/12/2022|-0.02|-0.03|114800000|107030000||
2023-03-18 11:29:18|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|-50.78|20|2023-05-08|15/03/2023||-0.1125||10200000|||2023-02-23|15/12/2022||-0.1314||12740000||
2023-03-18 11:29:24|01702|101922|PAHC|588.11M|588110000|14.52|120405|-26.78|36|2023-05-08|15/03/2023||0.335||247370000|||2023-02-08|15/12/2022|0.34|0.3|244600000|246600000||
2023-03-18 11:29:30|01703|15393|AMKR|6.07B|6070000000|24.74|1026423|6.82|39|2023-05-01|15/03/2023||0.5324||1640000000|||2023-02-13|15/12/2022|0.67|0.7|1910000000|1850000000||
2023-03-18 11:29:35|01704|41295|LIND|440.92M|440920000|8.29|322735|-34.67|30|2023-05-04|15/03/2023||-0.1425||128320000|||2023-02-28|15/12/2022|-0.63|-0.46|117960000|94270000||
2023-03-18 11:29:39|01705|1153167|ONEW|381.05M|381050000|24.08|109250|-40.17|20|2023-05-11|15/03/2023||1.75||466030000|||2023-02-02|15/12/2022|0.61|1.74|367000000|417300000||
2023-03-18 11:29:43|01706|1052375|RMNI|357M|357000000|4.02|288366|-27.17|25|2023-05-11|15/03/2023||0.0725||104310000|||2023-03-01|15/12/2022|-0.06|0.06|108600000|103910000||
2023-03-18 11:29:48|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|||2022-05-04|15/03/2022||0.16||68720000||
2023-03-18 11:29:53|01708|17164|SHEN|956.2M|956200000|19.03|121741|-11.98|39|2023-05-04|15/03/2023||-0.025||69750000|||2023-02-22|15/12/2022|-0.04|-0.04|70010000|67790000||
2023-03-18 11:29:59|01709|953808|EVH|3.37B|3370000000|30.81|982835|-0.71|32|2023-05-03|15/03/2023||0.2129||434470000|||2023-02-22|15/12/2022|0.1|0.1|382430000|372930000||
2023-03-18 11:30:03|01710|1163373|EOSE|191.69M|191690000|2.24|2679683|-41.67|13|2023-05-10|15/03/2023||-0.7043||3880000|||2023-02-28|15/12/2022|-0.7|-0.7292|2670000|3170000||
2023-03-18 11:30:10|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|||2022-05-12|15/03/2022||-0.49||29550000||
2023-03-18 11:30:16|01712|30677|APYX|100.68M|100680000|2.91|223149|-63.21|39|2023-05-10|15/03/2023||-0.165||10790000|||2023-03-16|15/12/2022|-0.17|-0.14|12610000|12940000||
2023-03-18 11:30:21|01713|48411|AERI|753.62M|753620000|15.25|1547105|77.33|35|2023-02-23|15/12/2022||-0.4531||38370000|||2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000||
2023-03-18 11:30:26|01714|1167959|BCAB|117.91M|117910000|2.49|723248|-55.69|14|2023-05-10|15/03/2023||-0.7964||0.00|||2023-03-23|15/12/2022||-0.7256||1500000||
2023-03-18 11:30:33|01715|20613|BXC|659.56M|659560000|72.81|91241|-21.36|39|2023-05-02|15/03/2023||2.77||927210000|||2023-02-21|15/12/2022|3.97|3.73|847770000|939570000||
2023-03-18 11:30:39|01716|16798|OFLX|1.1B|1100000000|108.65|17676|-18.15|25|2023-04-20|15/03/2023|||||||2023-02-22|15/12/2022|0.61||30820000|||
2023-03-18 11:30:43|01717|1171835|PCT|1.02B|1020000000|6.24|1870589|-37.91|13|2023-05-15|15/03/2023||-0.17||1350000|||2023-03-16|15/12/2022|-0.06|-0.1417|0.00|0.00||
2023-03-18 11:30:48|01718|31075|VSTM|91.61M|91610000|0.456|799877|-65.93|39|2023-05-11|15/03/2023||-0.095||50000|||2023-03-14|15/12/2022|-0.08|-0.1|0.00|||
2023-03-18 11:30:53|01719|41245|TMHC|3.85B|3850000000|35.55|854054|11.2|39|2023-04-26|15/03/2023||1.32||1530000000|||2023-02-15|15/12/2022|2.93|2.77|2490000000|2350000000||
2023-03-18 11:31:00|01720|986076|ATOM|154.18M|154180000|6.35|168621|-52.04|27|2023-05-04|15/03/2023||-0.17||0.00|||2023-02-15|15/12/2022|-0.18|-0.17|500000|||
2023-03-18 11:31:05|01721|1114557|GCMG|1.44B|1440000000|7.58|210938|-28.56|24|2023-05-10|15/03/2023||0.1105||98130000|||2023-02-14|15/12/2022|0.11|0.13|99830000|101730000||
2023-03-18 11:31:11|01722|1137411|STOK|393.8M|393800000|8.92|329939|-61.86|21|2023-05-09|15/03/2023||-0.7325||5000000|||2023-03-06|15/12/2022|-0.65|-0.713|3270000|2860000||
2023-03-18 11:31:15|01723|101902|ALDX|442.25M|442250000|7.55|414855|55.35|35|2023-05-11|15/03/2023||-0.3252||0.00|||2023-03-09|15/12/2022|-0.22|-0.3132|0.00|0.00||
2023-03-18 11:31:20|01724|1131054|RMO|65.07M|65070000|0.350|4298347|-78.4|16|2023-03-28|15/12/2022||-0.2383||10570000|||2022-11-14|15/09/2022||-0.217||10310000||
2023-03-18 11:31:25|01725|15416|ANDE|1.28B|1280000000|38.15|207465|-15.34|39|2023-05-08|15/03/2023||0.19||3940000000|||2023-02-14|15/12/2022|0.98|0.54|4680000000|4280000000||
2023-03-18 11:31:30|01726|102083|XXII|188.07M|188070000|0.872|1092801|-60.9|31|2023-05-04|15/03/2023||-0.0698||19640000|||2023-03-09|15/12/2022|-0.12|-0.06|19200000|19760000||
2023-03-18 11:31:36|01727|1174428|VERV|1.02B|1020000000|16.48|697280|-28.87|12|2023-05-09|15/03/2023||-0.75||520000|||2023-03-02|15/12/2022|-0.67|-0.7206|1010000|730290||
2023-03-18 11:31:42|01728|32546|GRPN|125.59M|125590000|4.09|1018197|-78.19|39|2023-05-09|15/03/2023||-0.0682||152590000|||2023-03-16|15/12/2022|-0.38|-0.4|148160000|161600000||
2023-03-18 11:31:46|01729|16338|IESC|837.69M|837690000|41.56|25754|-6.67|27|2023-05-05|15/03/2023|||||||2023-02-03|15/12/2022|1.29||574900000|||
2023-03-18 11:31:51|01730|1053090|FNKO|398.28M|398280000|7.87|704640|-56.42|25|2023-05-04|15/03/2023||0.048||295940000|||2023-03-01|15/12/2022|-0.35|-0.09|333040000|315510000||
2023-03-18 11:31:56|01731|1167577|PRG|1.1B|1100000000|22.91|463639|-24.41|15|2023-04-27|15/03/2023||0.8183||652600000|||2023-02-22|15/12/2022|0.84|0.59|612100000|600470000||
2023-03-18 11:32:01|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|||2022-04-27|15/03/2022||0.5||839000000||
2023-03-18 11:32:05|01733|1014086|MRSN|504.48M|504480000|4.67|1233262|10.14|25|2023-05-08|15/03/2023||-0.4134||15400000|||2023-02-28|15/12/2022|-0.44|-0.49|14690000|15280000||
2023-03-18 11:32:10|01734|940835|MRNS|337.23M|337230000|6.79|418377|-20.95|33|2023-05-03|15/03/2023||-0.7322||5530000|||2023-03-07|15/12/2022|-0.76|-0.62|7160000|9070000||
2023-03-18 11:32:15|01735|955564|MCRB|707.29M|707290000|5.61|817141|-25.99|31|2023-05-03|15/03/2023||-0.508||3140000|||2023-03-07|15/12/2022|-0.51|-0.455|974000|6000000||
2023-03-18 11:32:20|01736|1166744|STTK|139.23M|139230000|3.28|46848|-34.66|13|2023-05-11|15/03/2023||-0.625||0.00|||2023-02-23|15/12/2022|-0.6|-0.6296|390000|45000||
2023-03-18 11:32:24|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|||2022-03-02|15/12/2021||0.15||233080000||
2023-03-18 11:32:29|01738|102920|TBPH|644.36M|644360000|10.25|475779|-2.38|34|2023-05-09|15/03/2023||-0.2025||14050000|||2023-02-27|15/12/2022|-0.15|-0.08|14600000|15400000||
2023-03-18 11:32:34|01739|1168028|MASS|240.99M|240990000|7.52|266079|-60.87|14|2023-05-10|15/03/2023||-0.306||8980000|||2023-03-07|15/12/2022|-0.31|-0.25|11640000|11430000||
2023-03-18 11:32:39|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|||2022-03-16|15/12/2021||3.13||225450000||
2023-03-18 11:32:43|01741|6425|ATLC|316.74M|316740000|21.92|20036|-61.05|26|2023-05-09|15/03/2023||1.36||283650000|||2023-03-15|15/12/2022|0.98|1.51|268660000|290540000||
2023-03-18 11:32:48|01742|1097629|REZI|2.47B|2470000000|16.87|673196|-36.58|24|2023-05-02|15/03/2023||0.4625||1500000000|||2023-02-15|15/12/2022|0.26|0.38|1560000000|1570000000||
2023-03-18 11:32:52|01743|1163765|APPH|103.26M|103260000|0.67|3715577|-88.81|13|2023-05-15|15/03/2023||-0.205||11700000|||2023-03-09|15/12/2022|-0.86|-0.35|4550000|4200000||
2023-03-18 11:32:57|01744|994771|ORGO|262.35M|262350000|2.00|930726|-74.72|25|2023-05-10|15/03/2023||-0.02||95520000|||2023-03-01|15/12/2022|0.06|0.06|115500000|122050000||
2023-03-18 11:33:02|01745|1137410|AKRO|1.89B|1890000000|40.23|658163|177.45|20|2023-05-17|15/03/2023||-0.8664||0.00|||2023-03-17|15/12/2022|-0.49|-0.7832||0.00||
2023-03-18 11:33:07|01746|16469|KOPN|87.03M|87030000|0.94|569150|-62.85|39|2023-05-09|15/03/2023||-0.04||10930000|||2023-03-14|15/12/2022|-0.07|-0.04|12200000|12390000||
2023-03-18 11:33:12|01747|1009132|LBRT|2.22B|2220000000|12.66|2911745|-8.46|25|2023-04-19|15/03/2023||0.8352||1260000000|||2023-01-26|15/12/2022|0.8406|0.7526|1230000000|1200000000||
2023-03-18 11:33:16|01748|1163507|VITL|566.82M|566820000|13.91|222424|5.3|17|2023-05-09|15/03/2023||0.0399||103150000|||2023-03-09|15/12/2022|0.04|0.02|110100000|98070000||
2023-03-18 11:33:20|01749|15765|CNTY|216.86M|216860000|7.26|75827|-42.88|33|2023-05-09|15/03/2023||0.0512||104370000|||2023-03-10|15/12/2022|-0.14|0.04|103800000|104460000||
2023-03-18 11:33:25|01750|24324|WD|2.53B|2530000000|75.92|147122|-43.64|39|2023-05-03|15/03/2023||1.15||277760000|||2023-02-21|15/12/2022|1.41|1.72|282900000|328360000||
2023-03-18 11:33:29|01751|1053089|SPRO|70.42M|70420000|1.36|466384|-83.63|25|2023-05-11|15/03/2023||-0.3||1800000|||2023-03-30|15/12/2022||-0.3533||866670||
2023-03-18 11:33:34|01752|21093|GIC|928.28M|928280000|24.45|62989|-24.86|38|2023-05-02|15/03/2023||0.39||275740000|||2023-02-21|15/12/2022|0.35|0.35|260500000|257280000||
2023-03-18 11:33:40|01753|32540|BCOV|184.97M|184970000|4.37|154543|-42.5|39|2023-04-26|15/03/2023||0.02||49810000|||2023-02-23|15/12/2022|-0.02|-0.01|49200000|49780000||
2023-03-18 11:33:48|01754|41216|PGEN|257.24M|257240000|1.02|2040962|-52.56|36|2023-05-11|15/03/2023||-0.0975||6430000|||2023-03-06|15/12/2022|-0.11|-0.1|1800000|6210000||
2023-03-18 11:33:53|01755|1073210|GSHD|1.82B|1820000000|47.91|260451|-36.71|24|2023-04-25|15/03/2023||0.0372||54030000|||2023-02-22|15/12/2022|0.11|0.13|57400000|51810000||
2023-03-18 11:33:58|01756|15560|ALBO|921.13M|921130000|44.15|540924|40.74|39|2023-05-11|15/03/2023||-1.61||14850000|||2023-03-15|15/12/2022||-1.99||9850000||
2023-03-18 11:34:03|01757|941754|RCEL|342.92M|342920000|13.38|129447|67.46|22|2023-05-11|15/03/2023||-0.2498||10350000|||2023-02-23|15/12/2022|-0.21|-0.24|9460000|8800000||
2023-03-18 11:34:08|01758|42593|KPTI|385.36M|385360000|3.4|2676935|-50.72|37|2023-05-11|15/03/2023||-0.3222||41100000|||2023-02-15|15/12/2022|-0.43|-0.35|33600000|35250000||
2023-03-18 11:34:13|01759|15395|AMOT|587.58M|587580000|36.57|64974|15.76|34|2023-05-03|15/03/2023||0.57||136340000|||2023-03-07|15/12/2022|0.43|0.51|131100000|126170000||
2023-03-18 11:34:17|01760|17604|YORW|636.77M|636770000|44.57|45998|1.8|35|2023-05-09|15/03/2023||0.26||15000000|||2023-03-07|15/12/2022|0.35|0.32|15110000|14000000||
2023-03-18 11:34:22|01761|16295|HSII|598.42M|598420000|30.13|109749|-27.42|39|2023-04-24|15/03/2023||0.665||237870000|||2023-02-27|15/12/2022|0.78|0.64|235700000|224690000||
2023-03-18 11:34:27|01762|20183|PMT|1.01B|1010000000|11.36|797629|-30.65|39|2023-05-04|15/03/2023||0.341||97590000|||2023-02-02|15/12/2022|-0.07|0.39|49370000|103200000||
2023-03-18 11:34:34|01763|986081|PAVM|35.44M|35440000|0.36|524480|-78.18|28|2023-05-23|15/03/2023||-0.2067||675000|||2023-03-14|15/12/2022|-0.23|-0.2533|112000|275000||
2023-03-18 11:34:39|01764|1152339|IGMS|756.32M|756320000|17.66|178913|11|19|2023-05-10|15/03/2023||-1.48||1860000|||2023-03-28|15/12/2022||-1.53||304780||
2023-03-18 11:34:43|01765|1123581|GOEV|257.21M|257210000|0.586|19821710|-90.02|17|2023-05-15|15/03/2023||-0.3||22750000|||2023-03-30|15/12/2022||-0.35||0.00||
2023-03-18 11:34:49|01766|31055|HEAR|130.4M|130400000|7.87|245845|-61.89|38|2023-05-10|15/03/2023||-0.4098||47130000|||2023-03-13|15/12/2022|0.1|0.2|100900000|110450000||
2023-03-18 11:34:54|01767|40072|LAND|558.57M|558570000|15.64|210095|-57.91|38|2023-05-09|15/03/2023||-0.09||21770000|||2023-02-21|15/12/2022|-0.138|-0.066|24790000|24520000||
2023-03-18 11:34:59|01768|15541|BDSI|577.05M|577050000|5.59|4219922|0.18|35|2022-08-10|15/06/2022||0.1||55490000|||2022-05-12|15/03/2022||0.1||55810000||
2023-03-18 11:35:04|01769|8262|PBI|637.52M|637520000|3.66|1367595|-29.48|35|2023-05-03|15/03/2023||-0.0033||864330000|||2023-01-31|15/12/2022|0.06|0.0767|908690000|960020000||
2023-03-18 11:35:08|01770|960616|DSKE|309.09M|309090000|6.85|301969|-40.02|26|2023-05-10|15/03/2023||0.115||427640000|||2023-02-06|15/12/2022|0.25|0.06|408200000|398030000||
2023-03-18 11:35:13|01771|1056454|CUE|130.85M|130850000|3.04|118929|-44.93|25|2023-05-15|15/03/2023||-0.2667||366670|||2023-03-21|15/12/2022||-0.295||103750||
2023-03-18 11:35:18|01772|16807|OMER|222.41M|222410000|3.54|1031615|-44.51|38|2023-05-11|15/03/2023||-0.585||0.00|||2023-03-13|15/12/2022|2.05|-0.5664|0.00|0.00||
2023-03-18 11:35:23|01773|21249|ENS|3.24B|3240000000|79.43|188384|5.16|39|2023-05-31|15/03/2023||1.37||949400000|||2023-02-08|15/12/2022|1.27|1.23|920200000|926430000||
2023-03-18 11:35:28|01774|40985|EPZM|247.50M|247500000|1.470|4160329|5.76|37|2022-11-02|15/09/2022||-0.305||11940000|||2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000||
2023-03-18 11:35:33|01775|29721|VSH|2.95B|2950000000|21|898278|5.79|39|2023-05-10|15/03/2023||0.5525||854500000|||2023-02-08|15/12/2022|0.69|0.79|855300000|881880000||
2023-03-18 11:35:37|01776|16095|VERU|129.05M|129050000|1.600|2391850|-68.06|37|2023-05-10|15/03/2023||-0.335||5360000|||2023-02-09|15/12/2022|-0.46|-0.35|2510000|7570000||
2023-03-18 11:35:42|01777|985960|VTGN|30.29M|30290000|0.138|6555985|-89.13|27|2023-06-27|15/03/2023||-0.045||180000|||2023-02-07|15/12/2022|-0.05|-0.0683|179600|310100||
2023-03-18 11:35:46|01778|1131528|RLMD|74.35M|74350000|2.47|323409|-89.72|22|2023-05-10|15/03/2023||-1.21||0.00|||2023-03-23|15/12/2022||-1.33||0.00||
2023-03-18 11:35:52|01779|41336|ISEE|3.23B|3230000000|23.53|2376286|45.79|39|2023-05-10|15/03/2023||-0.393||0.00|||2023-03-01|15/12/2022|-0.47|-0.37|0.00|||
2023-03-18 11:36:00|01780|30710|CVM|97.1M|97100000|2.22|161153|-54.23|30|2023-05-16|15/03/2023||-0.15||0.00|||2023-02-15|15/12/2022|-0.18|-0.16|0.00|0.00||
2023-03-18 11:36:05|01781|1055906|CURO|60.03M|60030000|1.47|122578|-87.83|25|2023-05-01|15/03/2023||0.2302||233850000|||2023-02-23|15/12/2022|-0.8|-0.1242|217200000|223930000||
2023-03-18 11:36:09|01782|1172578|SWIM|340.59M|340590000|2.97|451676|-80.52|13|2023-06-01|15/03/2023||-0.0561||129770000|||2023-03-07|15/12/2022|-0.17|-0.09|107900000|102490000||
2023-03-18 11:36:14|01783|949615|KALV|252.51M|252510000|7.39|347441|-51.86|33|2023-07-06|15/04/2023||-0.9956||0.00|||2023-03-09|15/01/2023|-0.75|-0.98|0.00|||
2023-03-18 11:36:19|01784|17175|SIGA|394.22M|394220000|5.460|797930|-23.53|30|2023-05-04|15/03/2023|||||||2023-03-02|15/12/2022|-0.01||11400000|||
2023-03-18 11:36:24|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0.96|36|2022-08-11|15/06/2022||0.3326||136950000|||2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000||
2023-03-18 11:36:29|01786|1172513|RXRX|1.42B|1420000000|7.41|968914|7.08|11|2023-05-10|15/03/2023||-0.3466||12970000|||2023-02-27|15/12/2022|-0.31|-0.29|13680000|23800000||
2023-03-18 11:36:33|01787|1175843|IVVD|164.56M|164560000|1.51|239281|-69.74|12|2023-05-12|15/03/2023||-0.42|||||2023-03-23|15/12/2022||-0.36||0.00||
2023-03-18 11:36:37|01788|1161406|PLRX|1.6B|1600000000|27.1|797231|238.75|17|2023-05-08|15/03/2023||-0.6911||750000|||2023-03-09|15/12/2022|-0.72|-0.7|1970000|1450000||
2023-03-18 11:36:41|01789|1174611|XMTR|715.24M|715240000|14.98|775227|-62.11|13|2023-05-10|15/03/2023||-0.2675||100900000|||2023-03-01|15/12/2022|-0.29|-0.28|98200000|104310000||
2023-03-18 11:36:46|01790|16434|JOUT|607.67M|607670000|59.91|50323|-24.91|39|2023-05-05|15/03/2023||0.79||189980000|||2023-02-03|15/12/2022|0.57|0.77|178340000|168800000||
2023-03-18 11:36:50|01791|1167038|MAX|876.96M|876960000|13.86|216967|-9.65|13|2023-05-11|15/03/2023||-0.1884||124040000|||2023-02-23|15/12/2022|-0.63|-0.18|124000000|113750000||
2023-03-18 11:36:55|01792|30761|FLL|263.94M|263940000|7.67|96522|-22.53|39|2023-05-08|15/03/2023||-0.0613||49710000|||2023-03-07|15/12/2022|-0.2|-0.1|36100000|39780000||
2023-03-18 11:36:59|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|||2022-05-10|15/03/2022||-2.31||40000||
2023-03-18 11:37:03|01794|1173828|LFST|2.36B|2360000000|6.27|513520|-34.41|12|2023-05-08|15/03/2023||-0.11||245210000|||2023-03-08|15/12/2022|-0.13|-0.128|229400000|216190000||
2023-03-18 11:37:08|01795|17541|WERN|2.73B|2730000000|43.09|527165|-0.69|39|2023-04-20|15/03/2023||0.742||831950000|||2023-02-07|15/12/2022|0.99|0.92|861490000|848740000||
2023-03-18 11:37:14|01796|20705|MYE|721.39M|721390000|19.73|164294|-0.35|38|2023-05-10|15/03/2023||0.49||241800000|||2023-03-01|15/12/2022|0.32|0.29|212840000|220630000||
2023-03-18 11:37:18|01797|1175117|LAW|378.11M|378110000|6.36|464316|-78.97|12|2023-05-11|15/03/2023||-0.2474||34810000|||2023-02-23|15/12/2022|-0.18|-0.31|32500000|31460000||
2023-03-18 11:37:23|01798|15639|CAMP|114.23M|114230000|3.09|193457|-57.44|40|2023-06-29|15/05/2023||0.03||76490000|||2023-04-19|15/02/2023||0.016||78650000||
2023-03-18 11:37:27|01799|1010656|GTHX|155.49M|155490000|3.01|1235006|-64.38|25|2023-05-03|15/03/2023||-0.6271||11200000|||2023-03-01|15/12/2022|-0.73|-0.81|10250000|9840000||
2023-03-18 11:37:32|01800|1174520|BHG|172.69M|172690000|0.28|2248031|-87.88|13|2023-05-03|15/03/2023||-0.0881||763240000|||2023-03-01|15/12/2022|-0.34|-0.49|551400000000|1730000000||
2023-03-18 11:37:39|01801|1169335|ONTF|368.06M|368060000|7.76|332883|-43.44|12|2023-05-10|15/03/2023||-0.0753||42230000|||2023-02-28|15/12/2022|-0.04|-0.08|46600000|46180000||
2023-03-18 11:37:43|01802|40070|HGEN|17.85M|17850000|0.1499|3490413|-95.97|34|2023-05-11|15/03/2023||-0.09||0.00|||2023-03-28|15/12/2022||-0.062||0.00||
2023-03-18 11:37:48|01803|1166959|ALGS|56.68M|56680000|1.32|425662|-52|15|2023-05-08|15/03/2023||-0.5025||1080000|||2023-03-09|15/12/2022|-0.51|-0.48|3540000|1720000||
2023-03-18 11:37:53|01804|960580|CTMX|122.92M|122920000|1.86|2488817|-46.4|29|2023-05-04|15/03/2023||-0.222||12830000|||2023-03-20|15/12/2022||-0.2359||18080000||
2023-03-18 11:37:57|01805|960944|AKTS|208.94M|208940000|2.92|779697|-51.74|27|2023-05-10|15/03/2023||-0.26||7610000|||2023-02-07|15/12/2022|-0.19|-0.27|5860000|5930000||
2023-03-18 11:38:02|01806|1011049|SSTI|447.11M|447110000|36.45|26559|28.25|25|2023-05-09|15/03/2023||0.05||21960000|||2023-02-22|15/12/2022|-0.11|-0.0014|21000000|21380000||
2023-03-18 11:38:10|01807|15989|EHTH|219.25M|219250000|7.94|787190|-38.88|39|2023-04-27|15/03/2023||-0.829||86370000|||2023-02-28|15/12/2022|0.41|0.56|196300000|179010000||
2023-03-18 11:38:14|01808|1143675|CFB|535.38M|535380000|11.04|112421|-30.91|17|2023-04-19|15/03/2023||0.33||61780000|||2023-01-23|15/12/2022|0.36|0.32|58400000|56060000||
2023-03-18 11:38:18|01809|1167423|OLMA|146.42M|146420000|3.63|147565|-20.22|15|2023-05-09|15/03/2023||-0.62||0.00|||2023-03-09|15/12/2022|-0.65|-0.652|0.00|0.00||
2023-03-18 11:38:23|01810|1050114|KRYS|1.92B|1920000000|74.35|194953|4.66|25|2023-05-08|15/03/2023||-0.7309||21040000|||2023-02-27|15/12/2022|-1.25|-1.26|0.00|||
2023-03-18 11:38:28|01811|41316|NVEE|1.57B|1570000000|100.83|103293|-23.94|35|2023-05-10|15/03/2023||0.92||195480000|||2023-02-23|15/12/2022|1.21|1.6|189820000|205420000||
2023-03-18 11:38:33|01812|1050151|FUV|8.8M|8800000|1.32|546158|-99.04|24|2023-04-03|15/12/2022||-4.9||5640000|||2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000||
2023-03-18 11:38:37|01813|16459|KIRK|37.24M|37240000|2.92|151221|-74|38|2023-05-30|15/04/2023||-0.675||100640000|||2023-03-20|15/01/2023||0.04||162120000||
2023-03-18 11:38:42|01814|50983|CLPT|185.55M|185550000|7.54|73089|-17.6|36|2023-05-16|15/03/2023||-0.17||5600000|||2023-03-01|15/12/2022|-0.68|-0.18|20550000|5200000||
2023-03-18 11:38:47|01815|1172512|EBET|9.29M|9290000|0.37|2849301|-95.51|12|2023-05-09|15/03/2023||-0.27||19000000|||2023-02-08|15/12/2022|-0.53|-0.27|14410000|18900000||
2023-03-18 11:38:52|01816|29761|AVTA|1.15B|1150000000|23.97|652669|24.52|39|2023-05-10|15/03/2023||0.885||248180000|||2023-02-15|15/12/2022|-0.03|-0.0433|172390000|175470000||
2023-03-18 11:38:57|01817|17614|TCRT|112.65M|112650000|0.47|974738|-41.18|39|2023-05-11|15/03/2023||-0.0533||0.00|||2023-03-07|15/12/2022|-0.04|-0.05|11000|||
2023-03-18 11:39:02|01818|41223|CWENa|6.02B|6020000000|28.92|171008|-13.75|38|2023-05-04|15/03/2023||-0.0181||287840000|||2023-02-23|15/12/2022|0.1|-2.99|268000000|359750000||
2023-03-18 11:39:07|01819|17089|RRGB|194.56M|194560000|12.17|373827|-32.58|39|2023-05-23|15/03/2023||-0.435||404230000|||2023-02-28|15/12/2022|-1.35|-0.62|290100000|289010000||
2023-03-18 11:39:11|01820|949588|CCRD|263.67M|263670000|31.01|30983|-1.71|27|2023-05-04|15/03/2023||0.21||15290000|||2023-02-16|15/12/2022|0.24|0.33|15800000|15200000||
2023-03-18 11:39:18|01821|1172722|AVAH|241.62M|241620000|1.3|427132|-77.85|10|2023-05-23|15/03/2023||-0.044||454990000|||2023-03-16|15/12/2022|-0.03|-0.0196|451150000|448160000||
2023-03-18 11:39:24|01822|31050|MEIP|31.98M|31980000|0.24|1104772|-87.3|32|2023-05-11|15/03/2023||-0.1233||1860000|||2023-02-09|15/12/2022|0.08|-0.14|32740000|5290000||
2023-03-18 11:39:31|01823|16771|NVEC|361.01M|361010000|74.73|32226|31.27|37|2023-05-03|15/03/2023|||||||2023-01-25|15/12/2022|0.88||7400000|||
2023-03-18 11:39:36|01824|997802|BYSI|48.3M|48300000|1.24|567043|-38.31|26|2023-06-14|15/03/2023||-0.75||2520000|||2023-04-28|15/12/2022||-0.28||390000||
2023-03-18 11:39:42|01825|976450|BATRA|1.71B|1710000000|32.65|84205|17.7|30|2023-05-10|15/03/2023||0.15||24500000|||2023-03-01|15/12/2022|-0.59|-0.5|53000000|85500000||
2023-03-18 11:39:50|01826|1173127|BYRN|195.48M|195480000|8.94|56938|-10.51|13|2023-04-11|15/02/2023||-0.05||11710000|||2023-02-09|15/11/2022|-0.01|0.05|16000000|16270000||
2023-03-18 11:39:54|01827|30809|||||||38|2023-05-17|15/03/2023||0.0167||28730000|||2023-03-15|15/12/2022|0.01|0.0433|28830000|30800000||
2023-03-18 11:39:59|01828|48379|CTT|510.98M|510980000|10.37|438280|25.85|34|2022-11-03|15/09/2022||-0.0094||18100000|||2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000||
2023-03-18 11:40:04|01829|24310|TTI|324.23M|324230000|2.52|1159690|-25.88|39|2023-05-09|15/03/2023||0.0533||150500000|||2023-02-27|15/12/2022|0.02|0.03|147450000|135500000||
2023-03-18 11:40:09|01830|949598|NXRT|1.08B|1080000000|42.25|123470|-52.03|32|2023-04-25|15/03/2023||-0.1667||69170000|||2023-02-21|15/12/2022|1.64|1.56|69300000|67030000||
2023-03-18 11:40:14|01831|940830|MARA|1.37B|1370000000|8.17|32471452|-69.35|35|2023-05-10|15/03/2023||-0.0824||57010000|||2023-03-16|15/12/2022|-3.09|-0.1537|28420000|39110000||
2023-03-18 11:40:21|01832|15590|AX|2.25B|2250000000|37.58|399609|-23.4|38|2023-04-27|15/03/2023||1.17||222380000|||2023-01-26|15/12/2022|1.38|1.18|228240000|217270000||
2023-03-18 11:40:28|01833|52674|CDXC|118.53M|118530000|1.58|198406|-35.51|34|2023-05-11|15/03/2023||-0.0383||19660000|||2023-03-08|15/12/2022|-0.02|-0.02|21000000|21220000||
2023-03-18 11:40:32|01834|16552|LUNA|221.25M|221250000|6.62|267428|-14.69|33|2023-05-10|15/03/2023||0.00||24050000|||2023-03-14|15/12/2022|0.08|0.09|31700000|33020000||
2023-03-18 11:40:39|01835|48662|AMPE|3.32M|3320000|0.2200|148720|-96.76|29|2023-03-08|15/12/2022||-0.3||0.00|||2022-11-29|15/09/2022|-0.43|-0.3||0.00||
2023-03-18 11:40:44|01836|17278|STXS|145.2M|145200000|1.94|189721|-49.35|39|2023-05-09|15/03/2023||-0.055||7700000|||2023-03-03|15/12/2022|-0.06|-0.0667|7300000|8500000||
2023-03-18 11:40:50|01837|17553|WINA|1.02B|1020000000|295.06|13154|27.73|33|2023-04-19|15/03/2023|||||||2023-03-01|15/12/2022|2.86||21130000|||
2023-03-18 11:40:55|01838|17235|SPPI|163.06M|163060000|0.818|1910647|-3.71|39|2023-05-11|15/03/2023||-0.0633||10960000|||2023-03-22|15/12/2022||-0.105||8700000||
2023-03-18 11:41:00|01839|942492|SIEN|12.93M|12930000|1.28|151674|-94.43|34|2023-05-09|15/03/2023||-0.11||24630000|||2023-03-14|15/12/2022||-0.15||25850000||
2023-03-18 11:41:04|01840|1137415|CMBM|481.98M|481980000|17.63|102545|-30.92|19|2023-05-04|15/03/2023||0.2025||77120000|||2023-02-16|15/12/2022|0.36|0.25|84510000|82340000||
2023-03-18 11:41:10|01841|16471|KRNY|568.7M|568700000|8.76|240999|-34.33|38|2023-04-27|15/03/2023||0.19||47460000|||2023-01-26|15/12/2022|0.03|0.13|48600000|48820000||
2023-03-18 11:41:16|01842|985717|PLSE|110.94M|110940000|2.98|57966|-42.69|27|2023-05-09|15/03/2023||-0.4||621000|||2023-03-30|15/12/2022||-0.24||0.00||
2023-03-18 11:41:21|01843|1175347|CTKB|1.29B|1290000000|9.5|692522|-21.55|10|2023-05-10|15/03/2023||0.0225||47170000|||2023-02-28|15/12/2022|0.02|0.04|164040000|50220000||
2023-03-18 11:41:27|01844|958168|OOMA|311.98M|311980000|12.58|75260|-16.36|32|2023-05-23|15/04/2023||0.135||57030000|||2023-03-02|15/01/2023|0.16|0.14|56500000|56400000||
2023-03-18 11:41:32|01845|24427|URG|237.18M|237180000|0.9352|1371127|-46.25|37|2023-05-05|15/03/2023||0.015||6470000|||2023-03-07|15/12/2022|-0.02|-0.015|0.00|0.00||
2023-03-18 11:41:36|01846|17559|WLDN|216.74M|216740000|16.19|50462|-44.55|39|2023-05-04|15/03/2023||-0.0125||52470000|||2023-03-09|15/12/2022|0.37|0.45|113300000|64840000||
2023-03-18 11:41:41|01847|15935|DRRX|113.85M|113850000|4.65|86226|-30.59|38|2023-03-08|15/12/2022|-0.46|-0.55|3320000|3480000|||2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000||
2023-03-18 11:41:46|01848|15402|AMRS|465.14M|465140000|1.27|5822635|-71.14|39|2023-05-11|15/03/2023||-0.24||103650000|||2023-03-15|15/12/2022|-0.46|-0.24|75800000|104100000||
2023-03-18 11:41:53|01849|1166361|TSHA|43.84M|43840000|0.7|554774|-88.73|12|2023-05-09|15/03/2023||-0.4797||0.00|||2023-03-28|15/12/2022||-0.4092||10000000||
2023-03-18 11:41:58|01850|17296|SYBT|1.53B|1530000000|52.28|78637|-4.62|37|2023-04-26|15/03/2023||0.952||85340000|||2023-01-25|15/12/2022|1.01|0.97|88610000|86340000||
2023-03-18 11:42:06|01851|16412|JACK|1.67B|1670000000|81.01|352119|-12.03|40|2023-05-17|15/03/2023|2.54|1.2|527100000|382950000|||2023-03-01|15/12/2022|2.01|1.74|527100000|507050000||
2023-03-18 11:42:11|01852|48372|KODK|295.99M|295990000|3.740|621373|-19.4|38|2023-05-10|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 11:42:17|01853|985884|NMTR|19.78M|19780000|1.38|111570|-88.48|24|2023-03-22|15/12/2022||-0.0417||0.00|||2022-11-08|15/09/2022|-0.72|-0.82||0.00||
2023-03-18 11:42:24|01854|100209|EGRX|334.53M|334530000|25.7|139397|-49.23|34|2023-05-08|15/03/2023||0.925||61000000|||2023-03-13|15/12/2022|1.11|0.83|60700000|64260000||
2023-03-18 11:42:29|01855|1055294|OSW|1.04B|1040000000|11.15|574720|6.19|22|2023-05-10|15/03/2023||0.1022||170510000|||2023-02-22|15/12/2022|0.14|0.11|169000000|164300000||
2023-03-18 11:42:33|01856|1175329|BASE|626.53M|626530000|13.87|149090|-20.65|11|2023-06-08|15/04/2023||-0.311||40050000|||2023-03-07|15/01/2023|-0.18|-0.34|41600000|38250000||
2023-03-18 11:42:39|01857|1169489|APR|1.34B|1340000000|37.50|422054|0.05|12|2022-08-04|15/06/2022||0.44||290970000|||2022-05-12|15/03/2022||0.43||285430000||
2023-03-18 11:42:44|01858|8070|ARCH|2.33B|2330000000|133.03|423859|4.77|38|2023-04-27|15/03/2023||12.51||831840000|||2023-02-16|15/12/2022|14.57|11.27|859460000|820080000||
2023-03-18 11:42:48|01859|949611|TXMD|32.95M|32950000|3.48|47849|-82.04|33|2023-05-04|15/03/2023||-0.45||27200000|||2023-03-20|15/12/2022||-0.41||33200000||
2023-03-18 11:42:52|01860|1043334|||||||25|2023-05-16|15/03/2023||-0.16||6830000|||2023-03-27|15/12/2022||-0.195||6420000||
2023-03-18 11:42:56|01861|953051|STKS|253.15M|253150000|8|86272|-27.01|32|2023-05-16|15/03/2023||0.1325||83930000|||2023-03-09|15/12/2022|0.19|0.17|88310000|89730000||
2023-03-18 11:43:02|01862|32353|WW|304.96M|304960000|4.32|3661289|-58.1|39|2023-05-04|15/03/2023||-0.2905||243780000|||2023-03-06|15/12/2022|-0.46|0.01|223920000|224320000||
2023-03-18 11:43:07|01863|942488|VBTX|1.03B|1030000000|18.93|409811|-54.24|32|2023-04-24|15/03/2023||0.8783||122450000|||2023-01-24|15/12/2022|0.74|0.88|120400000|121070000||
2023-03-18 11:43:13|01864|40981|CMRX|112.99M|112990000|1.28|748300|-75.05|39|2023-05-11|15/03/2023||-0.2467||60000|||2023-03-02|15/12/2022|-0.24|-0.24|814000|580000||
2023-03-18 11:43:18|01865|940814|RYI|1.17B|1170000000|32.93|280059|-9.11|35|2023-05-03|15/03/2023||1||1040000000|||2023-02-22|15/12/2022|-0.65|0.72|1290000000|1220000000||
2023-03-18 11:43:22|01866|1073762|CLBK|1.96B|1960000000|18.16|171969|-17.72|24|2023-04-26|15/03/2023||0.21||68900000|||2023-01-25|15/12/2022|0.2126|0.205|75920000|65400000||
2023-03-18 11:43:27|01867|31172|CHUY|622.92M|622920000|34.61|87366|25.04|39|2023-05-09|15/03/2023||0.36||109840000|||2023-02-16|15/12/2022|0.27|0.2|104100000|102810000||
2023-03-18 11:43:31|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|||2022-05-13|15/03/2022||-0.27||0.00||
2023-03-18 11:43:36|01869|1162161|PCVX|3.01B|3010000000|37.59|659809|42.6|15|2023-05-09|15/03/2023||-0.761||0.00|||2023-02-27|15/12/2022|-3.44|-0.93|0.00|||
2023-03-18 11:43:41|01870|16882|PCYO|207.72M|207720000|8.66|92866|-28.25|36|2023-04-11|15/02/2023|||||||2023-01-09|15/11/2022|0.01||1300000|||
2023-03-18 11:43:45|01871|24337|VGR|1.76B|1760000000|11.29|800749|3.2|39|2023-05-09|15/03/2023||0.265||334000000|||2023-02-15|15/12/2022|0.31|0.23|363800000|335300000||
2023-03-18 11:43:50|01872|15535|BCRX|1.53B|1530000000|8.1|2955987|-48.86|39|2023-05-10|15/03/2023||-0.2773||71120000|||2023-02-21|15/12/2022|-0.38|-0.1664|79550000|75230000||
2023-03-18 11:43:54|01873|1172517|SKYT|481.65M|481650000|10.97|341528|2.72|14|2023-05-16|15/03/2023||-0.1212||56070000|||2023-02-13|15/12/2022|-0.03|-0.11|65100000|55570000||
2023-03-18 11:43:59|01874|39301|PRLB|826.8M|826800000|30.99|247532|-42.15|39|2023-05-04|15/03/2023||0.2244||118910000|||2023-02-10|15/12/2022|0.26|0.22|115600000|110830000||
2023-03-18 11:44:04|01875|41214|HASI|2.17B|2170000000|23.88|646280|-47.73|37|2023-05-02|15/03/2023||0.5302||36490000|||2023-02-16|15/12/2022|0.47|0.49|58300000|34400000||
2023-03-18 11:44:09|01876|1129437|QNCX|30.11M|30110000|0.83|1399759|-86.33|20|2023-05-09|15/03/2023||-0.3092|||||2023-03-20|15/12/2022||-0.2876||0.00||
2023-03-18 11:44:13|01877|1171599|NAPA|1.78B|1780000000|15.43|410418|-13.9|12|2023-06-05|15/04/2023||0.1225||89700000|||2023-03-08|15/01/2023|0.18|0.17|103500000|101710000||
2023-03-18 11:44:19|01878|1081602|EVER|400.41M|400410000|12.28|429806|-16.18|22|2023-05-08|15/03/2023||-0.24||103080000|||2023-02-27|15/12/2022|-0.26|-0.27|88300000|90250000||
2023-03-18 11:44:24|01879|1073473|EVLO|28.71M|28710000|0.26|149290|-92.16|25|2023-06-01|15/03/2023||-0.1625||0.00|||2023-03-16|15/12/2022|-0.21|-0.28|0.00|||
2023-03-18 11:44:29|01880|958814|FLOW|3.64B|3640000000|86.49|679853|0.19|28|2022-08-03|15/06/2022||0.82||396050000|||2022-05-04|15/03/2022||0.755||380500000||
2023-03-18 11:44:33|01881|20297|VTLE|698.52M|698520000|41.61|683877|-42.47|39|2023-05-03|15/03/2023||5.44||319940000|||2023-02-21|15/12/2022|3.49|3.85|364130000|305920000||
2023-03-18 11:44:38|01882|24347|TG|301.2M|301200000|8.98|124791|-27.87|39|2023-05-04|15/03/2023|||||||2023-03-16|15/12/2022|-0.11||189100000|||
2023-03-18 11:44:43|01883|1172718|TMCI|1.41B|1410000000|23|372529|15.12|13|2023-05-23|15/03/2023||-0.2044||37090000|||2023-03-07|15/12/2022|-0.08|-0.1394|49770000|44810000||
2023-03-18 11:44:48|01884|20157|MNR|2.07B|2070000000|20.98|2364602|0|35|2022-08-03|15/06/2022||0.08||43960000|||2022-05-12|15/03/2022||0.08||43250000||
2023-03-18 11:44:53|01885|39296|TGH|1.33B|1330000000|30.56|266865|-20.52|39|2023-05-09|15/03/2023||1.42||197300000|||2023-02-14|15/12/2022|1.38|1.43|218930000|210470000||
2023-03-18 11:44:58|01886|21226|CTS|1.42B|1420000000|44.99|152926|24.28|39|2023-04-27|15/03/2023||0.605||149650000|||2023-02-07|15/12/2022|0.56|0.56|142300000|148370000||
2023-03-18 11:45:05|01887|16068|FCFS|4.15B|4150000000|89.54|204114|32.49|39|2023-04-27|15/03/2023||1.28||435820000|||2023-02-02|15/12/2022|1.65|1.52|749340000|475740000||
2023-03-18 11:45:09|01888|1061935|EOLS|472.17M|472170000|8.37|544460|-25.73|25|2023-05-10|15/03/2023||-0.1483||40220000|||2023-03-08|15/12/2022|-0.23|-0.17|43650000|43890000||
2023-03-18 11:45:13|01889|16243|HBIO|126.99M|126990000|3.01|106204|-51.53|39|2023-05-03|15/03/2023||0.04||28950000|||2023-03-09|15/12/2022|0.04|0.05|28400000|30400000||
2023-03-18 11:45:18|01890|16501|LGND|1.23B|1230000000|72.16|128585|-34.03|39|2023-05-03|15/03/2023||0.8003||32000000|||2023-02-22|15/12/2022|1.36|0.87|50380000|44090000||
2023-03-18 11:45:25|01891|20964|GEF|3.02B|3020000000|58.16|183143|-4.84|40|2023-06-07|15/04/2023||1.41||1470000000|||2023-03-01|15/01/2023|1.06|1.25|1270000000|1360000000||
2023-03-18 11:45:30|01892|1174646|EVCM|1.94B|1940000000|10.25|224400|-18.65|13|2023-05-08|15/03/2023||0.0535||160520000|||2023-03-15|15/12/2022|-0.09|0.05|161800000|157900000||
2023-03-18 11:45:35|01893|1174987|SGHT|438.2M|438200000|9.05|123660|-40.89|12|2023-05-09|15/03/2023||-0.4008||19410000|||2023-03-13|15/12/2022|-0.35|-0.42|20500000|20260000||
2023-03-18 11:45:39|01894|1009134|URGN|196.27M|196270000|8.5|97706|-6.49|25|2023-05-11|15/03/2023||-1.06||18930000|||2023-03-16|15/12/2022|-1.22|-1.07|18090000|18510000||
2023-03-18 11:45:43|01895|1156702|RVMD|2.3B|2300000000|21.67|1213142|13.04|18|2023-05-08|15/03/2023||-0.8525||3190000|||2023-02-27|15/12/2022|-0.63|-0.822|15330000|7800000||
2023-03-18 11:45:48|01896|1082094|CCB|492.8M|492800000|37.29|57298|-23.02|30|2023-04-27|15/03/2023||0.89||93550000|||2023-01-27|15/12/2022|0.96|0.8525|96250000|87470000||
2023-03-18 11:45:53|01897|41265|LXFR|415.22M|415220000|15.41|80695|-21.78|37|2023-05-02|15/03/2023||0.33||102500000|||2023-02-28|15/12/2022|0.31|0.31|116700000|101970000||
2023-03-18 11:45:59|01898|1122406|ZYXI|384.66M|384660000|10.5|278537|73.27|24|2023-05-02|15/03/2023||0.0433||39050000|||2023-03-13|15/12/2022|0.2|0.19|48810000|49730000||
2023-03-18 11:46:04|01899|17508|AWH|49.84M|49840000|0.4|270503|-61.54|39|2023-05-17|15/03/2023||-0.0601||2550000|||2023-03-22|15/12/2022||-0.071||2250000||
2023-03-18 11:46:09|01900|943140|CTSO|136.67M|136670000|3.13|132017|-3.1|34|2023-05-09|15/03/2023||-0.13||8600000|||2023-03-09|15/12/2022|-0.75|-0.18|29360000|8880000||
2023-03-18 11:46:13|01901|1175111|ERAS|459.17M|459170000|3.06|1071863|-72.53|12|2023-05-11|15/03/2023||-0.295||0.00|||2023-03-23|15/12/2022||-0.3981||0.00||
2023-03-18 11:46:18|01902|1061417|AGS|249.45M|249450000|6.6|356848|-10.57|25|2023-05-04|15/03/2023||-0.0916||76580000|||2023-03-09|15/12/2022|0.06|-0.06|81700000|78190000||
2023-03-18 11:46:23|01903|16486|DSGR|722.09M|722090000|37.18|21069|-3.18|39|2023-04-20|15/03/2023||0.44||327900000|||2023-03-09|15/12/2022|-0.1|0.45|328850000|322800000||
2023-03-18 11:46:28|01904|955568|SPNE|360.18M|360180000|9.54|324588|-17.26|32|2023-05-04|15/03/2023||-0.3377||58400000|||2023-03-01|15/12/2022||-0.3719||63420000||
2023-03-18 11:46:31|01905|1175346|CRBU|304.05M|304050000|4.96|496697|-47.73|11|2023-05-08|15/03/2023||-0.472||2690000|||2023-03-09|15/12/2022|-0.44|-0.4615|3700000|3070000||
2023-03-18 11:46:36|01906|17395|PRTK|88.19M|88190000|1.54|358784|-52.91|38|2023-05-10|15/03/2023||0.03||58750000|||2023-03-16|15/12/2022|-0.13|0.0973|75600000|63450000||
2023-03-18 11:46:40|01907|52757|GWRS|303.64M|303640000|12.72|23758|-23.83|29|2023-05-10|15/03/2023||0.03||11000000|||2023-03-09|15/12/2022|0.0582|0.025|11100000|11100000||
2023-03-18 11:46:45|01908|16204|GOOD|475.51M|475510000|11.66|324306|-45.87|39|2023-05-02|15/03/2023||-0.02||37340000|||2023-02-22|15/12/2022|0.34|-0.01|37220000|39610000||
2023-03-18 11:46:49|01909|50891|BEEM|150.63M|150630000|14.92|121443|-5.51|25|2023-05-17|15/03/2023||-0.2367||8660000|||2023-03-29|15/12/2022||-0.3443||7310000||
2023-03-18 11:46:54|01910|41302|ESPR|118.69M|118690000|1.55|3271490|-69.61|38|2023-05-02|15/03/2023||-0.5908||21350000|||2023-02-21|15/12/2022|-0.76|-0.8485|18820000|20610000||
2023-03-18 11:46:58|01911|1175352|MLNK|1.31B|1310000000|16.18|108448|-18.32|11|2023-05-11|15/03/2023||0.0443||74080000|||2023-03-01|15/12/2022|0.03|0.0431|70600000|67320000||
2023-03-18 11:47:03|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||||2022-03-07|15/12/2021||-0.31||500000||
2023-03-18 11:47:08|01913|100219|CARM|31.74M|31740000|3.12|87810|-46.2|35|2023-05-15|15/03/2023|||||||2023-02-28|15/12/2022|-0.04|-0.11||0.00||
2023-03-18 11:47:13|01914|20993|GDOT|817.17M|817170000|15.8|374414|-43.12|39|2023-05-10|15/03/2023||0.8271||386760000|||2023-02-23|15/12/2022|0.34|0.22|336630000|322530000||
2023-03-18 11:47:18|01915|16323|ICAD|32.32M|32320000|1.27|147695|-69.54|38|2023-05-15|15/03/2023||-0.1225||6710000|||2023-03-28|15/12/2022||-0.145||6620000||
2023-03-18 11:47:22|01916|32325|MTH|4B|4000000000|109.47|398645|15.44|39|2023-04-26|15/03/2023||2.5||1030000000|||2023-02-01|15/12/2022|7.09|7.02|1990000000|1970000000||
2023-03-18 11:47:27|01917|940829|IRMD|475.52M|475520000|37.76|42024|-27.66|35|2023-05-03|15/03/2023||0.29||14840000|||2023-02-02|15/12/2022|0.32|0.3|14860000|14900000||
2023-03-18 11:47:31|01918|1166924|CDAK|22.83M|22830000|0.62|177915|-89.42|17|2023-05-04|15/03/2023||-0.3232||678400|||2023-03-20|15/12/2022||-0.3852||678400||
2023-03-18 11:47:36|01919|15758|FBIO|89M|89000000|0.7|728211|-50.7|37|2023-05-11|15/03/2023||-0.2067||17870000|||2023-03-20|15/12/2022||-0.222||22060000||
2023-03-18 11:47:40|01920|955563|LNTH|5.31B|5310000000|77.84|988470|41.66|32|2023-04-28|15/03/2023||1.27||279220000|||2023-02-23|15/12/2022|1.37|0.96|263160000|244680000||
2023-03-18 11:47:45|01921|15561|GRBK|1.5B|1500000000|32.5|307219|41.61|32|2023-05-02|15/03/2023||0.7017||257850000|||2023-02-27|15/12/2022|1.18|1.14|431090000|357140000||
2023-03-18 11:47:49|01922|21204|GHL|168.09M|168090000|9.18|72017|-42.98|39|2023-05-04|15/03/2023||0.1367||74660000|||2023-02-01|15/12/2022|0.95|1.21|95800000|103690000||
2023-03-18 11:47:54|01923|30818|ITI|195.81M|195810000|4.61|102475|54.18|39|2023-06-08|15/03/2023||0.035||41400000|||2023-02-02|15/12/2022|-0.05|-0.05|40700000|37730000||
2023-03-18 11:47:59|01924|1072038|PACK|413.32M|413320000|5.04|348097|-78.5|21|2023-05-05|15/03/2023||-0.0833||81150000|||2023-03-15|15/12/2022|-0.09|-0.0767|85100000|87160000||
2023-03-18 11:48:03|01925|16210|INDT|670.39M|670390000|65.76|119667|-12.05|29|2023-04-12|15/03/2023||-0.14||13670000|||2023-03-06|15/11/2022||||||
2023-03-18 11:48:08|01926|1057276|VVNT|2.58B|2580000000|12|2176763|71.18|19|2023-05-11|15/03/2023||-0.1525||414580000|||2023-03-13|15/12/2022|0.09|-0.2375|443100000|424340000||
2023-03-18 11:48:12|01927|1169942|BVS|102.95M|102950000|1.3|1313934|-90.75|14|2023-05-10|15/03/2023||-0.0384||121770000|||2023-03-30|15/12/2022||0.048||132590000||
2023-03-18 11:48:17|01928|20234|HVT|512.82M|512820000|31.78|129342|7.83|39|2023-05-02|15/03/2023||0.8187||230090000|||2023-02-21|15/12/2022|1.42|1.3|280600000|267440000||
2023-03-18 11:48:21|01929|21139|SCL|2.11B|2110000000|94.98|77355|-5.34|40|2023-04-25|15/03/2023||0.98||701000000|||2023-02-16|15/12/2022|0.59|0.56|627200000|634930000||
2023-03-18 11:48:26|01930|1171992|EWTX|478.9M|478900000|7.57|143617|-32.77|13|2023-05-11|15/03/2023||-0.36||0.00|||2023-02-23|15/12/2022|-0.34|-0.34|0.00|||
2023-03-18 11:48:30|01931|1167330|NGMS|388M|388000000|15.16|124708|7.82|12|2023-05-11|15/03/2023||0.0123||64020000|||2023-03-06|15/12/2022|0.22|-0.05|83200000|75330000||
2023-03-18 11:48:37|01932|30875|ERNA|17.89M|17890000|3.49|16829|-91.36|31|2023-04-14|15/12/2022||-0.14||0.00|||2022-11-08|15/09/2022|-2.49|-2.20||0.00||
2023-03-18 11:48:41|01933|945080|ATEX|564.56M|564560000|29.92|112335|-48.06|32|2023-06-06|15/03/2023||-0.43||1080000|||2023-02-09|15/12/2022|-0.42|-0.5364|578000|821880||
2023-03-18 11:48:46|01934|1174605|INTA|2.5B|2500000000|39.27|238305|60.35|11|2023-05-10|15/03/2023||-0.0227||84080000|||2023-02-06|15/12/2022|0.03|-0.03|84700000|80450000||
2023-03-18 11:48:51|01935|968972|SNDX|1.52B|1520000000|22.25|732518|32.44|29|2023-05-09|15/03/2023||-0.6517||800000|||2023-02-28|15/12/2022|-0.62|-0.65|0.00|1600000||
2023-03-18 11:48:56|01936|102891|AMPH|1.74B|1740000000|36.29|240997|6.17|35|2023-05-11|15/03/2023||0.468||128960000|||2023-02-28|15/12/2022|0.73|0.4|135000000|127250000||
2023-03-18 11:49:00|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|165.96|18|2022-11-08|15/09/2022||-1.87||0.00|||2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000||
2023-03-18 11:49:05|01938|991170|FLGT|910.36M|910360000|30.84|225673|-50.11|27|2023-05-08|15/03/2023||-0.5165||59620000|||2023-02-28|15/12/2022|-0.48|-0.56|67700000|59570000||
2023-03-18 11:49:09|01939|100227|AKBA|116.96M|116960000|0.635|2349597|-74.4|36|2023-05-08|15/03/2023||-0.12||46930000|||2023-03-09|15/12/2022|-0.04|-0.1833|55180000|47400000||
2023-03-18 11:49:15|01940|16247|HCCI|844.33M|844330000|34.68|115444|19.22|39|2023-05-03|15/03/2023||0.6567||191140000|||2023-03-01|15/12/2022|1.16|0.77|241100000|226070000||
2023-03-18 11:49:20|01941|1056452|CASA|123.65M|123650000|1.29|302509|-72.26|23|2023-05-03|15/03/2023||-0.12||73950000|||2023-03-14|15/12/2022|0.05|-0.0633|84400000|83050000||
2023-03-18 11:49:24|01942|1160904|IMVT|2B|2000000000|15.5|996358|147.6|17|2023-06-07|15/03/2023||-0.3961||0.00|||2023-02-03|15/12/2022|-0.49|-0.39|0.00|||
2023-03-18 11:49:29|01943|20614|CAI|962.84M|962840000|56.00|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|||2022-05-09|15/03/2022||2.21||98200000||
2023-03-18 11:49:34|01944|8120|ANF|1.27B|1270000000|25.96|1627515|-19.38|37|2023-06-01|15/04/2023||-0.0149||795740000|||2023-03-01|15/01/2023|0.81|0.86|1200000000|1180000000||
2023-03-18 11:49:39|01945|16453|SMPL|3.67B|3670000000|36.85|590912|1.85|25|2023-06-29|15/05/2023||0.4789||341630000|||2023-04-05|15/02/2023||0.297||292540000||
2023-03-18 11:49:43|01946|15435|SEEL|80.36M|80360000|0.663|612250|-25.05|39|2023-05-09|15/03/2023||-0.14||0.00|||2023-03-20|15/12/2022|-0.17|-0.1648||0.00||
2023-03-18 11:49:48|01947|102913|QTNTQ|673.76K|673760|0.032|3705161|-99.92|35|2023-05-30|15/03/2023||-4.4||10500000|||2023-02-06|15/12/2022|-3.13|-4.4|9950000|10500000||
2023-03-18 11:49:52|01948|41243|TPH|2.46B|2460000000|24.17|813590|6.01|39|2023-04-20|15/03/2023||0.4785||620070000|||2023-02-21|15/12/2022|1.98|1.55|1500000000|1250000000||
2023-03-18 11:49:57|01949|15486|ATHX|23.5M|23500000|1.31|277823|-93.68|38|2023-05-11|15/03/2023||-1.75||125000|||2023-03-20|15/12/2022||-2.04||0.00||
2023-03-18 11:50:02|01950|41291|BNFT|362.02M|362020000|10.5|1008632|-2.51|39|2023-05-02|15/03/2023||-0.01||61570000|||2023-02-28|15/12/2022||0.3||78670000||
2023-03-18 11:50:07|01951|16363|INFI|16.54M|16540000|0.185|957170|-82.38|39|2023-05-09|15/03/2023||-0.11||700000|||2023-03-20|15/12/2022||-0.0333||8050000||
2023-03-18 11:50:12|01952|1172291|ALKT|1.13B|1130000000|12.25|272407|-13.73|12|2023-05-09|15/03/2023||-0.0583||58710000|||2023-02-23|15/12/2022|-0.05|-0.06|55500000|54930000||
2023-03-18 11:50:16|01953|1174606|IAS|1.98B|1980000000|12.85|343941|-10.33|11|2023-05-10|15/03/2023||0.0067||96450000|||2023-03-02|15/12/2022|0.07|0.01|117400000|111330000||
2023-03-18 11:50:20|01954|1174324|LYEL|531.67M|531670000|2.13|1028509|-66.4|12|2023-05-09|15/03/2023||-0.25||0.00|||2023-03-02|15/12/2022|-0.015|-0.03|48390000|16130000||
2023-03-18 11:50:25|01955|1175582|TNYA|167.16M|167160000|2.5|332675|-76.98|13|2023-05-10|15/03/2023||-0.7367||0.00|||2023-03-08|15/12/2022|-0.61|-0.6317|0.00|0.00||
2023-03-18 11:50:29|01956|1175428|ICVX|255.76M|255760000|6.41|307656|-58.32|11|2023-05-15|15/03/2023||-0.6471||500000|||2023-03-29|15/12/2022||-0.6918||900000||
2023-03-18 11:50:33|01957|1174647|DNUT|2.39B|2390000000|14.22|854205|-1.86|11|2023-05-10|15/03/2023||0.0719||402560000|||2023-02-15|15/12/2022|0.11|0.1|404600000|394580000||
2023-03-18 11:50:37|01958|1129440|APLT|45.76M|45760000|0.95|284699|-48.81|18|2023-05-10|15/03/2023||-0.4402||0.00|||2023-03-17|15/12/2022||-0.4608||0.00||
2023-03-18 11:50:41|01959|15687|CENT|2.03B|2030000000|38.94|31689|-15.99|37|2023-05-03|15/03/2023||1.18||946540000|||2023-01-31|15/12/2022|-0.16|-0.17|628000000|621220000||
2023-03-18 11:50:46|01960|40052|AXDX|47.57M|47570000|0.48|317262|-74.87|30|2023-05-11|15/03/2023||-0.1316||3690000|||2023-03-29|15/12/2022||-0.1475||2870000||
2023-03-18 11:50:50|01961|1073426|OBNK|1.04B|1040000000|33.64|107155|-23.89|25|2023-04-26|15/03/2023||0.9425||98870000|||2023-01-25|15/12/2022|0.99|0.95|98180000|102060000||
2023-03-18 11:50:54|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|||2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000||
2023-03-18 11:50:58|01963|17342|MTEM|18.33M|18330000|0.325|772218|-87.44|39|2023-05-15|15/03/2023||-0.35||4910000|||2023-03-29|15/12/2022||-0.324||7850000||
2023-03-18 11:51:03|01964|40983|THRY|774.88M|774880000|22.3|176331|-28.06|24|2023-05-04|15/03/2023||0.3187||235250000|||2023-02-23|15/12/2022|-1.47|0.346|279370000|261800000||
2023-03-18 11:51:08|01965|17122|SBGI|879.65M|879650000|12.65|604652|-53.88|39|2023-05-03|15/03/2023||-0.319||797050000|||2023-02-22|15/12/2022|0.79|0.21|960000000|981290000||
2023-03-18 11:51:12|01966|1166406|PRLD|321.57M|321570000|6.74|58990|-19.38|13|2023-05-09|15/03/2023||-0.6733|||||2023-03-15|15/12/2022|-0.6|-0.628|0.00|0.00||
2023-03-18 11:51:16|01967|20826|HNI|1.12B|1120000000|27.12|263058|-30.67|39|2023-04-26|15/03/2023||-0.0333||462350000|||2023-02-23|15/12/2022|0.63|0.48|568900000|560670000||
2023-03-18 11:51:21|01968|30748|EVI|230.34M|230340000|18.33|24025|-7.42|25|2023-05-15|15/03/2023|||||||2023-02-09|15/12/2022|0.15||82640000|||
2023-03-18 11:51:26|01969|16340|TILE|444.28M|444280000|7.65|371804|-45.04|39|2023-04-26|15/03/2023||0.18||282100000|||2023-02-28|15/12/2022|0.42|0.28|335600000|333280000||
2023-03-18 11:51:30|01970|1166964|TARS|340.83M|340830000|12.75|74762|-29.17|13|2023-05-09|15/03/2023||-0.941||5000000|||2023-03-13|15/12/2022|-0.46|-0.668|10000000|10000000||
2023-03-18 11:51:35|01971|20631|ESE|2.25B|2250000000|87.26|86847|19.81|39|2023-05-09|15/03/2023||0.7933||222510000|||2023-02-08|15/12/2022|0.6|0.5|205500000|195450000||
2023-03-18 11:51:39|01972|1165437|VINC|20.98M|20980000|0.99|79127|-77.8|14|2023-05-11|15/03/2023||-0.24||0.00|||2023-03-21|15/12/2022||-0.5025||0.00||
2023-03-18 11:51:43|01973|24440|CCF|929.67M|929670000|98.37|23960|7.37|38|2023-04-05|15/02/2023|||||||2023-01-05|15/11/2022|0.71||102900000|||
2023-03-18 11:51:50|01974|20589|MWA|2.01B|2010000000|12.86|769001|-0.54|39|2023-05-08|15/03/2023||0.1489||330780000|||2023-02-02|15/12/2022|0.13|0.08|314800000|289720000||
2023-03-18 11:51:55|01975|20243|PZN|710.99M|710990000|9.65|142307|15.29|38|2023-01-30|15/12/2022|||||||2022-10-18|15/09/2022|0.15||45240000|||
2023-03-18 11:51:59|01976|1163244|HYLN|397.77M|397770000|2.21|1162710|-47.63|17|2023-05-09|15/03/2023||-0.1825||695000|||2023-02-28|15/12/2022|-0.16|-0.2|1100000|790000||
2023-03-18 11:52:03|01977|1172723|FTCI|226.2M|226200000|2.13|1160604|-67.92|11|2023-06-06|15/03/2023||-0.0807||38330000|||2023-02-28|15/12/2022|-0.2|-0.11|26200000|30380000||
2023-03-18 11:52:08|01978|977675|OTLK|256.67M|256670000|1|586482|-46.52|27|2023-05-18|15/03/2023||-0.062||0.00|||2023-02-14|15/12/2022|-0.08|-0.0595|0.00|0.00||
2023-03-18 11:52:13|01979|16441|KALU|980.71M|980710000|61.83|120042|-32.99|39|2023-04-20|15/03/2023||0.6967||855510000|||2023-02-22|15/12/2022|-0.45|0.14|776000000|819650000||
2023-03-18 11:52:17|01980|1173890|JANX|498.26M|498260000|11.93|114160|-26.54|13|2023-05-09|15/03/2023||-0.4677||500000|||2023-03-10|15/12/2022|-0.39|-0.4812|2850000|805500||
2023-03-18 11:52:21|01981|1080049|VRCA|293.8M|293800000|7.02|180988|-16.43|25|2023-05-10|15/03/2023||-0.205||0.00|||2023-03-06|15/12/2022|-0.14|-0.1914|68000|312500||
2023-03-18 11:52:26|01982|1175353|PWSC|3.71B|3710000000|18.46|679706|5.49|12|2023-05-04|15/03/2023||0.1979||159360000|||2023-02-22|15/12/2022|0.27|0.2|161100000|162640000||
2023-03-18 11:52:34|01983|24415|GRC|625.92M|625920000|23.91|59626|-34.11|35|2023-04-27|15/03/2023||0.26||154320000|||2023-02-03|15/12/2022|0.11|0.18|146000000|145150000||
2023-03-18 11:52:39|01984|961635|WVE|390.37M|390370000|4.000|466837|58.1|29|2023-05-11|15/03/2023||-0.3233||7000000|||2023-03-22|15/12/2022||-0.41||7060000||
2023-03-18 11:52:44|01985|16675|MSON|462.52M|462520000|26.54|158811|0|35|2022-09-08|15/06/2022||-0.1164||23850000|||2022-05-05|15/03/2022||-0.1638||21960000||
2023-03-18 11:52:48|01986|1168973|OUST|173.2M|173200000|0.94|2310935|-73.96|13|2023-05-03|15/03/2023||-0.15||20100000|||2023-03-23|15/12/2022||-0.1638||15840000||
2023-03-18 11:52:53|01987|961629|DLTH|230.3M|230300000|6.89|141265|-48.31|32|2023-06-07|15/04/2023||-0.1064||119790000|||2023-03-09|15/01/2023|0.23|0.22|241770000|244850000||
2023-03-18 11:52:58|01988|941657|LTRPA|137.11M|137110000|0.800|430768|-58.97|33|2023-05-11|15/03/2023|||||||2023-02-17|15/12/2022|0.26|-0.19|354000000|||
2023-03-18 11:53:04|01989|943135|JRVR|766.82M|766820000|20.44|164941|-6.92|34|2023-05-03|15/03/2023||0.5395||202350000|||2023-02-27|15/12/2022|0.53|0.52|225700000|193270000||
2023-03-18 11:53:09|01990|1080051|MGTA|46.23M|46230000|0.77|2002678|-75.36|23|2023-05-11|15/03/2023||-0.3173||0.00|||2023-03-20|15/12/2022||-0.2693||0.00||
2023-03-18 11:53:13|01991|1166960|EAR|85.81M|85810000|4.14|108519|-95.49|14|2023-05-10|15/03/2023||-0.05||7300000|||2023-02-23|15/12/2022||-0.4248||9100000||
2023-03-18 11:53:18|01992|51519|FORA|112.48M|112480000|3.5|32743|-48.6|25|2023-05-15|15/03/2023||-0.14||7390000|||2023-03-27|15/12/2022||-0.15||7100000||
2023-03-18 11:53:22|01993|1050112|CELC|409.48M|409480000|10.28|55535|27.07|25|2023-05-10|15/03/2023||-0.3667||0.00|||2023-03-23|15/12/2022||-0.43||0.00||
2023-03-18 11:53:27|01994|976458|PR|5.4B|5400000000|9.34|7567884|18.23|27|2023-05-03|15/03/2023||0.4548||707980000|||2023-02-22|15/12/2022|0.26|0.4373|761560000|746710000||
2023-03-18 11:53:31|01995|1171768|TIL|83.06M|83060000|0.64|1176871|-93.98|13|2023-05-15|15/03/2023||-0.29||0.00|||2023-03-20|15/12/2022||-0.4133||500000||
2023-03-18 11:53:36|01996|1131057|IDYA|725.32M|725320000|14.99|353197|19.63|21|2023-05-09|15/03/2023||-0.6||10250000|||2023-03-07|15/12/2022|-0.5|-0.555|4020000|7000000||
2023-03-18 11:53:41|01997|1142208|KRUS|614.17M|614170000|62.72|165961|19.4|20|2023-07-18|15/05/2023||0.0242||49870000|||2023-04-18|15/02/2023||-0.2274||41590000||
2023-03-18 11:53:45|01998|29668|RM|239.89M|239890000|25.19|40989|-44.84|39|2023-05-02|15/03/2023||0.685||136090000|||2023-02-08|15/12/2022|0.54|0.45|132000000|134780000||
2023-03-18 11:53:50|01999|30915|RVP|55.01M|55010000|1.67|51017|-65.28|32|2023-05-16|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-03-18 11:53:55|02000|1131556|ATER|67.46M|67460000|0.88|2133262|-62.13|18|2023-05-15|15/03/2023||-0.1967||41160000|||2023-03-09|15/12/2022|-0.27|-0.27|54900000|51820000||
2023-03-18 11:54:00|02001|6389|BBBY|119.72M|119720000|1.03|66986701|-95.29|31|2023-06-28|15/05/2023||-1.49||1080000000|||2023-04-12|15/02/2023||-1.98||1380000000||
2023-03-18 11:54:05|02002|41231|PBYI|104.94M|104940000|2.25|340123|-29.25|39|2023-05-11|15/03/2023||-0.08||51000000|||2023-03-02|15/12/2022|-0.07|0.05|53700000|57060000||
2023-03-18 11:54:10|02003|40984|ENTA|879.11M|879110000|42.09|159164|-38.84|39|2023-05-08|15/03/2023||-1.96||19180000|||2023-02-07|15/12/2022|-1.39|-1.56|23600000|21850000||
2023-03-18 11:54:17|02004|20627|CSV|471.29M|471290000|31.65|93780|-41.53|39|2023-04-26|15/03/2023||0.59||92070000|||2023-02-22|15/12/2022|0.78|0.53|95930000|91000000||
2023-03-18 11:54:22|02005|1172949|HNST|162.42M|162420000|1.74|978682|-69.2|12|2023-06-14|15/03/2023||-0.0941||75180000|||2023-03-16|15/12/2022|-0.14|-0.05|81900000|80860000||
2023-03-18 11:54:27|02006|16840|OSIS|1.54B|1540000000|91.14|78398|8.46|39|2023-04-27|15/03/2023||1.9||325800000|||2023-01-27|15/12/2022|1.19|1.17|296000000|298590000||
2023-03-18 11:54:31|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|80.59|11|2023-05-11|15/03/2023||-0.56||0.00|||2023-03-23|15/12/2022||-0.535||0.00||
2023-03-18 11:54:35|02008|1163393|MPLN|703.09M|703090000|1.1|1699067|-69.53|13|2023-05-10|15/03/2023||-0.0418||243630000|||2023-02-28|15/12/2022|-1.02|-0.0459|241100000|240040000||
2023-03-18 11:54:39|02009|1174984|FXLV|147.92M|147920000|1.52|392178|-88.71|13|2023-05-15|15/03/2023||0.0333||30800000|||2023-03-20|15/12/2022||0.0314||23060000||
2023-03-18 11:54:44|02010|1174595|GLUE|355.49M|355490000|7.22|132067|-46.76|12|2023-05-10|15/03/2023||-0.6633||0.00|||2023-03-16|15/12/2022|-0.63|-0.624|0.00|0.00||
2023-03-18 11:54:48|02011|1127852|RVYL|14.9M|14900000|0.3|248484|-89.5|23|2023-05-11|15/03/2023||-0.21||12380000|||2023-03-30|15/12/2022||-0.22||12160000||
2023-03-18 11:54:55|02012|17450|UNFI|1.39B|1390000000|23.32|574675|-44.08|39|2023-06-07|15/04/2023||0.7919||7500000000|||2023-03-08|15/01/2023|0.78|1.45|7800000000|7770000000||
2023-03-18 11:54:59|02013|16273|HLIT|1.38B|1380000000|12.39|1217493|32.09|39|2023-05-01|15/03/2023||0.1177||161090000|||2023-01-30|15/12/2022|0.17|0.1462|164330000|159280000||
2023-03-18 11:55:04|02014|1175599|EWCZ|1.03B|1030000000|16.22|328457|-44.9|12|2023-05-03|15/03/2023||0.0366||50500000|||2023-03-09|15/12/2022|0.7826|0.0845|53520000|51110000||
2023-03-18 11:55:08|02015|962503|OCX|31.69M|31690000|0.267|458422|-80.07|29|2023-05-16|15/03/2023||-0.0903||1320000|||2023-03-29|15/12/2022||-0.0938||1420000||
2023-03-18 11:55:13|02016|1173520|DAWN|1.33B|1330000000|18.07|544071|63.38|13|2023-05-11|15/03/2023||-0.59||0.00|||2023-03-06|15/12/2022|-0.56|-0.5527|0.00|0.00||
2023-03-18 11:55:17|02017|6428|ALPN|394.4M|394400000|8.59|88681|-0.58|30|2023-05-11|15/03/2023||-0.3133||11200000|||2023-03-23|15/12/2022||-0.258||10960000||
2023-03-18 11:55:21|02018|1174489|IPSC|228.4M|228400000|3.86|222272|-70.44|12|2023-05-15|15/03/2023||-0.5157||1930000|||2023-03-16|15/12/2022|-2.27|-0.59|5200000|2270000||
2023-03-18 11:55:25|02019|1175509|NUVL|1.72B|1720000000|30.41|192095|153.42|12|2023-05-11|15/03/2023||-0.466||0.00|||2023-03-16|15/12/2022|-0.49|-0.4572|0.00|0.00||
2023-03-18 11:55:30|02020|1164147|AFIB|26.44M|26440000|0.93|192628|-53.23|15|2023-05-11|15/03/2023||-0.66||4190000|||2023-03-16|15/12/2022|-0.63|-0.68|5000000|4430000||
2023-03-18 11:55:35|02021|16554|LXRX|424.63M|424630000|2.25|420526|2.27|39|2023-05-04|15/03/2023||-0.1858||50000|||2023-03-02|15/12/2022|-0.16|-0.1339|28000|50000||
2023-03-18 11:55:39|02022|1095921|CTOS|1.61B|1610000000|6.54|244994|-28.6|20|2023-05-10|15/03/2023||0.0417||397350000|||2023-03-14|15/12/2022|0.13|0.11|486700000|431760000||
2023-03-18 11:55:44|02023|31071|FRG|794.56M|794560000|22.75|510371|-48.73|47|2023-05-04|15/03/2023||1.25||1090000000|||2023-02-28|15/12/2022|0.47|0.214|1120000000|1030000000||
2023-03-18 11:55:48|02024|1163493|GLSI|166.64M|166640000|12.97|40138|-45.53|17|2023-05-22|15/03/2023||-0.18||0.00|||2023-03-01|15/12/2022|-0.18|-0.18|0.00|0.00||
2023-03-18 11:55:54|02025|20984|CHS|731.54M|731540000|5.85|2369669|31.17|37|2023-06-14|15/04/2023||0.3||490100000|||2023-02-28|15/01/2023|0.06|0.09|524100000|547000000||
2023-03-18 11:55:58|02026|1162157|RNA|1.45B|1450000000|20.51|924070|16.73|16|2023-05-10|15/03/2023||-0.8917||2220000|||2023-02-28|15/12/2022|-0.88|-0.8892|2770000|2160000||
2023-03-18 11:56:00|02027|1169493|||||||12|2023-05-11|15/03/2023||-0.2215||23970000|||2023-03-02|15/12/2022|-0.15|-0.14|33400000|33840000||
2023-03-18 11:56:05|02028|100169|BLBD|619.5M|619500000|19.34|205473|-7.77|33|2023-05-11|15/03/2023||0.0333||234330000|||2023-02-08|15/12/2022|-0.3|-0.05|235700000|154400000||
2023-03-18 11:56:09|02029|1075232|KNSA|795.88M|795880000|11.41|359406|5.16|25|2023-05-02|15/03/2023||-0.1766||51140000|||2023-02-28|15/12/2022|0.06|-0.2025|61880000|45120000||
2023-03-18 11:56:15|02030|1169945|NEXI|12M|12000000|0.46|1331270|-76.17|12|2023-05-15|15/03/2023||-0.52||0.00|||2023-03-29|15/12/2022||-0.5333||0.00||
2023-03-18 11:56:21|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0.93|36|2022-08-11|15/06/2022||0.0434||265060000|||2022-05-12|15/03/2022||-0.0229||251220000||
2023-03-18 11:56:26|02032|995706|VREX|726.78M|726780000|18.13|302345|-23.01|27|2023-05-04|15/03/2023||0.27||224230000|||2023-01-31|15/12/2022|0.21|0.17|206000000|205730000||
2023-03-18 11:56:30|02033|989524|FBK|1.47B|1470000000|31.43|131535|-33.5|27|2023-04-17|15/03/2023||0.7522||131870000|||2023-01-17|15/12/2022|0.85|0.79|127970000|136830000||
2023-03-18 11:56:35|02034|16699|NATH|303.65M|303650000|74.43|5795|31.27|33|2023-06-09|15/03/2023|||||||2023-02-03|15/12/2022|0.79||26150000|||
2023-03-18 11:56:39|02035|1175510|OMGA|538.02M|538020000|9.78|69939|29.71|12|2023-05-03|15/03/2023||-0.5871||300000|||2023-03-01|15/12/2022|-0.64|-0.622|700000|717500||
2023-03-18 11:56:44|02036|17154|SFST|257.38M|257380000|31.98|25012|-41.05|35|2023-04-25|15/03/2023||0.669||25580000|||2023-01-24|15/12/2022|0.68|1.02|25830000|28320000||
2023-03-18 11:56:49|02037|1011772|CARS|1.14B|1140000000|17.19|407985|12.13|25|2023-05-10|15/03/2023||0.46||166900000|||2023-02-23|15/12/2022|0.15|0.38|168200000|166280000||
2023-03-18 11:56:53|02038|17272|STRL|1.14B|1140000000|36.93|272335|27.56|38|2023-05-08|15/03/2023||0.5815||405870000|||2023-02-27|15/12/2022|0.66|0.68|448600000|437670000||
2023-03-18 11:56:57|02039|1163492|FTHM|70.86M|70860000|4.15|52428|-65.47|17|2023-05-11|15/03/2023||-0.2233||85270000|||2023-03-22|15/12/2022||-0.28||91610000||
2023-03-18 11:57:01|02040|1171270|JOAN|90.14M|90140000|2.21|210955|-82.97|12|2023-06-02|15/04/2023||-0.4058||482650000|||2023-03-20|15/01/2023||0.6225||670320000||
2023-03-18 11:57:08|02041|40982|CUBI|569.15M|569150000|18.01|745277|-69.17|35|2023-04-26|15/03/2023||1.24||152030000|||2023-01-25|15/12/2022|1.37|1.59|142480000|169040000||
2023-03-18 11:57:16|02042|1052401|LVO|83.87M|83870000|0.986|251911|27.73|25|2023-05-31|15/03/2023||-0.0367||26490000|||2023-02-09|15/12/2022|-0.04|-0.0467|27310000|26380000||
2023-03-18 11:57:21|02043|949621|ZVRA|165.79M|165790000|4.8|228643|-14.89|33|2023-05-11|15/03/2023||-0.2433||2700000|||2023-03-07|15/12/2022|-0.26|-0.185|2300000|3110000||
2023-03-18 11:57:26|02044|946348|SMMT|1.17B|1170000000|1.670|4019010|-46.65|34|2023-05-15|15/03/2023|||||||2023-03-09|15/12/2022|-0.07|-0.26|5000|0.00||
2023-03-18 11:57:31|02045|1175431|COOK|448.87M|448870000|3.66|530682|-61.72|13|2023-05-10|15/03/2023||0.0614||196630000|||2023-03-16|15/12/2022|-0.07|-0.14|138100000|118450000||
2023-03-18 11:57:36|02046|20753|GAMI|471.8M|471800000|18.69|7426|-11.63|37|2023-05-11|15/03/2023|||||||2023-02-08|15/12/2022|0.83||61600000|||
2023-03-18 11:57:41|02047|1012040|ATNX|15.17M|15170000|1.760|231161|-90.84|25|2023-05-11|15/03/2023||-0.09|||||2023-03-14|15/12/2022||-0.0867||29680000||
2023-03-18 11:57:46|02048|42975|PPTA|284.18M|284180000|4.51|11203|-20.04|15|2023-05-16|15/03/2023||-0.09||0.00|||2023-03-17|15/12/2022|-0.08|-0.08|0.00|0.00||
2023-03-18 11:57:50|02049|17420|ULH|684.45M|684450000|26.04|72371|16.2|39|2023-04-27|15/03/2023||0.9625||484400000|||2023-02-09|15/12/2022|1.27|1.36|458700000|461200000||
2023-03-18 11:57:56|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|105.9|38|2023-03-14|15/12/2022||-0.3664||31120000|||2022-11-08|15/09/2022||-0.4161||20600000||
2023-03-18 11:58:00|02051|1097841|ADN|60.51M|60510000|1.17|314947|-62.74|18|2023-05-18|15/03/2023|||||||2023-03-27|15/12/2022||-0.03||||
2023-03-18 11:58:06|02052|17196|SMED|171.43M|171430000|8.75|397425|50.86|36|2022-10-26|15/09/2022||0.02||16400000|||2022-08-30|15/06/2022||-0.0033||14970000||
2023-03-18 11:58:11|02053|1008723|HCC|1.72B|1720000000|33.17|575723|-8.97|25|2023-05-03|15/03/2023||2.57||389760000|||2023-02-15|15/12/2022|1.9|2.47|344800000|437370000||
2023-03-18 11:58:15|02054|44411|NMIH|1.75B|1750000000|20.91|346523|0.14|35|2023-05-02|15/03/2023||0.8308||122400000|||2023-02-14|15/12/2022|0.86|0.84|133110000|122140000||
2023-03-18 11:58:20|02055|1171962|DSGN|362.2M|362200000|6.48|439840|-66.62|11|2023-05-08|15/03/2023||-0.3675||0.00|||2023-03-14|15/12/2022|-0.31|-0.344|0.00|0.00||
2023-03-18 11:58:24|02056|1176340|VIA|186.34M|186340000|5.18|102474|-39.77|12|2023-05-08|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 11:58:28|02057|959850|UAVS|33.44M|33440000|0.38|556741|-64.15|26|2023-05-17|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 11:58:32|02058|1175508|IMRX|213.34M|213340000|8.07|40467|15.29|12|2023-05-09|15/03/2023||-0.5967||16670|||2023-03-06|15/12/2022|-0.5|-0.5614|456|60000||
2023-03-18 11:58:37|02059|949610|ASXC|144.74M|144740000|0.605|1858579|-4.12|33|2023-05-09|15/03/2023||-0.07||3650000|||2023-03-02|15/12/2022|-0.07|-0.075|2460000|3490000||
2023-03-18 11:58:45|02060|1081600|STIM|80.27M|80270000|2.83|272190|-20.73|25|2023-05-09|15/03/2023||-0.3424||16710000|||2023-03-07|15/12/2022|-0.3|-0.38|18200000|16810000||
2023-03-18 11:58:49|02061|1171266|INNV|808.15M|808150000|5.96|38399|4.56|12|2023-05-08|15/03/2023||-0.0499||171980000|||2023-02-07|15/12/2022|-0.07|-0.08|167460000|169860000||
2023-03-18 11:58:53|02062|991229|IEA|667.40M|667400000|13.72|1435461|2.24|24|2023-03-14|15/12/2022||0.5033||664260000|||2022-11-09|15/09/2022||0.5967||762330000||
2023-03-18 11:58:58|02063|15857|CVGI|220.41M|220410000|6.61|131045|-21.22|39|2023-05-03|15/03/2023||0.1667||252250000|||2023-03-06|15/12/2022|0.04|0.1633|234920000|246460000||
2023-03-18 11:59:03|02064|1082134|HYRE|593.96K|593960|0.03|588284|-98.93|26|2023-05-11|15/03/2023||-0.13||11970000|||2023-03-29|15/12/2022||-0.12||11000000||
2023-03-18 11:59:08|02065|16644|MNKD|1.07B|1070000000|4.07|3501590|12.74|39|2023-05-10|15/03/2023||-0.05||37400000|||2023-02-23|15/12/2022|-0.07|-0.05|36060000|35220000||
2023-03-18 11:59:13|02066|40324|GTBP|17.23M|17230000|0.53|95039|-82.15|23|2023-05-15|15/03/2023||-0.16||0.00|||2023-04-17|15/12/2022||-0.175||0.00||
2023-03-18 11:59:17|02067|1174643|CVRX|204.42M|204420000|9.88|335014|56.58|13|2023-04-24|15/03/2023||-0.566||7200000|||2023-01-26|15/12/2022|-0.51|-0.56|7180000|6980000||
2023-03-18 11:59:21|02068|1121161|HARP|24.92M|24920000|0.75|525985|-81.93|22|2023-05-11|15/03/2023||-0.4676||4050000|||2023-03-20|15/12/2022||-0.4669||7040000||
2023-03-18 11:59:26|02069|961627|AVTX|29.01M|29010000|2.2|16665|-75.64|28|2023-05-11|15/03/2023||-0.96||1000000|||2023-03-20|15/12/2022||-0.7725||4260000||
2023-03-18 11:59:31|02070|16511|LKFN|1.7B|1700000000|65.71|111357|-16.44|39|2023-04-24|15/03/2023||1.07||66390000|||2023-01-25|15/12/2022|1.01|1.13|67360000|66590000||
2023-03-18 11:59:36|02071|16310|HURN|1.34B|1340000000|75.17|128458|61.38|39|2023-05-02|15/03/2023||0.6575||300060000|||2023-02-28|15/12/2022|1.12|0.99|313710000|282400000||
2023-03-18 11:59:43|02072|1174593|GRPH|143.05M|143050000|2.46|290978|-71.53|12|2023-05-11|15/03/2023||-0.4692||0.00|||2023-03-20|15/12/2022||-0.4935||0.00||
2023-03-18 11:59:47|02073|985718|SYRS|57.25M|57250000|2.82|133487|-75.69|27|2023-05-11|15/03/2023||-1.24||4000000|||2023-03-02|15/12/2022|-0.17|-1.23|-754000|3850000||
2023-03-18 11:59:52|02074|17130|SCHN|780.73M|780730000|28.53|250941|-41|37|2023-06-28|15/05/2023||0.655||738380000|||2023-04-06|15/02/2023||0.295||687200000||
2023-03-18 11:59:57|02075|20654|OXM|1.82B|1820000000|115.22|138245|34.29|34|2023-06-14|15/04/2023||4.1||411470000|||2023-03-23|15/01/2023||2.14||377070000||
2023-03-18 12:00:02|02076|16976|PSMT|2.1B|2100000000|68.45|101079|-13.16|40|2023-07-06|15/05/2023||0.8492||1100000000|||2023-04-10|15/02/2023||1.08||1130000000||
2023-03-18 12:00:08|02077|100229|TVTX|1.55B|1550000000|21.2|1379735|-14.03|37|2023-05-04|15/03/2023||-1.31||50540000|||2023-02-23|15/12/2022|-0.76|-1.07|52300000|56990000||
2023-03-18 12:00:14|02078|32362|GES|1.04B|1040000000|19.17|640489|-9.36|39|2023-05-24|15/04/2023||0.52||616000000|||2023-03-14|15/01/2023|1.74|1.3|817780000|779000000||
2023-03-18 12:00:19|02079|955540|BW|496.01M|496010000|5.59|384834|-36.26|32|2023-05-11|15/03/2023||-0.1||210800000|||2023-03-15|15/12/2022|0.0234|0.0504|249900000|229720000||
2023-03-18 12:00:23|02080|44403|MMI|1.21B|1210000000|30.79|143734|-36.74|37|2023-05-09|15/03/2023||0.2315||238800000|||2023-02-17|15/12/2022|0.2|0.81|262400000|400300000||
2023-03-18 12:00:28|02081|1175173|ABSI|146.91M|146910000|1.59|464798|-82.07|12|2023-05-10|15/03/2023||||2000000|||2023-03-21|15/12/2022||-0.2515||4730000||
2023-03-18 12:00:34|02082|16375|SNEX|1.89B|1890000000|91.73|113873|21.4|38|2023-05-10|15/03/2023||2.21||382710000|||2023-02-07|15/12/2022|3.62|2.25|654800000|384340000||
2023-03-18 12:00:39|02083|960941|NBEVQ|16.91K|16910|0.0001|442437|-99.98|26|2023-05-08|15/03/2023||0.01||127550000|||2023-03-20|15/12/2022||-0.05||113400000||
2023-03-18 12:00:44|02084|20559|AVD|625.19M|625190000|21.21|121135|15.84|39|2023-05-09|15/03/2023||0.29||156700000|||2023-03-13|15/12/2022|0.13|0.075|159980000|158550000||
2023-03-18 12:00:48|02085|1152990|MCBS|422.92M|422920000|16.82|30367|-29.89|21|2023-04-21|15/03/2023||0.54||32400000|||2023-01-23|15/12/2022|0.52|0.595|30740000|33950000||
2023-03-18 12:00:54|02086|16775|INSG|67.04M|67040000|0.62|700578|-85.69|39|2023-05-10|15/03/2023||-0.075||49350000|||2023-03-01|15/12/2022|-0.11|-0.1|52920000|60530000||
2023-03-18 12:00:59|02087|20704|MPX|429.78M|429780000|12.48|20637|5.05|39|2023-04-26|15/03/2023|||||||2023-01-25|15/12/2022|0.35|0.21|108500000|75300000||
2023-03-18 12:01:03|02088|942487|ATRA|289.7M|289700000|3.02|1217261|-68.38|33|2023-05-10|15/03/2023||-0.3702||37010000|||2023-02-08|15/12/2022|-0.72|-0.5197|221000|24670000||
2023-03-18 12:01:08|02089|1156639|CSPR|282.20M|282200000|6.780|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|||2022-05-17|15/03/2022||-0.4||145000000||
2023-03-18 12:01:12|02090|1172579|NPCE|86.59M|86590000|3.45|68513|-58.68|10|2023-05-11|15/03/2023||-0.5025||11750000|||2023-03-02|15/12/2022|-0.45|-0.5|12800000|12400000||
2023-03-18 12:01:17|02091|17578|WTBA|310.18M|310180000|18.64|28147|-34.69|39|2023-04-27|15/03/2023||0.54||24500000|||2023-01-26|15/12/2022|0.53|0.58|22930000|24900000||
2023-03-18 12:01:22|02092|1172382|KRT|277.43M|277430000|13.95|13702|-10.74|14|2023-05-25|15/03/2023||0.425||115980000|||2023-03-16|15/12/2022|0.3|0.3|92670000|96120000||
2023-03-18 12:01:26|02093|994715|DSHK|32.29M|32290000|0.349|631345|-75.42|27|2023-05-05|15/03/2023||-0.135||75730000|||2023-03-20|15/12/2022||-0.13||80300000||
2023-03-18 12:01:31|02094|15984|EGAN|240.67M|240670000|7.49|44260|-38.35|38|2023-05-10|15/03/2023||0.045||25520000|||2023-02-14|15/12/2022|0.09|0.04|25600000|25090000||
2023-03-18 12:01:35|02095|1172510|AKYA|308.27M|308270000|8.04|130134|-37.14|12|2023-05-16|15/03/2023||-0.481||20460000|||2023-03-06|15/12/2022|-0.5|-0.44|21200000|20320000||
2023-03-18 12:01:39|02096|1173019|TALS|87.2M|87200000|2.09|408197|-73.74|11|2023-05-11|15/03/2023||-0.5025||0.00|||2023-03-20|15/12/2022||-0.518||0.00||
2023-03-18 12:01:44|02097|1163718|TLMD|304.01M|304010000|3|1462823|0.67|10|2022-08-11|15/06/2022||-0.1444||27890000|||2022-05-12|15/03/2022||-0.1446||26900000||
2023-03-18 12:01:50|02098|1174591|TKNO|90.3M|90300000|3.21|46121|-77.49|13|2023-05-10|15/03/2023||-0.315||9160000|||2023-03-15|15/12/2022|-0.47|-0.35|7890000|7700000||
2023-03-18 12:01:54|02099|1174641|AVTE|491.86M|491860000|19.99|100311|57.15|12|2023-05-15|15/03/2023||-0.5718||0.00|||2023-03-29|15/12/2022||-0.5672||0.00||
2023-03-18 12:02:00|02100|1175356|SNPO|696.3M|696300000|9.14|45931|-50.33|13|2023-05-11|15/03/2023||0.1126||252000000|||2023-03-14|15/12/2022|0.14|0.12|268200000|257370000||
2023-03-18 12:02:04|02101|1175585|MXCT|458.96M|458960000|360|526821|-21.06|10|2023-05-08|15/03/2023||-0.112||8320000|||2023-03-15|15/12/2022|-0.05|-0.0775|12420000|12400000||
2023-03-18 12:02:10|02102|15647|CASS|619.16M|619160000|45.16|53840|15.53|32|2023-04-27|15/03/2023||0.69||50400000|||2023-01-19|15/12/2022|0.67|0.71|48950000|49490000||
2023-03-18 12:02:14|02103|1174426|CYT|58.69M|58690000|1.66|120312|-61.48|12|2023-05-04|15/03/2023||-0.2533||0.00|||2023-03-20|15/12/2022||-0.3375||0.00||
2023-03-18 12:02:18|02104|1172511|BMEA|451.23M|451230000|15.35|89949|183.73|11|2023-05-15|15/03/2023||-0.831||0.00|||2023-03-20|15/12/2022||-0.8079||0.00||
2023-03-18 12:02:23|02105|995922|CLPR|254.28M|254280000|6.05|40852|-33.66|27|2023-05-11|15/03/2023||-0.06||35090000|||2023-03-16|15/12/2022|0.11|-0.04|33000000|34120000||
2023-03-18 12:02:29|02106|1167060|BDSX|142.69M|142690000|1.83|115500|-20.43|13|2023-05-10|15/03/2023||-0.245||11390000|||2023-03-06|15/12/2022|-0.35|-0.28|9610000|10770000||
2023-03-18 12:02:35|02107|1169480|ANGN|15.66M|15660000|0.52|70252|-76.68|12|2023-05-15|15/03/2023||-0.54||800000|||2023-03-29|15/12/2022||-0.21||0.00||
2023-03-18 12:02:42|02108|1073097|IBEX|481.2M|481200000|26.37|84793|58.47|17|2023-05-17|15/03/2023||0.3917||141800000|||2023-02-15|15/12/2022|0.62|0.4|139400000|144410000||
2023-03-18 12:02:47|02109|15677|CCRN|822.56M|822560000|22.34|662707|0.68|39|2023-05-03|15/03/2023||0.7512||594090000|||2023-02-22|15/12/2022|1.09|0.89|628220000|594570000||
2023-03-18 12:02:52|02110|25321|IMAX|892.12M|892120000|16.53|596798|-8.93|34|2023-04-27|15/03/2023||0.1333||77400000|||2023-02-22|15/12/2022|0.19|0.21|98000000|96120000||
2023-03-18 12:02:57|02111|20175|CCO|515.16M|515160000|1.09|2613955|-70.14|39|2023-05-09|15/03/2023||-0.182||540950000|||2023-02-28|15/12/2022|0.2049|0.0426|709200000|702000000||
2023-03-18 12:03:02|02112|1073037|COGT|801.59M|801590000|11.46|662197|85.44|25|2023-05-15|15/03/2023||-0.514||0.00|||2023-03-14|15/12/2022|-0.56|-0.5171|0.00|0.00||
2023-03-18 12:03:07|02113|17493|VIVO|1.49B|1490000000|33.97|635665|32.33|39|2023-05-05|15/03/2023||0.215||72850000|||2023-02-01|15/12/2022||0.2||72310000||
2023-03-18 12:03:11|02114|1175179|XPOF|1.33B|1330000000|26.69|497755|14.7|12|2023-05-11|15/03/2023||0.1417||65790000|||2023-03-02|15/12/2022|0.07|0.07|71300000|66460000||
2023-03-18 12:03:17|02115|41313|MBII|145.56M|145560000|0.7981|908403|-23.99|33|2022-11-14|15/09/2022||-0.04||15300000|||2022-08-15|15/06/2022||-0.04||16000000||
2023-03-18 12:03:21|02116|17346|INVA|761.65M|761650000|11.18|675294|-41.98|39|2023-04-26|15/03/2023||0.23||58960000|||2023-02-28|15/12/2022|-0.98|0.225|65800000|58850000||
2023-03-18 12:03:26|02117|17611|DZSI|251.5M|251500000|8.1|163866|-41.98|36|2023-05-11|15/03/2023||-0.04||101460000|||2023-02-16|15/12/2022|-0.1|0.14|100000000|115380000||
2023-03-18 12:03:31|02118|1173521|OMIC|94.24M|94240000|1.31|128809|-80.9|12|2023-05-09|15/03/2023||-0.3688||2100000|||2023-03-02|15/12/2022|-0.29|-0.43|770000|790180||
2023-03-18 12:03:35|02119|1174640|ABOS|158.38M|158380000|3.87|80854|-37.68|13|2023-05-15|15/03/2023||-0.32|||||2023-03-27|15/12/2022||-0.2743||0.00||
2023-03-18 12:03:40|02120|20820|FOR|719.71M|719710000|14.46|99017|-19.26|39|2023-04-20|15/03/2023||0.3887||328370000|||2023-01-24|15/12/2022|0.42|0.54|216700000|271800000||
2023-03-18 12:03:45|02121|1175512|RXST|515.08M|515080000|15.25|117341|35.08|11|2023-05-04|15/03/2023||-0.5581||14830000|||2023-03-06|15/12/2022|-0.45|-0.75|16100000|15780000||
2023-03-18 12:03:49|02122|1163664|SFT|23.29M|23290000|1.37|409540|-93.83|16|2023-05-10|15/03/2023||-0.325||115550000|||2023-03-08|15/12/2022||-0.32||66650000||
2023-03-18 12:03:54|02123|1175114|RPID|60.75M|60750000|1.44|95354|-82.46|13|2023-05-09|15/03/2023||-0.375||4750000|||2023-03-03|15/12/2022|-0.39|-0.36|4370000|4500000||
2023-03-18 12:03:59|02124|1072223|BWB|329.47M|329470000|11.87|88769|-31.66|26|2023-04-27|15/03/2023||0.3333||31600000|||2023-01-25|15/12/2022|0.45|0.47|34640000|36300000||
2023-03-18 12:04:03|02125|1173831|DIBS|153.15M|153150000|3.9|156663|-51.19|10|2023-05-10|15/03/2023||-0.205||21980000|||2023-03-01|15/12/2022|-0.18|-0.23|23000000|22720000||
2023-03-18 12:04:08|02126|1175518|WEBR|436.43M|436430000|8.12|637685|-30.12|11|2023-05-15|15/03/2023||0.1823||482190000|||2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000||
2023-03-18 12:04:14|02127|1175121|ZVIA|214.14M|214140000|3|122221|-27.18|12|2023-05-11|15/03/2023||-0.1317||42440000|||2023-02-28|15/12/2022|-0.1|-0.1467|35370000|31150000||
2023-03-18 12:04:20|02128|995092|NEX|1.77B|1770000000|7.59|3743700|-13.65|27|2023-05-09|15/03/2023||0.5889||932560000|||2023-02-15|15/12/2022|0.59|0.42|870860000|872550000||
2023-03-18 12:04:25|02129|1081650|HQI|305.03M|305030000|21.98|16723|20.24|25|2023-05-15|15/03/2023||0.32||11300000|||2023-03-16|15/12/2022|0.2|0.28|8050000|8800000||
2023-03-18 12:04:30|02130|20768|NLS|43.29M|43290000|1.36|242001|-68.08|39|2023-05-22|15/03/2023||-0.4975||51610000|||2023-02-09|15/12/2022|-0.35|-0.275|98080000|103500000||
2023-03-18 12:04:34|02131|1172939|HOWL|83.29M|83290000|2.43|319690|-47.4|12|2023-06-08|15/03/2023||-0.59||5000000|||2023-03-23|15/12/2022||-0.546||2070000||
2023-03-18 12:04:39|02132|1169485|TERN|499.62M|499620000|10.09|346230|235.22|12|2023-05-11|15/03/2023||-0.3803||0.00|||2023-03-20|15/12/2022||-0.4035||0.00||
2023-03-18 12:04:46|02133|21006|SRI|473.94M|473940000|17.33|102430|-7.28|39|2023-05-03|15/03/2023||-0.12||222820000|||2023-03-01|15/12/2022|0.11|0.2|231200000|234000000||
2023-03-18 12:04:51|02134|1123001|KLDO|8.52K|8520|0.29|7769231|-81.99|19|2022-08-10|15/06/2022||-0.25||0.00|||2022-05-19|15/03/2022||-0.51||0.00||
2023-03-18 12:04:55|02135|1166238|LSF|7.16M|7160000|0.78|42812|-75.36|16|2023-05-11|15/03/2023||-0.705||7750000|||2023-03-14|15/12/2022|-1.69|-0.7133|8970000|9280000||
2023-03-18 12:04:59|02136|1171974|KLTR|254.82M|254820000|1.89|118869|-4.06|11|2023-05-09|15/03/2023||-0.0597||42730000|||2023-02-22|15/12/2022|-0.11|-0.08|44070000|43390000||
2023-03-18 12:05:03|02137|1175149|PECO|4.01B|4010000000|30.52|546453|-9.03|12|2023-05-04|15/03/2023||0.1288||146210000|||2023-02-09|15/12/2022|0.12|0.09|141700000|143400000||
2023-03-18 12:05:08|02138|102893|ARDX|836.3M|836300000|4.05|7894684|289.42|34|2023-05-09|15/03/2023||-0.1275||5920000|||2023-03-02|15/12/2022|0.06|0.0023|44180000|23160000||
2023-03-18 12:05:13|02139|1172765|RAIN|285.03M|285030000|7.84|244898|0.51|10|2023-05-23|15/03/2023||-0.6089||0.00|||2023-03-09|15/12/2022|0.7|-0.56|0.00|||
2023-03-18 12:05:17|02140|50977|OTRK|12.02M|12020000|0.41|4005525|-80.29|30|2023-05-11|15/03/2023||-0.42||4500000|||2023-03-15|15/12/2022|-0.42|-0.46|2500000|3000000||
2023-03-18 12:05:22|02141|50880|WKHS|249.9M|249900000|1.46|3244083|-65.16|27|2023-05-10|15/03/2023||-0.1683||9050000|||2023-03-01|15/12/2022|-0.24|-0.18|3440000|10760000||
2023-03-18 12:05:27|02142|16518|LMNR|275.66M|275660000|15.46|61374|11.71|42|2023-06-12|15/04/2023||0.165||49860000|||2023-03-09|15/01/2023|-0.53|-0.35|37900000|37190000||
2023-03-18 12:05:31|02143|1166741|KRON|87.02M|87020000|1.51|305318|-81.22|15|2023-05-09|15/03/2023||-0.514||625000|||2023-03-15|15/12/2022|-0.56|-0.586|0.00|0.00||
2023-03-18 12:05:35|02144|1166409|AVO|752.6M|752600000|10.64|175121|-9.45|17|2023-06-08|15/04/2023||0.0368||222510000|||2023-03-09|15/01/2023|-0.07|0.03|213500000|207120000||
2023-03-18 12:05:40|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|31|2022-07-28|15/06/2022||0.64||110500000|||2022-05-11|15/03/2022||0.66||108100000||
2023-03-18 12:05:45|02146|21254|LRN|1.63B|1630000000|38.66|560754|12.22|39|2023-04-25|15/03/2023||1.07||455970000|||2023-01-24|15/12/2022|1.19|1.05|458400000|443230000||
2023-03-18 12:05:50|02147|15708|CHEF|1.23B|1230000000|31.88|379595|6.41|39|2023-05-10|15/03/2023||0.0933||634460000|||2023-02-15|15/12/2022|0.48|0.46|791300000|736260000||
2023-03-18 12:05:54|02148|1175429|RLYB|174.76M|174760000|4.59|65953|-46.63|10|2023-05-09|15/03/2023||-0.5076||0.00|||2023-03-06|15/12/2022|-0.46|-0.596|0.00|0.00||
2023-03-18 12:05:58|02149|1159668|ORIC|205.62M|205620000|4.56|1029632|-31.22|17|2023-05-24|15/03/2023||-0.5467||0.00|||2023-03-16|15/12/2022|-0.52|-0.548|0.00|0.00||
2023-03-18 12:06:03|02150|1076696|TALO|1.5B|1500000000|11.89|1272745|-22.39|27|2023-05-10|15/03/2023||0.686||386610000|||2023-02-28|15/12/2022|0.2|0.576|342200000|325940000||
2023-03-18 12:06:07|02151|32346|WNC|1.09B|1090000000|23.03|544720|40.43|39|2023-05-03|15/03/2023||0.3567||620770000|||2023-02-02|15/12/2022|0.84|0.71|657400000|664360000||
2023-03-18 12:06:12|02152|1169714|CLNN|97.7M|97700000|1.27|1073944|-55.28|15|2023-05-08|15/03/2023||-0.1314||121000|||2023-03-27|15/12/2022|-0.01|-0.0514|234000|160430||
2023-03-18 12:06:19|02153|1173261|VERA|299.06M|299060000|7.13|803873|-70.02|13|2023-06-22|15/03/2023||-0.87||0.00|||2023-03-23|15/12/2022||-0.8647||0.00||
2023-03-18 12:06:24|02154|1089251|RTL|804.58M|804580000|6.01|673158|-21.23|24|2023-05-10|15/03/2023||||118740000|||2023-02-22|15/12/2022|-0.25||118400000|117170000||
2023-03-18 12:06:29|02155|960585|TH|1.64B|1640000000|16.21|604408|164.01|22|2023-05-09|15/03/2023||0.41||145200000|||2023-03-10|15/12/2022|0.31|0.39|152440000|148270000||
2023-03-18 12:06:33|02156|1075455|RFL|42.3M|42300000|1.74|55337|-18.69|24|2023-03-14|15/01/2023|-0.13||70000||||2022-12-13|15/10/2022|-0.22||70000|||
2023-03-18 12:06:38|02157|994772|AQB|39.18M|39180000|0.551|399665|-70.69|25|2023-05-04|15/03/2023||-0.09||1300000|||2023-03-07|15/12/2022|-0.08|-0.0833|451000|833330||
2023-03-18 12:06:43|02158|1174323|CNVY|769.56M|769560000|10.51|195006|87.68|12|2023-03-23|15/12/2022||0.1333||114330000|||2022-11-09|15/09/2022||0.08||96710000||
2023-03-18 12:06:47|02159|1169349|LABP|10.39M|10390000|0.26|555533|-84.54|15|2023-05-11|15/03/2023||-0.29||0.00|||2023-03-23|15/12/2022||-0.1925||0.00||
2023-03-18 12:06:52|02160|41308|GOGO|1.86B|1860000000|14.52|671683|-18.1|39|2023-05-04|15/03/2023||0.1667||101640000|||2023-02-28|15/12/2022|0.21|0.16|108200000|105720000||
2023-03-18 12:06:55|02161|989650|DFIN|1.05B|1050000000|36.47|227932|3.93|27|2023-05-03|15/03/2023||0.655||193270000|||2023-02-21|15/12/2022|0.59|0.61|167700000|181700000||
2023-03-18 12:07:00|02162|41182|XPRO|1.93B|1930000000|17.72|748903|6.62|39|2023-05-04|15/03/2023||0.245||340500000|||2023-02-23|15/12/2022|0.22|0.24|351000000|336970000||
2023-03-18 12:07:04|02163|101874|LPG|787.64M|787640000|19.52|642842|41.24|35|2023-06-15|15/03/2023||1.39||110860000|||2023-02-01|15/12/2022|1.29|0.89|103320000|97640000||
2023-03-18 12:07:09|02164|1167131|AVIR|314.2M|314200000|3.77|469311|-42.79|15|2023-05-10|15/03/2023||-0.4777||0.00|||2023-02-28|15/12/2022|-0.41|-0.44|0.00|||
2023-03-18 12:07:12|02165|1175844|ELYM|87.14M|87140000|3.28|20218|-62.3|12|2023-05-15|15/03/2023||-0.375||0.00|||2023-03-06|15/12/2022|-0.29|-0.33|0.00|||
2023-03-18 12:07:17|02166|995701|REVG|680.77M|680770000|11.45|153452|-16.85|27|2023-06-06|15/04/2023||0.206||598380000|||2023-03-08|15/01/2023|0.12|-0.01|583500000|497350000||
2023-03-18 12:07:22|02167|16345|IIIN|526.74M|526740000|27.08|118619|-30.55|38|2023-04-20|15/03/2023||0.87||185390000|||2023-01-19|15/12/2022|0.44|0.85|166900000|177390000||
2023-03-18 12:07:27|02168|1010526|SOI|378.76M|378760000|7.81|241471|-31.01|26|2023-05-03|15/03/2023||0.2603||103500000|||2023-02-22|15/12/2022|0.22|0.23|84100000|93350000||
2023-03-18 12:07:31|02169|17573|WSBF|339.68M|339680000|14.82|66603|-24.5|34|2023-04-25|15/03/2023||0.22||33600000|||2023-01-26|15/12/2022|0.04|0.15|32710000|35600000||
2023-03-18 12:07:36|02170|13962|ADTN|1.21B|1210000000|15.37|507987|-22.69|39|2023-04-18|15/03/2023||0.1829||365410000|||2023-02-21|15/12/2022|0.12|0.1541|358270000|367160000||
2023-03-18 12:07:39|02171|1160912|GAN|55.54M|55540000|1.32|230947|-75.78|15|2023-05-15|15/03/2023||-0.126||39050000|||2023-03-30|15/12/2022||-0.1261||36240000||
2023-03-18 12:07:44|02172|20455|MOD|1.1B|1100000000|21.03|471310|126.37|39|2023-05-24|15/03/2023||0.4528||578530000|||2023-02-01|15/12/2022|0.48|0.43|560000000|565180000||
2023-03-18 12:07:47|02173|100193|||||||35|2023-05-10|15/03/2023||-0.27||0.00|||2023-03-20|15/12/2022||-0.23||0.00||
2023-03-18 12:07:51|02174|1096075|STRO|300.02M|300020000|5.22|510934|-42.76|24|2023-05-16|15/03/2023||-0.6163||14710000|||2023-04-03|15/12/2022||-0.6159||14520000||
2023-03-18 12:07:56|02175|958237|IBRX|614.53M|614530000|1.41|2655553|-76.1|28|2023-05-11|15/03/2023||-0.27||25000|||2023-03-20|15/12/2022|-0.27|-0.22|73000|25000||
2023-03-18 12:08:00|02176|1156573|ARQT|677.41M|677410000|11.09|912216|-35.22|20|2023-05-03|15/03/2023||-1.39||5500000|||2023-02-28|15/12/2022|-1.18|-1.42|2960000|2020000||
2023-03-18 12:08:04|02177|1175178|OB|210.79M|210790000|4.12|167739|-63.51|11|2023-05-11|15/03/2023||-0.0531||232170000|||2023-03-02|15/12/2022|-0.14|-0.04|258000000|249100000||
2023-03-18 12:08:08|02178|1166963|PRAX|53.96M|53960000|1.03|1974352|-90.73|16|2023-05-09|15/03/2023||-0.776||0.00|||2023-02-07|15/12/2022|-0.87|-0.7843|0.00|0.00||
2023-03-18 12:08:13|02179|13958|TWI|638.79M|638790000|10.16|512867|-27.94|39|2023-05-04|15/03/2023||0.55||558900000|||2023-02-27|15/12/2022|0.44|0.445|509770000|523300000||
2023-03-18 12:08:18|02180|943148|KE|530.58M|530580000|21.46|88108|11.95|34|2023-05-03|15/03/2023||0.6533||440520000|||2023-02-06|15/12/2022|0.44|0.52|436700000|412780000||
2023-03-18 12:08:23|02181|21179|RGS|35.54M|35540000|0.78|321980|-61.19|39|2023-05-02|15/03/2023||0.06||75500000|||2023-02-01|15/12/2022|-0.06|0.00|59970000|72900000||
2023-03-18 12:08:27|02182|1027142|RBB|304.4M|304400000|16.05|33756|-36.69|25|2023-04-24|15/03/2023||0.792||43310000|||2023-01-23|15/12/2022|0.92|0.89|41400000|43060000||
2023-03-18 12:08:31|02183|1127925|HOOK|44.87M|44870000|0.82|234544|-51.19|21|2023-05-17|15/03/2023||-0.2275||4550000|||2023-03-15|15/12/2022|-0.17|-0.2071|7830000|7070000||
2023-03-18 12:08:36|02184|1024880|KALA|28.07M|28070000|13.86|2845921|-84.25|24|2023-03-28|15/12/2022|-7.97|-6.56||0.00|||2022-11-10|15/09/2022|19.25|10.75|420000|41670000||
2023-03-18 12:08:41|02185|100177|TRVN|5.4M|5400000|0.7|92262|-94|36|2023-03-08|15/12/2022||-1.88||1670000|||2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750||
2023-03-18 12:08:46|02186|1172947|FSBC|362.09M|362090000|20.98|19444|-29.9|13|2023-04-24|15/03/2023||0.7023||29970000|||2023-01-30|15/12/2022|0.77|0.71|30740000|29910000||
2023-03-18 12:08:50|02187|1096136|NGM|311.78M|311780000|3.8|335612|-74.92|22|2023-05-18|15/03/2023||-0.464||6860000|||2023-03-01|15/12/2022|-0.45|-0.52|18180000|6770000||
2023-03-18 12:08:55|02188|20822|GEFb|3.02B|3020000000|70.23|20767|16.56|39|2023-06-07|15/04/2023||1.41||1470000000|||2023-03-01|15/01/2023|1.06|1.21|1270000000|1350000000||
2023-03-18 12:08:59|02189|1171798|RXDX|5.35B|5350000000|112.62|522529|154.45|11|2023-05-11|15/03/2023||-0.9065||550000|||2023-02-28|15/12/2022|-0.9|-0.91|650000|521200||
2023-03-18 12:09:04|02190|962331|RMR|775.79M|775790000|24.13|85435|-19.78|29|2023-05-11|15/03/2023||0.48||260770000|||2023-02-02|15/12/2022|0.51|0.55|250740000|165190000||
2023-03-18 12:09:09|02191|1137412|PSNL|127.59M|127590000|2.73|580926|-67.81|21|2023-05-03|15/03/2023||-0.5828||17370000|||2023-02-23|15/12/2022|-0.67|-0.64|16700000|15340000||
2023-03-18 12:09:12|02192|994019|||||||21|2023-05-16|15/03/2023||-0.07||169380000|||2023-03-23|15/12/2022||-0.07||165250000||
2023-03-18 12:09:16|02193|16001|EMKR|57.81M|57810000|1.08|466218|-71.58|37|2023-05-04|15/03/2023||-0.16||27700000|||2023-02-08|15/12/2022|-0.22|-0.15|25000000|30880000||
2023-03-18 12:09:21|02194|1054795|MCB|390.54M|390540000|35.63|182416|-65.88|25|2023-04-26|15/03/2023||2.33||74810000|||2023-01-20|15/12/2022|2.43|2.33|70250000|70920000||
2023-03-18 12:09:25|02195|17155|SGC|145.75M|145750000|8.9|37776|-50.72|37|2023-05-03|15/03/2023||0.22||150260000|||2023-03-15|15/12/2022|-0.06|0.1875|148610000|143910000||
2023-03-18 12:09:32|02196|1175171|INST|3.47B|3470000000|24.28|172427|17.69|11|2023-05-01|15/03/2023||0.2802||125000000|||2023-02-13|15/12/2022|0.2|0.26|124700000|121400000||
2023-03-18 12:09:36|02197|16023|ESCA|173.83M|173830000|12.77|13674|-9.43|34|2023-04-20|15/03/2023||||62250000|||2023-02-22|15/12/2022|0.2|0.22|72100000|71240000||
2023-03-18 12:09:41|02198|16406|ITIC|265.53M|265530000|140|2475|-31.2|36|2023-05-05|15/03/2023|||||||2023-02-14|15/12/2022|3.97||49440000|||
2023-03-18 12:09:45|02199|1131053|ALTG|485.49M|485490000|15.08|210831|23.3|18|2023-05-10|15/03/2023||-0.08||392900000|||2023-03-09|15/12/2022|0.04|0.05|428600000|395500000||
2023-03-18 12:09:49|02200|1052094|HBB|149.6M|149600000|10.76|12754|-1.74|25|2023-05-03|15/03/2023||0.29||144100000|||2023-03-09|15/12/2022|0.51|0.97|196250000|213300000||
2023-03-18 12:09:53|02201|1167954|FDMT|571.63M|571630000|17.2|317054|8.72|14|2023-05-11|15/03/2023||-0.86||1360000|||2023-03-15|15/12/2022|-0.84|-0.7857|1220000|873400||
2023-03-18 12:09:57|02202|16587|STGW|1.90B|1900000000|6.5|757799|-16.56|39|2023-05-04|15/03/2023||0.17||643090000|||2023-03-02|15/12/2022|0.22|0.26|708000000|708490000||
2023-03-18 12:10:02|02203|17212|VIRX|63.38M|63380000|1.65|92097|-45.72|39|2023-05-10|15/03/2023||-0.3867||0.00|||2023-03-13|15/12/2022|-0.27|-0.364|0.00|0.00||
2023-03-18 12:10:07|02204|1123577|RIDE|173.5M|173500000|0.73|4635223|-73.11|17|2023-05-22|15/03/2023||-0.3604||11430000|||2023-03-06|15/12/2022|-0.45|-0.32|194000|1590000||
2023-03-18 12:10:11|02205|1174425|TBIO|65.24M|65240000|2.21|56337|-77.88|12|2023-05-09|15/03/2023||-0.38||6800000|||2023-03-21|15/12/2022||-0.4133||7200000||
2023-03-18 12:10:15|02206|1163602|CURI|71.29M|71290000|1.35|117155|-62.18|16|2023-05-10|15/03/2023||-0.0675||21740000|||2023-03-30|15/12/2022||-0.1183||25290000||
2023-03-18 12:10:19|02207|1174692|CURV|238.42M|238420000|2.3|113601|-71.25|13|2023-06-06|15/04/2023||0.1794||313910000|||2023-03-23|15/01/2023||-0.0699||292080000||
2023-03-18 12:10:24|02208|20696|KRO|987.04M|987040000|8.56|271309|-44.99|39|2023-05-10|15/03/2023||-0.08||337740000|||2023-03-08|15/12/2022|-0.18|-0.06|342400000|319560000||
2023-03-18 12:10:30|02209|30743|ESTE|1.65B|1650000000|11.72|1401749|-7.28|33|2023-05-03|15/03/2023||1.02||440380000|||2023-03-08|15/12/2022|1.04|1.03|495000000|474050000||
2023-03-18 12:10:34|02210|1076787|MGTX|263.28M|263280000|5.41|168940|-61.85|25|2023-05-11|15/03/2023||-0.535||8650000|||2023-03-14|15/12/2022|-0.58|-0.504|-5290000|8930000||
2023-03-18 12:10:38|02211|16988|PTSI|602.02M|602020000|27.15|25841|-29.94|33|2023-04-18|15/03/2023||0.49||223000000|||2023-02-13|15/12/2022|1.08|0.9|237600000|243000000||
2023-03-18 12:10:42|02212|1152785|XGN|36.88M|36880000|2.26|19912|-73.54|22|2023-05-10|15/03/2023||-0.6802||9330000|||2023-03-20|15/12/2022||-0.7671||8660000||
2023-03-18 12:10:47|02213|101281|ADRO|86.14T|86140000000000|2.78|74667328|1.46|36|2023-04-27|15/03/2023||0.0193||2560000000|||2023-03-02|15/12/2022|0.0141|0.0171|2190000000|2190000000||
2023-03-18 12:10:51|02214|1172580|ZY|253.58M|253580000|2.43|1342044|-33.97|12|2023-03-22|15/12/2022||-0.6598||2960000|||2022-11-02|15/09/2022||-0.6719||3030000||
2023-03-18 12:10:56|02215|1031736|CSSE|58.15M|58150000|2.74|84314|-70.47|25|2023-05-11|15/03/2023||-0.984||110640000|||2023-03-30|15/12/2022||-1.09||113340000||
2023-03-18 12:10:59|02216|1172717|IMPL|24.93M|24930000|1.05|40527|-85.06|11|2023-06-05|15/03/2023||-0.9025||5860000|||2023-03-24|15/12/2022||-1.11||5020000||
2023-03-18 12:11:03|02217|16267|HIFS|515.38M|515380000|240.00|9984|-31.17|25|2023-04-14|15/03/2023|||||||2023-01-19|15/12/2022|5.44||42490000|||
2023-03-18 12:11:08|02218|39326|CENX|799.53M|799530000|8.66|1933197|-64.17|35|2023-05-04|15/03/2023||-0.035||505000000|||2023-02-23|15/12/2022|-0.31|-0.74|529900000|539500000||
2023-03-18 12:11:13|02219|1167034|FHTX|221.98M|221980000|5.31|67748|-59.06|15|2023-05-09|15/03/2023||-0.73||4220000|||2023-03-09|15/12/2022|-0.69|-0.594|4180000|8480000||
2023-03-18 12:11:17|02220|17474|VALU|437.77M|437770000|46.38|3734|-33.78|31|2023-03-15|15/01/2023|0.55||9970000||||2022-12-12|15/10/2022|0.46||10070000|||
2023-03-18 12:11:22|02221|1168846|CGEM|448.33M|448330000|11.4|189692|-11.01|15|2023-05-15|15/03/2023||-0.98||0.00|||2023-03-09|15/12/2022|-0.59|-0.6652|0.00|0.00||
2023-03-18 12:11:28|02222|16101|LAB|166.03M|166030000|2.100|242542|-43.7|39|2023-05-04|15/03/2023||-0.0553||28360000|||2023-02-14|15/12/2022|-0.19|-0.11|27020000|38000000||
2023-03-18 12:11:33|02223|34441|PLM|220.73M|220730000|2.2|86381|-33.13|34|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 12:11:41|02224|1169486|VOR|337.44M|337440000|5.14|116191|-38.59|15|2023-05-04|15/03/2023||-0.5427||0.00|||2023-03-23|15/12/2022||-0.5991||0.00||
2023-03-18 12:11:46|02225|985559|SELB|206.98M|206980000|1.35|944252|-13.46|28|2023-05-11|15/03/2023||-0.0962||11480000|||2023-03-02|15/12/2022|0.04|-0.07|16800000|11680000||
2023-03-18 12:11:50|02226|1057075|VMD|513.38M|513380000|13.45|36738|117.29|23|2023-05-08|15/03/2023||0.06||39500000|||2023-03-02|15/12/2022|0.06|0.05|37510000|37750000||
2023-03-18 12:11:55|02227|31163|ABUS|486.09M|486090000|2.99|951278|-0.99|39|2023-05-04|15/03/2023||-0.136||5500000|||2023-03-02|15/12/2022|-0.46|-0.13|39000000|6180000||
2023-03-18 12:11:59|02228|1167739|KNTE|252.41M|252410000|5.42|115269|-47.17|12|2023-05-15|15/03/2023||-0.7306||0.00|||2023-03-15|15/12/2022|-0.71|-0.7241|0.00|0.00||
2023-03-18 12:12:04|02229|1006461|FBRX|21M|21000000|1|40524|-31.51|25|2023-05-08|15/03/2023|||||||2023-03-22|15/12/2022||-0.16||0.00||
2023-03-18 12:12:09|02230|940837|MDVL|26.46M|26460000|0.33|207404|-63.33|27|2023-05-11|15/03/2023||-0.18||7680000|||2023-03-30|15/12/2022||-0.14||11750000||
2023-03-18 12:12:14|02231|17438|UFPT|846.39M|846390000|111.22|80730|81.08|39|2023-05-04|15/03/2023||0.92||87200000|||2023-03-07|15/12/2022|1.1|0.895|91240000|85870000||
2023-03-18 12:12:19|02232|1127926|GNLN|5.29M|5290000|0.331|394756|-96.45|21|2023-05-16|15/03/2023||-1.41||28040000|||2023-03-29|15/12/2022||-1.09||26990000||
2023-03-18 12:12:23|02233|1172282|RPHM|140.06M|140060000|5.71|52288|63.61|12|2023-05-18|15/03/2023||-0.5702||0.00|||2023-03-22|15/12/2022||-0.5884||0.00||
2023-03-18 12:12:27|02234|1163555|SPRU|117.63M|117630000|0.816|544585|-65.58|14|2023-05-15|15/03/2023||-0.1947||6680000|||2023-03-23|15/12/2022||-0.1703||6000000||
2023-03-18 12:12:31|02235|17472|UTMD|335.55M|335550000|92.5|10864|4|33|2023-04-27|15/03/2023|||||||2023-01-31|15/12/2022|1.25||13580000|||
2023-03-18 12:12:36|02236|6458|YELL|116.05M|116050000|2.24|865499|-72.82|39|2023-05-04|15/03/2023||-0.8505||1200000000|||2023-02-09|15/12/2022|-0.3|0.04|1200000000|1240000000||
2023-03-18 12:12:40|02237|40106|XONE|597.05M|597050000|26.70|703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|||2022-05-12|15/03/2022||-0.22||20800000||
2023-03-18 12:12:45|02238|1097916|ATCX|482.20M|482200000|12.14|457204|0.5|20|2023-05-15|15/03/2023||0.00||146120000|||2023-03-16|15/12/2022|0.07|0.08|150960000|152670000||
2023-03-18 12:12:49|02239|1141591|MIRM|874.39M|874390000|23.04|301914|0.17|17|2023-05-04|15/03/2023||-0.83||26440000|||2023-03-08|15/12/2022|-0.895|-1|27910000|24650000||
2023-03-18 12:12:53|02240|980155|NH|12.4M|12400000|1.610|61814|-86.94|27|2023-03-30|15/12/2022||-1.2||17790000|||2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000||
2023-03-18 12:12:58|02241|1175242|BLFY|255.12M|255120000|9.15|88876|-32.27|12|2023-04-26|15/03/2023||-0.01||14020000|||2023-01-25|15/12/2022|0.02|0.01|13370000|14310000||
2023-03-18 12:13:03|02242|16282|HOFT|217.89M|217890000|19.46|39197|-3.52|38|2023-06-06|15/04/2023||0.29||137420000|||2023-04-06|15/01/2023||0.39||143590000||
2023-03-18 12:13:08|02243|1009355|KNTK|4.32B|4320000000|29.55|243696|-7.57|24|2023-05-09|15/03/2023||0.4695||281440000|||2023-02-27|15/12/2022|0.25|0.4904|295490000|267970000||
2023-03-18 12:13:12|02244|40051|ATOS|87.37M|87370000|0.69|517619|-50.36|34|2023-05-11|15/03/2023||-0.06||0.00|||2023-03-30|15/12/2022||-0.065||0.00||
2023-03-18 12:13:17|02245|20650|MLR|376.75M|376750000|33.00|29104|15.55|38|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|0.81||225900000|||
2023-03-18 12:13:22|02246|17028|RCKY|165.51M|165510000|22.53|33846|-50.09|37|2023-05-02|15/03/2023||1.05||147000000|||2023-02-23|15/12/2022|1.08|0.63|138900000|130400000||
2023-03-18 12:13:27|02247|1055911|LBC|495.43M|495430000|9.71|40287|-28.45|25|2023-04-25|15/03/2023||0.25||35580000|||2023-01-24|15/12/2022|0.27|0.34|40250000|41720000||
2023-03-18 12:13:32|02248|30704|CRMD|142.76M|142760000|3.46|225529|-30.66|34|2023-05-11|15/03/2023||-0.25||3000000|||2023-03-20|15/12/2022||-0.1867||3500||
2023-03-18 12:13:36|02249|1174986|SERA|131.82M|131820000|4.25|1383231|22.83|13|2023-05-09|15/03/2023||-0.4318||280330|||2023-03-22|15/12/2022||-0.3584||134600||
2023-03-18 12:13:41|02250|16713|NCMI|18.38M|18380000|0.105|1066884|-95.95|39|2023-05-08|15/03/2023||-0.135||57200000|||2023-03-20|15/12/2022||0.04||86730000||
2023-03-18 12:13:47|02251|17594|XOMA|228.42M|228420000|19.93|29841|-27.89|39|2023-05-09|15/03/2023||-0.4||600000|||2023-03-09|15/12/2022|-0.64|-1.11|1490000|1060000||
2023-03-18 12:13:51|02252|17560|WLFC|355.18M|355180000|57.99|9270|74.67|38|2023-05-09|15/03/2023|||||||2023-03-09|15/12/2022|2.12||88140000|||
2023-03-18 12:13:56|02253|1164708|IRON|368.25M|368250000|21.76|72053|50.07|11|2023-03-27|15/12/2022||-5.9||0.00|||2022-11-10|15/09/2022|-0.08|-0.09||0.00||
2023-03-18 12:14:00|02254|52168|PRTG|51.17M|51170000|2.94|36714|-62.21|26|2023-05-31|15/03/2023||-0.2733||0.00|||2023-03-01|15/12/2022|-0.44|-0.2333|0.00|0.00||
2023-03-18 12:14:05|02255|1171825|FNCH|18.2M|18200000|0.38|183809|-93.03|13|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022||-0.4133||200000||
2023-03-18 12:14:13|02256|103931|HRTG|73.31M|73310000|2.94|149415|-57.33|35|2023-05-08|15/03/2023||0.04||159970000|||2023-03-02|15/12/2022|0.48|-0.16|174600000|168320000||
2023-03-18 12:14:17|02257|1171963|IKNA|149.02M|149020000|4.11|62610|-47.17|14|2023-05-11|15/03/2023||-0.4793||4520000|||2023-03-14|15/12/2022|-0.39|-0.1459|5500000|5480000||
2023-03-18 12:14:25|02258|21178|REVRQ|23.52M|23520000|0.43|106863|-94.95|39|2023-05-11|15/03/2023||-1.6||504870000|||2023-03-16|15/12/2022|-3.18|-0.2278|589800000|647210000||
2023-03-18 12:14:33|02259|1153339|OYST|303.21M|303210000|11.17|407509|-10.21|18|2023-05-04|15/03/2023||-0.895||18450000|||2023-03-02|15/12/2022||-1.25||13300000||
2023-03-18 12:14:37|02260|1163888|DMS|41.63M|41630000|0.615|65467|-82.44|17|2023-05-09|15/03/2023||-0.095||96130000|||2023-03-20|15/12/2022||-0.0825||98850000||
2023-03-18 12:14:41|02261|15681|CDZI|263.31M|263310000|3.97|188342|137.72|30|2023-05-11|15/03/2023||-0.08||140000|||2023-03-20|15/12/2022||-0.13||1940000||
2023-03-18 12:14:46|02262|30939|REPX|628.96M|628960000|31.2|37828|24.45|31|2023-03-20|15/03/2023||1.47||66400000|||2023-03-02|15/12/2022|5.99|1.22|321700000|66010000||
2023-03-18 12:14:50|02263|17465|USLM|869.68M|869680000|153.5|4786|31.56|34|2023-04-26|15/03/2023|||||||2023-02-03|15/12/2022|1.9||58290000|||
2023-03-18 12:14:55|02264|48376|AMC|2.17B|2170000000|4.18|35194457|-72.48|35|2023-05-08|15/03/2023||-0.1732||905180000|||2023-02-28|15/12/2022|-0.14|-0.19|990900000|1070000000||
2023-03-18 12:15:00|02265|39223|CAR|6.84B|6840000000|173.38|587407|-41.82|36|2023-05-01|15/03/2023||3.02||2520000000|||2023-02-13|15/12/2022|10.46|6.81|2800000000|2690000000||
2023-03-18 12:15:07|02266|20787|STAG|5.77B|5770000000|31.91|1015985|-21.87|39|2023-05-02|15/03/2023||0.16||170460000|||2023-02-15|15/12/2022|0.17|0.17|170330000|165040000||
2023-03-18 12:15:11|02267|1170122|CHK|9.71B|9710000000|72.07|1584783|-8.78|14|2023-05-04|15/03/2023||2.34||1520000000|||2023-02-21|15/12/2022|4.22|2.93|2200000000|1480000000||
2023-03-18 12:15:16|02268|17127|SSB|5.51B|5510000000|72.76|591267|-14.37|38|2023-04-27|15/03/2023||2.04||448520000|||2023-01-26|15/12/2022|1.9|2.02|459400000|447250000||
2023-03-18 12:15:21|02269|29717|VLY|4.83B|4830000000|9.52|3542551|-30.61|39|2023-04-27|15/03/2023||0.3491||527670000|||2023-01-26|15/12/2022|0.35|0.36|518620000|527520000||
2023-03-18 12:15:25|02270|48363|ESNT|3.98B|3980000000|36.78|468044|-11.2|38|2023-05-05|15/03/2023||1.47||250600000|||2023-02-10|15/12/2022|1.37|1.48|230040000|248480000||
2023-03-18 12:15:30|02271|29762|PDCE|5.12B|5120000000|57.94|848740|-16.25|39|2023-05-03|15/03/2023||3.05||800130000|||2023-02-22|15/12/2022|3.22|3.01|879500000|871580000||
2023-03-18 12:15:34|02272|24322|TRNO|5.03B|5030000000|60.77|537413|-14.94|37|2023-05-03|15/03/2023||0.29||74650000|||2023-02-14|15/12/2022|0.7733|0.4533|76000000|76000000||
2023-03-18 12:15:39|02273|20737|CIT|5.31B|5310000000|53.50|32810120|0|36|2022-07-26|15/06/2022||1.16||594230000|||2022-05-18|15/03/2022||1.19||590720000||
2023-03-18 12:15:46|02274|20857|BXMT|2.93B|2930000000|17.19|2280461|-45.84|38|2023-04-25|15/03/2023||0.7543||165450000|||2023-02-08|15/12/2022|0.87|0.72|191080000|156620000||
2023-03-18 12:15:50|02275|20843|ADC|6.15B|6150000000|68.36|1062581|6.26|39|2023-04-24|15/03/2023||0.438||119930000|||2023-02-14|15/12/2022|0.95|0.43|116530000|115250000||
2023-03-18 12:15:55|02276|39163|HR|7.32B|7320000000|19.22|2834834|-25.21|39|2023-05-03|15/03/2023||-0.075||336210000|||2023-03-01|15/12/2022|-0.09|-0.11|338060000|342120000||
2023-03-18 12:15:59|02277|17176|SIGI|5.41B|5410000000|89.68|257815|3.78|39|2023-05-03|15/03/2023||1.58||972250000|||2023-02-02|15/12/2022|1.46|1.45|952200000|820320000||
2023-03-18 12:16:04|02278|17428|UBSI|4.81B|4810000000|35.79|605037|0.14|39|2023-04-25|15/03/2023||0.722||270880000|||2023-01-26|15/12/2022|0.74|0.78|280280000|277360000||
2023-03-18 12:16:09|02279|943117|LC|706.57M|706570000|6.63|1986184|-58.64|34|2023-05-09|15/03/2023||0.12||247090000|||2023-01-25|15/12/2022|0.22|0.2|262700000|262510000||
2023-03-18 12:16:15|02280|20942|RDN|3.2B|3200000000|20.37|1633152|-10.42|39|2023-05-02|15/03/2023||0.7385||309410000|||2023-02-08|15/12/2022|1.05|0.75|314700000|310490000||
2023-03-18 12:16:19|02281|39246|POR|4.3B|4300000000|48.12|772482|-10.87|39|2023-04-28|15/03/2023||0.8111||626140000|||2023-02-16|15/12/2022|0.56|0.64|687000000|592070000||
2023-03-18 12:16:24|02282|20539|KRG|4.22B|4220000000|18.99|1637524|-12.57|39|2023-04-27|15/03/2023||-0.04||192280000|||2023-02-13|15/12/2022|0.5|-0.0633|204700000|192060000||
2023-03-18 12:16:29|02283|17446|UMBF|2.83B|2830000000|58.27|297744|-42.31|39|2023-04-25|15/03/2023||2.03||367760000|||2023-01-24|15/12/2022|2.07|2|370660000|371170000||
2023-03-18 12:16:33|02284|955553|TGNA|3.43B|3430000000|15.34|2138195|-31.64|32|2023-05-11|15/03/2023||0.495||763000000|||2023-02-27|15/12/2022|0.98|1.07|917000000|955930000||
2023-03-18 12:16:38|02285|16242|HWC|3.08B|3080000000|35.82|566869|-34.15|39|2023-04-18|15/03/2023||1.55||378440000|||2023-01-17|15/12/2022|1.65|1.64|372570000|387940000||
2023-03-18 12:16:42|02286|1163097|APG|4.77B|4770000000|20.35|947826|-3.42|16|2023-05-03|15/03/2023||0.2547||1540000000|||2023-02-28|15/12/2022|0.36|0.34|1700000000|1630000000||
2023-03-18 12:16:46|02287|20498|KFY|2.62B|2620000000|50.03|276979|-23.73|39|2023-06-20|15/04/2023||0.978||691110000|||2023-03-08|15/01/2023|1.01|0.91|686800000|669980000||
2023-03-18 12:16:51|02288|20242|PNM|4.18B|4180000000|48.66|598019|5.48|39|2023-04-27|15/03/2023||0.45||460140000|||2023-02-24|15/12/2022|0.15|0.13|575820000|244990000||
2023-03-18 12:16:56|02289|948327|SUM|3.19B|3190000000|26.61|675236|-15.17|33|2023-05-09|15/03/2023||-0.3526||392050000|||2023-02-15|15/12/2022|0.32|0.3|552270000|575770000||
2023-03-18 12:17:00|02290|1097893|ETRN|2.3B|2300000000|5.29|4086245|-31.65|24|2023-05-02|15/03/2023||0.1704||351660000|||2023-02-21|15/12/2022|0.13|0.16|355240000|341200000||
2023-03-18 12:17:05|02291|20912|BKH|4.05B|4050000000|61.17|463859|-15.23|39|2023-05-03|15/03/2023||1.69||746460000|||2023-02-07|15/12/2022|1.11|1.18|791400000|427600000||
2023-03-18 12:17:11|02292|20384|TRTN|3.36B|3360000000|60|436168|-9.79|39|2023-05-02|15/03/2023||2.66||411190000|||2023-02-14|15/12/2022|2.76|2.7|416300000|425520000||
2023-03-18 12:17:20|02293|32356|SM|3.09B|3090000000|25.32|1789817|-34.46|39|2023-04-27|15/03/2023||1.44||597990000|||2023-02-22|15/12/2022|1.29|1.25|671320000|572520000||
2023-03-18 12:17:24|02294|1166008|BNL|3.28B|3280000000|16.68|864750|-21.32|16|2023-05-02|15/03/2023||0.145||112700000|||2023-02-22|15/12/2022|0.36|0.16|112140000|106390000||
2023-03-18 12:17:29|02295|20840|SWX|4.27B|4270000000|60.32|474219|-21.16|39|2023-05-08|15/03/2023||1.63||1240000000|||2023-02-28|15/12/2022|1.16|1.58|1420000000|1200000000||
2023-03-18 12:17:34|02296|8363|MUR|5.21B|5210000000|33.44|1666329|-12.89|40|2023-05-03|15/03/2023||1.19||826730000|||2023-01-26|15/12/2022|1.1|1.17|986120000|879180000||
2023-03-18 12:17:38|02297|41228|DOC|3.6B|3600000000|14.53|1882737|-13.77|35|2023-05-03|15/03/2023||0.0429||130700000|||2023-02-22|15/12/2022|0.26|0.04|132560000|129650000||
2023-03-18 12:17:43|02298|15562|OPCH|5.59B|5590000000|31.14|1241151|17.47|39|2023-04-27|15/03/2023||0.194||997880000|||2023-02-23|15/12/2022|0.26|0.23|1030000000|1020000000||
2023-03-18 12:17:48|02299|20586|LXP|2.86B|2860000000|9.75|1764517|-37.18|39|2023-05-04|15/03/2023||0.00||80240000|||2023-02-16|15/12/2022|0.17|0.17|81100000|78330000||
2023-03-18 12:17:52|02300|20568|CMC|5.16B|5160000000|44.05|1126089|9.44|40|2023-06-22|15/05/2023||1.7||2200000000|||2023-03-23|15/02/2023||1.48||1990000000||
2023-03-18 12:17:57|02301|942635|CRC|2.51B|2510000000|35.32|779108|-19.25|34|2023-05-04|15/03/2023||1.87||654660000|||2023-02-24|15/12/2022|1.24|1.44|682000000|632660000||
2023-03-18 12:18:01|02302|20432|CBU|2.9B|2900000000|53.84|248549|-25.07|38|2023-04-24|15/03/2023||0.91||176040000|||2023-01-24|15/12/2022|1|0.93|175930000|178070000||
2023-03-18 12:18:06|02303|16287|HOMB|4.31B|4310000000|21.16|881099|-8.52|39|2023-04-20|15/03/2023||0.5143||259460000|||2023-01-19|15/12/2022|0.53|0.53|272300000|261800000||
2023-03-18 12:18:11|02304|13934|CIM|1.21B|1210000000|5.22|1968254|-57.56|39|2023-05-04|15/03/2023||0.1875||84980000|||2023-02-15|15/12/2022|0.11|0.23|147800000|100130000||
2023-03-18 12:18:16|02305|20507|NJR|5.05B|5050000000|52.11|479733|19.82|39|2023-05-05|15/03/2023||1.22||917960000|||2023-02-02|15/12/2022|1.14|0.73|723560000|633000000||
2023-03-18 12:18:20|02306|29658|MATX|2.16B|2160000000|60|301474|-48.98|40|2023-05-02|15/03/2023||1.16||758550000|||2023-02-21|15/12/2022|2.1|1.96|801600000|801200000||
2023-03-18 12:18:25|02307|20981|BKU|1.59B|1590000000|21.27|919711|-50.21|39|2023-04-20|15/03/2023||0.966||265790000|||2023-01-19|15/12/2022|0.82|1.1|269880000|268330000||
2023-03-18 12:18:30|02308|101884|OGS|4.5B|4500000000|78.41|623200|-6.51|36|2023-05-01|15/03/2023||1.87||840250000|||2023-02-22|15/12/2022|1.23|1.22|818200000|326880000||
2023-03-18 12:18:34|02309|15333|RAMP|1.38B|1380000000|21.26|506277|-43.88|39|2023-05-24|15/03/2023||0.2036||150090000|||2023-02-07|15/12/2022|0.28|0.27|158620000|157790000||
2023-03-18 12:18:40|02310|15306|ABCB|2.48B|2480000000|35.79|407613|-24.78|36|2023-04-25|15/03/2023||1.26||270930000|||2023-01-26|15/12/2022|1.17|1.34|272490000|281130000||
2023-03-18 12:18:43|02311|1081673|EPRT|3.52B|3520000000|24.29|939135|-2.45|25|2023-04-26|15/03/2023||0.22||75070000|||2023-02-15|15/12/2022|0.25|0.22|74280000|70910000||
2023-03-18 12:18:50|02312|16876|PCH|3.92B|3920000000|48.99|444939|-12.19|39|2023-04-24|15/03/2023||0.1625||244110000|||2023-01-30|15/12/2022|0.12|0.1943|253140000|252260000||
2023-03-18 12:18:55|02313|15461|ASB|2.64B|2640000000|17.79|1640720|-24.3|39|2023-04-20|15/03/2023||0.6713||349690000|||2023-01-26|15/12/2022|0.7|0.66|289000000|347470000||
2023-03-18 12:19:00|02314|959642|APLE|3.38B|3380000000|14.8|1454002|-19.08|30|2023-05-09|15/03/2023||0.13||297540000|||2023-02-21|15/12/2022|0.01|0.12|299120000|293910000||
2023-03-18 12:19:05|02315|15362|AIMC|3.99B|3990000000|61.08|1033898|51.45|39|2023-04-27|15/03/2023||0.865||492370000|||2023-03-01|15/12/2022|0.73|0.765|469400000|463330000||
2023-03-18 12:19:10|02316|21205|GATX|3.57B|3570000000|101.09|134251|-19.05|39|2023-04-19|15/03/2023||1.71||329600000|||2023-01-24|15/12/2022|1.54|1.41|322700000|329650000||
2023-03-18 12:19:14|02317|1166427|ASO|4.87B|4870000000|63.31|1329879|72.74|16|2023-06-06|15/04/2023||1.71||1490000000|||2023-03-16|15/01/2023|2.04|1.84|1750000000|1800000000||
2023-03-18 12:19:19|02318|39182|KMT|2B|2000000000|24.79|662592|-18.67|39|2023-05-01|15/03/2023||0.3411||532780000|||2023-02-06|15/12/2022|0.27|0.22|497000000|491880000||
2023-03-18 12:19:24|02319|20591|ORA|4.8B|4800000000|80.39|402777|0.94|39|2023-05-01|15/03/2023||0.4957||210490000|||2023-02-22|15/12/2022|0.73|0.47|205500000|199330000||
2023-03-18 12:19:29|02320|103927|DBRG|1.93B|1930000000|11.1|1598800|-60.07|35|2023-05-04|15/03/2023||-0.0866||301390000|||2023-02-24|15/12/2022|-0.07|-0.3|301080000|294690000||
2023-03-18 12:19:32|02321|1159411|BIPC|6.86B|6860000000|60.82|85761|3.26|0||
2023-03-18 12:19:37|02322|17153|SFNC|2.3B|2300000000|18.09|535715|-36.17|39|2023-04-24|15/03/2023||0.5625||246090000|||2023-01-24|15/12/2022|0.64|0.62|237700000|251000000||
2023-03-18 12:19:44|02323|15651|CATY|2.61B|2610000000|35.97|319486|-22.84|39|2023-04-24|15/03/2023||1.33||210380000|||2023-01-25|15/12/2022|1.33|1.38|213900000|217670000||
2023-03-18 12:19:48|02324|21148|ALE|3.65B|3650000000|63.82|301792|-3.7|39|2023-05-04|15/03/2023||1.2||391170000|||2023-02-16|15/12/2022|0.9|1.21|425800000|410060000||
2023-03-18 12:19:53|02325|48421|VCYT|1.62B|1620000000|22.43|704931|-18.61|38|2023-05-02|15/03/2023||-0.128||76900000|||2023-02-22|15/12/2022|-0.05|-0.16|80300000|74940000||
2023-03-18 12:19:58|02326|20880|SR|3.68B|3680000000|70.01|273337|3.93|39|2023-05-03|15/03/2023||3.46||888320000|||2023-02-01|15/12/2022|1.55|1.05|814000000|553160000||
2023-03-18 12:20:03|02327|20578|GPI|2.77B|2770000000|201.04|187562|1.37|38|2023-04-27|15/03/2023||9.88||3930000000|||2023-01-25|15/12/2022|10.86|10.73|4100000000|3900000000||
2023-03-18 12:20:09|02328|8308|FHI|3.37B|3370000000|39.71|729475|15|39|2023-04-27|15/03/2023||0.6829||382710000|||2023-01-26|15/12/2022|0.63|0.73|373900000|382450000||
2023-03-18 12:20:14|02329|7975|CNX|2.71B|2710000000|14.92|3134866|-19.87|39|2023-05-03|15/03/2023||0.5059||464130000|||2023-01-26|15/12/2022|5.68|0.58|1640000000|510110000||
2023-03-18 12:20:19|02330|20139|CWT|3.16B|3160000000|56.81|200126|-2.29|38|2023-04-27|15/03/2023||0.095||181950000|||2023-03-01|15/12/2022|0.35|0.34|200900000|200400000||
2023-03-18 12:20:24|02331|20817|MODG|3.88B|3880000000|20.93|1449260|-13.69|39|2023-05-11|15/03/2023||0.2911||1140000000|||2023-02-09|15/12/2022|-0.27|-0.22|851300000|839570000||
2023-03-18 12:20:29|02332|24371|SBRA|2.47B|2470000000|10.69|1816231|-23.75|39|2023-05-03|15/03/2023||0.1225||156450000|||2023-02-21|15/12/2022|-0.37|0.14|164990000|153850000||
2023-03-18 12:20:33|02333|52734|COOP|2.66B|2660000000|38.47|582658|-19.3|26|2023-04-27|15/03/2023||1.03||427080000|||2023-02-10|15/12/2022|0.01|0.69|303000000|390550000||
2023-03-18 12:20:38|02334|20525|CNO|2.4B|2400000000|20.98|874847|-14.89|39|2023-04-26|15/03/2023||0.63||935300000|||2023-02-07|15/12/2022|0.56|0.56|973600000|910060000||
2023-03-18 12:20:48|02335|39234|OFC|2.61B|2610000000|22.87|637031|-17.88|39|2023-04-27|15/03/2023||0.2691||151170000|||2023-02-09|15/12/2022|0.45|0.29|175240000|150870000||
2023-03-18 12:20:52|02336|39157|VRNT|2.36B|2360000000|35.9|389742|-29.01|39|2023-06-07|15/04/2023||0.575||223930000|||2023-03-29|15/01/2023||0.7171||237140000||
2023-03-18 12:20:58|02337|20377|PBH|3.03B|3030000000|61.28|269338|9.59|39|2023-05-11|15/03/2023||1.07||282050000|||2023-02-02|15/12/2022|1.04|1.01|275500000|273720000||
2023-03-18 12:21:02|02338|24348|UNF|3.54B|3540000000|189.68|75667|3.99|40|2023-06-28|15/05/2023||1.98||546510000|||2023-03-29|15/02/2023||1.38||527940000||
2023-03-18 12:21:07|02339|20858|EQC|2.15B|2150000000|19.57|1205163|-29.22|39|2023-05-03|15/03/2023||||14810000|||2023-02-08|15/12/2022|0.17|0.13|14630000|14920000||
2023-03-18 12:21:13|02340|20795|ABM|2.89B|2890000000|43.73|303667|-4.62|39|2023-06-07|15/04/2023||0.8571||2010000000|||2023-03-08|15/01/2023|0.79|0.7657|1990000000|2020000000||
2023-03-18 12:21:18|02341|20992|ITGR|2.43B|2430000000|72.97|329935|-9.89|39|2023-04-27|15/03/2023||0.885||357000000|||2023-02-16|15/12/2022|1.11|1.02|372000000|356450000||
2023-03-18 12:21:22|02342|20549|PEB|1.67B|1670000000|13.2|2392590|-44.95|39|2023-04-27|15/03/2023||-0.3267||285390000|||2023-02-21|15/12/2022|-0.32|-0.32|319610000|318360000||
2023-03-18 12:21:27|02343|20889|NWE|3.37B|3370000000|56.45|373474|-2.76|39|2023-04-28|15/03/2023||1.13||429940000|||2023-02-17|15/12/2022|1.13|1.18|425200000|395750000||
2023-03-18 12:21:31|02344|16633|MLKN|1.57B|1570000000|20.81|516832|-40.98|39|2023-07-03|15/05/2023||0.592||1030000000|||2023-03-22|15/02/2023||0.422||999060000||
2023-03-18 12:21:36|02345|7890|PIPR|1.88B|1880000000|137.24|101396|6.38|39|2023-04-28|15/03/2023||2.21||332830000|||2023-02-03|15/12/2022|3.33|2.5|391050000|352270000||
2023-03-18 12:21:40|02346|16025|ESGR|3.77B|3770000000|221.62|47499|-14.99|38|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|13.26||184000000|||
2023-03-18 12:21:45|02347|1055123|CNNE|1.48B|1480000000|19.37|395182|-21.67|27|2023-05-08|15/03/2023||-0.1367||161330000|||2023-02-22|15/12/2022|0.35|0.02|155700000|163080000||
2023-03-18 12:21:50|02348|31062|REGI|3.11B|3110000000|61.5|1542434|1.03|33|2022-11-08|15/09/2022||0.8845||937510000|||2022-08-09|15/06/2022||0.9645||848820000||
2023-03-18 12:21:55|02349|17427|AUB|2.55B|2550000000|34.94|451287|-11.61|39|2023-04-26|15/03/2023||0.856||194020000|||2023-01-24|15/12/2022|0.9|0.82|192470000|187840000||
2023-03-18 12:21:59|02350|951002|UNIT|825.64M|825640000|3.48|2931494|-74.71|32|2023-05-11|15/03/2023||0.0349||287570000|||2023-02-24|15/12/2022|0.13|0.18|283740000|285540000||
2023-03-18 12:22:06|02351|8053|SITC|2.46B|2460000000|11.69|1767224|-26.85|35|2023-04-25|15/03/2023||0.045||134100000|||2023-02-08|15/12/2022|0.12|0.03|136430000|135410000||
2023-03-18 12:22:10|02352|40994|IBTX|1.96B|1960000000|47.62|183521|-38.7|35|2023-04-24|15/03/2023||1.13||152550000|||2023-01-23|15/12/2022|1.2|1.28|153010000|162220000||
2023-03-18 12:22:14|02353|16615|MGEE|2.81B|2810000000|77.6|75341|0.74|38|2023-05-04|15/03/2023||1.07||195350000|||2023-02-22|15/12/2022|0.58|0.66|189830000|164810000||
2023-03-18 12:22:19|02354|41286|AGIO|1.29B|1290000000|23.26|515753|-20.78|37|2023-05-04|15/03/2023||-1.7||5360000|||2023-02-23|15/12/2022|-4.23|-1.37|14240000|4540000||
2023-03-18 12:22:23|02355|21096|AVA|3.12B|3120000000|41.52|1021487|-6.19|39|2023-05-03|15/03/2023||1.06||465490000|||2023-02-22|15/12/2022|1.05|0.78|496800000|366060000||
2023-03-18 12:22:28|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|||2022-05-04|15/03/2022||1.07||1060000000||
2023-03-18 12:22:34|02357|20796|ABR|2.2B|2200000000|11.19|2524136|-36.53|39|2023-05-05|15/03/2023||0.4371||52300000|||2023-02-17|15/12/2022|0.6|0.434|83900000|49300000||
2023-03-18 12:22:39|02358|17555|WIRE|3.15B|3150000000|172.42|190438|33.73|39|2023-04-27|15/03/2023||4.2||578070000|||2023-02-14|15/12/2022|8.28|5.83|693900000|631040000||
2023-03-18 12:22:43|02359|20159|ONB|4.22B|4220000000|14.39|1886714|-17.39|39|2023-04-25|15/03/2023||0.5329||461130000|||2023-01-24|15/12/2022|0.56|0.57|556130000|487520000||
2023-03-18 12:22:48|02360|15776|COLB|1.70B|1700000000|21.72|2450035|-36.75|38|2023-04-27|15/03/2023||0.7902||379830000|||2023-01-24|15/12/2022|0.88|0.77|190020000|197720000||
2023-03-18 12:22:53|02361|20342|SHO|1.94B|1940000000|9.3|2124189|-19.2|39|2023-05-08|15/03/2023||0.0133||218560000|||2023-02-22|15/12/2022|0.07|0.0199|244140000|226290000||
2023-03-18 12:23:00|02362|16361|INDB|3.08B|3080000000|68.32|237987|-19.02|39|2023-04-20|15/03/2023||1.63||195600000|||2023-01-19|15/12/2022|1.69|1.65|200070000|196620000||
2023-03-18 12:23:04|02363|20367|KW|2.26B|2260000000|16.36|912691|-30|39|2023-05-03|15/03/2023||0.113||133840000|||2023-02-21|15/12/2022|0.16|0.07|139600000|134530000||
2023-03-18 12:23:10|02364|41188|TROX|2B|2000000000|12.96|1011524|-37.42|37|2023-04-26|15/03/2023||0.0987||687080000|||2023-02-15|15/12/2022|-0.17|0.13|649000000|660750000||
2023-03-18 12:23:16|02365|21021|FBP|2B|2000000000|11.15|1411584|-16.6|39|2023-04-27|15/03/2023||0.3606||230640000|||2023-01-27|15/12/2022|0.4|0.4|235170000|241170000||
2023-03-18 12:23:21|02366|21150|BDC|3.52B|3520000000|81.95|269652|42.55|39|2023-05-03|15/03/2023||1.55||625680000|||2023-02-08|15/12/2022|1.75|1.66|659070000|644710000||
2023-03-18 12:23:25|02367|16145|FULT|2.4B|2400000000|14.4|1026189|-18|39|2023-04-18|15/03/2023||0.4888||282880000|||2023-01-17|15/12/2022|0.48|0.5|280230000|282430000||
2023-03-18 12:23:30|02368|15853|CVBF|2.56B|2560000000|18.35|778237|-22.08|38|2023-04-19|15/03/2023||0.4586||146000000|||2023-01-25|15/12/2022|0.47|0.48|149860000|149430000||
2023-03-18 12:23:35|02369|20134|AEL|2.81B|2810000000|33.12|671111|-16.99|39|2023-05-03|15/03/2023||1.07||609550000|||2023-02-16|15/12/2022|0.79|0.96|645540000|626310000||
2023-03-18 12:23:39|02370|16308|HUBG|2.74B|2740000000|82.09|204853|-0.21|39|2023-04-27|15/03/2023||1.9||1260000000|||2023-02-02|15/12/2022|2.42|2.33|1290000000|1390000000||
2023-03-18 12:23:44|02371|17430|UCBI|3.05B|3050000000|26.51|583774|-29.57|37|2023-04-18|15/03/2023||0.7377||255650000|||2023-01-17|15/12/2022|0.75|0.83|223410000|238840000||
2023-03-18 12:23:49|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|-18.47|38|2023-02-23|15/12/2022||7.63||440000000|||2022-11-09|15/09/2022||7.14||503000000||
2023-03-18 12:23:53|02373|16846|OTTR|2.91B|2910000000|69.91|408311|13.44|39|2023-05-01|15/03/2023||1.02||300110000|||2023-02-13|15/12/2022|1|0.8419|301410000|316600000||
2023-03-18 12:23:58|02374|6455|RMBS|4.77B|4770000000|44.08|913857|48.77|39|2023-05-08|15/03/2023||0.4241||143680000|||2023-02-06|15/12/2022|0.14|0.47|122400000|151940000||
2023-03-18 12:24:02|02375|1097712|ACA|2.96B|2960000000|61.03|241295|5.26|23|2023-05-03|15/03/2023||0.4617||500300000|||2023-02-23|15/12/2022|0.24|0.21|500300000|476120000||
2023-03-18 12:24:08|02376|16961|PRMW|2.27B|2270000000|14.22|797398|-0.42|41|2023-05-04|15/03/2023||0.0777||533240000|||2023-02-23|15/10/2022|0.36|0.2395|533000000|563510000||
2023-03-18 12:24:15|02377|949589|IRT|3.57B|3570000000|15.49|1987722|-39.63|33|2023-05-02|15/03/2023||0.0331||162220000|||2023-02-15|15/12/2022|0.15|0.06|162500000|163870000||
2023-03-18 12:24:19|02378|961754|TWNK|3.26B|3260000000|24.4|904542|16.69|27|2023-05-03|15/03/2023||0.2702||339110000|||2023-02-21|15/12/2022|0.25|0.24|339500000|331310000||
2023-03-18 12:24:24|02379|21151|BRC|2.56B|2560000000|51.57|205605|12.45|39|2023-05-25|15/04/2023||0.9167||343100000|||2023-02-24|15/01/2023|0.81|0.79|326250000|316690000||
2023-03-18 12:24:28|02380|20689|FBC|2.00B|2000000000|37.54|1252729|-14.19|38|2023-01-24|15/12/2022||1.32||320950000|||2022-10-26|15/09/2022|1.41|1.24|333000000|352800000||
2023-03-18 12:24:33|02381|17575|WSFS|2.37B|2370000000|38.63|251762|-24.05|39|2023-04-21|15/03/2023||1.33||255150000|||2023-01-26|15/12/2022|1.38|1.37|258800000|251770000||
2023-03-18 12:24:37|02382|17546|WAFD|1.97B|1970000000|30.13|544963|-13.29|39|2023-04-12|15/03/2023||1.06||193470000|||2023-01-12|15/12/2022|1.16|1.09|194320000|193670000||
2023-03-18 12:24:42|02383|17110|SANM|3.31B|3310000000|56.74|469610|36.26|39|2023-05-01|15/03/2023||1.54||2160000000|||2023-01-30|15/12/2022|1.64|1.38|2360000000|2150000000||
2023-03-18 12:24:46|02384|945656|VSTO|1.46B|1460000000|25.8|559871|-31.55|33|2023-05-04|15/03/2023||0.9||729420000|||2023-02-02|15/12/2022|1.3|1.11|754800000|755180000||
2023-03-18 12:24:51|02385|20897|RLJ|1.62B|1620000000|10.03|1535774|-29.27|39|2023-05-03|15/03/2023||0.0033||314860000|||2023-02-27|15/12/2022|0.33|0.0059|302200000|304600000||
2023-03-18 12:24:56|02386|16690|MYGN|1.87B|1870000000|23.08|695644|-8.56|39|2023-05-04|15/03/2023||-0.1733||172160000|||2023-02-28|15/12/2022|-0.12|-0.16|177800000|169470000||
2023-03-18 12:25:01|02387|13985|MANT|3.93B|3930000000|95.98|228934|8.65|37|2022-11-02|15/09/2022||0.9267||670600000|||2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000||
2023-03-18 12:25:05|02388|20456|MTX|1.81B|1810000000|55.85|148427|-16.32|39|2023-04-27|15/03/2023||1.05||529730000|||2023-02-02|15/12/2022|0.67|1.2|508000000|516300000||
2023-03-18 12:25:10|02389|20300|NHI|2.21B|2210000000|50.97|259682|-13.02|39|2023-05-09|15/03/2023||0.83||62540000|||2023-02-21|15/12/2022|0.04|0.83|70660000|63540000||
2023-03-18 12:25:15|02390|20381|SJI|4.42B|4420000000|36.09|2774865|4.91|39|2023-05-04|15/03/2023||1.25||750400000|||2023-02-23|15/12/2022||0.598||651700000||
2023-03-18 12:25:20|02391|20761|WLY|2.01B|2010000000|36.6|235923|-32.26|39|2023-06-15|15/04/2023||1.23||530800000|||2023-03-09|15/01/2023|0.85|0.91|491000000|494200000||
2023-03-18 12:25:24|02392|15304|AAWW|2.93B|2930000000|102.48|500216|20.61|39|2023-05-04|15/03/2023||1.56||986000000|||2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000||
2023-03-18 12:25:29|02393|20443|EBS|407.14M|407140000|8.12|1103108|-79.54|39|2023-04-27|15/03/2023||-0.9033||181740000|||2023-02-27|15/12/2022|-0.31|0.04|331000000|297180000||
2023-03-18 12:25:34|02394|16322|IBOC|2.66B|2660000000|42.82|255279|-0.02|37|2023-05-04|15/03/2023|||||||2023-02-23|15/12/2022|1.69||220500000|||
2023-03-18 12:25:39|02395|16127|FRME|2.07B|2070000000|34.78|176146|-19.9|39|2023-04-27|15/03/2023||1.16||179800000|||2023-01-26|15/12/2022|1.19|1.16|173110000|179080000||
2023-03-18 17:08:17|02395|16127|FRME|2.07B|2070000000|34.78|176146|-19.9|39|2023-04-27|15/03/2023||1.16||179800000|||2023-01-26|15/12/2022|1.19|1.16|173110000|179080000||
2023-03-18 17:08:21|02396|15309|ARCB|2.15B|2150000000|88.48|265974|-3.49|38|2023-05-10|15/03/2023||1.95||1200000000|||2023-02-03|15/12/2022|2.45|2.56|1240000000|1250000000||
2023-03-18 17:08:26|02397|17114|SASR|1.24B|1240000000|27.71|261810|-39.27|38|2023-04-20|15/03/2023||0.71||116850000|||2023-01-26|15/12/2022|0.79|0.92|120940000|127970000||
2023-03-18 17:08:29|02398|8154|GHC|2.71B|2710000000|565.53|16922|-5.33|40|2023-05-03|15/03/2023||11.43||977900000|||2023-02-24|15/12/2022|18.8|18.84|1060000000|1050000000||
2023-03-18 17:08:34|02399|20690|HTH|1.88B|1880000000|29.01|361140|-4.89|39|2023-04-20|15/03/2023||0.225||292030000|||2023-01-26|15/12/2022|0.39|0.265|293230000|306280000||
2023-03-18 17:08:39|02400|41181|CSTM|1.99B|1990000000|13.79|1000086|-21.2|39|2023-04-26|15/03/2023||0.3652||1870000000|||2023-02-22|15/12/2022|0.2|0.27|1800000000|1820000000||
2023-03-18 17:08:43|02401|20438|CPK|2.28B|2280000000|128.43|80502|-5.47|38|2023-05-02|15/03/2023||2.04||228280000|||2023-02-22|15/12/2022|1.47|1.41|187300000|186060000||
2023-03-18 17:08:47|02402|20520|BDN|764.76M|764760000|4.44|2259578|-67.4|34|2023-04-19|15/03/2023||-0.04||121780000|||2023-02-01|15/12/2022|0.32|-0.01|128980000|116530000||
2023-03-18 17:08:51|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|36|2022-07-29|15/06/2022||0.37||1300000000|||2022-04-28|15/03/2022||1.23||1240000000||
2023-03-18 17:08:57|02404|17572|WSBC|1.84B|1840000000|31.04|164640|-11.62|39|2023-04-18|15/03/2023||0.8||160410000|||2023-01-24|15/12/2022|0.84|0.83|157640000|159540000||
2023-03-18 17:09:01|02405|39145|TRN|1.79B|1790000000|22.06|477658|-33.87|39|2023-04-26|15/03/2023||0.2584||630980000|||2023-02-21|15/12/2022|0.44|0.48|591000000|790780000||
2023-03-18 17:09:06|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|32|2022-07-28|15/06/2022|||||||2022-05-11|15/03/2022||||54170000||
2023-03-18 17:09:10|02407|959886|FCPT|2.29B|2290000000|26.59|379718|0.53|30|2023-04-25|15/03/2023||0.2733||57450000|||2023-02-15|15/12/2022|0.41|0.28|57360000|57220000||
2023-03-18 17:09:15|02408|39236|PDM|866.74M|866740000|7.01|1108199|-58.12|39|2023-04-26|15/03/2023||-0.01||146450000|||2023-02-08|15/12/2022|0.5|0.49|151330000|151500000||
2023-03-18 17:09:19|02409|16080|FFBC|2.04B|2040000000|21.49|304011|-11.34|39|2023-04-20|15/03/2023||0.718||205320000|||2023-01-26|15/12/2022|0.73|0.69|213930000|198800000||
2023-03-18 17:09:23|02410|21172|MOGa|3.03B|3030000000|95.16|120852|11.81|39|2023-04-28|15/03/2023||1.44||791010000|||2023-02-03|15/12/2022|1.25|1.28|760100000|761740000||
2023-03-18 17:09:28|02411|17372|TOWN|1.96B|1960000000|27.3|175907|-11.62|37|2023-04-27|15/03/2023||0.69||189010000|||2023-01-26|15/12/2022|0.64|0.71|175300000|179800000||
2023-03-18 17:09:32|02412|17098|RUSHA|2.86B|2860000000|51.61|203247|-3.8|39|2023-04-25|15/03/2023||1.36||1750000000|||2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000||
2023-03-18 17:09:38|02413|17118|SAVE|1.86B|1860000000|17|1594161|-22.16|39|2023-04-27|15/03/2023||-0.6204||1360000000|||2023-02-06|15/12/2022|0.12|0.03|1390000000|1390000000||
2023-03-18 17:09:43|02414|17186|SKYW|902.39M|902390000|17.89|669831|-36.61|39|2023-04-27|15/03/2023||0.07||662220000|||2023-02-02|15/12/2022|-0.93|0.09|681250000|711450000||
2023-03-18 17:09:48|02415|24283|ELME|1.53B|1530000000|17.46|429187|-28.44|39|2023-04-26|15/03/2023||||56690000|||2023-02-16|15/12/2022|0.24|-0.04|55590000|55870000||
2023-03-18 17:09:52|02416|20146|ARI|1.27B|1270000000|8.99|1013625|-34.67|39|2023-04-25|15/03/2023||0.4029||73800000|||2023-02-08|15/12/2022|0.31|0.34|89140000|73980000||
2023-03-18 17:09:56|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|36|2022-07-26|15/06/2022||0.35||182600000|||2022-04-26|15/03/2022||0.32||178700000||
2023-03-18 17:10:00|02418|977731|GMS|2.18B|2180000000|52.84|229852|0.9|29|2023-06-22|15/04/2023||1.86||1260000000|||2023-03-02|15/01/2023|1.85|1.86|1200000000|1210000000||
2023-03-18 17:10:04|02419|17078|ROIC|1.68B|1680000000|12.63|843512|-33.35|39|2023-04-25|15/03/2023||0.08||79540000|||2023-02-15|15/12/2022|0.08|0.09|80190000|78130000||
2023-03-18 17:10:08|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|25.16|22|2023-02-23|15/12/2022||0.2843||1200000000|||2022-11-03|15/09/2022||0.2654||1220000000||
2023-03-18 17:10:13|02421|16306|HTLF|1.62B|1620000000|38.23|181780|-23.17|38|2023-04-24|15/03/2023||1.34||188960000|||2023-01-30|15/12/2022|1.37|1.34|197510000|189580000||
2023-03-18 17:10:17|02422|8143|GNW|2.39B|2390000000|4.84|3593162|26.04|40|2023-05-02|15/03/2023||0.195||1860000000|||2023-02-06|15/12/2022|0.33|0.19|1900000000|1950000000||
2023-03-18 17:10:21|02423|278|ODP|1.8B|1800000000|44.71|381097|-3.43|39|2023-05-03|15/03/2023||1.27||2130000000|||2023-03-01|15/12/2022|0.85|0.79|2100000000|2140000000||
2023-03-18 17:10:26|02424|945633|XHR|1.48B|1480000000|12.91|684319|-31.8|33|2023-05-04|15/03/2023||0.1161||258290000|||2023-03-01|15/12/2022|0.31|0.03|263140000|254660000||
2023-03-18 17:10:30|02425|41227|PFSI|2.84B|2840000000|56.75|377072|2.85|38|2023-05-04|15/03/2023||1.27||344980000|||2023-02-02|15/12/2022|0.71|1.08|340400000|348740000||
2023-03-18 17:10:33|02426|1163554|ETWO|1.81B|1810000000|5.40|1538526|-41.43|16|2023-07-11|15/05/2023||0.0743||177780000|||2023-04-27|15/02/2023||0.0851||180370000||
2023-03-18 17:10:37|02427|945068|UE|1.65B|1650000000|13.44|899305|-27.9|32|2023-05-03|15/03/2023||0.095||103290000|||2023-02-14|15/12/2022|0.33|0.09|101590000|98330000||
2023-03-18 17:10:41|02428|17071|RNST|1.74B|1740000000|31.05|211411|-12.78|39|2023-04-25|15/03/2023||0.8363||172100000|||2023-01-24|15/12/2022|0.89|0.87|171230000|173580000||
2023-03-18 17:10:45|02429|39297|TWO|1.32B|1320000000|13.7|1201330|-37.04|38|2023-02-08|15/12/2022|0.73|0.53|-97890000|13980000|||2022-11-08|15/09/2022|0.64|0.79|423900000|23640000||
2023-03-18 17:10:49|02430|20143|MFA|917.21M|917210000|9|1379759|-46.56|39|2023-05-09|15/03/2023||0.35||73540000|||2023-02-23|15/12/2022|0.48|0.25|55650000|72740000||
2023-03-18 17:10:54|02431|39312|HOUS|557.25M|557250000|5.05|1760179|-70.35|39|2023-05-04|15/03/2023||-0.7825||1140000000|||2023-02-23|15/12/2022|-4.14|-0.01|1320000000|1440000000||
2023-03-18 17:10:57|02432|1171969|COUR|1.68B|1680000000|11.2|858312|-43.46|13|2023-05-02|15/03/2023||-0.1109||138510000|||2023-02-09|15/12/2022|-0.35|-0.12|142180000|138140000||
2023-03-18 17:11:02|02433|20755|GTN|762.17M|762170000|8.36|730382|-64.3|39|2023-05-10|15/03/2023||-0.2643||788820000|||2023-02-24|15/12/2022|1.88|1.78|1100000000|1040000000||
2023-03-18 17:11:06|02434|17386|TRMK|1.56B|1560000000|25.57|328818|-18.59|39|2023-04-25|15/03/2023||0.7067||192130000|||2023-01-24|15/12/2022|-0.56|0.8|191800000|196310000||
2023-03-18 17:11:10|02435|102910|CTRE|1.85B|1850000000|18.64|213237|0.92|34|2023-05-09|15/03/2023||0.24||49850000|||2023-02-09|15/12/2022|0.38|0.24|51810000|49030000||
2023-03-18 17:11:16|02436|20909|B|1.91B|1910000000|37.79|198692|-9.7|39|2023-04-27|15/03/2023||0.406||313400000|||2023-02-17|15/12/2022|0.52|0.49|313000000|326120000||
2023-03-18 17:11:20|02437|32324|INT|1.45B|1450000000|23.34|393054|-14.54|39|2023-04-27|15/03/2023||0.505||11730000000|||2023-02-23|15/12/2022|0.54|0.48|13880000000|14500000000||
2023-03-18 17:11:23|02438|1064342|AHCO|1.83B|1830000000|13.49|990253|-22.91|19|2023-05-09|15/03/2023||0.146||763670000|||2023-02-27|15/12/2022|0.0542|0.3099|780280000|788130000||
2023-03-18 17:11:27|02439|16951|PRAA|1.54B|1540000000|39.55|206525|-12.11|39|2023-05-08|15/03/2023||0.5||222290000|||2023-02-27|15/12/2022|0.41|0.36|222850000|219130000||
2023-03-18 17:11:34|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|||2018-05-09|15/03/2018|1.91|1.25|723220000|711490000||
2023-03-18 17:11:38|02441|955546|EPC|2.06B|2060000000|40.1|317818|5.89|32|2023-05-04|15/03/2023||0.344||568680000|||2023-02-08|15/12/2022|0.31|0.21|469100000|467900000||
2023-03-18 17:11:42|02442|20277|TDS|1.12B|1120000000|9.95|2485642|-47.38|39|2023-05-04|15/03/2023||0.0941||1340000000|||2023-02-16|15/12/2022|-0.38|-0.36|1360000000|1400000000||
2023-03-18 17:11:47|02443|20318|DRH|1.63B|1630000000|7.76|1761417|-22.17|39|2023-05-04|15/03/2023||0.025||232370000|||2023-02-21|15/12/2022|0.07|0.109|255060000|250510000||
2023-03-18 17:11:50|02444|16759|NTCT|1.97B|1970000000|27.75|412054|-12.6|39|2023-05-04|15/03/2023||0.5133||231980000|||2023-01-26|15/12/2022|1|0.68|269500000|240590000||
2023-03-18 17:11:54|02445|20213|PFS|1.5B|1500000000|20.1|440421|-14.9|39|2023-04-28|15/03/2023||0.622||133890000|||2023-01-27|15/12/2022|0.66|0.63|132330000|135280000||
2023-03-18 17:11:59|02446|20424|AAT|1.34B|1340000000|17.4|447165|-53.19|39|2023-04-25|15/03/2023||0.18||105260000|||2023-02-07|15/12/2022|0.16|0.16|106000000|106710000||
2023-03-18 17:12:03|02447|24323|THS|2.56B|2560000000|45.65|321043|37.79|39|2023-05-04|15/03/2023||0.4123||855310000|||2023-02-13|15/12/2022|0.98|1.02|996200000|1000000000||
2023-03-18 17:12:09|02448|24410|PRK|2B|2000000000|122.9|50332|-9.46|36|2023-04-21|15/03/2023||2.35||126400000|||2023-01-23|15/12/2022|1.94|2.31|120990000|123390000||
2023-03-18 17:12:14|02449|20521|BGS|1.07B|1070000000|14.91|1275379|-44.61|39|2023-05-04|15/03/2023||0.2628||534020000|||2023-02-28|15/12/2022|0.4|0.22|623200000|583860000||
2023-03-18 17:12:18|02450|17396|ADEA|866.04M|866040000|8.23|502358|80.59|38|2023-02-21|15/12/2022|0.08|0.30|136000000|101510000|||2022-11-14|15/09/2022|-3.72|0.32|210900000|96170000||
2023-03-18 17:12:22|02451|17121|SBCF|2.1B|2100000000|25.2|767337|-29.84|38|2023-04-27|15/03/2023||0.5683||158020000|||2023-01-27|15/12/2022|0.56|0.48|137400000|134680000||
2023-03-18 17:12:27|02452|16325|ICFI|2B|2000000000|106.72|96221|16.7|39|2023-05-03|15/03/2023||1.36||473980000|||2023-02-28|15/12/2022|1.56|1.5|476000000|472270000||
2023-03-18 17:12:30|02453|20939|NPO|2.01B|2010000000|95.67|106141|-10.59|39|2023-05-03|15/03/2023||1.66||279700000|||2023-02-21|15/12/2022|1.47|1.25|271900000|255270000||
2023-03-18 17:12:34|02454|20727|AKR|1.32B|1320000000|13.06|569752|-40.61|39|2023-05-02|15/03/2023||0.0607||73830000|||2023-02-14|15/12/2022|0.04|0.03|80600000|71530000||
2023-03-18 17:12:38|02455|1161066|MSGE|1.86B|1860000000|53.9|210450|-31.54|17|2023-05-22|15/03/2023||0.00||486680000|||2023-02-09|15/12/2022|1.95|1.14|642200000|601490000||
2023-03-18 17:12:42|02456|101870|KN|1.46B|1460000000|15.99|751533|-25.42|36|2023-04-27|15/03/2023||0.0475||147480000|||2023-02-09|15/12/2022|0.33|0.33|197100000|210000000||
2023-03-18 17:12:45|02457|954882|LILAK|8.79B|8790000000|7.81|1156597|-20.22|32|2023-05-03|15/03/2023||-0.0448||1120000000|||2023-02-22|15/12/2022|-0.0169|-0.0169|1160000000|1170000000||
2023-03-18 17:12:49|02458|21222|CBZ|2.36B|2360000000|47.12|207334|15.43|39|2023-04-27|15/03/2023||1.24||407390000|||2023-02-16|15/12/2022|-0.21|-0.21|295000000|281560000||
2023-03-18 17:12:53|02459|24295|WOR|2.59B|2590000000|52.12|164485|-13.61|39|2023-06-21|15/05/2023||1.11||1070000000|||2023-03-22|15/02/2023||0.7767||1010000000||
2023-03-18 17:12:57|02460|989525|||||||27|2023-04-26|15/03/2023||1.1||142330000|||2023-02-13|15/12/2022|1.27|1.15|148500000|143260000||
2023-03-18 17:13:01|02461|1057998|ILPT|197.35M|197350000|3.01|1035032|-86.39|26|2023-04-26|15/03/2023||0.03||105960000|||2023-02-14|15/12/2022|0.08|0.35|106340000|104220000||
2023-03-18 17:13:05|02462|13839|ATGE|1.65B|1650000000|36.41|229611|27.17|39|2023-05-04|15/03/2023||0.9967||353260000|||2023-02-02|15/12/2022|1.17|0.88|363300000|355140000||
2023-03-18 17:13:08|02463|15520|BANR|1.83B|1830000000|53.64|176880|-11.53|38|2023-04-19|15/03/2023||1.62||169920000|||2023-01-19|15/12/2022|1.58|1.59|172100000|169080000||
2023-03-18 17:13:12|02464|21236|SJW|2.34B|2340000000|75.7|378997|12.58|39|2023-04-26|15/03/2023||0.2213||133000000|||2023-02-23|15/12/2022|1.09|1.03|171370000|157390000||
2023-03-18 17:13:17|02465|8046|STC|989.3M|989300000|36.38|260405|-46.91|39|2023-04-26|15/03/2023||0.2067||550450000|||2023-02-08|15/12/2022|0.6|0.82|655900000|628600000||
2023-03-18 17:13:21|02466|20515|ALEX|1.28B|1280000000|17.66|215389|-26.39|35|2023-05-04|15/03/2023||0.11||50800000|||2023-02-28|15/12/2022|0.22|0.2|70800000|95400000||
2023-03-18 17:13:25|02467|15554|BGCP|2.22B|2220000000|5.15|1640548|15.47|39|2023-05-03|15/03/2023||0.2327||509890000|||2023-02-27|15/12/2022|0.16|0.15|436500000|416790000||
2023-03-18 17:13:29|02468|15357|ARGO|1.01B|1010000000|28.9|513564|-31.5|39|2023-05-01|15/03/2023||0.9378||436650000|||2023-02-27|15/12/2022|-2.69|-1.67|383700000|465850000||
2023-03-18 17:13:33|02469|20324|SVC|1.59B|1590000000|9.59|1058879|9.85|39|2023-05-11|15/03/2023||-0.29||438840000|||2023-02-28|15/12/2022|-0.19|-0.2|455220000|444870000||
2023-03-18 17:13:37|02470|20780|STAR|585.27M|585270000|6.74|913763|-72.34|39|2023-05-04|15/03/2023||-0.05||47300000|||2023-02-21|15/12/2022|-0.92|-0.04|48600000|40000000||
2023-03-18 17:13:41|02471|945634|DEA|1.36B|1360000000|13.2|811501|-36.57|33|2023-05-02|15/03/2023||0.02||71490000|||2023-02-28|15/12/2022|0.18|0.06|73500000|71280000||
2023-03-18 17:13:45|02472|15985|EGBN|1.11B|1110000000|35.84|209554|-39.48|39|2023-04-19|15/03/2023||1.11||90010000|||2023-01-18|15/12/2022|1.32|1.16|90930000|89840000||
2023-03-18 17:13:49|02473|20492|GVA|1.75B|1750000000|40.04|334372|23.89|39|2023-05-03|15/03/2023||-0.0475||667130000|||2023-02-16|15/12/2022|0.56|0.36|789210000|740960000||
2023-03-18 17:13:53|02474|20496|KAR|1.38B|1380000000|12.66|659590|-32.7|39|2023-05-02|15/03/2023||0.085||382140000|||2023-02-21|15/12/2022|0.29|0.16|372800000|378280000||
2023-03-18 17:13:57|02475|995930|LAUR|1.8B|1800000000|11.49|1127966|5.25|26|2023-05-04|15/03/2023||0.04||230800000|||2023-02-23|15/12/2022|0.25|0.28|346300000|333750000||
2023-03-18 17:14:01|02476|20474|BCEI|4.95B|4950000000|56.1|5048261|0|34|2022-03-02|15/12/2021||2.18||539760000|||2021-10-29|15/09/2021|1.79|1.59|189960000|156740000||
2023-03-18 17:14:07|02477|16096|FIBK|3.11B|3110000000|29.75|721799|-23.58|39|2023-04-27|15/03/2023||0.84||291490000|||2023-01-26|15/12/2022|0.85|1.03|300000000|313810000||
2023-03-18 17:14:14|02478|15982|EFSC|1.74B|1740000000|46.76|149851|-4.86|39|2023-04-24|15/03/2023||1.39||146530000|||2023-01-23|15/12/2022|1.58|1.35|155710000|143890000||
2023-03-18 17:14:19|02479|9231|MDRX|1.43B|1430000000|13.12|1112297|-40.77|39|2023-05-04|15/03/2023||0.1993||152270000|||2023-03-01|15/12/2022|0.27|0.2731|167800000|168680000||
2023-03-18 17:14:23|02480|15523|HOPE|1.27B|1270000000|10.59|817205|-36.09|39|2023-04-18|15/03/2023||0.434||169050000|||2023-01-23|15/12/2022|0.43|0.45|162630000|170250000||
2023-03-18 17:14:29|02481|16783|NYMT|817.21M|817210000|8.94|672648|-39.76|39|2023-05-04|15/03/2023||0.1025||80540000|||2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000||
2023-03-18 17:14:33|02482|17270|STRA|2.05B|2050000000|84.68|117336|37.6|39|2023-05-03|15/03/2023||0.3167||259130000|||2023-02-22|15/12/2022|0.78|0.93|269900000|271680000||
2023-03-18 17:14:36|02483|1166007|AMWL|660.67M|660670000|2.38|1473613|-38.02|16|2023-05-09|15/03/2023||-0.2097||65870000|||2023-02-22|15/12/2022|-0.22|-0.26|79200000|78080000||
2023-03-18 17:14:40|02484|16776|NWBI|1.59B|1590000000|12.52|668196|-10.51|39|2023-04-19|15/03/2023||0.295||143420000|||2023-01-23|15/12/2022|0.27|0.31|144910000|141880000||
2023-03-18 17:14:44|02485|15967|ECPG|1.06B|1060000000|45.46|272393|-27.52|39|2023-05-10|15/03/2023||1.3||323080000|||2023-02-22|15/12/2022|-3.11|1.47|234000000|319580000||
2023-03-18 17:14:49|02486|8029|MHO|1.63B|1630000000|58.78|276691|16.74|39|2023-04-26|15/03/2023||2.53||721400000|||2023-02-01|15/12/2022|5.15|4.16|1200000000|1030000000||
2023-03-18 17:14:52|02487|953810|GNL|1.27B|1270000000|12.27|646965|-18.36|32|2023-05-10|15/03/2023||0.01||93400000|||2023-02-23|15/12/2022|0.24||93900000|93010000||
2023-03-18 17:14:56|02488|6423|PTEN|2.43B|2430000000|11.36|3191071|-24.87|39|2023-04-27|15/03/2023||0.3558||757730000|||2023-02-08|15/12/2022|0.46|0.4|788500000|758490000||
2023-03-18 17:15:00|02489|17316|TBBK|1.66B|1660000000|29.92|365258|-0.03|39|2023-04-27|15/03/2023||0.7633||106330000|||2023-01-26|15/12/2022|0.71|0.7|102500000|99080000||
2023-03-18 17:15:05|02490|15697|CFFN|1B|1000000000|7.55|867461|-32.17|39|2023-04-27|15/03/2023||0.12||51840000|||2023-01-25|15/12/2022|0.12|0.13|51180000|53130000||
2023-03-18 17:15:09|02491|20541|MEI|1.47B|1470000000|40.92|138064|-3.85|39|2023-06-22|15/04/2023||0.7075||295790000|||2023-03-09|15/01/2023|0.54|0.7|280100000|290270000||
2023-03-18 17:15:13|02492|942641|PGRE|995.75M|995750000|4.3|1476498|-59.74|34|2023-04-26|15/03/2023||0.01||179460000|||2023-02-15|15/12/2022|0.25|-0.0038|184030000|182330000||
2023-03-18 17:15:17|02493|20619|VRE|1.44B|1440000000|14.33|606766|-15.51|39|2023-05-03|15/03/2023||-0.1493||74900000|||2023-02-21|15/12/2022|0.35|-0.16|86200000|80710000||
2023-03-18 17:15:24|02494|40978|BLUE|467.27M|467270000|4.54|3619520|-9.2|36|2023-05-03|15/03/2023||-0.476||19780000|||2023-03-29|15/12/2022||-0.3809||884670||
2023-03-18 17:15:28|02495|103911|VRTV|1.61B|1610000000|118.78|132925|-5.75|35|2023-05-10|15/03/2023||4.90||1885000000|||2023-02-28|15/12/2022|5.2|5.02|1700000000|1750000000||
2023-03-18 17:15:35|02496|20404|HMN|1.33B|1330000000|32.63|225613|-21.24|39|2023-05-02|15/03/2023||0.4844||260270000|||2023-02-07|15/12/2022|-0.06|0.22|346800000|252330000||
2023-03-18 17:15:38|02497|17195|SMCI|5.12B|5120000000|95.5|1563230|127.71|39|2023-05-02|15/03/2023||2.12||1600000000|||2023-01-31|15/12/2022|3.26|2.73|1800000000|1730000000||
2023-03-18 17:15:43|02498|20899|RWT|765.59M|765590000|6.74|1044105|-37.88|39|2023-05-10|15/03/2023||0.2213||60730000|||2023-02-09|15/12/2022|-0.11|0.22|-6000000|60560000||
2023-03-18 17:15:47|02499|16057|FBNC|1.46B|1460000000|35.63|206065|-18.69|39|2023-04-25|15/03/2023||0.79||113930000|||2023-01-24|15/12/2022|1.08|1.04|98930000|104360000||
2023-03-18 17:15:51|02500|8215|BIG|351.85M|351850000|12.15|1233737|-67.88|37|2023-06-02|15/04/2023||-1.48||1210000000|||2023-03-02|15/01/2023|-0.28|-0.74|1540000000|1550000000||
2023-03-18 17:15:55|02501|16709|NBTB|1.51B|1510000000|35.26|193785|-8.65|39|2023-04-24|15/03/2023||0.88||135060000|||2023-01-23|15/12/2022|0.86|0.93|133870000|133640000||
2023-03-18 17:15:58|02502|943129|AVNS|1.29B|1290000000|27.77|223481|-15.46|34|2023-05-03|15/03/2023||0.285||205600000|||2023-02-21|15/12/2022|0.6|0.49|217000000|217300000||
2023-03-18 17:16:02|02503|1072221|RCUS|1.2B|1200000000|16.45|1139703|-52.32|25|2023-05-08|15/03/2023||-1.15||20990000|||2023-02-28|15/12/2022|-0.93|-1.15|34000000|22590000||
2023-03-18 17:16:07|02504|32360|OPK|1.05B|1050000000|1.36|3212346|-62.74|39|2023-05-08|15/03/2023||-0.085||185020000|||2023-02-23|15/12/2022|-0.11|-0.11|185400000|168210000||
2023-03-18 17:16:11|02505|16632|MLAB|884.68M|884680000|165.48|66882|-37.18|35|2023-05-25|15/03/2023||1.71||57400000|||2023-02-06|15/12/2022|2.35|1.58|54300000|57040000||
2023-03-18 17:16:17|02506|21107|DLX|623.32M|623320000|14.45|225718|-56.25|39|2023-04-27|15/03/2023||0.7||536250000|||2023-02-02|15/12/2022|1.04|1.03|564000000|539400000||
2023-03-18 17:16:21|02507|21077|LZB|1.23B|1230000000|28.59|351576|-2.36|39|2023-06-20|15/04/2023||0.65||526800000|||2023-02-21|15/01/2023|0.91|0.66|573000000|529880000||
2023-03-18 17:16:25|02508|20439|CRS|1.86B|1860000000|38.39|362227|1.32|39|2023-04-27|15/03/2023||0.35||619600000|||2023-01-26|15/12/2022|0.13|0.14|579100000|528000000||
2023-03-18 17:16:29|02509|30810|INO|283.54M|283540000|1.09|4424612|-69.12|38|2023-05-10|15/03/2023||-0.15||300000|||2023-03-01|15/12/2022|-0.22|-0.17|125000|339280||
2023-03-18 17:16:33|02510|16925|PLUS|1.3B|1300000000|48.15|78857|-10.72|39|2023-05-24|15/03/2023||0.9333||462300000|||2023-02-07|15/12/2022|1.38|1.09|623500000|499230000||
2023-03-18 17:16:37|02511|32380|ATSG|1.45B|1450000000|20.23|474539|-36.88|39|2023-05-09|15/03/2023||0.478||510800000|||2023-02-23|15/12/2022|0.53|0.58|533000000|528620000||
2023-03-18 17:16:49|02512|31069|SUPN|1.9B|1900000000|34.93|414836|11.67|39|2023-05-09|15/03/2023||0.17||137740000|||2023-02-28|15/12/2022|0.43|0.68|167330000|180380000||
2023-03-18 17:16:53|02513|50909|RILY|858.2M|858200000|29.78|560203|-56.51|34|2023-04-27|15/03/2023|||||||2023-02-22|15/12/2022|-1.46||326800000|||
2023-03-18 17:16:57|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|36|2022-07-27|15/06/2022||0.8537||501340000|||2022-05-12|15/03/2022||0.4717||429220000||
2023-03-18 17:17:02|02515|16958|PRIM|1.26B|1260000000|23.77|268271|-11.21|39|2023-05-09|15/03/2023||-0.007||1090000000|||2023-02-27|15/12/2022|0.93|0.82|1300000000|1310000000||
2023-03-18 17:17:06|02516|15740|CLNE|964.42M|964420000|4.33|2295137|-45.53|39|2023-05-11|15/03/2023||-0.0332||96570000|||2023-02-28|15/12/2022|0.01|0.01|113800000|123510000||
2023-03-18 17:17:10|02517|17530|WABC|1.31B|1310000000|48.77|194778|-21.88|39|2023-04-20|15/03/2023||1.44||82440000|||2023-01-19|15/12/2022|1.46|1.45|79620000|78920000||
2023-03-18 17:17:14|02518|17389|TRS|1.11B|1110000000|26.85|122260|-18.22|39|2023-04-27|15/03/2023||0.27||209350000|||2023-02-23|15/12/2022|0.62|0.66|203300000|211850000||
2023-03-18 17:17:18|02519|16171|GEVO|407.96M|407960000|1.76|6241396|-60.54|39|2023-05-11|15/03/2023||-0.0439||4340000|||2023-03-09|15/12/2022|-0.11|-0.06|550000|1770000||
2023-03-18 17:17:22|02520|16392|CSR|855.86M|855860000|53.5|72764|-45.82|50|2023-05-01|15/03/2023||-0.05||67960000|||2023-02-21|15/12/2022|-0.24|-0.1|67850000|66890000||
2023-03-18 17:17:26|02521|17407|TTMI|1.25B|1250000000|12.17|455919|-12|39|2023-05-03|15/03/2023||0.1863||564590000|||2023-02-08|15/12/2022|0.41|0.38|617160000|662030000||
2023-03-18 17:17:30|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0.54|33|2022-08-08|15/06/2022|||||||2022-05-03|15/03/2022|4.05||687600000|||
2023-03-18 17:17:34|02523|1163662|PING|2.46B|2460000000|28.50|3190078|30.14|15|2023-02-23|15/12/2022||-0.0777||94330000|||2022-11-02|15/09/2022||-0.1034||83550000||
2023-03-18 17:17:38|02524|41226|PBF|5.25B|5250000000|40.42|2664457|90.21|39|2023-04-27|15/03/2023||2.71||8270000000|||2023-02-16|15/12/2022|4.41|4.88|10850000000|9710000000||
2023-03-18 17:17:43|02525|8930|DDS|5.44B|5440000000|317.44|133586|13.83|38|2023-05-11|15/04/2023||8.79||1400000000|||2023-02-21|15/01/2023|14.51|11.6|2130000000|2140000000||
2023-03-18 17:17:48|02526|21175|NNI|3.31B|3310000000|89.18|45753|4.78|39|2023-05-08|15/03/2023||1.53||338130000|||2023-02-28|15/12/2022|0.98|1.57|336720000|337040000||
2023-03-18 17:17:52|02527|101871|LADR|1.14B|1140000000|8.99|708230|-24.52|36|2023-04-27|15/03/2023||0.2975||78630000|||2023-02-09|15/12/2022|0.31|0.29|119440000|72470000||
2023-03-18 17:17:57|02528|41260|ESRT|1.65B|1650000000|6.06|1236887|-38.6|36|2023-04-26|15/03/2023||0.03||166340000|||2023-02-15|15/12/2022|0.22|0.06|181270000|178450000||
2023-03-18 17:18:01|02529|20413|NWN|1.68B|1680000000|47.3|183313|-10.33|39|2023-05-11|15/03/2023||1.9||366400000|||2023-02-24|15/12/2022|1.36|1.31|375250000|300240000||
2023-03-18 17:18:05|02530|16208|GPRE|1.85B|1850000000|31.13|796509|-1.05|39|2023-05-08|15/03/2023||-0.2169||848150000|||2023-02-08|15/12/2022|-0.66|-0.25|914040000|894420000||
2023-03-18 17:18:09|02531|32314|OII|1.66B|1660000000|16.55|1103130|5.08|39|2023-04-26|15/03/2023||0.1218||507560000|||2023-02-23|15/12/2022|0.06|0.18|536000000|546500000||
2023-03-18 17:18:13|02532|20188|FCF|1.3B|1300000000|12.67|696150|-19.4|40|2023-04-25|15/03/2023||0.2814||124080000|||2023-01-24|15/12/2022|0.39|0.42|112340000|113400000||
2023-03-18 17:18:17|02533|989521|ASIX|945.64M|945640000|34.47|128956|-39.36|27|2023-05-05|15/03/2023||1.64||431100000|||2023-02-17|15/12/2022|1.27|1.56|404000000|472630000||
2023-03-18 17:18:21|02534|16791|OCFC|1.1B|1100000000|18.71|261552|-13.9|39|2023-04-27|15/03/2023||0.6614||117320000|||2023-01-19|15/12/2022|0.67|0.62|134040000|111170000||
2023-03-18 17:18:25|02535|16190|GLNG|2.32B|2320000000|20.27|1077870|8.28|39|2023-06-01|15/03/2023||0.7428||68960000|||2023-02-28|15/12/2022|0.1645|0.2173|59100000|60710000||
2023-03-18 17:18:29|02536|15618|BUSE|1.15B|1150000000|20.72|168299|-23.82|37|2023-04-25|15/03/2023||0.6533||122040000|||2023-01-24|15/12/2022|0.65|0.73|120040000|122960000||
2023-03-18 17:18:33|02537|20422|SXI|1.36B|1360000000|114.22|58654|7.18|39|2023-05-02|15/03/2023||1.59||179730000|||2023-02-02|15/12/2022|1.74|1.66|187800000|184850000||
2023-03-18 17:18:40|02538|1073475|BRMK|569.16M|569160000|4.32|1740684|-48.75|19|2023-05-08|15/03/2023||0.114||24060000|||2023-02-27|15/12/2022|0.09|0.12|21100000|25920000||
2023-03-18 17:18:44|02539|20446|GBX|880.87M|880870000|26.87|313117|-46.82|40|2023-06-30|15/05/2023||0.7695||880920000|||2023-04-05|15/02/2023||0.4209||786010000||
2023-03-18 17:18:48|02540|15557|BHLB|1.07B|1070000000|24.42|301140|-18.38|38|2023-04-25|15/03/2023||0.662||116650000|||2023-01-26|15/12/2022|0.64|0.64|117750000|112060000||
2023-03-18 17:18:53|02541|20628|DK|1.48B|1480000000|22.18|1539550|20.52|39|2023-05-08|15/03/2023||0.9585||2990000000|||2023-02-28|15/12/2022|0.88|0.88|4480000000|3430000000||
2023-03-18 17:18:58|02542|21241|AZZ|947.24M|947240000|38.05|116394|-23.56|40|2023-07-06|15/05/2023||1.17||404060000|||2023-04-21|15/02/2023||0.3467||306540000||
2023-03-18 17:19:02|02543|15746|CMCO|1B|1000000000|35|106048|-20.54|39|2023-05-31|15/03/2023||0.738||246330000|||2023-02-01|15/12/2022|0.72|0.61|230400000|229330000||
2023-03-18 17:19:06|02544|17126|SBSI|1.04B|1040000000|33.08|107012|-19.57|39|2023-04-27|15/03/2023||0.8075||69240000|||2023-01-27|15/12/2022|0.87|0.85|67610000|69360000||
2023-03-18 17:19:10|02545|994248|LGFb|1.82B|1820000000|8.27|1032616|-44.79|26|2023-05-25|15/03/2023||-0.0331||988220000|||2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000||
2023-03-18 17:19:14|02546|24332|TGI|688.46M|688460000|10.59|943133|-57.04|39|2023-05-11|15/03/2023||0.2616||342180000|||2023-02-01|15/12/2022|0.12|0.11|328900000|308090000||
2023-03-18 17:19:20|02547|40056|CNOB|719.19M|719190000|18.41|165040|-45.16|37|2023-04-27|15/03/2023||0.7575||82410000|||2023-01-26|15/12/2022|0.79|0.83|81520000|84350000||
2023-03-18 17:19:23|02548|15638|CALM|2.67B|2670000000|54.49|964970|9.97|34|2023-07-18|15/05/2023||3.24||702790000|||2023-03-28|15/02/2023||4.55||849590000||
2023-03-18 17:19:28|02549|20869|GTY|1.62B|1620000000|34.72|347526|23.43|39|2023-05-03|15/03/2023||0.295||40990000|||2023-02-22|15/12/2022|0.55|0.29|43120000|40180000||
2023-03-18 17:19:32|02550|16179|GIII|713.76M|713760000|15.03|658573|-50|39|2023-06-06|15/04/2023||0.5534||694870000|||2023-03-16|15/01/2023|0.41|0.42|854400000|770710000||
2023-03-18 17:19:36|02551|20334|OFG|1.22B|1220000000|25.55|235995|-7.36|39|2023-04-21|15/03/2023||0.8575||160050000|||2023-01-26|15/12/2022|0.97|0.92|168300000|162400000||
2023-03-18 17:19:40|02552|15895|DCOM|920.48M|920480000|23.89|145533|-30.29|39|2023-04-27|15/03/2023||0.88||105500000|||2023-01-27|15/12/2022|0.99|1|106270000|110840000||
2023-03-18 17:19:45|02553|41267|NBHC|1.3B|1300000000|34.44|255901|-19.31|35|2023-04-25|15/03/2023||1.01||110440000|||2023-01-24|15/12/2022|0.91|0.83|110660000|108180000||
2023-03-18 17:19:51|02554|17322|TCBK|1.45B|1450000000|43.44|77859|2.45|39|2023-04-27|15/03/2023||1.14||114650000|||2023-01-25|15/12/2022|1.09|1.16|114780000|112590000||
2023-03-18 17:19:57|02555|20830|LTC|1.37B|1370000000|33.2|295143|-9.71|39|2023-05-10|15/03/2023||0.48||33520000|||2023-02-16|15/12/2022|0.44|0.508|34710000|33520000||
2023-03-18 17:20:04|02556|21218|AIR|1.72B|1720000000|50.64|222810|13.01|39|2023-07-11|15/05/2023||0.8333||515400000|||2023-03-21|15/02/2023||0.7467||487400000||
2023-03-18 17:20:09|02557|21067|GFF|1.69B|1690000000|29.61|516024|30.56|39|2023-05-04|15/03/2023||0.674||728080000|||2023-01-31|15/12/2022|0.86|0.83|649400000|697120000||
2023-03-18 17:20:14|02558|20180|||||||40|2023-05-05|15/03/2023||-0.07||133620000|||2023-02-15|15/12/2022|1.13|-0.03|127920000|136870000||
2023-03-18 17:20:20|02559|24393|NOG|2.24B|2240000000|26.38|1704503|1.74|39|2023-05-04|15/03/2023||1.82||419470000|||2023-02-23|15/12/2022|1.43|1.65|445640000|391020000||
2023-03-18 17:20:25|02560|15475|ASTE|857.25M|857250000|37.85|109425|-17.34|39|2023-04-25|15/03/2023||0.4775||325700000|||2023-03-01|15/12/2022|0.34|0.39|349900000|313550000||
2023-03-18 17:20:30|02561|16073|PFC|729.22M|729220000|20.48|147745|-35.35|38|2023-04-18|15/03/2023||0.7425||79600000|||2023-01-24|15/12/2022|0.71|0.82|76850000|80530000||
2023-03-18 17:20:35|02562|17481|VECO|1.08B|1080000000|20.89|420394|-28.41|39|2023-05-08|15/03/2023||0.2676||158990000|||2023-02-15|15/12/2022|0.38|0.32|153800000|161450000||
2023-03-18 17:20:40|02563|39252|BKD|487.42M|487420000|2.61|2315088|-61.79|39|2023-05-08|15/03/2023||-0.32||746050000|||2023-02-21|15/12/2022|-0.13|-0.41|700600000|695970000||
2023-03-18 17:20:45|02564|24396|TMP|992.61M|992610000|68.36|45239|-15.17|36|2023-04-28|15/03/2023||1.45||78600000|||2023-01-27|15/12/2022|1.36|1.42|75650000|77600000||
2023-03-18 17:20:50|02565|942638|ENVA|1.32B|1320000000|41.84|214677|13.76|34|2023-04-27|15/03/2023||1.74||483350000|||2023-02-01|15/12/2022|1.76|1.71|486000000|486030000||
2023-03-18 17:20:55|02566|20893|PRA|962.18M|962180000|17.83|291843|-28.45|39|2023-05-04|15/03/2023||0.172||258620000|||2023-02-27|15/12/2022|0.06|0.23|294710000|261270000||
2023-03-18 17:21:00|02567|15705|CHCO|1.36B|1360000000|92.54|73797|16.21|39|2023-04-20|15/03/2023||1.86||71000000|||2023-01-24|15/12/2022|2.05|1.87|70580000|69300000||
2023-03-18 17:21:05|02568|15404|AMSF|941.5M|941500000|49.18|73139|9.54|39|2023-04-26|15/03/2023||0.69||78960000|||2023-02-20|15/12/2022|0.84|0.77|79760000|56430000||
2023-03-18 17:21:10|02569|15519|BANF|2.75B|2750000000|83.64|99943|2.1|39|2023-04-20|15/03/2023||1.75||160160000|||2023-01-19|15/12/2022|1.7|1.72|158520000|156160000||
2023-03-18 17:21:14|02570|20172|AGM|1.35B|1350000000|126.14|70760|2.57|35|2023-05-10|15/03/2023||2.87||70470000|||2023-02-24|15/12/2022|3.16|2.92|76170000|70180000||
2023-03-18 17:21:19|02571|15409|AMWD|841.91M|841910000|50.61|105802|-15.31|39|2023-05-30|15/04/2023||1.48||475090000|||2023-02-28|15/01/2023|1.46|1.78|480710000|508430000||
2023-03-18 17:21:24|02572|17107|SAFT|1.07B|1070000000|72.54|81032|-16.8|33|2023-05-03|15/03/2023||1.00|||||2023-02-22|15/12/2022|0.98|1.1|226600000|||
2023-03-18 17:21:29|02573|20359|FDP|1.4B|1400000000|29.34|165004|11.6|39|2023-05-03|15/03/2023||0.71||1130000000|||2023-02-22|15/12/2022|0.45|-0.05|1040000000|1030000000||
2023-03-18 17:21:34|02574|15604|BRKL|946.06M|946060000|10.67|682793|-35.22|39|2023-04-26|15/03/2023||0.234||105010000|||2023-01-25|15/12/2022|0.39|0.26|89100000|86800000||
2023-03-18 17:21:38|02575|24344|UVV|1.24B|1240000000|50.58|121542|-8.65|39|2023-05-24|15/03/2023|||||||2023-02-08|15/12/2022|1.67||795000000|||
2023-03-18 17:21:43|02576|994247|CNDT|727.29M|727290000|3.33|908118|-28.39|27|2023-05-10|15/03/2023||0.04||948000000|||2023-02-14|15/12/2022|0.01|0.06|986000000|991500000||
2023-03-18 17:21:48|02577|963703|GCP|2.37B|2370000000|32.01|650759|2.01|28|2023-03-01|15/12/2022||0.16||270500000|||2022-11-10|15/09/2022||0.18||277300000||
2023-03-18 17:21:53|02578|17257|STBA|1.27B|1270000000|32.56|170740|4.49|39|2023-04-20|15/03/2023||0.975||104430000|||2023-01-26|15/12/2022|1.03|0.94|105230000|100110000||
2023-03-18 17:21:58|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|35|2022-07-26|15/06/2022||0.35||52400000|||2022-04-26|15/03/2022||0.36||51220000||
2023-03-18 17:22:03|02580|20633|AROC|1.49B|1490000000|9.51|989477|6.73|39|2023-05-03|15/03/2023||0.095||222680000|||2023-02-21|15/12/2022|0.07|0.07|218900000|217700000||
2023-03-18 17:22:08|02581|13066|TUP|100.97M|100970000|2.27|1046754|-87.98|40|2023-05-03|15/03/2023||-0.0418||237800000|||2023-03-01|15/12/2022|-0.24|0.22|313700000|294400000||
2023-03-18 17:22:13|02582|20722|SAH|1.79B|1790000000|49.53|384066|3.1|39|2023-04-27|15/03/2023||1.85||3560000000|||2023-02-15|15/12/2022|2.61|2.2|3600000000|3540000000||
2023-03-18 17:22:17|02583|20161|MATV|1.15B|1150000000|20.82|372870|-31.2|39|2023-05-03|15/03/2023||0.52||681300000|||2023-02-22|15/12/2022|0.56|0.66|660100000|676000000||
2023-03-18 17:22:22|02584|20195|RPT|787.8M|787800000|8.93|431169|-32.71|39|2023-05-03|15/03/2023||-0.0054||51740000|||2023-02-15|15/12/2022|0.24|-0.02|51550000|52950000||
2023-03-18 17:22:27|02585|942496|FFWM|428.27M|428270000|7.6|570065|-70.76|31|2023-04-25|15/03/2023||0.184||83600000|||2023-01-26|15/12/2022|0.35|0.31|81900000|95850000||
2023-03-18 17:22:34|02586|16567|MATW|1.06B|1060000000|34.89|125601|2.65|39|2023-04-27|15/03/2023||0.635||459050000|||2023-01-26|15/12/2022|0.53|0.5|449200000|440600000||
2023-03-18 17:22:39|02587|15784|COWN|1.06B|1060000000|38.99|601333|43.87|39|2023-04-27|15/03/2023||0.8933||339070000|||2023-02-17|15/12/2022|0.29|0.5|413900000|337680000||
2023-03-18 17:22:44|02588|15433|APOG|884.56M|884560000|39.82|107444|-19.33|39|2023-06-22|15/05/2023||0.8767||357140000|||2023-04-13|15/02/2023||0.834||346920000||
2023-03-18 17:22:49|02589|21043|SCS|806.72M|806720000|7.14|717908|-41.71|39|2023-06-21|15/05/2023||-0.0167||682200000|||2023-03-22|15/02/2023||0.1067||750730000||
2023-03-18 17:22:57|02590|15420|ANGO|482.13M|482130000|12.32|334944|-49.4|40|2023-07-12|15/05/2023||0.055||92470000|||2023-03-30|15/02/2023||0.0075||84120000||
2023-03-18 17:23:05|02591|13089|SSP|737.12M|737120000|8.75|242797|-59.21|39|2023-05-12|15/03/2023||-0.3||533670000|||2023-02-24|15/12/2022|0.84|0.92|681000000|690720000||
2023-03-18 17:23:09|02592|21022|FRO|3.54B|3540000000|171.6|4328942|84.67|35|2023-05-31|15/03/2023||0.9492||354910000|||2023-02-28|15/12/2022|0.97|1.08|530100000|368870000||
2023-03-18 17:23:14|02593|20364|INN|788.88M|788880000|6.42|599614|-35.86|39|2023-05-03|15/03/2023||||178930000|||2023-02-27|15/12/2022|-0.11|-0.07|172330000|169180000||
2023-03-18 17:23:19|02594|960623|KURA|802.78M|802780000|11.73|664333|-27.05|29|2023-05-09|15/03/2023||-0.57||0.00|||2023-02-23|15/12/2022|-0.49|-0.57|0.00|||
2023-03-18 17:23:24|02595|39253|CXW|1.02B|1020000000|8.98|1073712|-4.26|39|2023-05-03|15/03/2023||0.125||469650000|||2023-02-08|15/12/2022|0.42|0.33|471430000|465660000||
2023-03-18 17:23:28|02596|1166762|RADI|1.56B|1560000000|14.44|3284716|2.34|17|2023-05-09|15/03/2023||-0.3328||38740000|||2023-03-01|15/12/2022|-1.06|-0.2999|37000000|34370000||
2023-03-18 17:23:33|02597|20575|EIG|1.11B|1110000000|40.87|125485|2.39|39|2023-04-26|15/03/2023||0.56||204320000|||2023-02-16|15/12/2022|1.25|0.84|221800000|197020000||
2023-03-18 17:23:37|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|34.24|20|2023-02-22|15/12/2022||0.7023||82590000|||2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000||
2023-03-18 17:23:42|02599|15518|BANC|773.25M|773250000|13.1|458615|-34.04|39|2023-04-27|15/03/2023||0.4114||84780000|||2023-01-19|15/12/2022|0.45|0.44|80220000|86510000||
2023-03-18 17:23:46|02600|16151|GABC|988.9M|988900000|33.53|56607|-16.63|39|2023-05-01|15/03/2023||0.825||68080000|||2023-01-30|15/12/2022|0.83|0.838|66050000|67650000||
2023-03-18 17:23:51|02601|20382|SMP|750.86M|750860000|34.78|95246|-23.27|39|2023-05-02|15/03/2023||0.7||329980000|||2023-02-22|15/12/2022|0.69|0.56|308200000|318340000||
2023-03-18 17:23:57|02602|16667|MRTN|1.64B|1640000000|20.23|238079|2.59|39|2023-04-20|15/03/2023||0.2841||312270000|||2023-01-24|15/12/2022|0.31|0.31|322580000|318080000||
2023-03-18 17:24:02|02603|16442|KAMN|600.05M|600050000|21.4|148869|-49.22|39|2023-05-02|15/03/2023||0.02||181350000|||2023-02-23|15/12/2022|0.42|0.25|197100000|206000000||
2023-03-18 17:24:08|02604|16233|HA|416.76M|416760000|8.1|1349162|-56.15|39|2023-04-25|15/03/2023||-2.19||605990000|||2023-01-31|15/12/2022|-0.49|-0.69|731040000|733110000||
2023-03-18 17:24:13|02605|16004|ENDPQ|17.88M|17880000|0.0760|747551|-96.78|39|2023-05-11|15/03/2023||0.259||525000000|||2023-03-06|15/12/2022|0.8|0.31|555810000|568400000||
2023-03-18 17:24:17|02606|16353|IMKTA|1.69B|1690000000|89.00|84306|-4.48|38|2023-05-04|15/03/2023|||||||2023-02-02|15/12/2022|3.65||1490000000|||
2023-03-18 17:24:23|02607|21094|TBI|547.82M|547820000|16.69|189339|-42.49|39|2023-05-01|15/03/2023||-0.0956||465300000|||2023-02-01|15/12/2022|0.21|0.52|558000000|560800000||
2023-03-18 17:24:28|02608|985716|GMRE|593.31M|593310000|8.83|457732|-45.59|27|2023-05-10|15/03/2023||0.0167||34830000|||2023-02-28|15/12/2022|0.01|0.0275|36290000|33040000||
2023-03-18 17:24:33|02609|16188|GLDD|319.02M|319020000|4.82|703843|-67.59|39|2023-05-02|15/03/2023||-0.0867||161670000|||2023-02-15|15/12/2022|-0.47|-0.13|146660000|163970000||
2023-03-18 17:24:37|02610|17531|WASH|597.78M|597780000|34.84|100850|-35.52|38|2023-04-20|15/03/2023||1.07||59400000|||2023-01-25|15/12/2022|0.95|1.09|55130000|59680000||
2023-03-18 17:24:42|02611|16488|LBAI|1.07B|1070000000|16.44|225970|-6.54|38|2023-04-26|15/03/2023||0.47||88990000|||2023-01-26|15/12/2022|0.51|0.48|89110000|90090000||
2023-03-18 17:24:47|02612|1010610|BTU|3.36B|3360000000|23.32|4479448|6.39|26|2023-04-27|15/03/2023||1.55||1420000000|||2023-02-14|15/12/2022|3.89|2.16|1630000000|1390000000||
2023-03-18 17:24:52|02613|17129|SCHL|1.43B|1430000000|42.18|153972|-0.38|38|2023-03-23|15/02/2023|||||||2022-12-15|15/11/2022|2.12||587900000|||
2023-03-18 17:24:59|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|34|2022-07-21|15/06/2022||0.74||58000000|||2022-04-25|15/03/2022||0.71||57000000||
2023-03-18 17:25:04|02615|1164645|NTST|1.07B|1070000000|18.21|537850|-16.01|15|2023-04-27|15/03/2023||0.03||27840000|||2023-02-23|15/12/2022|0.29|0.03|47550000|25770000||
2023-03-18 17:25:08|02616|40973|ARCT|408.69M|408690000|15.39|341079|-35.5|35|2023-02-27|15/12/2022||0.98||72680000|||2022-11-09|15/09/2022|-1.33|-1.81|13400000|3420000||
2023-03-18 17:25:13|02617|1055312|CEIX|1.85B|1850000000|53.28|945848|63.62|24|2023-05-02|15/03/2023||6.03||592750000|||2023-02-07|15/12/2022|5.39|3.35|637150000|517500000||
2023-03-18 17:25:18|02618|17498|VNDA|370.24M|370240000|6.52|596255|-45.16|39|2023-05-03|15/03/2023|||||||2023-02-08|15/12/2022|0.12|0.08|64500000|67600000||
2023-03-18 17:25:26|02619|39106|NXGN|1.13B|1130000000|17.08|420615|-15.36|39|2023-05-18|15/03/2023||0.292||171130000|||2023-01-24|15/12/2022|0.26|0.27|161900000|161580000||
2023-03-18 17:25:31|02620|20994|GEO|942.98M|942980000|7.57|2511056|30.29|39|2023-05-02|15/03/2023||0.225||605600000|||2023-02-14|15/12/2022|0.34|0.25|620700000|603960000||
2023-03-18 17:25:36|02621|20921|DHT|1.68B|1680000000|10.32|2412092|79.17|39|2023-05-08|15/03/2023||0.2517||96390000|||2023-02-08|15/12/2022|0.38|0.35|116700000|113410000||
2023-03-18 17:25:41|02622|17116|SATS|1.51B|1510000000|18.18|246819|-26.34|39|2023-05-04|15/03/2023||0.1||475550000|||2023-02-23|15/12/2022|0.59|0.2915|499860000|483250000||
2023-03-18 17:25:47|02623|24340|WMK|2.21B|2210000000|82.33|73333|8.16|37|2023-05-01|15/03/2023|||||||2023-02-27|15/12/2022|1.07||1310000000|||
2023-03-18 17:25:51|02624|39250|IVR|416.53M|416530000|10.76|890836|-51.31|39|2023-05-03|15/03/2023||0.967||52500000|||2023-02-21|15/12/2022|1.46|0.94|41500000|54380000||
2023-03-18 17:25:59|02625|1129434|PSN|4.28B|4280000000|40.89|474632|8.03|20|2023-05-03|15/03/2023||0.4388||1050000000|||2023-02-15|15/12/2022|0.51|0.54|1100000000|1070000000||
2023-03-18 17:26:05|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|36|2022-08-04|15/06/2022||-0.06||428800000|||2022-05-05|15/03/2022||-0.06||373000000||
2023-03-18 17:26:11|02627|20570|CRK|2.86B|2860000000|10.3|5055994|8.08|39|2023-05-02|15/03/2023||0.4292||503970000|||2023-02-14|15/12/2022|1.05|0.87|922380000|591720000||
2023-03-18 17:26:16|02628|17141|SCSC|742.48M|742480000|29.29|100112|-16.53|39|2023-05-09|15/03/2023||1.02||897470000|||2023-02-07|15/12/2022|1.06|1.04|1010000000|931130000||
2023-03-18 17:26:21|02629|992963|RC|1.06B|1060000000|9.46|1131052|-38.85|27|2023-05-10|15/03/2023||0.4085||161740000|||2023-02-27|15/12/2022|0.42|0.425|106050000|158290000||
2023-03-18 17:26:25|02630|17625|ZUMZ|361.33M|361330000|18.54|396965|-57.01|34|2023-06-08|15/04/2023||0.03||222000000|||2023-03-09|15/01/2023|0.59|0.49|280100000|267790000||
2023-03-18 17:26:30|02631|21115|GCO|450.68M|450680000|35.74|167489|-48.61|39|2023-05-25|15/04/2023||0.54||506000000|||2023-03-09|15/01/2023|3.06|3.02|725000000|727400000||
2023-03-18 17:26:35|02632|17473|UVSP|723.51M|723510000|24.7|100401|-12.54|39|2023-04-26|15/03/2023||0.77||80750000|||2023-01-25|15/12/2022|0.81|0.74|82370000|78350000||
2023-03-18 17:26:39|02633|24392|NHC|851.61M|851610000|55.46|69215|-21.74|35|2023-05-05|15/03/2023|||||||2023-02-17|15/12/2022|0.41||264600000|||
2023-03-18 17:26:44|02634|41019|TSC|1.03B|1030000000|30.58|298555|-4.35|34|2022-07-20|15/06/2022||0.48||72320000|||2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000||
2023-03-18 17:26:49|02635|16760|NTGR|503.94M|503940000|17.43|126496|-29.12|39|2023-04-26|15/03/2023||-0.05||221210000|||2023-02-01|15/12/2022|-0.03|-0.08|249100000|243420000||
2023-03-18 17:26:53|02636|17244|SRCE|1.15B|1150000000|45.1|49283|-8.94|38|2023-04-20|15/03/2023||1.2||93210000|||2023-01-19|15/12/2022|1.25|1.28|94730000|94200000||
2023-03-18 17:26:59|02637|39243|DHC|383.5M|383500000|1.6|4201393|-48.22|39|2023-05-11|15/03/2023||-0.26||336690000|||2023-03-01|15/12/2022|0.03|-0.28|336890000|330400000||
2023-03-18 17:27:06|02638|17626|PEBO|749.72M|749720000|26.74|124477|-18.4|38|2023-04-25|15/03/2023||0.904||91760000|||2023-01-24|15/12/2022|0.95|0.94|89650000|89170000||
2023-03-18 17:27:11|02639|17008|QCRH|730.25M|730250000|43.4|64966|-23.63|35|2023-04-25|15/03/2023||1.59||87220000|||2023-01-24|15/12/2022|1.83|1.74|86400000|88370000||
2023-03-18 17:27:16|02640|15959|EBIX|423.06M|423060000|13.69|361331|-61.22|37|2023-05-10|15/03/2023||0.5||251920000|||2023-03-15|15/12/2022|0.36|0.68|255200000|251050000||
2023-03-18 17:27:21|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|0|36|2022-08-09|15/06/2022||-0.7833||37840000|||2022-05-11|15/03/2022||-0.8967||29360000||
2023-03-18 17:27:25|02642|20671|ARR|921.46M|921460000|4.78|6544268|-42.82|39|2023-04-26|15/03/2023||0.2904||60960000|||2023-02-15|15/12/2022|0.27|0.3|110100000|50430000||
2023-03-18 17:27:28|02643|15515|||||||37|2022-10-26|15/09/2022||0.37||123700000|||2022-08-01|15/06/2022||0.32||120400000||
2023-03-18 17:27:33|02644|16244|HBNC|480.66M|480660000|11.03|198585|-45.29|38|2023-04-26|15/03/2023||0.418||59270000|||2023-01-25|15/12/2022|0.48|0.51|59460000|65040000||
2023-03-18 17:27:38|02645|20938|NP|537.25M|537250000|32.00|113309|-15.46|37|2022-11-02|15/09/2022||0.86||290000000|||2022-08-03|15/06/2022||0.7||288000000||
2023-03-18 17:27:43|02646|16262|HFWA|782.18M|782180000|22.28|205095|-13.31|39|2023-04-27|15/03/2023||0.6178||70120000|||2023-01-26|15/12/2022|0.64|0.64|69690000|69090000||
2023-03-18 17:27:48|02647|945638|EFC|747.94M|747940000|10.83|809945|-38.57|33|2023-05-10|15/03/2023||0.4359||45170000|||2023-02-23|15/12/2022|0.42|0.43|71120000|34710000||
2023-03-18 17:27:55|02648|17240|SPTN|850.94M|850940000|24.27|289832|-21.66|38|2023-05-31|15/03/2023||0.5753||2960000000|||2023-02-23|15/12/2022|0.28|0.32|2300000000|2240000000||
2023-03-18 17:28:00|02649|20430|BHE|777.02M|777020000|22.08|196284|-15.95|39|2023-04-26|15/03/2023||0.4201||708200000|||2023-02-01|15/12/2022|0.6|0.6|750640000|780500000||
2023-03-18 17:28:08|02650|41187|SPNT|1.15B|1150000000|7.18|427900|-4.01|39|2023-05-08|15/03/2023|||||||2023-02-23|15/12/2022|-0.17|0.45|673600000|||
2023-03-18 17:28:13|02651|31040|HMST|354.29M|354290000|18.89|154144|-63.21|39|2023-04-24|15/03/2023||0.3925||62650000|||2023-01-27|15/12/2022|0.45|0.7475|65360000|69500000||
2023-03-18 17:28:18|02652|16056|FBMS|779.39M|779390000|25.09|143485|-28.07|35|2023-04-21|15/03/2023||0.7465||76680000|||2023-01-26|15/12/2022|0.71|0.798|57050000|58850000||
2023-03-18 17:28:23|02653|1062592|BRSP|759.06M|759060000|5.89|1211491|-36.12|25|2023-05-10|15/03/2023||0.256||37850000|||2023-02-21|15/12/2022|0.27|0.248|58970000|37850000||
2023-03-18 17:28:28|02654|20273|SFL|1.26B|1260000000|9.1|806003|-7.24|39|2023-05-31|15/03/2023||0.1702||175290000|||2023-02-15|15/12/2022|0.38|0.29|197800000|173860000||
2023-03-18 17:28:34|02655|41192|AHH|1.02B|1020000000|11.53|273497|-23.34|36|2023-05-02|15/03/2023||0.09||55440000|||2023-02-14|15/12/2022|0.13|0.1|55690000|54260000||
2023-03-18 17:28:43|02656|21017|DRQ|923.32M|923320000|27.02|280440|-24.21|39|2023-04-27|15/03/2023||-0.0012||93050000|||2023-02-27|15/12/2022|-0.01|-0.03|96800000|89930000||
2023-03-18 17:28:47|02657|31077|IDEX|67.69M|67690000|0.118|14659828|-88.32|36|2023-05-15|15/03/2023||-0.04||84500000|||2023-03-15|15/12/2022|-0.08|-0.08|48800000|48800000||
2023-03-18 17:28:53|02658|41207|VTOL|586.86M|586860000|20.95|89300|-44.72|39|2023-03-09|15/12/2022|-0.218|0.35|304340000|322000000|||2023-02-01|15/09/2023||0.34||324000000||
2023-03-18 17:28:58|02659|997801|PUMP|831.85M|831850000|7.23|1324911|-45.6|26|2023-05-09|15/03/2023||0.45||407930000|||2023-02-21|15/12/2022|0.12|0.32|349000000|350300000||
2023-03-18 17:29:03|02660|22586|GCI|281.18M|281180000|2|995023|-57.36|32|2023-05-04|15/03/2023||-0.1693||681300000|||2023-02-23|15/12/2022|0.17|0.16|730700000|744500000||
2023-03-18 17:29:07|02661|993271|INSW|2B|2000000000|40.72|641063|141.66|27|2023-05-04|15/03/2023||2.95||274350000|||2023-02-28|15/12/2022|4.4|3.75|338160000|312970000||
2023-03-18 17:29:12|02662|101853|CIO|258.8M|258800000|6.48|314999|-63.37|35|2023-05-05|15/03/2023||-0.045||44440000|||2023-02-23|15/12/2022|0.38|-0.05|44610000|45120000||
2023-03-18 17:29:17|02663|17569|WRLD|458.6M|458600000|79.5|96116|-57.46|39|2023-05-11|15/03/2023||3.68||165570000|||2023-01-26|15/12/2022|-0.78|0.55|146500000|151440000||
2023-03-18 17:29:22|02664|103922|DNOW|1.11B|1110000000|10.07|680739|-2.14|36|2023-05-03|15/03/2023||0.21||564730000|||2023-02-16|15/12/2022|0.25|0.21|547000000|531330000||
2023-03-18 17:29:27|02665|16728|NFBK|586.99M|586990000|12.53|163006|-17.84|34|2023-04-26|15/03/2023||0.3153||41380000|||2023-01-26|15/12/2022|0.31|0.355|42560000|44100000||
2023-03-18 17:29:32|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||||2022-05-12|15/03/2022||||||
2023-03-18 17:29:37|02667|961054|NCBS|1.04B|1040000000|78.01|48756|-17.58|24|2022-07-19|15/06/2022||1.69||69800000|||2022-04-19|15/03/2022|1.64|1.61|69740000|69920000||
2023-03-18 17:29:41|02668|1024877|TRTX|529.49M|529490000|6.84|371227|-41.59|25|2023-05-02|15/03/2023||0.2704||35150000|||2023-02-21|15/12/2022|0.42|0.18|32600000|33310000||
2023-03-18 17:29:46|02669|20296|LGFa|1.94B|1940000000|8.77|1131815|-45.53|39|2023-05-25|15/03/2023||-0.0331||988220000|||2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000||
2023-03-18 17:29:51|02670|20788|STNG|3.01B|3010000000|54|1534923|196.7|39|2023-04-27|15/03/2023||3.5||398230000|||2023-02-16|15/12/2022|4.24|4.42|493720000|456800000||
2023-03-18 17:29:56|02671|16915|PLAB|1.03B|1030000000|16.47|583035|-4.13|38|2023-05-24|15/04/2023||0.4418||214000000|||2023-02-20|15/01/2023|0.4|0.4|211090000|201000000||
2023-03-18 17:30:00|02672|1116151|GOSS|91.24M|91240000|0.961|3927828|-89.33|24|2023-05-16|15/03/2023||-0.5914||0.00|||2023-03-17|15/12/2022|-0.59|-0.623|0.00|0.00||
2023-03-18 17:30:05|02673|960553|ABTX|830.94M|830940000|41.63|105226|-6.15|29|2023-01-26|15/12/2022||0.8267||86100000|||2022-10-27|15/09/2022||0.79||73300000||
2023-03-18 17:30:10|02674|20908|ACCO|461.22M|461220000|4.88|504151|-41.56|39|2023-05-03|15/03/2023||0.09||393450000|||2023-02-23|15/12/2022|0.32|0.34|499400000|507260000||
2023-03-18 17:30:15|02675|16843|OSUR|465.1M|465100000|6.35|528254|-10.06|39|2023-05-10|15/03/2023||0.165||109070000|||2023-02-14|15/12/2022|0.36|0.01|123080000|97100000||
2023-03-18 17:30:20|02676|16305|HTLD|1.24B|1240000000|15.76|208306|6.27|39|2023-04-20|15/03/2023||0.1993||319890000|||2023-02-03|15/12/2022|0.2|0.2933|354920000|337210000||
2023-03-18 17:30:29|02677|40974|AMBC|661.64M|661640000|14.61|453700|23.6|39|2023-05-09|15/03/2023||-0.41||16120000|||2023-02-28|15/12/2022|4.18|0.8767|17000000|13900000||
2023-03-18 17:30:38|02678|15840|CTBI|707.38M|707380000|39.35|54928|-6.51|36|2023-04-19|15/03/2023||1.16||59250000|||2023-01-18|15/12/2022|1.26|1.23|58510000|59550000||
2023-03-18 17:30:43|02679|16248|HCI|457.35M|457350000|53.2|120962|-24.34|39|2023-05-04|15/03/2023||0.16||130950000|||2023-03-09|15/12/2022|0.06|-0.32|182950000|120400000||
2023-03-18 17:30:48|02680|39136|AAN|289.66M|289660000|9.46|268218|-59.1|40|2023-04-25|15/03/2023||0.2617||565940000|||2023-03-01|15/12/2022|0.09|0.03|589600000|591150000||
2023-03-18 17:30:53|02681|8162|MBI|475.99M|475990000|8.68|378000|-43.34|39|2023-05-09|15/03/2023||-0.46||9000000|||2023-02-28|15/12/2022|0.3|-0.3067|16000000|7970000||
2023-03-18 17:30:58|02682|1013389|GPMT|258.96M|258960000|4.93|765215|-55.22|25|2023-05-09|15/03/2023||0.1636||20930000|||2023-02-23|15/12/2022|-0.16|-0.17|20980000|20030000||
2023-03-18 17:31:02|02683|1011048|PLYM|893.49M|893490000|20.53|144234|-24.33|25|2023-05-04|15/03/2023||-0.09||48290000|||2023-02-23|15/12/2022|-0.11|-0.14|47330000|48780000||
2023-03-18 17:31:06|02684|100226|CARA|295.61M|295610000|5.48|566720|-54.97|35|2023-05-08|15/03/2023||-0.2775||19200000|||2023-03-06|15/12/2022|-0.56|-0.32|3300000|14540000||
2023-03-18 17:31:12|02685|16088|FFIC|443.51M|443510000|15.04|176185|-35.23|37|2023-04-25|15/03/2023||0.3375||54990000|||2023-01-26|15/12/2022|0.57|0.5|46680000|60010000||
2023-03-18 17:31:16|02686|21041|RAD|146.86M|146860000|2.68|2744253|-70.96|40|2023-06-22|15/05/2023||-0.1643||5760000000|||2023-04-13|15/02/2023||-0.784||5650000000||
2023-03-18 17:31:22|02687|7996|MTW|566.63M|566630000|16.15|329032|-2.65|39|2023-05-11|15/03/2023||0.1308||477360000|||2023-02-20|15/12/2022|0.74|0.2488|621600000|564540000||
2023-03-18 17:31:26|02688|985778|HONE|550.64M|550640000|12.2|158094|-19.15|27|2023-04-26|15/03/2023||0.2133||57600000|||2023-01-26|15/12/2022|0.21|0.28|49090000|58500000||
2023-03-18 17:31:31|02689|102896|FMBH|546.87M|546870000|26.68|28703|-34.5|30|2023-04-26|15/03/2023||0.8783||69650000|||2023-01-26|15/12/2022|1.01|0.95|63880000|69160000||
2023-03-18 17:31:36|02690|15684|PRDO|874.62M|874620000|13.02|416822|13.91|39|2023-05-04|15/03/2023||0.56||189360000|||2023-02-23|15/12/2022|0.23|0.41|176150000|164800000||
2023-03-18 17:31:41|02691|16900|PFBC|840.1M|840100000|58.51|80601|-23.04|39|2023-04-18|15/03/2023||2.49||73650000|||2023-01-18|15/12/2022|2.71|2.57|76920000|74110000||
2023-03-18 17:31:47|02692|15627|CAC|545.59M|545590000|37.45|44372|-23.85|37|2023-04-25|15/03/2023||0.945||46670000|||2023-01-31|15/12/2022|1.05|1.06|46760000|48660000||
2023-03-18 17:31:52|02693|20695|KOP|661.78M|661780000|31.77|91002|6.25|39|2023-05-05|15/03/2023||0.91||473000000|||2023-02-27|15/12/2022|1.09|0.92|482600000|510500000||
2023-03-18 17:31:58|02694|8284|NBR|1.02B|1020000000|107.56|196937|-24.05|39|2023-05-02|15/03/2023||1.4||776970000|||2023-02-07|15/12/2022|-7.87|-1.1|769340000|743640000||
2023-03-18 17:32:04|02695|15907|DGII|1.14B|1140000000|31.77|270684|54.3|39|2023-05-04|15/03/2023||0.4483||104530000|||2023-02-02|15/12/2022|0.48|0.42|109310000|103070000||
2023-03-18 17:32:10|02696|16301|HTBK|558.43M|558430000|9.17|295854|-20.33|36|2023-04-27|15/03/2023||0.3119||53080000|||2023-01-26|15/12/2022|0.34|0.34|56990000|54330000||
2023-03-18 17:32:15|02697|21162|GLT|121.48M|121480000|2.71|511662|-79.25|39|2023-05-02|15/03/2023||0.06||400900000|||2023-02-21|15/12/2022|-0.16|0.05|373900000|397000000||
2023-03-18 17:32:19|02698|29673|SLCA|832.76M|832760000|10.94|675193|-32.3|39|2023-04-28|15/03/2023||0.4713||409350000|||2023-02-24|15/12/2022|0.43|0.32|412900000|403450000||
2023-03-18 17:32:24|02699|21015|CMRE|1.11B|1110000000|9.08|621860|-44.33|39|2023-05-03|15/03/2023||0.59||233600000|||2023-02-08|15/12/2022|0.61|0.82|269480000|263340000||
2023-03-18 17:32:29|02700|20620|CLW|544.09M|544090000|32.46|112746|7.7|39|2023-05-03|15/03/2023||1.17||534000000|||2023-02-14|15/12/2022|-0.3|0.19|527000000|534000000||
2023-03-18 17:32:34|02701|1009131|KREF|761.43M|761430000|11.02|446337|-45.42|26|2023-05-03|15/03/2023||0.4902||45400000|||2023-02-07|15/12/2022|0.18|0.5|56730000|51630000||
2023-03-18 17:32:38|02702|16884|PDFS|1.48B|1480000000|39.21|145546|44.47|39|2023-05-11|15/03/2023||0.13||38260000|||2023-02-16|15/12/2022|0.19|0.11|40500000|36540000||
2023-03-18 17:32:43|02703|20304|NX|645.07M|645070000|19.56|144936|-17.5|39|2023-06-01|15/04/2023||0.4625||282470000|||2023-03-09|15/01/2023|0.18|0.35|261900000|269500000||
2023-03-18 17:32:48|02704|1080117|CPLG|945.00M|945000000|15.98|1640989|0|20|2022-05-17|15/03/2022|||||||2022-03-24|15/12/2021||-0.46|108760000|106000000||
2023-03-18 17:32:53|02705|1122391|CLSK|191.08M|191080000|2.45|3897331|-78.09|22|2023-05-18|15/03/2023||-0.4867||43330000|||2023-02-09|15/12/2022|-0.46|-0.6|27800000|30170000||
2023-03-18 17:32:59|02706|30935|TA|1.27B|1270000000|84.39|558803|83.05|39|2023-05-09|15/03/2023||0.6371||2480000000|||2023-02-28|15/12/2022|3.14|1.26|2660000000|2670000000||
2023-03-18 17:33:06|02707|16299|HSTM|795.75M|795750000|26.02|114188|27.11|39|2023-04-24|15/03/2023||0.0798||68260000|||2023-02-20|15/12/2022|0.08|0.05|68540000|68020000||
2023-03-18 17:33:15|02708|29635|ACRE|482.04M|482040000|8.83|793854|-41.48|39|2023-05-02|15/03/2023||0.3367||28710000|||2023-02-15|15/12/2022|0.44|0.36|30410000|27250000||
2023-03-18 17:33:20|02709|16797|OFIX|613.55M|613550000|16.83|390486|-48.02|39|2023-05-03|15/03/2023||-0.2||168650000|||2023-03-06|15/12/2022|0.19|0.34|122230000|144960000||
2023-03-18 17:33:25|02710|39144|MRC|729.46M|729460000|8.72|652151|-25.91|39|2023-05-04|15/03/2023||0.3275||861750000|||2023-02-13|15/12/2022|0.32|0.28|869000000|872200000||
2023-03-18 17:33:30|02711|15910|DHIL|489.35M|489350000|160.26|12232|-15.86|36|2023-05-03|15/03/2023|||||||2023-02-23|15/12/2022|4.93||34950000|||
2023-03-18 17:33:36|02712|1014080|BY|780.38M|780380000|20.69|106409|-23.23|25|2023-04-27|15/03/2023||0.635||89050000|||2023-01-26|15/12/2022|0.65|0.59|85720000|84870000||
2023-03-18 17:33:41|02713|30655|APTS|1.61B|1610000000|25|1849423|-0.32|33|2022-11-07|15/09/2022||-0.51||105830000|||2022-08-08|15/06/2022||-0.53||105790000||
2023-03-18 17:33:46|02714|989530|ADV|560.53M|560530000|1.74|447262|-73.19|16|2023-05-09|15/03/2023||0.1086||965970000|||2023-03-01|15/12/2022|0.1489|0.1459|1100000000|1070000000||
2023-03-18 17:33:50|02715|1080084|BV|544.97M|544970000|5.83|398878|-57.48|22|2023-05-11|15/03/2023||-0.1112||712680000|||2023-02-07|15/12/2022|-0.01|-0.09|655900000|627430000||
2023-03-18 17:33:55|02716|103919|TMST|690.92M|690920000|15.74|422874|-31.24|35|2023-05-04|15/03/2023||0.21||311300000|||2023-02-23|15/12/2022|-0.1|-0.26|245400000|308100000||
2023-03-18 17:33:59|02717|1084932|BRY|544.77M|544770000|7.19|763250|-23.04|25|2023-05-10|15/03/2023||0.176||190650000|||2023-02-22|15/12/2022|0.95|0.23|194700000|199450000||
2023-03-18 17:34:04|02718|100205|AMRK|701.55M|701550000|29.82|225613|-17.05|34|2023-05-09|15/03/2023||1.58||2110000000|||2023-02-06|15/12/2022|1.35|1.77|1950000000|1950000000||
2023-03-18 17:34:08|02719|995702|ANAB|608.9M|608900000|21.8|307187|-18.44|27|2023-05-09|15/03/2023||-1.04||1300000|||2023-03-01|15/12/2022|-0.93|-0.957|6810000|5780000||
2023-03-18 17:34:13|02720|16445|KELYA|572.65M|572650000|15.41|159111|-29.25|39|2023-05-11|15/03/2023||0.31||1240000000|||2023-02-16|15/12/2022|0.18|0.2975|1230000000|1250000000||
2023-03-18 17:34:21|02721|24354|UTL|867.49M|867490000|53.94|70596|8.4|39|2023-05-02|15/03/2023||2.05||189330000|||2023-02-14|15/12/2022|2.59|0.9|563200000|112530000||
2023-03-18 17:34:27|02722|21245|CPF|497.04M|497040000|18.43|171133|-35.13|38|2023-04-26|15/03/2023||0.6||67120000|||2023-01-25|15/12/2022|0.74|0.6|67900000|66840000||
2023-03-18 17:34:32|02723|16218|GSBC|634.18M|634180000|52.07|23136|-15.65|39|2023-04-19|15/03/2023||1.55||61760000|||2023-01-23|15/12/2022|1.84|1.64|62280000|62250000||
2023-03-18 17:34:37|02724|16906|PGC|545.91M|545910000|31.03|64463|-17.14|32|2023-04-28|15/03/2023||1.09||63520000|||2023-01-27|15/12/2022|1.12|1.12|64850000|64140000||
2023-03-18 17:34:41|02725|1012042|BOC|663.76M|663760000|22.35|121914|-22.15|22|2022-08-12|15/06/2022||0.04||19520000|||2022-05-16|15/03/2022||-0.06||14410000||
2023-03-18 17:34:46|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|111.97|15|2023-03-28|15/12/2022||-1.09||0.00|||2022-11-11|15/09/2022||-1.06||0.00||
2023-03-18 17:34:50|02727|960968|CATC|531.85M|531850000|67.89|60713|-19.27|25|2023-04-19|15/03/2023||2||51930000|||2023-01-24|15/12/2022|1.92|2.05|50950000|50930000||
2023-03-18 17:34:55|02728|24439|AGX|538.57M|538570000|39.67|68330|-2.41|29|2023-06-07|15/04/2023||0.64||116700000|||2023-04-12|15/01/2023||0.71||122450000||
2023-03-18 17:35:00|02729|16234|HAFC|584.64M|584640000|19.27|181471|-23.86|38|2023-04-25|15/03/2023||0.7854||63830000|||2023-01-24|15/12/2022|0.93|0.83|72020000|64900000||
2023-03-18 17:35:05|02730|48652|ORC|389.65M|389650000|9.97|758132|-39.39|35|2023-04-27|15/03/2023||0.3133||43660000|||2023-02-23|15/12/2022|0.95|0.3|2400000|37870000||
2023-03-18 17:35:11|02731|15578|BMRC|388.97M|388970000|24.35|63358|-30.27|39|2023-04-24|15/03/2023||0.6833||37050000|||2023-01-23|15/12/2022|0.81|0.8|35960000|36950000||
2023-03-18 17:35:15|02732|987082|VRS|786.88M|786880000|26.99|423059|0.07|24|2022-08-10|15/06/2022||1.03||353530000|||2022-05-18|15/03/2022||1||332800000||
2023-03-18 17:35:20|02733|20985|CVI|2.99B|2990000000|29.78|772907|38.25|39|2023-05-01|15/03/2023||0.877||2210000000|||2023-02-21|15/12/2022|1.68|1.49|2680000000|2410000000||
2023-03-18 17:35:27|02734|15421|ANIK|393.04M|393040000|26.86|88598|-2.29|39|2023-05-04|15/03/2023||-0.24||38950000|||2023-03-06|15/12/2022|-0.34|-0.24|39620000|37710000||
2023-03-18 17:35:32|02735|20314|CLDT|480.1M|480100000|9.65|246214|-30.27|39|2023-05-02|15/03/2023||-0.02||65450000|||2023-02-23|15/12/2022|0.2|-0.13|70320000|68120000||
2023-03-18 17:35:37|02736|1050148|ECVT|1.23B|1230000000|9.98|849232|-14.99|25|2023-05-11|15/03/2023||0.0511||158980000|||2023-02-28|15/12/2022|0.25|0.2292|182800000|189350000||
2023-03-18 17:35:42|02737|17390|TRST|646.26M|646260000|33.97|86623|3.1|38|2023-04-24|15/03/2023||1.02||53570000|||2023-01-23|15/12/2022|1.1|0.99|53960000|52320000||
2023-03-18 17:35:47|02738|15529|BBSI|588.07M|588070000|85.52|65128|12.35|39|2023-05-02|15/03/2023||-0.1||265240000|||2023-03-01|15/12/2022|1.64|1.54|272000000|274510000||
2023-03-18 17:35:51|02739|1165971|PTVE|1.36B|1360000000|7.65|177054|-23.12|15|2023-05-03|15/03/2023||0.1277||1430000000|||2023-03-07|15/12/2022|0.15|0.0529|1480000000|1490000000||
2023-03-18 17:35:57|02740|20841|SXC|708.17M|708170000|8.49|838090|-0.24|39|2023-04-26|15/03/2023||0.175||484000000|||2023-02-02|15/12/2022|0.14|0.13|514000000|424500000||
2023-03-18 17:36:02|02741|1141593|FULC|213.07M|213070000|3.45|1266427|-80.2|21|2023-05-17|15/03/2023||-0.4556||1140000|||2023-03-09|15/12/2022|-0.5|-0.49|685000|1890000||
2023-03-18 17:36:07|02742|15952|DXPE|477.56M|477560000|25.45|52158|-18.85|39|2023-05-09|15/03/2023||0.48||355000000|||2023-03-20|15/12/2022||0.16||346000000||
2023-03-18 17:36:12|02743|41234|RMAX|515.23M|515230000|16.96|145023|-41.54|39|2023-05-04|15/03/2023||0.364||86880000|||2023-02-16|15/12/2022|0.41|0.45|81300000|83300000||
2023-03-18 17:36:18|02744|942647|SCU|526.98M|526980000|9.03|135976|-32.31|34|2023-05-03|15/03/2023||0.1898||58480000|||2023-02-28|15/12/2022|-0.1|0.1686|116250000|73860000||
2023-03-18 17:36:22|02745|24285|UBA|633.43M|633430000|17.12|119447|-11.62|36|2023-06-09|15/04/2023||||35800000|||2023-03-10|15/01/2023|0.18||38300000|34900000||
2023-03-18 17:36:27|02746|17521|VSEC|544.89M|544890000|42.45|58416|-6.95|35|2023-05-04|15/03/2023||0.6967||242850000|||2023-03-08|15/12/2022|0.68|0.75|234300000|237800000||
2023-03-18 17:36:32|02747|1165433|AEVA|357.9M|357900000|1.64|1182972|-63.56|15|2023-05-11|15/03/2023||-0.1467||3760000|||2023-03-22|15/12/2022||-0.1588||3100000||
2023-03-18 17:36:37|02748|980196|MSBI|494.12M|494120000|22.23|73824|-24.97|28|2023-04-27|15/03/2023||0.872||80650000|||2023-01-26|15/12/2022|0.85|0.93|97390000|81930000||
2023-03-18 17:36:41|02749|16063|FCBC|437.51M|437510000|26.96|23592|-7.86|37|2023-04-25|15/03/2023||0.7||37660000|||2023-01-24|15/12/2022|0.77|0.8|39810000|38340000||
2023-03-18 17:36:48|02750|17022|RBCAA|802.09M|802090000|40.6|13945|-11.06|38|2023-04-20|15/03/2023||1.53||111900000|||2023-01-27|15/12/2022|0.94|0.94|76200000|73700000||
2023-03-18 17:36:53|02751|15794|CPRX|1.68B|1680000000|15.92|2327272|115.43|37|2023-05-09|15/03/2023||0.2667||74770000|||2023-03-15|15/12/2022|0.31|0.2|60760000|56850000||
2023-03-18 17:36:58|02752|24333|TPC|315.83M|315830000|6.13|279376|-41.34|39|2023-05-10|15/03/2023||0.0273||950050000|||2023-03-15|15/12/2022|-1.8|-0.03|906600000|974120000||
2023-03-18 17:37:03|02753|955845|SRG|472.58M|472580000|8.43|485081|-29.16|31|2023-05-04|15/03/2023|||||||2023-03-14|15/12/2022|1.63||22950000|63200000||
2023-03-18 17:37:08|02754|960554|ACBI|656.65M|656650000|32.34|96602|0|27|2022-07-28|15/06/2022||0.49||29500000|||2022-04-28|15/03/2022||0.48||29200000||
2023-03-18 17:37:13|02755|32395|FOSL|166.41M|166410000|3.21|441972|-68.37|40|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|-0.18||499100000|||
2023-03-18 17:37:18|02756|16576|MBWM|484.49M|484490000|30.29|41141|-18.73|38|2023-04-18|15/03/2023||1.18||53960000|||2023-01-17|15/12/2022|1.37|1.2|58460000|53750000||
2023-03-18 17:37:23|02757|24293|THR|799.06M|799060000|23.85|193227|36.44|39|2023-05-25|15/03/2023||0.3546||107750000|||2023-02-02|15/12/2022|0.52|0.37|122100000|108220000||
2023-03-18 17:37:28|02758|1095928|AMTB|756.26M|756260000|22.55|68086|-29.55|24|2023-04-27|15/03/2023||0.632||89920000|||2023-01-19|15/12/2022|0.55|0.68|106540000|90220000||
2023-03-18 17:37:33|02759|20431|BLX|600.35M|600350000|16.57|97174|7.81|39|2023-04-19|15/03/2023||0.6||41200000|||2023-02-27|15/12/2022|0.85|0.65|53200000|42200000||
2023-03-18 17:37:38|02760|16779|NWLI|862.61M|862610000|237.24|7930|10.4|34|2023-05-10|15/03/2023|||||||2023-03-10|15/12/2022|3.42||68080000|||
2023-03-18 17:37:42|02761|17356|TITN|675.33M|675330000|30.15|268223|0.94|39|2023-05-25|15/04/2023||0.9967||569370000|||2023-03-16|15/01/2023|0.81|1.13|583000000|684360000||
2023-03-18 17:37:47|02762|20323|GNK|638.72M|638720000|15.09|1009253|-25.04|31|2023-05-10|15/03/2023||0.2886||62200000|||2023-02-22|15/12/2022|0.67|0.66|126970000|78120000||
2023-03-18 17:37:52|02763|15753|CMTL|340.78M|340780000|12.23|144259|-25.43|40|2023-06-07|15/04/2023||-0.0513||135200000|||2023-03-09|15/01/2023|0.09|-0.09|133700000|133300000||
2023-03-18 17:37:57|02764|20862|DX|628.81M|628810000|11.68|1099719|-27|39|2023-05-03|15/03/2023||0.2667||9750000|||2023-01-30|15/12/2022|0.03|0.23|11730000|16150000||
2023-03-18 17:38:01|02765|942325|VVX|1.17B|1170000000|37.92|73776|2.82|35|2023-05-09|15/03/2023||0.9875||847870000|||2023-03-02|15/12/2022|0.92|0.9|978170000|970590000||
2023-03-18 17:38:06|02766|17038|RGP|576.83M|576830000|17.15|192429|1.66|40|2023-07-20|15/05/2023||0.475||207670000|||2023-04-05|15/02/2023||0.35||200190000||
2023-03-18 17:38:11|02767|52321|AMTX|100.79M|100790000|2.75|559429|-76|31|2023-05-11|15/03/2023||-0.2072||59040000|||2023-03-09|15/12/2022|-0.63|-0.29|66700000|71480000||
2023-03-18 17:38:16|02768|17341|THFF|464.9M|464900000|38.53|46803|-13.22|37|2023-04-25|15/03/2023||1.28||55040000|||2023-02-07|15/12/2022|1.37|1.38|54230000|55560000||
2023-03-18 17:38:21|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|||2022-04-27|15/03/2022||0.7||32710000||
2023-03-18 17:38:26|02770|32348|MGI|1.03B|1030000000|10.65|1198447|0.47|39|2023-05-05|15/03/2023||0.13||327130000|||2023-02-24|15/12/2022|0.23|0.13|342100000|338300000||
2023-03-18 17:38:31|02771|20205|HLX|1.1B|1100000000|7.21|1904831|54.06|39|2023-04-24|15/03/2023||-0.0386||234580000|||2023-02-20|15/12/2022|0.02|-0.0051|287820000|251340000||
2023-03-18 17:38:36|02772|15763|CNSL|285.55M|285550000|2.49|471454|-55.05|39|2023-05-04|15/03/2023||-0.1103||284090000|||2023-02-28|15/12/2022|-0.17|-0.07|296000000|287230000||
2023-03-18 17:38:41|02773|17434|UEIC|122.32M|122320000|9.57|134615|-71.43|39|2023-05-04|15/03/2023||0.5667||132870000|||2023-02-16|15/12/2022|0.44|0.78|144900000|130590000||
2023-03-18 17:38:46|02774|1163488|ITOS|504.37M|504370000|14.12|287999|-60.66|15|2023-05-11|15/03/2023||-0.72||9200000|||2023-03-15|15/12/2022|0.56|0.235|53900000|53900000||
2023-03-18 17:38:50|02775|942324|LEU|483.96M|483960000|33.06|150903|-10.31|35|2023-05-09|15/03/2023||0.545||71050000|||2023-02-21|15/12/2022|1.42|0.83|126200000|89950000||
2023-03-18 17:38:54|02776|1168785|VIEW|126.32M|126320000|0.57|1127623|-69.84|14|2023-05-10|15/03/2023||-0.24||33900000|||2023-03-29|15/12/2022||-0.29||46000000||
2023-03-18 17:39:00|02777|20936|MOV|737.6M|737600000|33.18|125908|-5.36|39|2023-05-25|15/04/2023||0.46||144000000|||2023-03-23|15/01/2023||0.86||184400000||
2023-03-18 17:39:05|02778|20678|BZH|431.89M|431890000|14.21|242206|-15.87|39|2023-05-04|15/03/2023||0.6533||436300000|||2023-02-02|15/12/2022|0.8|0.74|444900000|456060000||
2023-03-18 17:39:10|02779|20569|FBRT|960.1M|960100000|11.57|260064|-12.75|39|2023-05-03|15/03/2023||0.3767||56770000|||2023-02-22|15/12/2022|0.37|0.36|53240000|56820000||
2023-03-18 17:39:15|02780|15451|AROW|433.82M|433820000|26.21|31176|-20.53|33|2023-04-25|15/03/2023||0.8||39150000|||2023-01-30|15/12/2022|0.73|0.8|37740000|39090000||
2023-03-18 17:39:20|02781|21062|DCO|609.15M|609150000|50.15|47188|-2.53|39|2023-05-02|15/03/2023||0.62||178960000|||2023-02-16|15/12/2022|0.65|0.73|188270000|185200000||
2023-03-18 17:39:25|02782|20444|ETD|668.17M|668170000|26.36|293451|-1.04|39|2023-04-27|15/03/2023||0.6851||191000000|||2023-01-25|15/12/2022|1.1|0.89|203200000|207750000||
2023-03-18 17:39:30|02783|16875|CNXN|1.12B|1120000000|42.67|63046|-19.03|39|2023-05-04|15/03/2023||0.7||738140000|||2023-02-09|15/12/2022|0.71|0.82|732500000|761570000||
2023-03-18 17:39:34|02784|1073417|BFST|428.88M|428880000|17.08|98010|-33.23|25|2023-04-25|15/03/2023||0.5417||61530000|||2023-01-25|15/12/2022|0.66|0.6033|64340000|61670000||
2023-03-18 17:39:42|02785|20837|ROCC|1.5B|1500000000|36.11|460237|1.06|37|2023-05-03|15/03/2023||2.73||266600000|||2023-03-08|15/12/2022|1.99|2.8|269150000|267350000||
2023-03-18 17:39:46|02786|16099|FISI|303.36M|303360000|19.73|38681|-38.27|38|2023-04-26|15/03/2023||0.87||54320000|||2023-01-30|15/12/2022|0.7827|0.8133|54090000|53920000||
2023-03-18 17:39:51|02787|954881|LILA|8.79B|8790000000|7.86|239635|-20.04|32|2023-05-03|15/03/2023||0.0678||1120000000|||2023-02-22|15/12/2022|0.2265|0.23|1160000000|1170000000||
2023-03-18 17:39:58|02788|20238|LL|102.4M|102400000|3.5|571590|-77.65|39|2023-05-02|15/03/2023||0.1||261300000|||2023-03-01|15/12/2022|-0.29|0.08|263900000|267600000||
2023-03-18 17:40:04|02789|20887|NPTN|859.56M|859560000|16.01|855978|5.4|37|2022-11-03|15/09/2022||0.12||100230000|||2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000||
2023-03-18 17:40:09|02790|16240|HAYN|572.77M|572770000|46.1|82808|8.37|39|2023-05-04|15/03/2023||0.9975||135940000|||2023-02-02|15/12/2022|0.61|0.66|132700000|127100000||
2023-03-18 17:40:13|02791|1050737|RYTM|1.02B|1020000000|17.94|605490|66.73|25|2023-05-03|15/03/2023||-0.7067||11480000|||2023-03-01|15/12/2022|-0.75|-0.81|8800000|7230000||
2023-03-18 17:40:17|02792|1163484|ANNX|205.51M|205510000|4.07|456017|4.36|17|2023-05-15|15/03/2023||-0.5241||0.00|||2023-03-06|15/12/2022|-0.48|-0.527|0.00|0.00||
2023-03-18 17:40:28|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|-5.61|25|2023-04-27|15/03/2023||0.78||119040000|||2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000||
2023-03-18 17:40:33|02794|15403|AMSC|126.09M|126090000|4.27|192019|-51.37|33|2023-06-07|15/03/2023||-0.185||28930000|||2023-02-01|15/12/2022|-0.34|-0.25|23900000|23990000||
2023-03-18 17:40:38|02795|15555|BGFV|162.6M|162600000|7.53|343146|-55.65|39|2023-05-02|15/03/2023||0.19||244040000|||2023-02-28|15/12/2022|0.08|0.13|238300000|244680000||
2023-03-18 17:40:43|02796|20414|OLP|474.04M|474040000|22.28|46343|-29.65|31|2023-05-04|15/03/2023||0.27||22930000|||2023-03-13|15/12/2022|0.42|0.35|27700000|21200000||
2023-03-18 17:40:50|02797|15795|CPSI|400.4M|400400000|28.1|87138|-16.79|39|2023-05-04|15/03/2023||0.735||85760000|||2023-02-14|15/12/2022|0.61|0.59|83220000|82080000||
2023-03-18 17:40:54|02798|29677|TDW|2.01B|2010000000|39.71|824138|87.49|39|2023-05-15|15/03/2023||0.43||175750000|||2023-02-28|15/12/2022|0.3|0.235|186750000|193000000||
2023-03-18 17:40:59|02799|20379|REX|519.11M|519110000|29.85|86981|-11.89|32|2023-05-24|15/04/2023||0.2454||205190000|||2023-03-23|15/01/2023||0.31||215200000||
2023-03-18 17:41:03|02800|1152340|ALRS|329.76M|329760000|16.44|36309|-43.78|21|2023-04-26|15/03/2023||0.44||50380000|||2023-01-25|15/12/2022|0.53|0.58|52480000|56400000||
2023-03-18 17:41:08|02801|16110|FMNB|475.44M|475440000|12.53|158743|-27.66|33|2023-04-26|15/03/2023||0.07||48800000|||2023-01-25|15/12/2022|0.39|0.4367|37630000|41370000||
2023-03-18 17:41:13|02802|15940|DSPG|533.07M|533070000|21.98|408272|0|36|2022-08-01|15/06/2022||0.1||38000000|||2022-04-28|15/03/2022||0.03||35100000||
2023-03-18 17:41:18|02803|24290|TR|3.09B|3090000000|44.61|117730|35.96|29|2023-04-25|15/03/2023|||||||2023-02-14|15/12/2022|0.37||189700000|||
2023-03-18 17:41:22|02804|20760|IPI|314.26M|314260000|26.05|211890|-60.73|39|2023-05-10|15/03/2023||1.09||85180000|||2023-03-06|15/12/2022|0.83|0.94|66700000|70590000||
2023-03-18 17:41:29|02805|31044|||||||37|2023-04-26|15/03/2023||0.738||49240000|||2023-01-24|15/12/2022|0.9|0.7175|46000000|42490000||
2023-03-18 17:41:34|02806|41263|HY|727.01M|727010000|42.37|72484|15.2|39|2023-05-02|15/03/2023||0.16||938900000|||2023-02-27|15/12/2022|0.44|-0.225|985200000|892560000||
2023-03-18 17:41:39|02807|20508|OPY|437.54M|437540000|39.18|93851|-10.87|33|2023-04-28|15/03/2023|||||||2023-01-27|15/12/2022|1.87||313600000|||
2023-03-18 17:41:44|02808|1152813|OPRT|121.65M|121650000|3.64|383281|-73.94|18|2023-05-18|15/03/2023||0.3742||269720000|||2023-03-13|15/12/2022|0.14|0.25|262000000|258810000||
2023-03-18 17:41:48|02809|21200|EBF|548.51M|548510000|21.23|113799|14.39|31|2023-04-24|15/02/2023||0.36||102700000|||2022-12-19|15/11/2022|0.44|0.42|110250000|110200000||
2023-03-18 17:41:53|02810|16319|IBCP|388.38M|388380000|18.38|89047|-21.89|37|2023-04-24|15/03/2023||0.6135||50990000|||2023-01-26|15/12/2022|0.71|0.74|52070000|54950000||
2023-03-18 17:42:00|02811|16169|GERN|1.29B|1290000000|2.53|8848405|116.24|39|2023-05-08|15/03/2023||-0.104||75000|||2023-03-16|15/12/2022|-0.1|-0.1233|103000|124500||
2023-03-18 17:42:05|02812|16653|MOFG|378.87M|378870000|24.17|31136|-26.33|39|2023-04-27|15/03/2023||0.8375||53420000|||2023-01-26|15/12/2022|1.02|1.08|54500000|57480000||
2023-03-18 17:42:10|02813|20228|EVC|477.14M|477140000|5.44|342036|-17.33|39|2023-05-10|15/03/2023||0.0767||213530000|||2023-03-09|15/12/2022|-0.02|0.19|296330000|261560000||
2023-03-18 17:42:15|02814|961630|EQBK|386.9M|386900000|24.49|54697|-23.37|29|2023-04-18|15/03/2023||0.7828||49760000|||2023-01-25|15/12/2022|0.72|0.83|50360000|51310000||
2023-03-18 17:42:20|02815|1141597|AMK|2.27B|2270000000|30.69|122866|38.93|21|2023-05-09|15/03/2023||0.4923||135340000|||2023-02-22|15/12/2022|0.46|0.44|164100000|119860000||
2023-03-18 17:42:25|02816|29706|USM|1.73B|1730000000|20.37|313203|-32.99|39|2023-05-04|15/03/2023||0.3743||1010000000|||2023-02-16|15/12/2022|-0.33|-0.3|1050000000|1080000000||
2023-03-18 17:42:29|02817|989654|CSTR|310M|310000000|14.38|68158|-33.09|27|2023-04-27|15/03/2023||0.403||30810000|||2023-01-20|15/12/2022|0.47|0.49|31240000|31250000||
2023-03-18 17:42:34|02818|16102|FLIC|323.73M|323730000|14.38|81408|-29.51|39|2023-05-03|15/03/2023||0.45||31130000|||2023-01-26|15/12/2022|0.44|0.49|30680000|32130000||
2023-03-18 17:42:43|02819|24385|FSP|179.63M|179630000|1.74|1060136|-69.9|39|2023-05-02|15/03/2023||-0.035||39450000|||2023-02-14|15/12/2022|0.1|-0.07|41210000|37760000||
2023-03-18 17:42:50|02820|1097534|BFC|770.8M|770800000|73.54|17938|2.42|25|2023-04-18|15/03/2023||1.53||38450000|||2023-01-17|15/12/2022|1.43|1.7|34520000|36450000||
2023-03-18 17:42:54|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||||2022-05-12|15/03/2022||0.08||||
2023-03-18 17:42:59|02822|1131006|FREE|124.17M|124170000|2.95|411667|-60.14|17|2023-05-11|15/03/2023||-0.022||135220000|||2023-03-13|15/12/2022|-1.44|0.01|138900000|138930000||
2023-03-18 17:43:03|02823|15430|APEI|77.46M|77460000|4.07|218763|-82.55|39|2023-05-09|15/03/2023||0.09||160700000|||2023-03-14|15/12/2022|-0.35|0.01|152400000|152650000||
2023-03-18 17:43:08|02824|103918|RYAM|391.31M|391310000|6.01|772551|-3.99|35|2023-05-09|15/03/2023||0.08||476800000|||2023-02-27|15/12/2022|0.04|0.04|500000000|436360000||
2023-03-18 17:43:12|02825|15489|||||||39|2023-04-26|15/03/2023||-0.16||194560000|||2023-02-22|15/12/2022|-0.18|0.06|192000000|184680000||
2023-03-18 17:43:17|02826|30667|BHB|403.97M|403970000|26.71|28151|-10.07|30|2023-04-20|15/03/2023||0.81||40480000|||2023-01-19|15/12/2022|0.83|0.83|41180000|41150000||
2023-03-18 17:43:22|02827|1010658|NESR|460.46M|460460000|5.04|217506|-39.5|25|2023-05-04|15/03/2023||0.17||271600000|||2023-02-28|15/12/2022|0.27|0.27|274260000|274260000||
2023-03-18 17:43:28|02828|1052915|MBIN|1.14B|1140000000|26.34|65677|-7.51|25|2023-04-27|15/03/2023||1.01||109100000|||2023-01-30|15/12/2022|1.12|1.07|118390000|111400000||
2023-03-18 17:43:32|02829|1096115|GRTS|218.28M|218280000|2.490|828780|-49.18|24|2023-05-04|15/03/2023||-0.3275||4000000|||2023-03-09|15/12/2022|-0.29|-0.3439|4260000|2910000||
2023-03-18 17:43:37|02830|1056239|MVBF|267.07M|267070000|21.16|39684|-49.13|25|2023-05-01|15/03/2023||0.646||43300000|||2023-02-17|15/12/2022|0.5|0.5133|39770000|40650000||
2023-03-18 17:43:43|02831|1166009|DYN|690.68M|690680000|12.26|260946|35.02|12|2023-05-03|15/03/2023||-0.85||0.00|||2023-03-02|15/12/2022|-0.74|-0.8449|0.00|0.00||
2023-03-18 17:43:47|02832|15394|AMNB|332.14M|332140000|31.23|15679|-16.94|39|2023-04-20|15/03/2023||0.9||29600000|||2023-01-19|15/12/2022|0.76|0.87|27900000|29200000||
2023-03-18 17:43:53|02833|48378|CPS|221.55M|221550000|12.95|213443|23.33|38|2023-05-04|15/03/2023||-1.17||663000000|||2023-02-16|15/12/2022|-1.85|-0.78|649340000|668900000||
2023-03-18 17:43:57|02834|17436|UFCS|652.6M|652600000|25.88|70953|-10.11|39|2023-05-10|15/03/2023||0.53||242600000|||2023-02-15|15/12/2022|0.18|0.38|280160000|242600000||
2023-03-18 17:44:02|02835|1166231|ATHA|97.6M|97600000|2.58|330010|-73.67|13|2023-05-11|15/03/2023||-0.7202||0.00|||2023-03-23|15/12/2022||-0.654||0.00||
2023-03-18 17:44:08|02836|8233|HOV|369.17M|369170000|63.34|85580|-15.43|39|2023-06-01|15/04/2023|||||||2023-02-28|15/01/2023|2.26||515400000|||
2023-03-18 17:44:13|02837|15675|CCNE|413.58M|413580000|19.65|70095|-27.44|36|2023-04-17|15/03/2023||0.73||59400000|||2023-01-19|15/12/2022|0.7|0.74|60250000|59600000||
2023-03-18 17:44:17|02838|21078|MCS|459.09M|459090000|14.56|310680|-15.98|39|2023-05-04|15/03/2023||-0.19||148200000|||2023-03-02|15/12/2022|-0.3|-0.05|162900000|163690000||
2023-03-18 17:44:22|02839|17193|SMBC|450.82M|450820000|39.87|33039|-20.86|31|2023-04-24|15/03/2023||1.41||39270000|||2023-01-30|15/12/2022|1.26|1.34|33710000|34550000||
2023-03-18 17:44:28|02840|24419|ALT|542.56M|542560000|11.01|1384441|56.17|37|2023-05-16|15/03/2023||-0.4988||500|||2023-02-28|15/12/2022|-0.43|-0.5|-110000|29140||
2023-03-18 17:44:33|02841|15885|CZNC|332.42M|332420000|21.36|19311|-13.91|28|2023-04-20|15/03/2023||0.43||27640000|||2023-01-27|15/12/2022|0.5|0.48|28400000|27700000||
2023-03-18 17:44:38|02842|24294|VPG|539.87M|539870000|39.76|63180|21.26|39|2023-05-09|15/03/2023||0.57||94450000|||2023-02-14|15/12/2022|0.76|0.62|96240000|92090000||
2023-03-18 17:44:43|02843|20269|NPK|526.56M|526560000|74.53|33376|-5.98|35|2023-04-28|15/03/2023|||||||2023-02-17|15/12/2022|0.31||114000000|||
2023-03-18 17:44:48|02844|951005|VKTX|927.69M|927690000|11.83|4183717|250|30|2023-05-04|15/03/2023||-0.235||0.00|||2023-02-08|15/12/2022|-0.26|-0.23|0.00|||
2023-03-18 17:44:53|02845|958117|BNED|86.8M|86800000|1.65|656085|-59.26|33|2023-06-27|15/04/2023||-0.125||252670000|||2023-03-09|15/01/2023|-0.48|-0.08|447060000|397100000||
2023-03-18 17:44:58|02846|24384|UVE|547.46M|547460000|17.99|233156|39.13|36|2023-04-26|15/03/2023||0.93||436130000|||2023-02-23|15/12/2022|0.72|-0.49|330400000|439260000||
2023-03-18 17:45:03|02847|15917|DJCO|377.43M|377430000|274.09|2421|-10.16|25|2023-05-09|15/03/2023|||||||2023-02-13|15/12/2022|12.95||12300000|||
2023-03-18 17:45:08|02848|24421|WSR|424M|424000000|8.46|344139|-33.8|39|2023-05-02|15/03/2023||0.2267||35450000|||2023-02-28|15/12/2022|0.4|0.17|34900000|35630000||
2023-03-18 17:45:13|02849|101926|TRUE|189.81M|189810000|2.14|403691|-42.16|35|2023-05-11|15/03/2023||-0.1467||38820000|||2023-02-23|15/12/2022|-0.1574|-0.14|36700000|40220000||
2023-03-18 17:45:21|02850|15779|CONN|153.25M|153250000|6.4|280937|-67.81|39|2023-06-01|15/04/2023||-0.3||335560000|||2023-03-28|15/01/2023||-0.82||331220000||
2023-03-18 17:45:24|02851|16837|||||||35|2023-04-26|15/03/2023||0.53||74060000|||2023-01-25|15/12/2022|0.52|0.51|64100000|70430000||
2023-03-18 17:45:28|02852|52891|CARE|330.36M|330360000|13.81|48784|-16.61|24|2023-04-26|15/03/2023||0.6269||45310000|||2023-01-26|15/12/2022|0.65|0.61|47060000|44610000||
2023-03-18 17:45:33|02853|16443|KBAL|446.36M|446360000|12.26|453494|33.99|39|2023-05-02|15/03/2023||0.02||162400000|||2023-02-02|15/12/2022|0.08|0.1|183000000|178300000||
2023-03-18 17:45:41|02854|15987|EGLE|619.34M|619340000|45.28|298295|-25.67|33|2023-05-10|15/03/2023||0.2771||70610000|||2023-03-02|15/12/2022|2.76|3.01|151400000|122180000||
2023-03-18 17:45:45|02855|24339|WTI|669.13M|669130000|4.57|2868192|2.01|39|2023-05-03|15/03/2023||0.25||178260000|||2023-03-07|15/12/2022|0.1|0.06|189700000|186880000||
2023-03-18 17:45:50|02856|16890|ALTO|130M|130000000|1.73|832296|-70.92|39|2023-05-09|15/03/2023||-0.01||342750000|||2023-03-09|15/12/2022|-0.46|-0.04|328400000|340690000||
2023-03-18 17:45:54|02857|50840|GNUS|81.53M|81530000|2.56|416881|-71.4|27|2023-05-16|15/03/2023||||18620000|||2023-03-01|15/12/2022||-0.01||22800000||
2023-03-18 17:46:00|02858|17099|RUSHB|2.86B|2860000000|56.45|14034|12.45|39|2023-04-25|15/03/2023||1.36||1750000000|||2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000||
2023-03-18 17:46:06|02859|6385|RBBN|608.61M|608610000|3.62|697852|7.1|39|2023-04-26|15/03/2023||0.00||185720000|||2023-02-15|15/12/2022|0.09|-0.01|234000000|229170000||
2023-03-18 17:46:10|02860|16865|FRPH|547.24M|547240000|57.85|8749|-1.01|37|2023-05-10|15/03/2023|||||||2023-03-07|15/12/2022|0.29||9850000|||
2023-03-18 17:46:15|02861|100234|LE|286.13M|286130000|8.67|203141|-56.63|35|2023-06-06|15/04/2023||-0.4||289730000|||2023-03-16|15/01/2023|-0.1||529600000|515010000||
2023-03-18 17:46:20|02862|15670|CCBG|515.1M|515100000|30.27|37813|11.08|39|2023-04-24|15/03/2023||0.77||60170000|||2023-01-24|15/12/2022|0.68|0.75|59080000|58290000||
2023-03-18 17:46:24|02863|17221|FRST|235.5M|235500000|9.54|46177|-33.38|36|2023-04-27|15/03/2023||0.255||36180000|||2023-01-26|15/12/2022|0.12|0.28|28230000|31790000||
2023-03-18 17:46:31|02864|20321|AUD|12.95M|12950000|0.089|891974|-97.01|39|2023-05-09|15/03/2023||-0.14||264700000|||2023-03-15|15/12/2022|0.09|0.07|341960000|344130000||
2023-03-18 17:46:36|02865|24343|TRC|471.29M|471290000|17.70|35826|0.28|33|2023-05-08|15/03/2023|||||||2023-03-08|15/12/2022|0.07|0.01|17450000|12000000||
2023-03-18 17:46:45|02866|16072|CIVB|280.18M|280180000|17.82|29682|-26.64|35|2023-04-28|15/03/2023||0.8317||40330000|||2023-02-07|15/12/2022|0.77|0.75|42630000|38770000||
2023-03-18 17:46:50|02867|16513|EGIO|190.56M|190560000|0.86|916939|-82.3|39|2023-04-27|15/03/2023||-0.0822||103770000|||2023-03-20|15/12/2022||-0.0983||109560000||
2023-03-18 17:46:54|02868|1008646|WTTR|713.47M|713470000|5.68|732084|-32.78|26|2023-05-09|15/03/2023||0.14||411420000|||2023-02-21|15/12/2022|0.07|0.24|381700000|387930000||
2023-03-18 17:46:59|02869|15962|EBTC|372.11M|372110000|30.90|18453|-20.77|25|2023-04-20|15/03/2023|||||||2023-01-26|15/12/2022|1.01||50230000|||
2023-03-18 17:47:04|02870|962332|SMBK|382.76M|382760000|22.52|39139|-13.58|27|2023-04-25|15/03/2023||0.6217||42990000|||2023-01-23|15/12/2022|0.77|0.74|44730000|44950000||
2023-03-18 17:47:08|02871|41330|TIPT|537.43M|537430000|14.630|68712|6.55|31|2023-05-08|15/03/2023|||||||2023-03-08|15/12/2022|0.02||369500000|||
2023-03-18 17:47:13|02872|16048|EZPW|458.01M|458010000|8.23|615061|38.32|39|2023-05-03|15/03/2023||0.1967||237390000|||2023-02-01|15/12/2022|0.28|0.2|264330000|248140000||
2023-03-18 17:47:18|02873|20335|OIS|481.2M|481200000|7.530|676336|11.56|39|2023-04-26|15/03/2023||0.02||194550000|||2023-02-16|15/12/2022|0.05|0.04|202400000|198630000||
2023-03-18 17:47:23|02874|15613|BSRR|263.06M|263060000|17.51|32066|-32.91|39|2023-04-24|15/03/2023||0.6733||36780000|||2023-01-30|15/12/2022|0.47|0.7117|37020000|37190000||
2023-03-18 17:47:27|02875|32536|ANIP|643.46M|643460000|39.35|67839|38.95|38|2023-05-09|15/03/2023||0.3125||80840000|||2023-03-09|15/12/2022|0.76|0.68|94200000|85190000||
2023-03-18 17:47:32|02876|13954|RES|1.64B|1640000000|7.640|1288423|-22.2|39|2023-04-26|15/03/2023||0.3833||487970000|||2023-01-25|15/12/2022|0.41|0.29|482000000|457480000||
2023-03-18 17:47:38|02877|20373|NAT|768.37M|768370000|3.680|3391470|89.69|39|2023-05-17|15/03/2023||0.2204||82000000|||2023-02-27|15/12/2022|0.17|0.19|71100000|78420000||
2023-03-18 17:47:43|02878|21152|CATO|170.91M|170910000|8.62|119408|-44.24|36|2023-05-25|15/04/2023|||||||2023-03-16|15/01/2023||||||
2023-03-18 17:47:48|02879|949614|KDNY|1.46B|1460000000|22.22|525876|60.43|31|2023-05-11|15/03/2023||-0.7978||300000|||2023-02-27|15/12/2022|-0.9|-0.7897|5100000|114290||
2023-03-18 17:47:54|02880|48368|TCS|168.09M|168090000|3.32|357069|-61.17|32|2023-05-16|15/03/2023||0.19||284730000|||2023-02-07|15/12/2022|0.08|0.0525|252240000|246630000||
2023-03-18 17:47:59|02881|1089437|PRVB|2.19B|2190000000|23.99|2037829|219.87|25|2023-05-04|15/03/2023||-0.475||5800000|||2023-03-30|15/12/2022||-0.4586||8290000||
2023-03-18 17:48:04|02882|15861|CVLG|438.54M|438540000|33.12|112318|38.46|38|2023-04-26|15/03/2023||0.9067||210300000|||2023-01-25|15/12/2022|1.37|1.42|296060000|248470000||
2023-03-18 17:48:08|02883|13987|MPAA|163.73M|163730000|8.4|124968|-51.05|37|2023-06-14|15/03/2023||0.8||183600000|||2023-02-09|15/12/2022|0.05|0.55|151800000|160200000||
2023-03-18 17:48:13|02884|52751|BVH|465.45M|465450000|26.31|93500|-19.59|26|2023-05-08|15/03/2023||0.5288||196910000|||2023-03-13|15/12/2022|0.61|0.6|238000000|208460000||
2023-03-18 17:48:22|02885|17149|SENEA|391.05M|391050000|51.53|59187|-2.5|25|2023-06-09|15/03/2023|||||||2023-02-08|15/12/2022|2.74||473300000|||
2023-03-18 17:48:26|02886|40068|INBK|170.4M|170400000|19.04|37873|-59.24|32|2023-04-19|15/03/2023||0.434||26730000|||2023-01-25|15/12/2022|0.68|0.72|27480000|28330000||
2023-03-18 17:48:31|02887|1073225|STXB|446.00M|446000000|25.55|99168|-10.35|21|2022-07-26|15/06/2022||0.47||31610000|||2022-05-03|15/03/2022||0.52||32100000||
2023-03-18 17:48:36|02888|101910|PFIS|304.47M|304470000|42.52|8268|-14.58|25|2023-04-25|15/03/2023||1.32||29600000|||2023-01-26|15/12/2022|1.49|1.39|27790000|29300000||
2023-03-18 17:48:40|02889|1156858|PASG|61.17M|61170000|1.12|163984|-65.11|15|2023-05-15|15/03/2023||-0.5239||0.00|||2023-03-06|15/12/2022|-0.5|-0.52|0.00|||
2023-03-18 17:48:45|02890|24358|UFI|148.56M|148560000|8.23|121057|-54.45|39|2023-04-26|15/03/2023||-0.14||195090000|||2023-02-01|15/12/2022|-1.21|-1.28|136210000|142150000||
2023-03-18 17:48:50|02891|16114|FNLC|295.76M|295760000|26.7|13334|-10.73|31|2023-04-19|15/03/2023|||||||2023-01-18|15/12/2022|0.83||30930000|||
2023-03-18 17:48:56|02892|21057|CIA|146.03M|146030000|2.930|38838|-31.22|29|2023-05-04|15/03/2023|||||||2023-03-13|15/12/2022|0.07||49520000|||
2023-03-18 17:49:01|02893|15513|AXTI|160.12M|160120000|3.76|214315|-47.04|39|2023-04-26|15/03/2023||0.0275||29360000|||2023-02-16|15/12/2022|0.05|0.02|26800000|28910000||
2023-03-18 17:49:06|02894|29688|TLYS|221.14M|221140000|7.41|186462|-22.97|36|2023-05-31|15/04/2023||-0.02||148890000|||2023-03-09|15/01/2023|0.01|0.01|180400000|182240000||
2023-03-18 17:49:12|02895|21085|QMCO|90.91M|90910000|0.864|218122|-64.73|39|2023-06-08|15/03/2023||-0.005||102000000|||2023-02-02|15/12/2022|0.02|-0.005|111200000|104990000||
2023-03-18 17:49:18|02896|16241|HBCP|264.14M|264140000|31.86|9490|-19.75|36|2023-04-25|15/03/2023||1.28||36050000|||2023-01-24|15/12/2022|1.32|1.32|36620000|35960000||
2023-03-18 17:49:25|02897|1010528|GNTY|341.59M|341590000|28.69|18351|-21.68|26|2023-04-25|15/03/2023||0.7975||33740000|||2023-01-17|15/12/2022|1.05|0.86|33480000|34040000||
2023-03-18 17:49:32|02898|949584|FPI|534.37M|534370000|9.66|439466|-28.02|33|2023-05-10|15/03/2023||0.005||11160000|||2023-02-22|15/12/2022|0.11|0.16|18240000|20750000||
2023-03-18 17:49:39|02899|1165658|AOUT|125.15M|125150000|9.45|34920|-35.71|13|2023-07-14|15/04/2023||0.0467||48940000|||2023-03-09|15/01/2023|0.13|0.2267|50890000|59280000||
2023-03-18 17:49:44|02900|15757|CNBKA|641.92M|641920000|115.29|11374|0|29|2022-07-12|15/06/2022|||||||2022-04-25|15/03/2022||||||
2023-03-18 17:49:53|02901|24326|TNK|1.39B|1390000000|40.94|481613|215.9|39|2023-05-25|15/03/2023||3.87||243380000|||2023-02-23|15/12/2022|4.33|3.15|367320000|177490000||
2023-03-18 17:49:58|02902|1168392|BRBS|196.66M|196660000|10.38|23425|-31.12|14|2023-02-02|15/12/2022|0.33||49000000||||2022-10-27|15/09/2022|0.15||41110000|||
2023-03-18 17:50:03|02903|15456|ARTNA|491.07M|491070000|52.14|46479|10.79|34|2023-05-02|15/03/2023||0.5||23000000|||2023-03-09|15/12/2022|0.24|0.27|25120000|23000000||
2023-03-18 17:50:08|02904|24394|CTO|367.96M|367960000|15.99|178176|-25.52|28|2023-04-18|15/03/2023||-0.045||23220000|||2023-02-23|15/12/2022|-0.09|-0.01|22530000|21140000||
2023-03-18 17:50:13|02905|15495|ATRO|398.87M|398870000|12.4|241622|-3.88|39|2023-05-10|15/03/2023||-0.245||152800000|||2023-03-02|15/12/2022|-0.21|-0.18|158200000|149110000||
2023-03-18 17:50:20|02906|1169506|BOLT|55.36M|55360000|1.47|294062|-52.27|14|2023-05-11|15/03/2023||-0.595||750000|||2023-03-29|15/12/2022||-0.5867||1240000||
2023-03-18 17:50:25|02907|20652|NR|336.38M|336380000|3.75|677286|-8.98|39|2023-04-27|15/03/2023||0.0529||188800000|||2023-02-16|15/12/2022|0.07|0.06|225160000|191400000||
2023-03-18 17:50:30|02908|995704|JNCE|83.95M|83950000|1.61|2874830|-75.57|27|2023-05-10|15/03/2023||-0.68||0.00|||2023-03-20|15/12/2022|0.99|-0.0567|82000000|82000000||
2023-03-18 17:50:35|02909|17198|SMMF|280.74M|280740000|21.96|24785|-13.75|27|2023-04-27|15/03/2023||1.09||38800000|||2023-01-26|15/12/2022|1.16|1.19|39220000|40150000||
2023-03-18 17:50:40|02910|1167138|SQZ|16.2M|16200000|0.55|125386|-88.78|13|2023-05-09|15/03/2023||-0.5||2820000|||2023-03-20|15/12/2022||-0.8025||5130000||
2023-03-18 17:50:45|02911|945635|AJX|137.4M|137400000|5.94|85379|-46.77|33|2023-05-04|15/03/2023||0.105||9000000|||2023-03-02|15/12/2022|0.21|0.2|1380000|11320000||
2023-03-18 17:50:51|02912|958240|PVBC|126.7M|126700000|7.3|136526|-54.57|25|2023-04-20|15/03/2023||0.33||22800000|||2023-01-26|15/12/2022|0.33|0.3|20680000|21900000||
2023-03-18 17:50:55|02913|1129489|SPFI|374.2M|374200000|21.95|34129|-21.89|21|2023-04-25|15/03/2023||0.595||47660000|||2023-01-26|15/12/2022|0.71|0.62|49000000|51990000||
2023-03-18 17:51:00|02914|16752|NRIM|259.38M|259380000|45.5|20029|1.11|39|2023-05-01|15/03/2023||1.46||26200000|||2023-01-26|15/12/2022|1.48|1.59|34060000|23800000||
2023-03-18 17:51:04|02915|976068|AGLE|20.38M|20380000|0.312|342767|-88.29|28|2023-05-09|15/03/2023||-0.18||283330|||2023-03-02|15/12/2022|-0.2|-0.2283|168000|133330||
2023-03-18 17:51:09|02916|15330|ACTG|245.99M|245990000|4.2|237114|10.82|39|2023-05-11|15/03/2023||-0.01||14750000|||2023-03-16|15/12/2022|-0.48|-0.04|13120000|13500000||
2023-03-18 17:51:14|02917|24438|LCTX|239.91M|239910000|1.41|385074|3.68|36|2023-05-11|15/03/2023||-0.045||1220000|||2023-03-09|15/12/2022|-0.15|-0.04|14700000|2570000||
2023-03-18 17:51:19|02918|20494|HT|282.39M|282390000|6.05|449092|-34.31|39|2023-04-26|15/03/2023||-0.33||75640000|||2023-02-15|15/12/2022|0.34|-0.08|96470000|99890000||
2023-03-18 17:51:24|02919|31020|CSTE|145.49M|145490000|4.22|106019|-63.11|39|2023-05-10|15/03/2023||0.05||171510000|||2023-03-01|15/12/2022|-0.02|0.02|159400000|165720000||
2023-03-18 17:51:29|02920|940762|LOCO|401.55M|401550000|10.94|152194|7.78|35|2023-05-04|15/03/2023||0.1251||113550000|||2023-03-09|15/12/2022|0.16|0.14|115900000|114730000||
2023-03-18 17:51:34|02921|1089602|AMAL|590.13M|590130000|19.2|166078|9.84|24|2023-04-20|15/03/2023||0.7367||71160000|||2023-01-26|15/12/2022|0.87|0.74|71570000|71770000||
2023-03-18 17:51:39|02922|1081658|KZR|266.22M|266220000|3.76|663203|-75.44|25|2023-05-11|15/03/2023||-0.2885||0.00|||2023-03-14|15/12/2022|-0.25|-0.2762|0.00|0.00||
2023-03-18 17:51:44|02923|102889|CBAY|812.09M|812090000|9.59|1598115|201.57|35|2023-05-11|15/03/2023||-0.1783||17000000|||2023-03-16|15/12/2022|-0.3|-0.3|0.00|5000000||
2023-03-18 17:51:48|02924|16836|ORRF|214.19M|214190000|19.97|17280|-15.38|33|2023-04-18|15/03/2023||0.8467||33200000|||2023-01-24|15/12/2022|0.91|0.8133|33710000|32630000||
2023-03-18 17:51:53|02925|31038|HBMD|438.35M|438350000|23.3|1796634|0|26|2022-07-20|15/06/2022||0.26||21200000|||2022-04-27|15/03/2022||0.25||20700000||
2023-03-18 17:51:57|02926|1008978|PCSB|291.97M|291970000|19.04|59022|-0.1|25|2023-01-26|15/12/2022||0.31||12440000|||2022-10-27|15/09/2022|0.35|0.26|16650000|12060000||
2023-03-18 17:52:02|02927|20945|SB|395.87M|395870000|3.33|876363|-25.5|39|2023-05-30|15/03/2023||0.12||62400000|||2023-02-14|15/12/2022|0.29|0.25|86700000|77300000||
2023-03-18 17:52:07|02928|16659|MPB|423.05M|423050000|26.63|30158|-3.37|25|2023-04-27|15/03/2023||0.935||46110000|||2023-01-25|15/12/2022|0.99|0.98|45290000|45820000||
2023-03-18 17:52:14|02929|30911|RLGT|250.63M|250630000|5.31|119965|-20.15|37|2023-05-10|15/03/2023||0.1387||296000000|||2023-02-09|15/12/2022|0.13|0.1645|283470000|345000000||
2023-03-18 17:52:19|02930|17140|SCOR|106.02M|106020000|1.15|315551|-58.03|39|2023-05-10|15/03/2023||0.045||94200000|||2023-02-28|15/12/2022|-0.04|0.07|98200000|95540000||
2023-03-18 17:52:23|02931|16683|MTRX|144.65M|144650000|5.35|178220|-39.41|39|2023-05-10|15/03/2023||0.07||209390000|||2023-02-09|15/12/2022|-0.105|-0.105|202850000|202850000||
2023-03-18 17:52:28|02932|48365|BHR|297.84M|297840000|4.06|506372|-32.89|35|2023-05-03|15/03/2023||-0.04||198440000|||2023-02-22|15/12/2022|-0.19|-0.18|171620000|165530000||
2023-03-18 17:52:33|02933|28172|EMWPF|322.18K|322180|0.017|15343|-99.55|35|2023-05-31|15/03/2023||0.8065||279870000|||2023-02-23|15/12/2022||0.8914||253140000||
2023-03-18 17:52:37|02934|1129393|RRBI|343.37M|343370000|47.82|4874|-5.85|21|2023-04-28|15/03/2023||1.28||27760000|||2023-01-30|15/12/2022|1.42|1.34|28290000|28140000||
2023-03-18 17:52:42|02935|20707|OCN|173.13M|173130000|23|30074|-8.98|39|2023-05-04|15/03/2023||0.0433||257010000|||2023-02-28|15/12/2022|2.97|0.42|256880000|254500000||
2023-03-18 17:52:49|02936|17201|SMSI|57.88M|57880000|1.03|393508|-67.09|38|2023-05-10|15/03/2023||-0.08||11200000|||2023-03-09|15/12/2022|-0.08|-0.08|11410000|11200000||
2023-03-18 17:52:54|02937|1073373|SURF|40.68M|40680000|0.67|260304|-77.21|26|2023-05-10|15/03/2023||-0.39||0.00|||2023-03-09|15/12/2022|-0.35|-0.3217|0.00|5000000||
2023-03-18 17:52:58|02938|17609|ZEUS|508.42M|508420000|45.68|120494|33.61|39|2023-05-04|15/03/2023||0.655||596600000|||2023-02-23|15/12/2022|0.28|0.21|520040000|568630000||
2023-03-18 17:53:03|02939|1046340|HFFG|197.1M|197100000|3.670|55911|-41.75|22|2023-01-31|15/09/2022|-0.07||300700000||||2023-01-31|15/06/2022|0.08||299600000|||
2023-03-18 17:53:09|02940|17507|VRA|180.01M|180010000|5.83|255160|-28.64|39|2023-06-07|15/04/2023||-0.29||92230000|||2023-03-08|15/01/2023|0.16|0.15|147100000|137740000||
2023-03-18 17:53:14|02941|31035|FSBW|226.76M|226760000|29.76|25983|-4.8|26|2023-04-27|15/03/2023||1.06||33600000|||2023-01-25|15/12/2022|0.97|1.11|33000000|32150000||
2023-03-18 17:53:19|02942|16523|LFCR|50.63M|50630000|1.67|165545|-84.69|39|2023-04-04|15/02/2023||0.13||54540000|||2023-03-17|15/11/2022|-0.42|-0.21|38800000|48510000||
2023-03-18 17:53:23|02943|48416|FRBA|212.22M|212220000|10.91|46341|-22.9|33|2023-04-24|15/03/2023||0.4233||24600000|||2023-01-25|15/12/2022|0.46|0.54|25200000|26670000||
2023-03-18 17:53:30|02944|993273|GTYH|396.33M|396330000|6.3|1008187|72.13|21|2022-11-10|15/09/2022||-0.07||19320000|||2022-08-12|15/06/2022||-0.07||17230000||
2023-03-18 17:53:34|02945|1089261|MESA|95.78M|95780000|2.36|569338|-44.73|30|2023-05-08|15/03/2023||-0.3075||128330000|||2023-02-09|15/12/2022|-0.12|-0.43|147200000|125560000||
2023-03-18 17:53:39|02946|20279|AHT|111.02M|111020000|3.070|460748|-66.11|40|2023-05-04|15/03/2023||-1.53||307930000|||2023-02-21|15/12/2022|-1.75|-1.51|317470000|305080000||
2023-03-18 17:53:43|02947|15508|AVNW|390.29M|390290000|34.25|70564|18.1|39|2023-05-15|15/03/2023||0.77||84940000|||2023-02-01|15/12/2022|0.94|0.79|90700000|84870000||
2023-03-18 17:53:48|02948|20460|PKE|254.05M|254050000|12.41|152320|-11.74|38|2023-05-11|15/02/2023|||||||2023-01-05|15/11/2022|0.11||13870000|||
2023-03-18 17:53:53|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|-91.19|16|2023-03-13|15/12/2022||-0.2803||84740000|||2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000||
2023-03-18 17:53:57|02950|16577|MCBC|351.9M|351900000|10.26|61775|11.28|37|2023-04-27|15/03/2023||0.315||26690000|||2023-01-26|15/12/2022|0.29|0.33|24700000|26750000||
2023-03-18 17:54:02|02951|29685|TK|556.48M|556480000|5.660|1174124|76.87|39|2023-05-25|15/03/2023|||||||2023-02-23|15/12/2022|0.38||393500000|||
2023-03-18 17:54:07|02952|100168|TACO|455.89M|455890000|12.51|450714|0|30|2022-07-28|15/06/2022||0.16||129930000|||2022-05-05|15/03/2022||0.06||120110000||
2023-03-18 17:54:12|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0|21|2022-05-03|15/03/2022||-0.12||150130000|||2022-03-03|15/12/2021||0.11||105700000||
2023-03-18 17:54:18|02954|24401|VHC|121.42M|121420000|1.700|108998|-8.6|30|2023-05-12|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-03-18 17:54:22|02955|16946|POWL|478.48M|478480000|40.43|85607|90.26|39|2023-05-02|15/03/2023||0.21||147030000|||2023-01-31|15/12/2022|0.1|0.09|127000000|122550000||
2023-03-18 17:54:27|02956|1073036|FIXX|54.79M|54790000|0.95|148473|-72.78|25|2023-05-15|15/03/2023||-0.52||867000|||2023-03-09|15/12/2022|-0.6|-0.4922|802000|830600||
2023-03-18 17:54:32|02957|20915|BRT|366.83M|366830000|18.27|56661|-22.06|27|2023-05-09|15/03/2023||-0.35||22680000|||2023-03-14|15/12/2022|-0.22|-0.37|22710000|22680000||
2023-03-18 17:54:37|02958|1129485|PSTL|355.88M|355880000|14.43|97359|-18.7|19|2023-05-10|15/03/2023||0.0184||14380000|||2023-03-01|15/12/2022|0.27|0.03|14900000|13750000||
2023-03-18 17:54:46|02959|949628|XBIT|104.1M|104100000|3.42|35820|-64.41|32|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 17:54:51|02960|16973|EYPT|80.61M|80610000|2.35|283298|-81.95|37|2023-05-10|15/03/2023||-0.685||7710000|||2023-03-02|15/12/2022|-1.16|-0.61|10500000|10400000||
2023-03-18 17:54:55|02961|1163124|NKTX|187.89M|187890000|3.84|580087|-66.52|15|2023-05-11|15/03/2023||-0.648||0.00|||2023-03-16|15/12/2022|-0.67|-0.6163|0.00|0.00||
2023-03-18 17:55:00|02962|1163026|AKUS|491.02M|491020000|13.29|671642|199.32|13|2023-03-28|15/12/2022||-0.684||0.00|||2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00||
2023-03-18 17:55:05|02963|15905|DGICA|479.85M|479850000|14.74|39150|8.46|39|2023-04-24|15/03/2023||0.35||228100000|||2023-02-23|15/12/2022|0.09|0.2503|223440000|191080000||
2023-03-18 17:55:10|02964|31073|CRDF|78.63M|78630000|1.76|242671|-33.08|38|2023-05-09|15/03/2023||-0.23||50000|||2023-03-02|15/12/2022|-0.2|-0.2|100000|107000||
2023-03-18 17:55:14|02965|992681|CTXR|149.18M|149180000|1.02|890356|-38.92|25|2023-05-11|15/03/2023||-0.03|||||2023-02-10|15/12/2022|-0.02|-0.06||19160000||
2023-03-18 17:55:22|02966|16622|MHLD|213.22M|213220000|2.1|114418|-20.15|39|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022||0.00||||
2023-03-18 17:55:27|02967|1034513|BBCP|376.79M|376790000|6.8|111611|-2.3|25|2023-06-12|15/04/2023||0.1||104980000|||2023-03-09|15/01/2023|0.11|0.07|93600000|95670000||
2023-03-18 17:55:32|02968|16780|NWPX|312.76M|312760000|31.46|42490|14.65|39|2023-05-03|15/03/2023||0.575||109400000|||2023-03-15|15/12/2022|0.85|0.73|106800000|109350000||
2023-03-18 17:55:37|02969|1052355|FDBC|261.55M|261550000|46.45|6231|-5.97|24|2023-01-25|15/12/2022|1.27||25210000||||2022-10-26|15/09/2022|1.36||24050000|||
2023-03-18 17:55:41|02970|101858|CSLT|335.51M|335510000|2.05|1121279|0|33|2022-08-02|15/06/2022||0.01||36840000|||2022-05-12|15/03/2022||0.00||36090000||
2023-03-18 17:55:46|02971|50995|DRIO|104.26M|104260000|4.03|153303|-42.92|31|2023-05-16|15/03/2023||-0.526||6890000|||2023-03-09|15/12/2022|-0.51|-0.564|6810000|6530000||
2023-03-18 17:55:51|02972|15683|CECO|455.72M|455720000|13.24|412518|134.75|38|2023-05-10|15/03/2023||0.1009||103830000|||2023-03-06|15/12/2022|0.21|0.1567|116400000|105100000||
2023-03-18 17:55:56|02973|20449|IHC|837.18M|837180000|57.01|31745|0|21|2022-05-11|15/03/2022|||||||2022-03-16|15/12/2021||||||
2023-03-18 17:56:03|02974|16744|NNBR|52.18M|52180000|1.19|159716|-61.36|37|2023-05-11|15/03/2023||0.01||133630000|||2023-03-09|15/12/2022|-0.12|-0.02|118000000|123300000||
2023-03-18 17:56:08|02975|1166560|ONCR|9.35M|9350000|0.36|328649|-79.07|13|2023-05-03|15/03/2023||-0.6||0.00|||2023-03-20|15/12/2022||-0.695||0.00||
2023-03-18 17:56:12|02976|20960|FF|320.35M|320350000|7.32|194657|-21.12|39|2023-05-12|15/03/2023|||||||2023-03-14|15/12/2022|0.34||117800000|||
2023-03-18 17:56:17|02977|1076698|USX|79.9M|79900000|1.54|261035|-67.09|27|2023-05-04|15/03/2023||-0.2283||499370000|||2023-02-09|15/12/2022|-0.18|-0.13|542450000|532170000||
2023-03-18 17:56:21|02978|15889|DAKT|220.96M|220960000|4.86|275818|20.6|39|2023-05-31|15/04/2023||0.11||178420000|||2023-03-08|15/01/2023|0.08|0.09|184980000|164680000||
2023-03-18 17:56:26|02979|100200|EIGR|48.8M|48800000|1.105|765060|-86.15|36|2023-05-11|15/03/2023||-0.425||4730000|||2023-03-16|15/12/2022|-0.57|-0.53|2700000|4420000||
2023-03-18 17:56:30|02980|16495|LCUT|118.38M|118380000|5.51|38653|-59.93|39|2023-05-10|15/03/2023||-0.165||151660000|||2023-03-09|15/12/2022|0.22|0.17|207040000|201870000||
2023-03-18 17:56:35|02981|1080088|AVRO|52.09M|52090000|1.19|1271993|-23.72|25|2023-05-11|15/03/2023||-0.4327||0.00|||2023-03-20|15/12/2022||-0.5266||0.00||
2023-03-18 17:56:39|02982|1096079|CBNK|234.65M|234650000|16.58|27789|-28.66|24|2023-04-20|15/03/2023||0.6167||42500000|||2023-01-25|15/12/2022|0.6181|0.7525|40760000|43900000||
2023-03-18 17:56:44|02983|1153038|HBT|643.55M|643550000|20.02|43165|3.09|18|2023-04-24|15/03/2023||0.562||54970000|||2023-01-25|15/12/2022|0.62|0.57|50100000|48420000||
2023-03-18 17:56:50|02984|1152989|FREQ|19.55M|19550000|0.554|832885|-79.09|19|2023-05-18|15/03/2023||-0.36||0.00|||2023-03-10|15/12/2022|-0.49|-0.631|0.00|0.00||
2023-03-18 17:56:54|02985|16192|GLRE|332.39M|332390000|9.540|99950|34.37|39|2023-05-02|15/03/2023|||||||2023-03-08|15/12/2022|0.91|0.75|111390000|||
2023-03-18 17:56:59|02986|16923|PLPC|584.31M|584310000|118.78|12620|98.33|27|2023-05-05|15/03/2023|||||||2023-03-01|15/12/2022|3.28||169900000|||
2023-03-18 17:57:03|02987|998045|NODK|267.8M|267800000|12.71|8679|-28.99|24|2023-03-08|15/12/2022|0.04||84810000||||2022-11-07|15/09/2022|-0.47||90010000|||
2023-03-18 17:57:07|02988|1169488|AFCG|246.28M|246280000|12.02|169690|-38.07|11|2023-05-09|15/03/2023||0.56||17790000|||2023-03-07|15/12/2022|0.62|0.572|19700000|18200000||
2023-03-18 17:57:12|02989|16914|PKOH|139.47M|139470000|11.57|23968|-28.36|38|2023-05-08|15/03/2023||0.55||455550000|||2023-03-15|15/12/2022|-0.09|0.46|381600000|427100000||
2023-03-18 17:57:17|02990|940832|ADVM|74.9M|74900000|0.751|472414|-44.37|32|2023-05-10|15/03/2023||-0.33||0.00|||2023-03-20|15/12/2022||-0.36||0.00||
2023-03-18 17:57:21|02991|1121798|ASLE|801M|801000000|15.64|232689|-2.37|17|2023-05-05|15/03/2023||0.2533||108990000|||2023-03-06|15/12/2022|0.23|0.19|95100000|122790000||
2023-03-18 17:57:26|02992|20884|MG|161.01M|161010000|5.38|49134|-21.46|41|2023-05-08|15/03/2023||-0.035||169960000|||2023-03-08|15/12/2022|0.09|0.0567|168220000|169360000||
2023-03-18 17:57:31|02993|41341|TNXP|37.71M|37710000|0.6030|3850302|-92.59|34|2023-05-15|15/03/2023||-0.93||0.00|||2023-03-13|15/12/2022|-0.56|-1.02|0.00|||
2023-03-18 17:57:36|02994|1121155|TCRR|57.3M|57300000|1.46|613871|-48.04|22|2023-05-17|15/03/2023||-0.764||0.00|||2023-04-03|15/12/2022||-0.805||0.00||
2023-03-18 17:57:40|02995|17495|VLGEA|332.31M|332310000|22.9|21872|-5.37|31|2023-06-07|15/04/2023|||||||2023-03-07|15/01/2023|0.65||563900000|||
2023-03-18 17:57:45|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|35|2022-04-28|15/03/2022|||||||2022-02-03|15/12/2021||0.55||41880000||
2023-03-18 17:57:49|02997|52760|||||||36|2023-05-10|15/03/2023|||||||2023-03-14|15/12/2022|-0.09||409300000|||
2023-03-18 17:57:57|02998|16106|FLXS|109.86M|109860000|21.22|10241|2.86|34|2023-04-24|15/03/2023||0.38||105310000|||2023-02-06|15/12/2022|0.08|0.03|93140000|89530000||
2023-03-18 17:58:02|02999|31034|FRGI|219.23M|219230000|8.68|23892|-3.56|39|2023-05-11|15/03/2023||0.26||103260000|||2023-03-02|15/12/2022|-0.08|-0.01|97620000|99140000||
2023-03-18 17:58:07|03000|976457|SCWX|638.26M|638260000|7.54|47569|-33.33|28|2023-06-01|15/04/2023||-0.1765||106760000|||2023-03-20|15/01/2023||-0.2693||109480000||
2023-03-18 17:58:11|03001|20546|ODC|270.26M|270260000|37.72|12081|29.36|40|2023-06-09|15/04/2023|||||||2023-03-09|15/01/2023|0.56||101600000|||
2023-03-18 17:58:16|03002|40992|HMTV|289.92M|289920000|7.15|256220|27.22|36|2022-11-08|15/09/2022||-0.15||53000000|||2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000||
2023-03-18 17:58:23|03003|1169484|SNSE|43.62M|43620000|1.42|39738|-46.42|12|2023-05-10|15/03/2023||-0.3466||0.00|||2023-03-20|15/12/2022||-0.4001||0.00||
2023-03-18 17:58:28|03004|1163254|PSTX|348.7M|348700000|4.03|612582|-5.84|17|2023-05-10|15/03/2023||-0.6141||1570000|||2023-03-09|15/12/2022|-0.39|0.17|10050000|61690000||
2023-03-18 17:58:32|03005|1153684|ETNB|649.75M|649750000|12.44|1118301|213.35|18|2023-05-10|15/03/2023||-0.58||0.00|||2023-03-10|15/12/2022|-0.48|-0.6863|0.00|0.00||
2023-03-18 17:58:37|03006|17502|VOXX|273.77M|273770000|11.59|63800|4.98|40|2023-07-10|15/05/2023||-0.19||125400000|||2023-05-15|15/02/2023||0.05||123430000||
2023-03-18 17:58:41|03007|1156575|BDTX|59.46M|59460000|1.63|153301|-46.03|20|2023-05-16|15/03/2023||-0.6067||0.00|||2023-03-09|15/12/2022|-0.59|-0.6267|0.00|0.00||
2023-03-18 17:58:46|03008|1163279|TIG|312.04M|312040000|6.09|305548|26.09|14|2023-05-10|15/03/2023||0.14||656150000|||2023-03-09|15/12/2022|-0.22|0.0875|173530000|147130000||
2023-03-18 17:58:51|03009|16702|NATR|196.66M|196660000|10.32|47256|-40.76|39|2023-05-11|15/03/2023||-0.01||99400000|||2023-03-15|15/12/2022|0.1|-0.04|102750000|100300000||
2023-03-18 17:58:57|03010|1167743|SPRY|788.61M|788610000|8.41|224822|111.31|14|2023-05-11|15/03/2023||-0.1203||155000|||2023-03-29|15/12/2022||-0.1286||82500||
2023-03-18 17:59:01|03011|1163753|PBFS|246.54M|246540000|9.8|9583|-7.11|16|2023-01-30|15/12/2022|0.25||21930000||||2022-11-14|15/09/2022|0.21||19000000|||
2023-03-18 17:59:06|03012|1061143|ACET|319.16M|319160000|7.43|533124|-54.25|26|2023-05-15|15/03/2023||-0.4711||0.00|||2023-03-15|15/12/2022|-0.72|-0.28|0.00|13000000||
2023-03-18 17:59:13|03013|21030|IVCRQ|641.89K|641890|0.017|1071133|-98.99|39|2023-05-08|15/03/2023||-0.17||168700000|||2023-03-20|15/12/2022||-0.24||175100000||
2023-03-18 17:59:18|03014|102927|IMUX|73.27M|73270000|1.65|1029967|-86.02|35|2023-05-11|15/03/2023||-0.5133||0.00|||2023-02-23|15/12/2022|-3.78|-0.75|0.00|||
2023-03-18 17:59:26|03015|30798|IBIO|24M|24000000|1.9400|3282983|-79.83|24|2023-02-14|15/12/2022|-1.08|-1.00||250000|||2022-11-21|15/09/2022|-0.85|-1.25||500000||
2023-03-18 17:59:31|03016|1131052|FOA|252.26M|252260000|1.34|75152|-59.27|14|2023-05-10|15/03/2023||0.0433||167070000|||2023-03-13|15/12/2022|-0.3|-0.14|94000000|142610000||
2023-03-18 17:59:36|03017|20854|CRDa|350.64M|350640000|7.35|29859|1.94|39|2023-05-08|15/03/2023||0.17||303290000|||2023-03-06|15/12/2022|0.23|0.17|322190000|302520000||
2023-03-18 17:59:40|03018|1129438|MEC|260.43M|260430000|12.91|83253|25.22|21|2023-05-02|15/03/2023||0.2701||145100000|||2023-02-28|15/12/2022|0.12|0.09|128500000|122070000||
2023-03-18 17:59:45|03019|16229|ONCT|38.71M|38710000|0.659|210352|-58.01|39|2023-05-04|15/03/2023||-0.2142||137500|||2023-03-09|15/12/2022|-0.2|-0.21|171000|306200||
2023-03-18 17:59:50|03020|15609|BSET|162.41M|162410000|17.87|22014|-3.28|35|2023-06-29|15/05/2023||0.285||107830000|||2023-03-30|15/02/2023||0.275||108410000||
2023-03-18 17:59:54|03021|1072329|LAZY|132.58M|132580000|11.93|123681|-41.09|25|2023-05-11|15/03/2023||0.43||325350000|||2023-02-23|15/12/2022|-0.02|0.2|243500000|301350000||
2023-03-18 18:00:02|03022|1043280|MBIO|39.22M|39220000|0.357|476054|-60.55|25|2023-05-15|15/03/2023||-0.205||0.00|||2023-03-20|15/12/2022||-0.19||0.00||
2023-03-18 18:00:08|03023|16478|KVHI|189.04M|189040000|9.87|34622|9.67|39|2023-05-05|15/03/2023||-0.01||35100000|||2023-03-16|15/12/2022|0.03|-0.03|36010000|34290000||
2023-03-18 18:00:12|03024|16124|FRBK|77.27M|77270000|1.21|348188|-76.73|33|2023-04-20|15/03/2023||0.105||46150000|||2023-03-20|15/12/2022||0.095||45170000||
2023-03-18 18:00:17|03025|1097779|LEGH|523.2M|523200000|21.46|41887|-12.34|23|2023-05-17|15/03/2023||0.655||63530000|||2023-03-15|15/12/2022|0.815|0.6|75580000|60630000||
2023-03-18 18:00:21|03026|1174322|AOMR|182.2M|182200000|7.31|121200|-55.43|12|2023-05-11|15/03/2023||0.2098||10310000|||2023-03-09|15/12/2022|-2.5|0.3183|-57730000|13520000||
2023-03-18 18:00:26|03027|20673|BH|391.68M|391680000|171.24|2498|8.59|29|2023-05-05|15/03/2023|||||||2023-02-25|15/12/2022|5.39||98460000|||
2023-03-18 18:00:31|03028|1137408|BCEL|50.01M|50010000|1.28|170360|-55.4|21|2023-05-11|15/03/2023||-0.685||0.00|||2023-03-20|15/12/2022||-0.5875||0.00||
2023-03-18 18:00:35|03029|1163487|INZY|110.28M|110280000|2.73|1418212|-36.07|15|2023-05-10|15/03/2023||-0.4867||0.00|||2023-03-23|15/12/2022||-0.4583||0.00||
2023-03-18 18:00:39|03030|1072283|HOFV|48.25M|48250000|8.75|43605|-61.39|17|2023-03-08|15/12/2022||-0.09||6950000|||2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000||
2023-03-18 18:00:45|03031|17310|TAST|114.23M|114230000|2.1|118747|-5.41|39|2023-05-11|15/03/2023||-0.265||420320000|||2023-02-28|15/12/2022|-0.05|-0.2|445100000|434850000||
2023-03-18 18:00:49|03032|1061145|SLDB|80.38M|80380000|4.11|29740|-78.76|25|2023-03-15|15/12/2022||-0.1547||1680000|||2022-11-10|15/09/2022|-2.71|-2.67||1180000||
2023-03-18 18:00:54|03033|1168308|MILE|136.94M|136940000|1.05|950297|-16.67|9|2022-11-14|15/09/2022||-0.27||30000000|||2022-08-08|15/06/2022||-0.237||23200000||
2023-03-18 18:00:58|03034|1086972|RVI|63.35M|63350000|3|403523.16|-3.54|21|2022-08-10|15/06/2022|||||||2022-05-02|15/03/2022|0.07|||||
2023-03-18 18:01:04|03035|1008760|EEX|230.12M|230120000|3.39|38152|-10.08|26|2023-05-04|15/03/2023|||||||2023-03-14|15/12/2022|0.06|0.15|93600000|63500000||
2023-03-18 18:01:08|03036|41224|NGVC|244.98M|244980000|10.78|70748|-41.16|39|2023-05-04|15/03/2023||0.2017||270000000|||2023-02-02|15/12/2022|0.19|0.35|280500000|289000000||
2023-03-18 18:01:13|03037|989653|FLNT|55.86M|55860000|0.696|161378|-68.09|27|2023-05-08|15/03/2023||0.01||90930000|||2023-03-15|15/12/2022|-0.01|0.01|84700000|89270000||
2023-03-18 18:01:18|03038|21142|SRT|153.07M|153070000|3.8|21537|-6.17|39|2023-05-10|15/03/2023||0.1166||168750000|||2023-03-20|15/12/2022||0.122||169880000||
2023-03-18 18:01:23|03039|40101|UIHC|99.98M|99980000|2.31|420602|-34.38|38|2023-05-09|15/03/2023||-0.25||234970000|||2023-03-02|15/12/2022|-6.33|-0.53|229240000|238900000||
2023-03-18 18:01:27|03040|1156304|VEL|273.72M|273720000|8.39|26846|-25.02|19|2023-05-04|15/03/2023||0.3056||28800000|||2023-03-09|15/12/2022|0.25|0.29|32110000|27700000||
2023-03-18 18:01:32|03041|961750|AC|809.79M|809790000|36.88|4314|-10.49|25|2023-02-08|15/12/2022|0.62||7540000||||2022-11-14|15/09/2022|-0.75||2560000|||
2023-03-18 18:01:38|03042|1169946|TLIS|14.57M|14570000|0.544|118408|-61.68|12|2023-05-09|15/03/2023||-0.6098||735000|||2023-03-20|15/12/2022||-0.6841||780000||
2023-03-18 18:01:43|03043|1082076|LSEA|259.04M|259040000|6.48|30192|-26.61|16|2023-05-03|15/03/2023||0.0645||190360000|||2023-03-07|15/12/2022|0.81|0.75|417500000|418170000||
2023-03-18 18:01:48|03044|958191|STON|419.20M|419200000|3.53|621490|20.89|29|2022-11-17|15/09/2022|||||||2022-08-11|15/06/2022|-0.15||80000000|||
2023-03-18 18:01:53|03045|1167742|SGTX|31.87M|31870000|0.98|412953|-33.68|16|2023-05-10|15/03/2023||-0.344||3100000|||2023-03-14|15/12/2022|-0.21|-0.3778|2640000|2670000||
2023-03-18 18:01:58|03046|17355|TISI|28.23M|28230000|6.500|30715|-48.82|38|2023-03-16|15/12/2022|-13.14|0.2|211300000|262200000|||2022-11-08|15/09/2022|-0.55|-0.1|218340000|267300000||
2023-03-18 18:02:03|03047|20885|NL|300.22M|300220000|6.15|16549|-10.87|38|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|-0.13||40000000|||
2023-03-18 18:02:07|03048|16857|HPK|2.36B|2360000000|20.88|243170|0.1|18|2023-05-15|15/03/2023||0.885||266200000|||2023-03-06|15/12/2022|1.71|0.83|257920000|253450000||
2023-03-18 18:02:12|03049|29712|VHI|466.61M|466610000|16.5|20753|-44.98|38|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022|-0.33|0.48|402600000|||
2023-03-18 18:02:17|03050|1166745|SPRB|92.21M|92210000|2.32|1526008|13.73|13|2023-05-10|15/03/2023||-0.552||0.00|||2023-03-16|15/12/2022|-0.47|-0.53|0.00|0.00||
2023-03-18 18:02:21|03051|1169333|HMPT|352.92M|352920000|2.55|24073|-24.56|13|2023-05-04|15/03/2023||-0.0719||37170000|||2023-03-09|15/12/2022|-0.27|-0.17|19200000|42640000||
2023-03-18 18:02:26|03052|24437|CIX|208.61M|208610000|16.95|5866|-26.27|38|2023-05-09|15/03/2023|||||||2023-03-01|15/12/2022|0.39||40000000|||
2023-03-18 18:02:33|03053|348|ADSGn|25.18B|25180000000|141.04|652613|-34.14|39|2023-05-05|15/03/2023||-0.5866||4860000000|||2023-02-09|15/12/2022|-2.69|-2.64|5210000000|5560000000||
2023-03-18 18:02:38|03054|347|ALVG|206.98M|206980000|200.05|1037384|-6.28|40|2023-05-12|15/03/2023||5.26|||||2023-02-17|15/12/2022|4.99|5.08|36700000000|30710000000||
2023-03-18 18:02:43|03055|345|BASFn|40.12B|40120000000|44.915|2771516|-17.68|38|2023-04-27|15/03/2023||1.21||20760000000|||2023-02-24|15/12/2022|0.09|0.5354|19320000000|19760000000||
2023-03-18 18:02:47|03056|346|BAYGn|54.83B|54830000000|55.81|2669438|-3.53|39|2023-05-11|15/03/2023||2.84||14790000000|||2023-02-28|15/12/2022|1.35|1.27|12000000000|12000000000||
2023-03-18 18:02:52|03057|6283|BEIG|25.62B|25620000000|112.95|221014|27.74|39|2023-04-26|15/03/2023||||2330000000|||2023-03-01|15/12/2022|1.15|1.15|2070000000|2070000000||
2023-03-18 18:02:57|03058|652|BMWG|60.82B|60820000000|94.85|1158389|23.71|39|2023-05-04|15/03/2023||3.54||35170000000|||2023-03-15|15/12/2022|3.43|3.82|39520000000|37920000000||
2023-03-18 18:03:02|03059|14145|BNRGn|10.22B|10220000000|66.14|420973|-9.64|39|2023-05-10|15/03/2023||1.46||4820000000|||2023-03-06|15/12/2022|0.67|1.33|4730000000|4720000000||
2023-03-18 18:03:07|03060|353|CONG|12.9B|12900000000|64.48|478715|-3.43|39|2023-05-10|15/03/2023||1.1||9860000000|||2023-03-08|15/12/2022|1.41|1.18|10270000000|9970000000||
2023-03-18 18:03:12|03061|958839|1COV|7B|7000000000|36.85|1352007|-22.27|30|2023-04-28|15/03/2023||-0.5712||3920000000|||2023-03-02|15/12/2022|-4.67|-2.22|3960000000|4000000000||
2023-03-18 18:03:16|03062|355|MBGn|74.1B|74100000000|69.26|2279241|8.22|31|2023-04-28|15/03/2023||2.96||37440000000|||2023-02-17|15/12/2022|3.72|3.27|41000000000|37970000000||
2023-03-18 18:03:24|03063|1014089|DHER|7.91B|7910000000|30.72|660897|-26.63|25|2023-04-27|15/03/2023|||||||2023-04-27|15/12/2022||||2700000000||
2023-03-18 18:03:29|03064|352|DBKGn|19.02B|19020000000|9.334|10751379|-14.35|39|2023-04-27|15/03/2023||0.55||7430000000|||2023-02-03|15/12/2022|0.92|0.2955|6320000000|6520000000||
2023-03-18 18:03:34|03065|359|DB1Gn|31.19B|31190000000|169.85|368070|6.69|28|2023-04-26|15/03/2023||2.5||1180000000|||2023-02-09|15/12/2022|2.08|1.85|1170000000|1120000000||
2023-03-18 18:03:39|03066|354|DPWGn|48.84B|48840000000|40.53|2617232|-12.7|39|2023-05-03|15/03/2023||0.5805||21890000000|||2023-03-09|15/12/2022|1.09|1.09|23780000000|23430000000||
2023-03-18 18:03:44|03067|656|DTEGn|106.81B|106810000000|21.48|6608902|27|29|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|0.3998|0.1894|29800000000|29460000000||
2023-03-18 18:03:49|03068|9251|EONGn|27.6B|27600000000|10.575|4903669|-1.76|39|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|0.1302|0.1302|34070000000|8410000000||
2023-03-18 18:03:54|03069|653|FMEG|10.85B|10850000000|36.99|785669|-39.58|39|2023-05-09|15/03/2023||0.39||4790000000|||2023-02-22|15/12/2022|0.47|0.5735|5000000000|4990000000||
2023-03-18 18:03:59|03070|6284|FREG|13.34B|13340000000|23.69|1323741|-26.33|39|2023-05-09|15/03/2023|||||||2023-02-22|15/12/2022|0.79|0.79|10640000000|10640000000||
2023-03-18 18:04:04|03071|6334|HEIG|421.93M|421930000|59.9|458743|1.91|39|2023-05-10|15/03/2023||||4410000000|||2023-02-22|15/12/2022|2.4|2.4|5290000000|5210000000||
2023-03-18 18:04:09|03072|1054774|HFGG|2.73B|2730000000|15.93|980911|-58.49|25|2023-04-27|15/03/2023||0.23||2210000000|||2023-03-05|15/12/2022|0.11|0.29|1870000000|1900000000||
2023-03-18 18:04:14|03073|357|HNKG_p|26.95B|26950000000|65.48|450539|1.33|39|2023-05-04|15/03/2023||||5370000000|||2023-03-07|15/12/2022|0.9658|1.03|5510000000|5510000000||
2023-03-18 18:04:19|03074|659|IFXGn|44.89B|44890000000|34.47|3568499|15.4|39|2023-05-04|15/03/2023||0.5336||3850000000|||2023-02-02|15/12/2022|0.64|0.5634|3950000000|3990000000||
2023-03-18 18:04:24|03075|1097708|LIN|152.47B|152470000000|314.7|897004|13.59|27|2023-05-12|15/03/2023||2.91||7690000000|||2023-02-07|15/12/2022|2.96|2.76|7390000000|8090000000||
2023-03-18 18:04:29|03076|658|MRCG|71.46B|71460000000|164.35|277418|-12.81|39|2023-05-11|15/03/2023||2.41||5370000000|||2023-03-02|15/12/2022|2.32|2.32|5660000000|5650000000||
2023-03-18 18:04:34|03077|6321|MTXGn|11.76B|11760000000|219.5|142283|2.86|39|2023-04-26|15/03/2023||2.15||1390000000|||2023-02-14|15/12/2022|2.23|2.82|1510000000|1600000000||
2023-03-18 18:04:38|03078|662|MUVGn|41.27B|41270000000|299.8|342641|27.41|39|2023-05-17|15/03/2023|||||||2023-02-23|15/12/2022|11.05|9.31|16220000000|16480000000||
2023-03-18 18:04:45|03079|356|PSHG_p|104.4B|104400000000|51.1|798187|-37.99|38|2023-05-15|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:04:51|03080|958793|PUMG|7.6B|7600000000|50.78|431836|-33.59|31|2023-04-26|15/03/2023||0.6932||2050000000|||2023-03-01|15/12/2022|0.01|0.0273|2200000000|2130000000||
2023-03-18 18:04:57|03081|6336|QIA|9.84B|9840000000|43.42|423210|-0.37|39|2023-05-02|15/03/2023||0.4362||448810000|||2023-02-07|15/12/2022|0.4942|0.4451|464340000|465740000||
2023-03-18 18:05:02|03082|6306|RWEG|28.15B|28150000000|37.85|1783100|1.31|39|2023-05-11|15/03/2023||0.8538|||||2023-03-21|15/12/2022||0.9753||||
2023-03-18 18:05:07|03083|663|SAPG|130.23B|130230000000|111.58|1674796|7.56|37|2023-04-21|15/03/2023||1.16||7670000000|||2023-01-26|15/12/2022|1|1.37|8440000000|8560000000||
2023-03-18 18:05:13|03084|19900|SATG_p|24.02B|24020000000|390.6|76334|-0.26|39|2023-04-20|15/03/2023||2.43||1070000000|||2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000||
2023-03-18 18:05:20|03085|350|SIEGn|108.86B|108860000000|137.36|1302247|2.1|39|2023-05-17|15/03/2023||2.06||18570000000|||2023-02-09|15/12/2022|1.86|1.95|18070000000|18100000000||
2023-03-18 18:05:24|03086|1166602|ENR1n|13.19B|13190000000|18.32|2287864|-11.92|16|2023-05-15|15/03/2023||0.1621||7410000000|||2023-02-08|15/12/2022|-0.6|0.0886|7060000000|6660000000||
2023-03-18 18:05:29|03087|1072226|SHLG|57.13B|57130000000|51.04|564823|-9.34|26|2023-05-10|15/03/2023||0.46|||||2023-02-02|15/12/2022|0.47|0.4325|5080000000|5270000000||
2023-03-18 18:05:34|03088|6328|SY1G|13.49B|13490000000|96.52|355513|-7.41|39|2023-04-26|15/03/2023||||1200000000|||2023-03-08|15/12/2022|0.64|0.56|1130000000|1130000000||
2023-03-18 18:05:39|03089|22402|VOWG_p|69.94B|69940000000|120.44|1211227|-22.53|39|2023-05-04|15/03/2023||7.11||66000000000|||2023-03-14|15/12/2022|8.62|8.4|76240000000|74410000000||
2023-03-18 18:05:44|03090|49817|VNAn|14.96B|14960000000|18.8|3393615|-60.27|38|2023-05-04|15/03/2023||0.6344||839640000|||2023-03-17|15/12/2022|0.536|0.536|772690000|772690000||
2023-03-18 18:05:49|03091|942333|ZALG|8.84B|8840000000|34.13|1096001|-30.39|34|2023-05-04|15/03/2023||||2250000000|||2023-03-16|15/12/2022|0.39|0.3633|3170000000|3180000000||
2023-03-18 18:05:55|03092|19756|UUUG|179.4M|179400000|5.08|73373|81.43|28|2023-05-10|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:06:00|03093|6325|ARLG|1.98B|1980000000|33|9412|23.41|39|2023-05-11|15/03/2023|||||||2023-03-01|15/12/2022|2.32||252000000|246000000||
2023-03-18 18:06:04|03094|1174918|YOUG|4.60B|4600000000|4.79|144387|-62.58|13|2023-07-06|15/05/2023||||590410000|||2023-05-23|15/02/2023||-0.2122||419960000||
2023-03-18 18:06:09|03095|962888|A4Y|53.2M|53200000|1.61|4292|-67.07|26|2023-05-11|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:06:13|03096|19760|APME|48.21M|48210000|2.38|11181|-38.18|30|2023-05-26|15/03/2023|||||||2023-04-10|15/12/2022||||||
2023-03-18 18:06:18|03097|49818|ADLG|475.96M|475960000|4.35|2754|-42|28|2023-05-17|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:06:22|03098|962340|ADJ|121.98M|121980000|1.04|307177|-92.47|29|2023-05-25|15/03/2023||0.5497||73930000|||2023-04-25|15/12/2022||0.4678||64250000||
2023-03-18 18:06:27|03099|1081899|ASLG|733.48M|733480000|121.000|779|0|21|2022-05-30|15/03/2022|||||||2022-04-18|15/12/2021||||||
2023-03-18 18:06:31|03100|953064|LNSX|232.91M|232910000|11.3|1664|-23.02|25|2022-11-09|15/09/2022|||||||2022-08-24|15/06/2022||||||
2023-03-18 18:06:36|03101|19200|AOXG|1.25B|1250000000|7.03|6304|-46.78|39|2023-05-02|15/03/2023|||||||2023-03-20|15/12/2022|-0.84||53730000|||
2023-03-18 18:06:40|03102|1056289|ACT1|192.58M|192580000|18.95|5685|-21.81|25|2023-05-04|15/03/2023|||||||2023-02-28|15/12/2022|0.67||133200000|130100000||
2023-03-18 18:06:45|03103|19201|AMDG|680.45M|680450000|119|2567|-17.02|38|2023-04-25|15/03/2023|||||||2023-03-21|15/12/2022||||104100000||
2023-03-18 18:06:50|03104|961763|AT1|2.91B|2910000000|1.950|5517943|-64.93|27|2023-05-30|15/03/2023||0.06||390440000|||2023-03-29|15/12/2022||0.09||391010000||
2023-03-18 18:06:55|03105|962860|AYDGn|40.86M|40860000|7.26|912|3.71|25|2023-05-12|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-18 18:07:00|03106|1034495|AAGG|224.48M|224480000|14.84|25643|-7.54|25|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||||59300000||
2023-03-18 18:07:05|03107|6311|NAFG|3.56B|3560000000|81.7|108318|-26.73|33|2023-05-11|15/03/2023||2.95||4620000000|||2023-02-06|15/12/2022|2.26|1.65|4100000000|4540000000||
2023-03-18 18:07:09|03108|1169593|AG1G|1.43B|1430000000|6.73|328554|-36.96|12|2023-05-03|15/03/2023||-0.24||1620000000|||2023-02-23|15/12/2022|-0.2434|-0.2268|1450000000|1450000000||
2023-03-18 18:07:14|03109|993977|AVES|179.61M|179610000|15.1000|4507|0|21|2022-06-01|15/03/2022|||||||2022-03-02|15/12/2021||||||
2023-03-18 18:07:18|03110|49821|BST1|63.49M|63490000|4.81|2112|-29.26|27|2023-02-09|15/12/2022|0.19||29100000||||2022-11-10|15/09/2022|-0||22000000|22000000||
2023-03-18 18:07:23|03111|6326|B5AG|161.25M|161250000|6.18|13426|-31.64|35|2023-05-11|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-03-18 18:07:28|03112|962864|BYWG|1.47B|1470000000|54|334|0.57|27|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:07:33|03113|40204|BYWGnx|1.47B|1470000000|40.8|12494|-0.97|35|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:07:38|03114|1054775|BFSA|1.79B|1790000000|44.78|68947|-35.2|25|2023-05-04|15/03/2023||0.91||295810000|||2023-03-02|15/12/2022|0.47|0.625|295750000|259640000||
2023-03-18 18:07:43|03115|39127|BDTG|470.44M|470440000|46.6|4588|2.42|34|2023-06-01|15/03/2023|||||||2023-02-20|15/12/2022|0.61|0.61|280500000|273500000||
2023-03-18 18:07:47|03116|964570|ARTG|44.99M|44990000|6.41|5497|-59.38|27|2023-05-22|15/03/2023|||||||2023-03-06|15/12/2022|0.08||53530000|||
2023-03-18 18:07:51|03117|1174916|BIKE|139.56M|139560000|3.16|15801|-69.62|11|2023-05-03|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:07:55|03118|6300|GBFG|1.42B|1420000000|38.04|73787|6.38|39|2023-05-11|15/03/2023|||||||2023-02-14|15/12/2022|0.7949|0.7949|1200000000|1090000000||
2023-03-18 18:08:00|03119|19781|BIOG|1.51B|1510000000|42.6|578|0|34|2023-05-04|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:08:09|03120|19203|BIOG_p|1.51B|1510000000|33.8|2847|-5.32|34|2023-05-04|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:08:17|03121|19783|BMWG_p|60.82B|60820000000|89.05|76704|30.57|39|2023-05-04|15/03/2023||3.54||35170000000|||2023-03-15|15/12/2022|3.43|3.82|39520000000|37920000000||
2023-03-18 18:08:22|03122|963035|BVB|419.43M|419430000|3.796|147333|-4.71|27|2023-05-12|15/03/2023|||||||2023-02-28|15/12/2022|0.02||117300000|||
2023-03-18 18:08:27|03123|963713|BNNn|145.07M|145070000|6.64|5439|-26.39|28|2023-05-25|15/03/2023|||||||2023-02-27|15/12/2022|-0.12||13700000|||
2023-03-18 18:08:31|03124|1081719|CPXG|46.97M|46970000|15.20|347|-4.4|21|2022-12-12|15/06/2022|0.27||30780000||||2022-12-12|15/03/2022|0.27||30250000|||
2023-03-18 18:08:36|03125|661|CECG|1.09B|1090000000|2.246|483480|-35.87|37|2023-05-15|15/03/2023||||4700000000|||2023-02-14|15/12/2022|0.26||7070000000|7070000000||
2023-03-18 18:08:41|03126|19866|CEC1_p|1.81B|1810000000|3.74|626|-28.08|34|2022-08-11|15/06/2022|||||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000||
2023-03-18 18:08:46|03127|19206|CWCG|647.29M|647290000|91.7|4328|-11.32|36|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022||||321700000||
2023-03-18 18:08:50|03128|358|CBKG|11.51B|11510000000|9.188|7921077|32.16|29|2023-05-17|15/03/2023||0.26||2620000000|||2023-02-16|15/12/2022|0.4|0.3989|2360000000|2440000000||
2023-03-18 18:08:54|03129|1056259|CCAG|19.66M|19660000|0.575|28964|-94.21|25|2023-05-16|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:09:00|03130|1088691|CSQG|25.96M|25960000|18.6|152|-32.12|23|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 18:09:05|03131|19212|EVDG|5.57B|5570000000|58|109142|-0.68|39|2023-05-24|15/03/2023|||||||2023-03-23|15/12/2022||0.60||461780000||
2023-03-18 18:09:10|03132|23008|DEXGn|29.22M|29220000|1.97|8653|-61.52|29|2023-05-09|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:09:15|03133|964642|DMRE|257.45M|257450000|2.44|3340|-45.66|27|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022||-0.52||20700000||
2023-03-18 18:09:19|03134|1061941|DMPG|2B|2000000000|37.2|28661|-38.92|26|2023-05-18|15/03/2023|||||||2023-03-28|15/12/2022||||284000000||
2023-03-18 18:09:24|03135|19208|DBANn|502.09M|502090000|26.7|12175|-10.1|34|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|2.21|1.54|41100000|||
2023-03-18 18:09:29|03136|23007|DEQGn|1.47B|1470000000|19.26|18186|17.47|39|2023-05-11|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 18:09:33|03137|1056151|JB7|630.36M|630360000|19.6500|9390|0|18|2022-05-11|15/03/2022|||||||2022-02-14|15/12/2021||||||
2023-03-18 18:09:38|03138|962341|DKG|265.08M|265080000|7.54|29645|-44.35|25|2023-05-12|15/03/2023|||||||2023-02-14|15/12/2022|0.26|0.29|18700000|18700000||
2023-03-18 18:09:43|03139|958262|PBBG|1.19B|1190000000|8.86|419045|-18.53|28|2023-05-15|15/03/2023|||||||2023-03-09|15/12/2022|0.95||532000000|130000000||
2023-03-18 18:09:48|03140|22138|DWNG|7.51B|7510000000|18.925|76050|-45.6|39|2023-05-10|15/03/2023||0.2428||227940000|||2023-03-24|15/12/2022||1.24||216450000||
2023-03-18 18:09:54|03141|6327|DEZG|655.68M|655680000|5.42|404349|5.96|34|2023-05-04|15/03/2023|||||||2023-03-16|15/12/2022|||557600000|529500000||
2023-03-18 18:09:59|03142|1114558|DFV|125.45M|125450000|8.6|3626|-23.76|18|2023-05-17|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:10:04|03143|19207|DICn|731.74M|731740000|8.8|156451|-42.52|35|2023-05-11|15/03/2023|||||||2023-02-15|15/12/2022|0.06||51100000|51100000||
2023-03-18 18:10:09|03144|6315|GILG|3.33B|3330000000|42.2|1598|1.81|39|2023-04-26|15/03/2023|||||||2023-03-15|15/12/2022|0.98||1240000000|||
2023-03-18 18:10:14|03145|32558|DUEG|2.15B|2150000000|31.02|113308|-1.59|39|2023-05-09|15/03/2023||0.5452||905810000|||2023-02-23|15/12/2022|0.83|0.83|1240000000|1240000000||
2023-03-18 18:10:18|03146|1072321|DWSG|5.43B|5430000000|27.14|89675|-20.36|23|2023-04-27|15/03/2023||0.8043||612250000|||2023-02-02|15/12/2022|0.7175|0.9193|634000000|640450000||
2023-03-18 18:10:23|03147|964658|ED4|272.5M|272500000|10.9|6346|-5.22|28|2023-05-10|15/03/2023|||||||2023-04-06|15/12/2022||||||
2023-03-18 18:10:28|03148|962884|EING_p|566.16M|566160000|149.2|2271|-21.05|26|2023-05-23|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 18:10:33|03149|6293|ZILGn|504.03M|504030000|7.955|48376|-12.24|39|2023-05-10|15/03/2023|||||||2023-03-28|15/12/2022||||472600000||
2023-03-18 18:10:38|03150|955862|ELBG|16.23M|16230000|2.95|3379|-50|28|2023-05-11|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:10:42|03151|49819|ECVG|2.63B|2630000000|16.335|373098|-9.25|31|2023-05-15|15/03/2023|||||||2023-03-28|15/12/2022||0.06||384900000||
2023-03-18 18:10:49|03152|1176374|ERWE|40.04M|40040000|1.6|2321|-15.04|11|2022-11-24|15/09/2022|-0.06||2340000||||2022-08-30|15/06/2022|-0.16||4460000|||
2023-03-18 18:10:54|03153|41033|EVKn|8.62B|8620000000|18.495|846388|-27.24|39|2023-05-09|15/03/2023||0.2234||4090000000|||2023-03-01|15/12/2022|0.2|0.2107|4340000000|4340000000||
2023-03-18 18:10:59|03154|949641|FRU|91.06M|91060000|4.22|8481|16.09|29|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 18:11:04|03155|23018|FIEG|3.24B|3240000000|38.56|53121|-22.23|39|2023-04-27|15/12/2022||0.26||438600000|||2023-04-27|15/03/2023||||||
2023-03-18 18:11:08|03156|964687|FTKn|828.59M|828590000|7.54|883382|-61.96|21|2023-04-26|15/03/2023|||||||2023-02-27|15/12/2023||||||
2023-03-18 18:11:13|03157|19823|FPHG|56.82M|56820000|3.55|8947|37.6|28|2023-05-25|15/03/2023|||||||2023-04-27|15/12/2022||0.39||187600000||
2023-03-18 18:11:18|03158|6289|FRAG|4.18B|4180000000|45.23|178200|-10.26|39|2023-05-04|15/03/2023|||||||2023-03-14|15/12/2022|0.72|0.1362|826300000|770190000||
2023-03-18 18:11:22|03159|1171960|VH2|875.20M|875200000|9.36|128969|-72.95|13|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||||95130000||
2023-03-18 18:11:27|03160|22584|FPEn|4.72B|4720000000|30.4|18692|16.15|34|2023-04-28|15/03/2023|||||||2023-03-06|15/12/2022|0.45|0.4467|870000000|870000000||
2023-03-18 18:11:32|03161|14148|FPE3_p|4.72B|4720000000|37.76|123612|13.05|38|2023-03-08|15/12/2022|0.95||1770000000||||2022-10-28|15/09/2022|0.49||902000000|||
2023-03-18 18:11:40|03162|1131047|GTYG|578.97M|578970000|3.1000|2750|-42.59|24|2022-11-25|15/09/2022|-0.08||2010000||||2022-09-30|15/06/2022|-0.01||2840000|||
2023-03-18 18:11:46|03163|6296|G1AG|7.55B|7550000000|41.84|297002|7.28|39|2023-05-05|15/03/2023||0.4014||1230000000|||2023-03-07|15/12/2022|1.1|0.6275|1930000000|1400000000||
2023-03-18 18:11:53|03164|22460|GXIG|2.73B|2730000000|88|96501|33.46|31|2023-04-06|15/02/2023|||||||2023-02-23|15/11/2022|1.49|1.36|528700000|523300000||
2023-03-18 18:11:58|03165|19214|GSC1n|277.49M|277490000|25.6|3764|8.47|28|2023-05-12|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-18 18:12:02|03166|1137590|GFG|204.83M|204830000|0.93|399426|-56.21|19|2023-04-25|15/03/2023|||||||2023-03-15|15/12/2022|-0.68||247000000|361200000||
2023-03-18 18:12:07|03167|13151|GMMG|204.98M|204980000|13.75|1921|-17.66|34|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:12:11|03168|962342|GYC|1.27B|1270000000|7.35|185488|-63.25|27|2023-05-17|15/03/2023||0.33||141750000|||2023-03-16|15/12/2022|-0.57|0.33|140990000|140990000||
2023-03-18 18:12:16|03169|19213|GLJn|1.09B|1090000000|23.52|64692|-24.13|38|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 18:12:22|03170|19198|2HR|217.37M|217370000|5.84|6591|-13.61|34|2023-05-12|15/03/2023|||||||2023-03-31|15/12/2022||0.05||362000000||
2023-03-18 18:12:27|03171|19215|HABAn|579.16M|579160000|7.12|75801|-27.27|35|2023-04-25|15/03/2023|||||||2023-02-09|15/12/2022|||21800000|20500000||
2023-03-18 18:12:34|03172|21613|HHFGn|886.08M|886080000|11.86|32331|-27.82|32|2023-05-15|15/03/2023|||||||2023-03-23|15/12/2022||||396000000||
2023-03-18 18:12:41|03173|6298|HNRGn|19.62B|19620000000|162.65|132678|8.36|39|2023-05-11|15/03/2023||4.61|||||2023-03-09|15/12/2022|4.45|4.51|7080000000|6960000000||
2023-03-18 18:12:45|03174|960689|HLAG|53.08B|53080000000|302|25842|-11.7|28|2023-05-11|15/03/2023||4.95||4599000000|||2023-03-02|15/12/2022|18.59|21.71|7800000000|7800000000||
2023-03-18 18:12:50|03175|19216|HAWG|395.27M|395270000|44|780|-6.98|38|2023-05-10|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 18:12:58|03176|6324|HDDG|496.37M|496370000|1.631|709978|-37.63|35|2023-06-14|15/03/2023|||||||2023-02-08|15/12/2022|0.04||609000000|599000000||
2023-03-18 18:13:02|03177|942682|HLE|8.41B|8410000000|75.65|12652|37.4|32|2023-04-28|15/03/2023||0.59||1680000000|||2023-03-23|15/12/2022|0.76|0.59|2030000000|1680000000||
2023-03-18 18:13:07|03178|19834|HNKG|26.95B|26950000000|62.8|88879|-0.79|39|2023-05-04|15/03/2023||||5370000000|||2023-03-07|15/12/2022|0.9658|1.03|5510000000|5510000000||
2023-03-18 18:13:12|03179|1173428|HGEA|68.02M|68020000|6.54|10909|-68.25|11|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022||||31700000||
2023-03-18 18:13:16|03180|19218|HLGZ|206.39M|206390000|3.64|3468|-4.21|26|2023-05-30|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:13:21|03181|6305|HOTG|5.24B|5240000000|69.66|78691|11.35|39|2023-05-08|15/03/2023|||||||2023-02-23|15/12/2022|1.87|1.54|7100000000|7140000000||
2023-03-18 18:13:26|03182|1081564|H24|223.77M|223770000|6.67|11710|-9.44|23|2023-05-30|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:13:31|03183|19217|HBH|1.17B|1170000000|73.6|12521|-38.36|26|2023-05-25|15/02/2023|||||||2022-12-22|15/11/2022|1.7|1.81|1550000000|1388000000||
2023-03-18 18:13:37|03184|19836|HBMG|1.75B|1750000000|55.100|2214|14.67|26|2023-05-29|15/02/2023|||||||2022-12-22|15/11/2022||||||
2023-03-18 18:13:41|03185|6352|BOSSn|3.89B|3890000000|56.42|354872|15.97|39|2023-05-04|15/03/2023||0.585||817600000|||2023-03-09|15/12/2022|0.995|0.92|1070000000|1070000000||
2023-03-18 18:13:47|03186|19837|HYQGn|786.49M|786490000|117.700|23517|-66.85|28|2023-05-09|15/03/2023||||48800000|||2023-03-13|15/12/2022|||88000000|85750000||
2023-03-18 18:13:52|03187|19219|INHG|599.77M|599770000|22.3|11990|-29.76|39|2023-05-16|15/03/2023|||||||2023-03-23|15/12/2022||0.37||495900000||
2023-03-18 18:13:57|03188|1064311|INS2|350.67M|350670000|8|60437|-57.36|26|2023-05-30|15/03/2023|||||||2023-03-20|15/12/2022|0.25||160900000|||
2023-03-18 18:14:02|03189|1031264|JSTG|722.65M|722650000|49.25|14142|15.2|25|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022||0.75||293450000||
2023-03-18 18:14:07|03190|19220|JUNG_p|3.18B|3180000000|31.14|100078|-7.38|39|2023-05-08|15/03/2023||0.4112||988340000|||2023-03-31|15/12/2022||0.7259||1310000000||
2023-03-18 18:14:11|03191|6320|SDFGn|3.73B|3730000000|19.49|1033054|-23.84|39|2023-05-09|15/03/2023||1.86|||||2023-03-13|15/12/2022|2.85|1.98|1480000000|1490000000||
2023-03-18 18:14:17|03192|1129329|IURG|129.33M|129330000|16.6500|393|-21.46|20|2022-11-23|15/09/2022|-0.09||111000000||||2022-08-30|15/06/2022|1.31||120100000|||
2023-03-18 18:14:21|03193|49816|KGX|3.79B|3790000000|28.88|392670|-62.99|37|2023-04-27|15/03/2023||0.1817||2650000000|||2023-03-02|15/12/2022|0.27|0.3561|2890000000|2810000000||
2023-03-18 18:14:26|03194|6304|KCOGn|997.5M|997500000|10|296976|-13.87|39|2023-05-03|15/03/2023||0.06||1860000000|||2023-03-09|15/12/2022|-0.76|-0.76|1850000000|1730000000||
2023-03-18 18:14:34|03195|1176379|KTAG|409.9M|409900000|40.1|5924|-5.73|12|2023-05-10|15/03/2023|||||||2023-03-31|15/12/2022||||356000000||
2023-03-18 18:14:38|03196|1096501|KBX|9.26B|9260000000|57.44|189173|-19.89|24|2023-05-11|15/03/2023||0.875|||||2023-02-23|15/12/2022|0.7|0.952|1950000000|1860000000||
2023-03-18 18:14:43|03197|19232|SKBG|280.26M|280260000|16.96|9504|-26.58|34|2023-05-04|15/03/2023|||||||2023-03-29|15/12/2022||||375570000||
2023-03-18 18:14:49|03198|6295|KRNG|3.28B|3280000000|103.8|24888|27.52|37|2023-05-05|15/03/2023|||||||2023-02-23|15/12/2022|1.86|1.41|1170000000|1170000000||
2023-03-18 18:14:54|03199|32433|KU2G|3.34B|3340000000|84.00|3302|11.41|38|2023-03-29|15/12/2022|||||||2022-10-28|15/09/2022|0.63||1030000000|||
2023-03-18 18:14:59|03200|19221|KWSG|2B|2000000000|60.7|8338|-6.04|33|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|-1.02||297550000|297500000||
2023-03-18 18:15:04|03201|6281|LXSG|3B|3000000000|34.73|274678|-17.17|39|2023-05-10|15/03/2023||0.4294||1990000000|||2023-03-15|15/12/2022|-0.0035|0.1291|1970000000|1970000000||
2023-03-18 18:15:09|03202|40213|LEGn|4B|4000000000|54.04|390132|-51.81|39|2023-05-10|15/03/2023||1.51||161160000|||2023-03-09|15/12/2022|-9.75|-9.75|202500000|182410000||
2023-03-18 18:15:17|03203|19854|LEIG|167.09M|167090000|17.56|4480|-36.72|32|2023-05-11|15/03/2023||0.16|||||2023-03-29|15/12/2022||-0.03||58000000||
2023-03-18 18:15:22|03204|6339|LEOGn|98.14M|98140000|3|93787|-67.27|39|2023-05-11|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 18:15:27|03205|19857|TGHN|829.21M|829210000|288|115|6.67|31|2023-04-28|15/03/2023|||||||2023-02-28|15/12/2022|11.02||1090000000|||
2023-03-18 18:15:34|03206|962919|ECKG|104.94M|104940000|28.4|361|13.6|27|2023-04-20|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:15:38|03207|349|LHAG|11.37B|11370000000|9.507|5445309|35.14|29|2023-05-03|15/03/2023||-0.305||8360000000|||2023-03-03|15/12/2022|0.42|0.51|9330000000|8880000000||
2023-03-18 18:15:43|03208|19863|MZXG|86.95M|86950000|9.04|2849|38.65|31|2023-05-12|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:15:48|03209|949642|MXHNn|221.89M|221890000|5.38|7321|28.71|27|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 18:15:53|03210|962922|MBBG|453.13M|453130000|77.9|5439|-35.31|27|2023-05-17|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-18 18:15:58|03211|962923|MEDG|152M|152000000|3.12|859|-3.61|25|2023-05-04|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 18:16:03|03212|993276|ILM1k|442.99M|442990000|19.36|26078|-30.48|23|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022||0.27||399600000||
2023-03-18 18:16:07|03213|1029194|B4B|2.65B|2650000000|7.3|165118|-6.96|26|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|1.44|1.2|8110000000|8160000000||
2023-03-18 18:16:12|03214|1029195|B4B3_p|2.65B|2650000000|7.2|1730|-19.55|24|2023-02-08|15/12/2022|1.44||8110000000||||2022-12-15|15/09/2022|0.13||7990000000|||
2023-03-18 18:16:16|03215|1174802|MRXG|847.37M|847370000|3.84|13686|-57.62|13|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 18:16:20|03216|23634|MLPG|518.57M|518570000|4.745|116835|-35|35|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022||||252000000||
2023-03-18 18:16:26|03217|964815|MUXG|366.32M|366320000|17.76|22003|-19.82|25|2023-05-09|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-18 18:16:30|03218|32557|MVVGn|2.04B|2040000000|31|825|-9.88|33|2023-05-15|15/03/2023|||||||2023-02-14|15/12/2022|11.67||1740000000|||
2023-03-18 18:16:36|03219|19223|NOEJ|785.09M|785090000|24.64|61316|-17.54|39|2023-05-09|15/03/2023|||||||2023-03-28|15/12/2022||0.38||271550000||
2023-03-18 18:16:40|03220|962933|O4BG|330.63M|330630000|23|241|-6.45|26|2023-05-10|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:16:45|03221|19880|PGNG|24.62M|24620000|5.440|3664|-1.09|28|2023-05-10|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-18 18:16:50|03222|19225|PATGn|890.38M|890380000|10.18|59545|-41.43|39|2023-05-12|15/03/2023|||||||2023-03-15|15/12/2022|-0.14|-0.14|74900000|74900000||
2023-03-18 18:16:56|03223|19224|O2C|95.26M|95260000|1.950|3322|8.33|39|2023-05-23|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 18:17:01|03224|1162596|PSGG|350.4M|350400000|29.2|1124|30.94|17|2023-05-26|15/03/2023|||||||2023-03-15|15/12/2022||0.3||19300000||
2023-03-18 18:17:06|03225|994481|PCZ|273.88M|273880000|4.65|21051|12.86|26|2023-05-15|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:17:11|03226|962938|PWOG|98.44M|98440000|31.5|749|11.7|27|2023-05-12|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:17:15|03227|23190|PSMGn|1.98B|1980000000|8.76|658169|-29.35|27|2023-05-11|15/03/2023||0.15||835120000|||2023-03-23|15/12/2022||0.5951||1220000000||
2023-03-18 18:17:20|03228|1097504|690D|28.57B|28570000000|1.21|84795|-7.63|27|2023-04-28|15/12/2022||0.0495||8590000000|||2023-04-27|15/03/2023||0.0578||||
2023-03-18 18:17:25|03229|19892|RSL2|107.55M|107550000|16.7|1152|8.44|30|2023-05-10|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 18:17:30|03230|23066|RAAG|6.62B|6620000000|592.5|7707|-13.73|32|2023-05-10|15/03/2023|||||||2023-03-28|15/12/2022||4.45||282980000||
2023-03-18 18:17:35|03231|665|RHMG|10.29B|10290000000|237.1|258698|45.46|39|2023-05-04|15/03/2023||1.7||1530000000|||2023-03-16|15/12/2022|6.7|7.11|2320000000|2320000000||
2023-03-18 18:17:40|03232|6314|RHKG|826.69M|826690000|12.35|1995|-17.78|38|2023-05-05|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:17:44|03233|1176384|RY8|9.51M|9510000|0.17|2348|-10.53|5|2022-10-03|15/06/2022|-0.15||2440000||||2021-10-06|15/06/2021|-0.19||3190000|||
2023-03-18 18:17:49|03234|41032|RRTL|6.9B|6900000000|44.8|47857|-14.6|27|2023-05-04|15/03/2023||0.33||1450000000|||2023-03-16|15/12/2022|1.6|1.6|2160000000|2160000000||
2023-03-18 18:17:54|03235|32431|SFQ|484.81M|484810000|10.68|107093|22.13|32|2023-05-03|15/03/2023|||||||2023-03-30|15/12/2022||||354170000||
2023-03-18 18:17:59|03236|6286|SZGG|1.8B|1800000000|33.320|121912|-14.87|39|2023-05-10|15/03/2023||1.75||2740000000|||2023-03-27|15/12/2022||1.2||2710000000||
2023-03-18 18:18:04|03237|963693|SHA_p|4.15B|4150000000|6.24|467029|9.57|27|2023-05-09|15/03/2023||0.2382||4000000000|||2023-03-14|15/12/2022|0.2079|0.1957|4020000000|3820000000||
2023-03-18 18:18:08|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|30|2022-04-27|15/03/2022|||||||2022-04-27|15/12/2021||||||
2023-03-18 18:18:12|03239|958843|G24n|3.9B|3900000000|52.06|128358|-2.36|27|2023-05-04|15/03/2023||0.53||119370000|||2023-02-28|15/12/2022|0.51|0.5|115200000|115270000||
2023-03-18 18:18:18|03240|6317|SGCG|976.95M|976950000|7.99|144622|37.29|39|2023-05-05|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:18:22|03241|992973|SAEG|1.33B|1330000000|73|125148|-11.94|26|2023-05-02|15/03/2023||||349000000|||2023-03-07|15/12/2022|-0.56||327800000|328130000||
2023-03-18 18:18:26|03242|19230|SIXG|4.74B|4740000000|117.4|34457|-13.1|34|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|0.51|0.75|744530000|744350000||
2023-03-18 18:18:31|03243|19906|SIXG_p|4.74B|4740000000|70.8|23220|-5.47|34|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|0.51|0.75|744530000|744350000||
2023-03-18 18:18:36|03244|941175|STM1|1.44B|1440000000|58.4|26638|18.7|28|2023-05-02|15/03/2023|||||||2023-01-30|15/12/2022|0.61||290700000|278800000||
2023-03-18 18:18:41|03245|19227|SAXG|2.84B|2840000000|50.05|64124|-26.4|39|2023-05-11|15/03/2023||0.43||396430000|||2023-03-30|15/12/2022||1.5||523970000||
2023-03-18 18:18:46|03246|6322|SZUG|3.07B|3070000000|15.085|95648|31.98|36|2023-07-06|15/05/2023||0.56||2250000000|||2023-05-25|15/02/2023||0.37||2790000000||
2023-03-18 18:18:50|03247|19913|SURG|295.38M|295380000|19.05|742|-34.98|32|2023-04-28|15/03/2023|||||||2023-04-14|15/12/2022||||156700000||
2023-03-18 18:18:57|03248|1172891|SYAB|4.13B|4130000000|9.54|241045|-40.38|12|2023-05-10|15/03/2023|||||||2023-03-16|15/12/2022|-0.18|0.14|701200000|674000000||
2023-03-18 18:19:02|03249|19234|TEGG|1.09B|1090000000|6.21|1122389|-69.84|39|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|-1.1||118600000|87800000||
2023-03-18 18:19:06|03250|19237|TTKG|884.43M|884430000|13.48|26467|-11.32|34|2023-04-27|15/03/2023|||||||2023-02-23|15/12/2022|0.19|0.1449|329100000|340260000||
2023-03-18 18:19:11|03251|40219|TLXGn|10.22B|10220000000|40.32|125063|0.9|39|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|1.53|1.33|11770000000|9930000000||
2023-03-18 18:19:17|03252|664|TKAG|3.9B|3900000000|6.258|3458382|-26.69|39|2023-05-11|15/03/2023||0.06||8760000000|||2023-02-14|15/12/2022|0.12|0.14|9020000000|9060000000||
2023-03-18 18:19:21|03253|1137593|8TRA|8.41B|8410000000|16.82|127321|-7.79|21|2023-05-02|15/03/2023||0.83||9280000000|||2023-03-07|15/12/2022|1.83|1.08|11790000000|11790000000||
2023-03-18 18:19:25|03254|989449|UN01|25.99B|25990000000|3.12|827357|-87.52|27|2023-05-04|15/03/2023|||||||2023-02-17|15/12/2022|-9.06|-9.06||98160000000||
2023-03-18 18:19:32|03255|962961|ULCG|18.43M|18430000|2.660|2090|-13.07|25|2023-04-27|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:19:37|03256|991176|VQTG|292.15M|292150000|21.8|46531|4.81|26|2023-05-10|15/03/2023|||||||2023-03-31|15/12/2022||||31300000||
2023-03-18 18:19:41|03257|19929|VIBG_p|547.77M|547770000|20.7|5298|-11.16|32|2023-04-25|15/03/2023|||||||2023-03-02|15/12/2022|1.03||266200000|||
2023-03-18 18:19:46|03258|962966|V3VGn|96.87M|96870000|5.96|6032|-50.65|26|2023-05-17|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:19:51|03259|1177472|VTSCn|2.38B|2380000000|60.15|192|92.17|12|2023-05-12|15/03/2023|||||||2023-03-23|15/12/2022||1.61||2390000000||
2023-03-18 18:19:56|03260|351|VOWG|76.81B|76810000000|152.85|38638|-30.27|39|2023-05-04|15/03/2023||7.11||66000000000|||2023-03-14|15/12/2022|8.62|8.4|76240000000|74410000000||
2023-03-18 18:20:01|03261|6294|VOSG|687.64M|687640000|39.15|7538|-2|39|2023-04-27|15/03/2023|||||||2023-03-16|15/12/2022|0.73||289900000|||
2023-03-18 18:20:05|03262|6290|WCHG|7.1B|7100000000|142.95|140806|-4.54|39|2023-04-28|15/03/2023||1.17||1710000000|||2023-03-14|15/12/2022|3.55|4.03|1830000000|1840000000||
2023-03-18 18:20:11|03263|19239|WACGn|1.23B|1230000000|18.11|26855|-20.5|34|2023-05-09|15/03/2023|||||||2023-03-28|15/12/2022||||511100000||
2023-03-18 18:20:16|03264|19932|WSUG|512.54M|512540000|38.3|7549|-23.71|32|2023-05-04|15/03/2023|||||||2023-03-30|15/12/2022||||139400000||
2023-03-18 18:20:20|03265|1096426|WEW|170.18M|170180000|8.27|18908|-43.47|24|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022||||126400000||
2023-03-18 18:20:24|03266|953067|WDL1k|1.1M|1100000|0.05|6443|-92.84|25|2022-11-10|15/09/2022|||||||2022-09-29|15/06/2022||||||
2023-03-18 18:20:29|03267|964973|WUWGn|1.54B|1540000000|16.42|15656|-8.88|28|2023-05-12|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 18:20:34|03268|993600|TIMAn|748.06M|748060000|33.55|5453|-10.08|24|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|0.18|0.18|30700000|30700000||
2023-03-18 18:20:38|03269|19240|ZO1G|2.73B|2730000000|468.00|27684|0|33|2022-08-24|15/06/2022||1.24||580870000|||2022-05-19|15/03/2022||1.28||587110000||
2023-03-18 18:20:43|03270|19918|TGTG|25.41M|25410000|1.02|3491|-38.55|32|2023-05-09|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 18:20:48|03271|13155|1U1|1.96B|1960000000|11.140|102338|-49.04|39|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022||0.3325||1020000000||
2023-03-18 18:20:57|03272|962854|VSCk|25.29M|25290000|2.98|3387|35.45|27|2023-04-27|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 18:21:02|03273|23598|ADAG|1.14B|1140000000|21.88|38655|43.19|35|2023-05-09|15/03/2023|||||||2023-02-21|15/12/2022|0.07|0.31|195700000|185000000||
2023-03-18 18:21:07|03274|6313|AIXGn|3.16B|3160000000|28.16|528984|42.55|39|2023-04-27|15/03/2023||0.2186||121990000|||2023-02-26|15/12/2022|0.44|0.4625|183100000|190370000||
2023-03-18 18:21:11|03275|40203|A1OS|211.71M|211710000|42.6|776|-33.44|28|2023-05-15|15/03/2023|||||||2023-02-13|15/12/2022|1.21|1.21|120450000|120500000||
2023-03-18 18:21:16|03276|19774|AOFG|1.25B|1250000000|157.2|4458|-10.27|27|2023-04-25|15/03/2023|||||||2023-03-20|15/12/2022|1.39|0.775|60340000|32000000||
2023-03-18 18:21:20|03277|19776|BSLG|812.96M|812960000|27.25|8219|-30.01|32|2023-05-04|15/03/2023|||||||2023-03-30|15/12/2022||||66850000||
2023-03-18 18:21:25|03278|22689|BIONn|2.95B|2950000000|54|10271|-18.74|39|2023-04-21|15/03/2023|||||||2023-02-17|15/12/2022||||||
2023-03-18 18:21:30|03279|23435|BC8G|5.1B|5100000000|40.44|178562|-13.85|39|2023-05-11|15/03/2023||0.4362||1440000000|||2023-03-17|15/12/2022|0.566|0.5613|1670000000|1670000000||
2023-03-18 18:21:34|03280|940925|B8FGn|82.63M|82630000|1.295|20561|6.17|26|2023-05-18|15/03/2023|||||||2023-04-11|15/12/2022||-0.0254||16360000||
2023-03-18 18:21:42|03281|1163902|BKHTn|231M|231000000|23.7|3280|17.33|17|2023-05-15|15/03/2023|||||||2023-03-31|15/12/2022||||33000000||
2023-03-18 18:21:47|03282|19786|COKG|1.15B|1150000000|32.78|67992|-40.92|38|2023-05-11|15/03/2023||||396000000|||2023-03-30|15/12/2022||0.68||379350000||
2023-03-18 18:21:51|03283|22416|AFXG|12.36B|12360000000|138.15|82406|-8.84|38|2023-05-09|15/03/2023||0.79||509110000|||2023-02-15|15/12/2022|0.57|0.545|470300000|457650000||
2023-03-18 18:21:56|03284|19787|CSHG|109.2M|109200000|13.05|2563|3.57|31|2023-05-11|15/03/2023|||||||2023-03-31|15/12/2022||||48100000||
2023-03-18 18:22:00|03285|1174682|C3RY|167.91M|167910000|7.1|18251|-51.86|9|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||||33600000||
2023-03-18 18:22:04|03286|1166985|C0M|19.04M|19040000|3.75|77330|-88.81|16|2023-05-17|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-03-18 18:22:10|03287|19791|COP1n|2.4B|2400000000|45.92|58778|-6.13|39|2023-05-10|15/03/2023||0.36||265000000|||2023-02-09|15/12/2022|0.365|0.525|327700000|315000000||
2023-03-18 18:22:14|03288|19794|CE2G|999.44M|999440000|11.460|83830|-2.55|31|2023-05-24|15/02/2023|||||||2023-01-11|15/11/2022|0.51||328100000|||
2023-03-18 18:22:19|03289|19797|DAMG|200.99M|200990000|57|285|-1.72|28|2023-05-09|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:22:24|03290|991234|DBD|174.96M|174960000|0.95|6103|-54.95|0||
2023-03-18 18:22:29|03291|19803|HNLG|108.63M|108630000|17.92|4781|-42.19|30|2023-05-19|15/03/2023|||||||2023-02-24|15/12/2022|0.26||30600000|30600000||
2023-03-18 18:22:34|03292|19804|DRWG|745.25M|745250000|37.8|2231|-20.75|39|2023-04-28|15/03/2023|||||||2023-03-08|15/12/2022|3.3|3.3|1010000000|1010000000||
2023-03-18 18:22:39|03293|6301|DRWG_p|745.25M|745250000|42|11735|-21.79|39|2023-04-28|15/03/2023|||||||2023-03-08|15/12/2022|3.3|3.3|1010000000|1010000000||
2023-03-18 18:22:44|03294|19807|EUZG|1.14B|1140000000|54.95|49281|-8.42|32|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:22:49|03295|962883|E4CG|162.86M|162860000|46.40|2528|65.71|25|2023-05-09|15/03/2023|||||||2023-03-09|15/12/2022|-0.33||23510000|30300000||
2023-03-18 18:22:53|03296|19811|ELGG|1.37B|1370000000|79.9|19455|46.87|36|2023-05-10|15/03/2023||1.14||123000000|||2023-02-16|15/12/2022|1.16|1.16|126000000|123670000||
2023-03-18 18:22:58|03297|19813|ECXn|1.55M|1550000|0.378|66703|-30.13|32|2023-03-22|15/12/2022|||||||2022-11-09|15/09/2022|-0.1||100000|||
2023-03-18 18:23:03|03298|19241|EVTG|3.2B|3200000000|18.105|410324|-34.02|38|2023-05-10|15/03/2023||-0.02||188000000|||2023-03-28|15/12/2022||0.1675||208000000||
2023-03-18 18:23:08|03299|962891|EXCL|210.88M|210880000|5.8|18410|22.88|27|2023-05-25|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:23:13|03300|962892|FAAS|200.42M|200420000|18.24|4118|-28.27|25|2023-06-07|15/03/2023|||||||2023-02-24|15/12/2022|0.14||18100000|||
2023-03-18 18:23:18|03301|19821|SISG|613.45M|613450000|59.400|807|25.05|39|2023-05-17|15/03/2023|||||||2023-01-31|15/12/2022|0.17||30720000|||
2023-03-18 18:23:23|03302|962895|FEVG|76.71M|76710000|23.4|846|10.28|26|2023-05-25|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:23:28|03303|6285|FNTGn|2.89B|2890000000|23.13|331473|-4.42|39|2023-05-04|15/03/2023|||||||2023-03-15|15/12/2022|0.0527|-0.07|667700000|676300000||
2023-03-18 18:23:33|03304|19826|GMEG|43.33M|43330000|7.96|2292|16.03|33|2023-05-25|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 18:23:38|03305|19827|GFTG|895.08M|895080000|34|32310|-25.68|34|2023-05-11|15/03/2023|||||||2023-03-02|15/12/2022|||188100000|188000000||
2023-03-18 18:23:42|03306|6340|GGS|44.37M|44370000|0.335|26463|13.95|31|2023-06-02|15/03/2023||-0.02|||||2023-04-27|15/12/2022||0.04||81000000||
2023-03-18 18:23:47|03307|19828|GKSG|421.87M|421870000|186.8|7938|44.81|29|2023-05-25|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 18:23:52|03308|19935|HPHA|222.21M|222210000|4.77|4113|1.27|31|2023-04-13|15/02/2023|||||||2023-03-24|15/11/2022||||||
2023-03-18 18:23:56|03309|1166364|HAGG|3.47B|3470000000|33|211130|39.53|15|2023-05-09|15/03/2023||-0.02||303630000|||2023-02-23|15/12/2022|0.74|0.8495|607000000|602740000||
2023-03-18 18:24:02|03310|19921|HOC|234.83M|234830000|2.670|163832|0|31|2022-05-10|15/03/2022|||||||2022-03-24|15/12/2021||||||
2023-03-18 18:24:07|03311|19840|IXXG|266.02M|266020000|26.800|3717|-17.16|39|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:24:12|03312|19842|ISH1k|36.48M|36480000|2.57|2994|-33.59|31|2023-04-26|15/03/2023|||||||2023-02-15|15/12/2022|||9200000|10100000||
2023-03-18 18:24:16|03313|19843|IS7G|31.88M|31880000|7.55|1175|-34.91|32|2023-05-24|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 18:24:21|03314|19844|IVXG|17.88M|17880000|8|1160|-70.37|34|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|||3700000|3700000||
2023-03-18 18:24:26|03315|19847|IVUG|286.55M|286550000|16.58|5935|-16.18|31|2023-05-24|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:24:30|03316|25375|JENGn|1.75B|1750000000|30.62|88339|-2.3|39|2023-05-11|15/03/2023||0.31||215000000|||2023-03-29|15/12/2022||0.4867||266670000||
2023-03-18 18:24:35|03317|1173010|KTEK|178.1M|178100000|13.45|6914|-40.07|13|2023-05-12|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:24:39|03318|964718|HACGn|143.66M|143660000|3.84|16941|-12.33|29|2023-05-08|15/03/2023|||||||2023-02-09|15/12/2022|||48800000|||
2023-03-18 18:24:44|03319|19858|LPKG|262.11M|262110000|10.7|52676|-31.93|38|2023-04-27|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:24:50|03320|6346|M5ZG|190.45M|190450000|22.3|3845|-47.09|39|2023-05-09|15/03/2023|||||||2023-03-30|15/12/2022||||82200000||
2023-03-18 18:24:56|03321|23383|MDG1k|48.76M|48760000|1.985|25161|-34.38|37|2023-05-03|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:25:02|03322|6343|MORG|478.49M|478490000|14.005|183941|-42.98|39|2023-05-03|15/03/2023||-2.38||51900000|||2023-03-15|15/12/2022|9.65|0.3733|81600000|51210000||
2023-03-18 18:25:08|03323|1168311|NA9n|1.50B|1500000000|89.3|34499|-36.44|12|2023-05-15|15/03/2023|||||||2023-03-03|15/12/2022|||231000000|227400000||
2023-03-18 18:25:14|03324|19871|NEKG|6.31B|6310000000|54.6|147027|-30.14|39|2023-04-27|15/03/2023||0.37||215040000|||2023-03-23|15/12/2022||0.2912||204190000||
2023-03-18 18:25:19|03325|19242|NWOn|883.53M|883530000|157.2|1500|-18.8|39|2023-05-04|15/03/2023|||||||2023-02-23|15/12/2022|8.2||82100000|82100000||
2023-03-18 18:25:25|03326|19872|NXUG|911.43M|911430000|52.9|4300|-2.04|32|2023-05-16|15/03/2023||||53000000|||2023-03-07|15/12/2022|0.35||58300000|58300000||
2023-03-18 18:25:29|03327|1076550|NFN|114.27M|114270000|6.9|1769|-51.06|22|2023-05-25|15/03/2023|||||||2023-04-27|15/12/2022||||20400000||
2023-03-18 18:25:34|03328|6308|NDXG|2.76B|2760000000|13.025|815573|-22.65|39|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022||-0.49||1610000000||
2023-03-18 18:25:39|03329|19874|OHBG|545.13M|545130000|31.4|3773|-12.53|33|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|0.67|0.67|341000000|341000000||
2023-03-18 18:25:44|03330|19879|PA8G|48.51M|48510000|0.68|48177|-46.79|31|2023-05-17|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:25:50|03331|6331|PV|1.57B|1570000000|159.6|6051|-7.96|39|2023-05-04|15/03/2023|||||||2023-03-21|15/12/2022||2.25||228450000||
2023-03-18 18:25:54|03332|19882|PNEGn|1.13B|1130000000|14.74|172012|55.16|33|2023-05-09|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:25:59|03333|19243|PSAGn|442.01M|442010000|28.45|5186|-29.05|34|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:26:04|03334|19890|TPEG|478.93M|478930000|22.02|101527|-8.63|33|2023-05-04|15/03/2023|||||||2023-03-23|15/12/2022||0.17||61750000||
2023-03-18 18:26:09|03335|6292|QBYn|113.62M|113620000|0.912|55843|-42.13|33|2023-05-08|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:26:12|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|23|2022-04-29|15/03/2022|||||||2022-03-31|15/12/2021||||||
2023-03-18 18:26:17|03337|962940|KTN|1.12B|1120000000|15.99|72946|26.12|27|2023-05-05|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:26:21|03338|962945|SATG|24.02B|24020000000|315.5|7018|-9.71|27|2023-04-20|15/03/2023||2.43||1070000000|||2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000||
2023-03-18 18:26:26|03339|19901|YSNG|1.41B|1410000000|217.5|3694|-47.72|39|2023-05-11|15/03/2023|||||||2023-03-24|15/12/2022||||107000000||
2023-03-18 18:26:31|03340|1073424|SJJG|72.24M|72240000|6.88|6955|-47.48|22|2023-05-03|15/02/2023|||||||2023-02-01|15/11/2022||||||
2023-03-18 18:26:35|03341|19903|F3CG|369.77M|369770000|21.3|60529|-21.93|30|2023-05-16|15/03/2023|||||||2023-03-30|15/12/2022||||21500000||
2023-03-18 18:26:40|03342|954894|WAFGn|2.05B|2050000000|68.200|66812|-29.84|27|2023-05-11|15/03/2023||2.24||434490000|||2023-03-09|15/12/2022|3.56|3.04|472100000|474320000||
2023-03-18 18:26:45|03343|6333|SNGGk|18.95M|18950000|2.13|12348|-37.54|33|2023-05-12|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:26:50|03344|941174|AM3D|501.51M|501510000|19.48|2806|36.8|28|2023-05-11|15/03/2023||-0.27||24400000|||2023-03-23|15/12/2022||-0.08||29000000||
2023-03-18 18:26:55|03345|21812|S92G|2.56B|2560000000|73.65|117092|95.25|39|2023-05-11|15/03/2023||0.17||288720000|||2023-03-30|15/12/2022||1.29||341810000||
2023-03-18 18:27:00|03346|942429|SHFG|213.98M|213980000|29.4|3924|1.38|27|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 18:27:05|03347|19909|SYTG|56.62M|56620000|6.28|1865|5.37|36|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:27:11|03348|6302|SOWGn|1.5B|1500000000|20.3|209023|-37.92|39|2023-04-27|15/03/2023||0.353||222550000|||2023-01-31|15/12/2022|-0.4263|0.5579|303830000|295740000||
2023-03-18 18:27:16|03349|1066609|S9I|284.7M|284700000|43.8|3662|43.14|26|2023-05-10|15/03/2023|||||||2023-03-31|15/12/2022||||42400000||
2023-03-18 18:27:23|03350|32556|SBSG|811.47M|811470000|66.9|6320|-41.21|39|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||0.60||68700000||
2023-03-18 18:27:27|03351|14153|SMHNn|383.27M|383270000|20.05|38210|16.71|34|2023-05-11|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 18:27:31|03352|1173535|SUSEG|2.92B|2920000000|17.25|60348|-31.38|0||
2023-03-18 18:27:36|03353|19916|SYZG|76.95M|76950000|5.7|2833|-5.32|31|2023-05-05|15/03/2023|||||||2023-03-30|15/12/2022||-0.7746||17890000||
2023-03-18 18:27:40|03354|1153007|TMV|2.64B|2640000000|14.93|677245|15.29|19|2023-05-03|15/03/2023||0.31||160400000|||2023-02-07|15/12/2022|0.14|0.4259|150550000|152730000||
2023-03-18 18:27:45|03355|19917|TTRGn|184.09M|184090000|26.65|2565|14.62|32|2023-05-09|15/03/2023|||||||2023-03-16|15/12/2022|||61400000|54500000||
2023-03-18 18:27:50|03356|40216|O2Dn|8.55B|8550000000|2.873|2798496|13.92|38|2023-05-10|15/03/2023|||||||2023-02-15|15/12/2022|0.05|0.0035|2190000000|2130000000||
2023-03-18 18:27:57|03357|962959|TLIK|19.45M|19450000|3.12|891|-40.57|25|2023-05-15|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 18:28:02|03358|6338|UTDI|3.23B|3230000000|17.32|438647|-43.19|39|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022||0.5592||1540000000||
2023-03-18 18:28:09|03359|19927|OSPGk|216.79M|216790000|20.6|3799|-6.36|31|2023-05-25|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:28:13|03360|1171989|VTWRn|14.95B|14950000000|33.6|178882|11.59|11|2023-05-15|15/03/2023||||270100000|||2023-01-31|15/12/2022||0.19||260100000||
2023-03-18 18:28:17|03361|1052627|VAR1|1.17B|1170000000|28.96|155584|-69.48|26|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||-0.7||230070000||
2023-03-18 18:28:23|03362|14154|VBKG|3.09B|3090000000|48.68|130744|-24.93|31|2023-05-11|15/03/2023|||||||2023-02-10|15/12/2022|0.39|0.32|485500000|352000000||
2023-03-18 18:28:27|03363|949646|V6CG|78.72M|78720000|8.86|2586|-17.96|27|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022||||39000000||
2023-03-18 18:28:31|03364|1052408|VBX|30.92M|30920000|1.6|21878|6.67|22|2022-05-23|15/03/2022|||||||2022-02-14|15/12/2021||||||
2023-03-18 18:28:36|03365|19937|YOCG|43.46M|43460000|12.5|2124|6.84|26|2023-05-31|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 18:28:41|03366|50009|2018|20.09B|20090000000|16.76|5970554|-12.16|38|2023-05-19|15/03/2023||0.1817||4900000000|||2023-03-23|15/12/2022||0.2157||5490000000||
2023-03-18 18:28:46|03367|32502|1299|918.05B|918050000000|78.95|23081484|-1.13|25|2023-05-26|15/03/2023|||||||2023-03-09|15/12/2022||0.22||17133000000||
2023-03-18 18:28:51|03368|1155537|9988|1.66T|1660000000000|81.50|62127029|-20.1|27|2023-05-18|15/03/2023||1.49||243070000000|||2023-02-23|15/12/2022|2.74|2.4|282100000000|280850000000||
2023-03-18 18:28:55|03369|946376|0241|81.61B|81610000000|6.04|72405768|27.7|5|2018-06-19|15/03/2018|-0||1550000000||||2017-12-14|15/09/2017|-0.01||889700000|||
2023-03-18 18:29:00|03370|100123|2020|277.33B|277330000000|102.2|6408655|-2.2|23|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||3.42||30648000000||
2023-03-18 18:29:05|03371|101147|3988|1.09T|1090000000000|3.01|200033293|1.01|31|2023-04-28|15/03/2023||0.16|||||2023-03-30|15/12/2022||0.31||||
2023-03-18 18:29:10|03372|8580|2388|268.02B|268020000000|25.35|10808557|-11.52|39|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||2.68||31254000000||
2023-03-18 18:29:15|03373|1141315|1876|311.33B|311330000000|23.55|6484185|8.78|10|2023-05-04|15/03/2023||0.01||1750000000|||2023-03-01|15/12/2022|0.00|0.0063|1170000000|1270000000||
2023-03-18 18:29:20|03374|13884|1211|715.3B|715300000000|205|8310049|-4.12|38|2023-04-26|15/03/2023||0.35|||||2023-03-28|15/12/2022||1.64||116160000000||
2023-03-18 18:29:24|03375|8572|0939|1.3T|1300000000000|5.12|273563165|-9.22|39|2023-04-27|15/03/2023||0.25|||||2023-03-30|15/12/2022||0.2767||903350000000||
2023-03-18 18:29:29|03376|8581|2628|914.99B|914990000000|13.2|32930424|8.73|39|2023-04-27|15/03/2023||0.57|||||2023-03-30|15/12/2022||0.08||179473000000||
2023-03-18 18:29:33|03377|13888|2319|134.98B|134980000000|34.15|9175466|-25.19|24|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||0.58||47006000000||
2023-03-18 18:29:38|03378|32495|3968|993.38B|993380000000|40.40|20169904|-33.33|38|2023-05-02|15/03/2023||1.75|||||2023-03-24|15/12/2022||1.09||79950000000||
2023-03-18 18:29:43|03379|8573|0941|1.41T|1410000000000|65.95|25881458|28.06|24|2023-04-20|15/03/2023|||||||2023-03-23|15/12/2022||2.73||218180000000||
2023-03-18 18:29:47|03380|8567|0688|216.49B|216490000000|19.78|18521515|-14.37|39|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||2.09||181522000000||
2023-03-18 18:29:52|03381|8563|0386|737.25B|737250000000|4.9|110822865|36.11|38|2023-04-26|15/03/2023||0.165||1300700000000|||2023-03-24|15/12/2022||0.0833||1049500000000||
2023-03-18 18:29:57|03382|32494|1109|256.71B|256710000000|36|10338230|-4.26|26|2023-06-02|15/03/2023|||||||2023-03-28|15/12/2022||2.37||128267000000||
2023-03-18 18:30:03|03383|8568|0762|222.95B|222950000000|5.76|64898558|50.39|39|2023-04-20|15/03/2023|||||||2023-03-08|15/12/2022||0.25|90980000000|90080000000||
2023-03-18 18:30:08|03384|8559|0267|264.14B|264140000000|9.08|8597807|5.58|30|2023-04-28|15/03/2023|||||||2023-03-01|15/12/2022||1.40||369557000000||
2023-03-18 18:30:12|03385|954932|1113|170.61B|170610000000|47.5|3452178|-6.03|16|2023-03-15|15/12/2022|2.41||20630000000||||2022-08-22|15/06/2022|3||35720000000|||
2023-03-18 18:30:17|03386|8541|0001|186.91B|186910000000|48.8|4404574|-11.27|31|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|4.59|4.81|131100000000|138586000000||
2023-03-18 18:30:22|03387|8574|1038|107.46B|107460000000|42.65|1478026|-17.02|22|2023-04-07|15/03/2023|||||||2023-03-15|15/12/2022|1.33|1.74|3230000000|3478000000||
2023-03-18 18:30:26|03388|8542|0002|145.02B|145020000000|57.4|2627163|-24.57|31|2023-02-28|15/12/2022|2.29||||||2022-08-02|15/06/2022|-1.92|||||
2023-03-18 18:30:31|03389|8570|0883|551.77B|551770000000|11.6|86249926|21.85|23|2023-04-27|15/03/2023||0.64||94000000000|||2023-03-30|15/12/2022||0.69||103500000000||
2023-03-18 18:30:36|03390|50008|2007|61.28B|61280000000|2.24|205218161|-59.71|28|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||0.44||265211000000||
2023-03-18 18:30:40|03391|1093887|6098|45.2B|45200000000|13.40|29531812|-65.46|0||
2023-03-18 18:30:45|03392|100083|1093|95.09B|95090000000|7.98|38993576|-10.03|37|2023-05-24|15/03/2023||0.13|||||2023-03-22|15/12/2022||0.1573||8150000000||
2023-03-18 18:30:50|03393|49962|0027|225.57B|225570000000|51.65|10046084|19.84|38|2023-05-18|15/03/2023||0.06||7263000000|||2023-02-23|15/12/2022|-0.19|-0.15|2920000000|2890000000||
2023-03-18 18:30:55|03394|49968|0175|93.53B|93530000000|9.3|60800412|-19.83|28|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||0.43||74322000000||
2023-03-18 18:30:59|03395|1096193|6862|117.05B|117050000000|21|21403136|53.96|7|2023-03-23|15/12/2022||0.16||24115000000|||2021-08-24|15/06/2021|0.02|0.02||25274000000||
2023-03-18 18:31:06|03396|8557|0101|68.03B|68030000000|15.12|4291991|-1.56|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|||2022-07-28|15/06/2022|0.43||5300000000|||
2023-03-18 18:31:11|03397|8548|0011|224.64B|224640000000|117.5|1288418|-19.13|31|2023-05-04|15/03/2023|||||||2023-02-21|15/12/2022|2.63|2.32|35230000000|18474000000||
2023-03-18 18:31:16|03398|8549|0012|132.9B|132900000000|27.45|2619110|-17.44|19|2023-03-22|15/12/2022||1.01||18696000000|||2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000||
2023-03-18 18:31:20|03399|13830|1044|40.96B|40960000000|35.25|1918790|-9.96|19|2023-03-20|15/12/2022||||11679000000|||2022-08-15|15/06/2022||||10833000000||
2023-03-18 18:31:24|03400|8543|0003|134.54B|134540000000|7.21|14046147|-36.87|19|2023-03-21|15/12/2022|||||||2022-08-20|15/06/2022|0.16||29720000000|||
2023-03-18 18:31:29|03401|8564|0388|421.39B|421390000000|333|4592903|-12.96|39|2023-05-10|15/03/2023||2.46||5370000000|||2023-02-23|15/12/2022|2.35|2.36|5200000000|5100000000||
2023-03-18 18:31:34|03402|8545|0005|1.02T|1020000000000|542.1|21205325|5.08|33|2023-05-02|15/03/2023||2||121650000000|||2023-02-21|15/12/2022|3.87|1.66|120810000000|113630000000||
2023-03-18 18:31:39|03403|8577|1398|1.76T|1760000000000|4.25|223785552|-7.21|39|2023-04-28|15/03/2023||0.27|||||2023-03-31|15/12/2022||0.2367||||
2023-03-18 18:31:43|03404|50066|2331|151.86B|151860000000|57.70|13145844|-9.77|24|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||0.82||14146000000||
2023-03-18 18:31:48|03405|49988|0823|127.95B|127950000000|50.1|9207545|-21.35|19|2023-06-01|15/03/2023||1.45||6052000000|||2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000||
2023-03-18 18:31:54|03406|49991|0960|138.57B|138570000000|21.85|12487587|-43.32|24|2023-05-31|15/03/2023|||||||2023-03-17|15/12/2022||2.22||155593000000||
2023-03-18 18:31:59|03407|1096030|3690|807.59B|807590000000|130.4|33214497|-17.05|20|2023-05-26|15/03/2023||-0.1461||55760000000|||2023-03-24|15/12/2022||-0.0351||57980000000||
2023-03-18 18:32:04|03408|8555|0066|238.16B|238160000000|38.4|2501156|-6.57|19|2023-03-10|15/12/2022|0.82|-0.22|24780000000|25284000000|||2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000||
2023-03-18 18:32:09|03409|8552|0017|54.11B|54110000000|21.5|7102677|-29.39|19|2023-02-25|15/12/2022|0.48|0.46|40190000000|33919000000|||2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000||
2023-03-18 18:32:14|03410|8569|0857|1.17T|1170000000000|4.39|112280495|15.83|39|2023-04-28|15/03/2023||0.215||820110000000|||2023-03-31|15/12/2022||0.15||699850000000||
2023-03-18 18:32:19|03411|8579|2318|945.68B|945680000000|51.6|33276138|-6.69|38|2023-04-27|15/03/2023||1.9|||||2023-03-14|15/12/2022|0.4|0.32|158000000000|163000000000||
2023-03-18 18:32:24|03412|8546|0006|90.89B|90890000000|42.65|2326801|-15.46|19|2023-03-16|15/12/2022|1.3||||||2022-08-03|15/06/2022|1.35|||||
2023-03-18 18:32:29|03413|38075|1928|216.9B|216900000000|26.8|20502438|49.05|34|2023-05-05|15/03/2023||0.01||1110000000|||2023-02-17|15/12/2022|-0.06|-0.06|444000000|459830000||
2023-03-18 18:32:34|03414|50011|2313|121.54B|121540000000|80.85|4431710|-20.58|18|2023-03-28|15/12/2022||1.36||13337000000|||2022-08-22|15/06/2022||1.15||12301000000||
2023-03-18 18:32:38|03415|8551|0016|306.87B|306870000000|105.9|3235875|13.75|19|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|||2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000||
2023-03-18 18:32:45|03416|49999|1177|81.11B|81110000000|4.39|36758347|-4.98|38|2023-05-24|15/03/2023|||||||2023-03-31|15/12/2022||0.06||16499000000||
2023-03-18 18:32:50|03417|943521|2382|98.34B|98340000000|90.00|6465686|-36.17|30|2023-05-31|15/03/2023||||52259000000|||2023-03-20|15/12/2022||1.59||16888000000||
2023-03-18 18:32:54|03418|50040|0669|157.79B|157790000000|86|7505579|-35.09|10|2023-03-02|15/12/2022||0.30||6372000000|||2022-08-11|15/06/2022||0.32||6977000000||
2023-03-18 18:32:59|03419|102047|0700|3.19T|3190000000000|339.40|24859089|-12.97|36|2023-05-17|15/03/2023||3.26||144960000000|||2023-03-22|15/12/2022||3.01||143870000000||
2023-03-18 18:33:03|03420|943436|0288|63.92B|63920000000|4.52|17455679|-4.64|26|2023-04-25|15/03/2023|||||||2023-03-28|15/12/2022||0.05||7600000000||
2023-03-18 18:33:08|03421|100118|1997|128.89B|128890000000|42.45|3502063|13.5|14|2023-03-07|15/12/2022|-2.43|1.04|6250000000|6863000000|||2022-08-01|15/06/2022|-0.48|1.07|6210000000|7179000000||
2023-03-18 18:33:12|03422|1167625|2269|202.98B|202980000000|48|26377750|-15.19|1|2021-08-16|15/06/2021|||||||
2023-03-18 18:33:17|03423|1075487|1810|283.49B|283490000000|11.34|80828329|-18.65|23|2023-05-24|15/03/2023||0.0766||62650000000|||2023-03-24|15/12/2022||0.0432||65550000000||
2023-03-18 18:33:21|03424|49989|0868|57.21B|57210000000|13.9|8482883|-30.08|18|2023-02-27|15/12/2022|0.44||12100000000|12279000000|||2022-08-02|15/06/2022|0.82||13650000000|12279000000||
2023-03-18 18:33:25|03425|943468|0968|78.22B|78220000000|8.79|20546148|-37.21|27|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.21|0.28|10850000000|10242000000||
2023-03-18 18:33:30|03426|1081715|AL2SI|33.49M|33490000|2.35|8488|-47.07|23|2023-05-24|15/02/2023|||||||2023-02-01|15/11/2022||||||
2023-03-18 18:33:35|03427|1167759|TRACT|439.34M|439340000|5.99|1739|-38.8|2|2022-06-30|15/03/2022|||||||2021-07-01|15/03/2021|0.01|||||
2023-03-18 18:33:40|03428|17634|ALAST|27.96M|27960000|2.17|4656|-51.24|26|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 18:33:44|03429|17629|ABS|287.26M|287260000|6.13|76983|-31.74|29|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 18:33:48|03430|17675|BITI|367.13M|367130000|6.22|24787|-17.29|27|2023-05-12|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 18:33:53|03431|991239|ABEO|120.08M|120080000|16|1585|-0.31|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:33:57|03432|949746|ABNX|53.34M|53340000|1.89|163519|-1.15|24|2023-05-17|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:34:01|03433|955665|ABVX|96.95M|96950000|5.78|20751|-75.82|26|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||-1.76||||
2023-03-18 18:34:06|03434|15274|ABO|60.24M|60240000|5.7|1056|11.76|15|2022-09-16|15/06/2022|0.12||36350000||||2022-04-22|15/12/2021|0.16||31940000|||
2023-03-18 18:34:10|03435|17630|CFMP|56.5M|56500000|0.384|13712|-21.63|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:34:16|03436|386|ACCP|7.38B|7380000000|28.58|773348|0.99|33|2023-04-19|15/03/2023|||||||2023-02-23|15/12/2022|1.24|0.29|1110000000|2138000000||
2023-03-18 18:34:20|03437|1173818|AACSH_p|||9.90|63589|0.2}|3|2022-07-22|15/06/2022|-0.04||||||2022-05-25|15/12/2021|-0.04|||||
2023-03-18 18:34:24|03438|17676|DTNC|5.5M|5500000|1.65|2645|11.11|28|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 18:34:28|03439|17677|ALATI|99.82M|99820000|4.97|16235|36.16|23|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||134800000||
2023-03-18 18:34:32|03440|40297|ADOC|28.29M|28290000|3.18|28388|-43.72|26|2023-04-25|15/03/2023||-1.4||1500000|||2023-03-15|15/12/2022|-1.43|-1.43|1700000|1500000||
2023-03-18 18:34:37|03441|7106|ADUX|9.31M|9310000|1.495|5250|-27.78|30|2023-05-03|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:34:42|03442|1055913|ALDVI|41.72M|41720000|4.2|23055|-30.92|14|2023-03-30|15/12/2022|||||||2022-09-20|15/06/2022|-0.48||1560000|||
2023-03-18 18:34:46|03443|17681|ALAVI|76.88M|76880000|20|354|10.5|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:34:51|03444|6962|ADP|12.88B|12880000000|130.6|77060|2.79|33|2023-04-26|15/03/2023||||1081000000|||2023-02-16|15/12/2022|3.6|2.54|1300000000|1220000000||
2023-03-18 18:34:55|03445|1082118|AFME|26.98M|26980000|1.3|9454|-65.35|5|2022-09-28|15/06/2022|-0.44||||||2022-04-30|15/12/2021|-0.39|||||
2023-03-18 18:34:59|03446|385|AIRF|4.04B|4040000000|1.57|15754407|-20.18|39|2023-05-04|15/03/2023||-0.12||2605000000|||2023-02-17|15/12/2022|0.1926|-0.0465|7130000000|6820000000||
2023-03-18 18:35:05|03447|17683|AKA|1.49B|1490000000|48.85|20986|-0.1|26|2022-05-05|15/03/2022|||||||2022-03-10|15/12/2021|0.6||412000000|1058000000||
2023-03-18 18:35:10|03448|17824|AKW|367.34M|367340000|13.74|9836|-27.38|30|2023-05-31|15/03/2023|||||||2023-04-12|15/12/2022||||255500000||
2023-03-18 18:35:15|03449|17895|AAA|410.28M|410280000|9.36|1927|-35|20|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||86900000|86900000||
2023-03-18 18:35:21|03450|7005|ABIO|1.52B|1520000000|47.14|58485|3.38|29|2023-02-28|15/12/2022|||||||2022-10-25|15/09/2022||||||
2023-03-18 18:35:25|03451|1012045|ALDA|5.78B|5780000000|10.24|419197|-6.93|24|2023-05-12|15/03/2023|||||||2023-02-08|15/12/2022|0.5818|0.5818|2890000000|2780000000||
2023-03-18 18:35:29|03452|17678|ALDV|9.97M|9970000|0.074|4314|-17.78|14|2022-09-28|15/06/2022|-0.01||492000||||2022-04-30|15/12/2021|-0||465000|||
2023-03-18 18:35:34|03453|17684|ALNEO|20.26M|20260000|1.99|3974|-16.03|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:35:38|03454|17685|ALMP|966.28M|966280000|26.48|1531|2.44|15|2022-10-12|15/06/2022|-1.03||-17250000||||2022-04-19|15/12/2021|5.26||178000000|||
2023-03-18 18:35:42|03455|17632|IMAF|2.36B|2360000000|116.6|3459|-23.49|28|2023-04-27|15/03/2023|||||||2023-02-28|15/12/2022|15.83||3010000000|||
2023-03-18 18:35:46|03456|17686|AREIT|1.03B|1030000000|590|2|-8.53|15|2023-02-28|15/12/2022|42.55||2730000000||||2022-07-28|15/06/2022|20.53||1270000000|||
2023-03-18 18:35:50|03457|7048|LTEN|4.68B|4680000000|137.8|33616|0|32|2023-04-26|15/03/2023|||||||2023-02-23|15/12/2022|||999900000|999930000||
2023-03-18 18:35:55|03458|943297|ALTUR|32.43M|32430000|8.26|1623|29.06|14|2022-07-29|15/06/2022|0.04||||||2022-04-04|15/12/2021|3.5||31660|||
2023-03-18 18:35:59|03459|955666|AMPLI|145.4M|145400000|3.030|2686|20.24|26|2023-04-20|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 18:36:03|03460|961654|AMUN|11.05B|11050000000|54.55|165596|-13.48|28|2023-04-28|15/03/2023||1.4||769890000|||2023-02-08|15/12/2022|1.49|1.42|790000000|760920000||
2023-03-18 18:36:08|03461|13813|APAM|2.46B|2460000000|32.47|215234|-25.3|39|2023-05-03|15/03/2023||1.03||2069000000|||2023-02-10|15/12/2022|0.00|0.7139|1620000000|1670000000||
2023-03-18 18:36:12|03462|1174451|ARAMI|225.89M|225890000|2.73|55419|-63.21|6|2022-12-01|15/09/2022|-0.48||896300000||||2022-05-16|15/03/2022|-0.24||872600000|||
2023-03-18 18:36:17|03463|17633|ARGAN|1.77B|1770000000|77|23391|-33.28|23|2023-04-04|15/03/2023|||||||2023-01-19|15/12/2022|-9.76||85380000|||
2023-03-18 18:36:22|03464|6980|AKE|6.6B|6600000000|88.62|161105|-19.95|39|2023-05-05|15/03/2023||1.66||2420000000|||2023-02-23|15/12/2022|1.16|1.07|2510000000|2510000000||
2023-03-18 18:36:26|03465|17662|ARTE|112.19M|112190000|22.60|93|15.31|14|2022-09-29|15/06/2022|2.2||35490000||||2022-05-02|15/12/2021|2.29||47750000|||
2023-03-18 18:36:30|03466|32437|PRC|41.44M|41440000|6.23|9409|-23.18|13|2022-09-29|15/06/2022|0.08||3830000||||2022-04-28|15/12/2021|0.06||3920000|||
2023-03-18 18:36:34|03467|17792|ARTO|1.38B|1380000000|5200|5|4.84|12|2022-09-30|15/06/2022|74.29||69910000||||2022-04-28|15/12/2021|-2.86||66460000|||
2023-03-18 18:36:39|03468|978752|DMSIM|37.54M|37540000|0.0252|236225|-85.6|11|2022-09-30|15/06/2022|-0||18200000||||2022-04-30|15/12/2021|0.18||18200000|||
2023-03-18 18:36:43|03469|7111|ASY|639.57M|639570000|43.1|4663|11.23|30|2023-04-27|15/03/2023|||||||2023-03-14|15/12/2022|2.37||133000000|132930000||
2023-03-18 18:36:47|03470|13160|ALATA|52.1M|52100000|0.1362|293497|-26.62|23|2023-02-10|15/12/2022|||||||2022-12-16|15/09/2022|-0.01||4300000|||
2023-03-18 18:36:52|03471|943371|ATEME|101.52M|101520000|9|4888|-11.76|26|2023-05-10|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:36:57|03472|7019|ATOS|1.43B|1430000000|12.99|1524117|-53.64|34|2023-04-27|15/03/2023|||||||2023-02-28|15/12/2022||1.35|2960000000|2870000000||
2023-03-18 18:37:02|03473|17690|AUBT|606.53M|606530000|45.75|4813|-14.49|28|2023-04-20|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 18:37:06|03474|17691|AUCP|10.19M|10190000|7.20|1295|138.41|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:37:12|03475|17692|AUER|68.23M|68230000|7.16|1426|-38.28|24|2023-05-31|15/03/2023|||||||2023-04-27|15/12/2022||||48800000||
2023-03-18 18:37:16|03476|17693|AURS|29.61M|29610000|7.52|1694|-62.77|23|2023-05-31|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 18:37:20|03477|7129|AVOM|21.03M|21030000|0.3131|5440145|-73.91|26|2023-03-01|15/12/2022|||||||2022-12-21|15/09/2022|5.03||13630000|||
2023-03-18 18:37:25|03478|14167|AXW|438.41M|438410000|21|5360|28.83|26|2023-04-27|15/03/2023|||||||2023-02-22|15/12/2022|-1.98||177600000|||
2023-03-18 18:37:29|03479|7615|BAIN|2.32B|2320000000|94.6|554|50.64|15|2022-11-29|15/09/2022|37.48||432300000||||2022-06-30|15/03/2022|1.25||219100000|||
2023-03-18 18:37:34|03480|1011051|BALYO|25.36M|25360000|0.752|182783|-31.39|24|2023-04-20|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-18 18:37:38|03481|17699|BBUI|4.62M|4620000|7|100|-21.79|14|2022-09-30|15/06/2022|-1.12||5000000||||2022-04-29|15/12/2021|0.86||5480000|||
2023-03-18 18:37:42|03482|17656|BASS|798.95M|798950000|48.9|661|-27.23|27|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|4||718200000|||
2023-03-18 18:37:46|03483|17700|BATD|247.28M|247280000|33.95|4778|-11.82|29|2023-05-31|15/03/2023||||125200000|||2023-03-06|15/12/2022|||129900000|129900000||
2023-03-18 18:37:50|03484|1173833|BLV|964.89M|964890000|10.05|20734|-20.3|9|2023-04-27|15/03/2023||-0.03|||||2023-03-15|15/12/2022|-0.0923|||||
2023-03-18 18:37:55|03485|7056|CHBE|1.24B|1240000000|15.4|75004|10|31|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||475900000||
2023-03-18 18:38:00|03486|7033|BICP|2.57B|2570000000|58.7|60069|24.95|39|2023-04-25|15/03/2023||||466000000|||2023-02-14|15/12/2022|1.59||526700000|502700000||
2023-03-18 18:38:04|03487|17702|BGBN|94.95M|94950000|5.13|41567|-61.9|28|2023-05-29|15/03/2023|||||||2023-01-23|15/12/2022|||79500000|||
2023-03-18 18:38:09|03488|7078|BIOX|11.55B|11550000000|97.54|95315|1.75|33|2023-04-27|15/03/2023|||||||2023-03-08|15/12/2022|1.89|2.16|1030000000|1020000000||
2023-03-18 18:38:13|03489|17704|BLEE|212.57M|212570000|189|35|17.39|12|2022-12-19|15/08/2022|-6.34||13960000||||2022-05-17|15/02/2022|1.74||9960000|||
2023-03-18 18:38:18|03490|7031|BOIR|701.67M|701670000|40.4|6608|0.75|33|2023-04-27|15/03/2023|||||||2023-03-21|15/12/2022||||148300000||
2023-03-18 18:38:23|03491|13163|BOLL|16.29B|16290000000|5.55|778448|20.97|31|2023-05-31|15/03/2023|||||||2023-03-13|15/12/2022|||5570000000|||
2023-03-18 18:38:27|03492|7113|BOND|399.6M|399600000|12.44|16059|-26.3|30|2023-05-04|15/03/2023||||603000000|||2023-03-03|15/12/2022|0.44||672100000|673000000||
2023-03-18 18:38:32|03493|945125|BIOS|2.81M|2810000|0.12|292771|-73.03|16|2023-04-25|15/12/2022|||||||2022-10-25|15/09/2022||||||
2023-03-18 18:38:35|03494|1153014|ALBOO|184.69K|184690|0.019|1848454|-96.93|6|2022-10-13|15/06/2022|-0.39||-12270||||2021-09-27|15/06/2021|-0.98||38000|||
2023-03-18 18:38:40|03495|17638|BDRP|213.54M|213540000|3.87|8213|29|24|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022||||||
2023-03-18 18:38:46|03496|8788|BVI|11.79B|11790000000|26.05|605382|-1.92|33|2023-04-20|15/03/2023|||||||2023-02-23|15/12/2022|0.5951|0.5951|1500000000|1490000000||
2023-03-18 18:38:50|03497|17707|BULY|860.7M|860700000|491|105|-7.71|23|2023-05-31|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-03-18 18:38:54|03498|17708|CAT31|313.94M|313940000|68.39|527|-8.2|12|2022-09-19|15/06/2022|11.09||226500000||||2022-03-28|15/12/2021|7.48||194400000|||
2023-03-18 18:38:59|03499|17709|CAFO|80.01M|80010000|8.6|2189|-18.1|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:39:04|03500|943236|CRTO|398.07M|398070000|63.1|336|-7.76|11|2022-09-12|15/06/2022|11.08||274200000||||2022-03-10|15/12/2021|5.34||227200000|||
2023-03-18 18:39:10|03501|40300|CNDF|876.87M|876870000|15.14|3123|-17.77|28|2023-04-24|15/03/2023|||||||2023-01-30|15/12/2022||||||
2023-03-18 18:39:14|03502|40303|CALCi|561.05M|561050000|75.99|466|-10.6|11|2022-08-31|15/06/2022|14.17||428100000||||2022-04-22|15/12/2021|6.58||360200000|||
2023-03-18 18:39:18|03503|40309|||||||11|2022-08-09|15/06/2022|2.85||595400000||||2022-03-30|15/12/2021|1.7||501800000|||
2023-03-18 18:39:22|03504|943230|CCNP|429.45M|429450000|70.98|389|-20.25|11|2022-09-21|15/06/2022|9.02||303900000||||2022-03-25|15/12/2021|5.64||257700000|||
2023-03-18 18:39:26|03505|943238|CAIF|2.03B|2030000000|72.66|640|-8.03|12|2022-08-17|15/06/2022|7.98||895600000||||2022-04-21|15/12/2021|6.17||813600000|||
2023-03-18 18:39:30|03506|40311|CRLA|942.87M|942870000|47.65|825|-11.43|11|2022-08-05|15/06/2022|7.4||563700000||||2022-03-14|15/12/2021|5.15||496600000|||
2023-03-18 18:39:34|03507|943234|CIV|329.97M|329970000|54.7|270|-10.33|11|2022-09-15|15/06/2022|8.45||236700000||||2022-05-12|15/12/2021|5.53||220400000|||
2023-03-18 18:39:38|03508|943235|CRLO|441.62M|441620000|54.5|217|-10.67|15|2023-01-30|15/12/2022|||||||2022-09-29|15/06/2022|7.18||332700000|||
2023-03-18 18:39:42|03509|943237|CRSU|526.3M|526300000|115|196|-13.53|12|2022-09-08|15/06/2022|16.03||380200000||||2022-03-15|15/12/2021|11.07||350400000|||
2023-03-18 18:39:46|03510|17720|CCAP|3.72B|3720000000|6650|3|9.92|14|2022-09-30|15/06/2022|10.9||100000||||2022-04-28|15/12/2021|-3.57||200000|||
2023-03-18 18:39:51|03511|17710|ALCAP|23.01M|23010000|10.5|2369|-53.12|23|2023-03-01|15/12/2022|||||||2022-12-14|15/09/2022|-1.17||107300000|||
2023-03-18 18:39:55|03512|17728|CARM|2.01B|2010000000|13.96|55205|-5.83|23|2023-04-20|15/03/2023|||||||2023-02-15|15/12/2022|1.53||445800000|||
2023-03-18 18:40:01|03513|17711|CRPP|1.85M|1850000|5.8|24|-82.63|14|2022-07-29|15/06/2022|-0.67||1000||||2022-04-26|15/12/2021|-46.59||1000|||
2023-03-18 18:40:06|03514|6959|CASP|823.41M|823410000|7.62|309833|-51.68|28|2023-04-18|15/03/2023||||8199000000|||2023-03-10|15/12/2022|-3.03|1.05|9150000000|8740000000||
2023-03-18 18:40:11|03515|17640|YAS|131.9M|131900000|7.510|7578|100.27|27|2022-11-30|15/09/2022|||||||2022-09-12|15/06/2022|-0.06||18320000|||
2023-03-18 18:40:15|03516|17848|CATGR|208.06M|208060000|6.78|108833|-8.99|24|2023-05-31|15/02/2023|||||||2023-01-16|15/11/2022||||||
2023-03-18 18:40:22|03517|40305|CBOT|131.95M|131950000|3.69|23055|-2.38|27|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 18:40:26|03518|7728|CGDM|226.48M|226480000|16.58|4329|-41.62|34|2023-04-27|15/03/2023|||||||2023-03-23|15/12/2022||||152900000||
2023-03-18 18:40:31|03519|101936|CYAD|17.22M|17220000|0.76|123043|-64.65|29|2023-05-05|15/03/2023|||||||2023-03-23|15/12/2022||-0.6231||||
2023-03-18 18:40:36|03520|17716|CFI|631.72K|631720|0.7400|908|4.23|11|2022-04-15|15/12/2021|-0.02||||||2021-10-15|15/06/2021|-0.04|||||
2023-03-18 18:40:40|03521|7051|GEPH|484.96M|484960000|0.681|9244642|-24.9|38|2023-05-03|15/03/2023|||||||2023-03-02|15/12/2022|0.02|0.02|321000000|321000000||
2023-03-18 18:40:45|03522|7089|CRIP|357.82M|357820000|14.93|41399|-26.31|24|2023-05-23|15/03/2023|||||||2023-03-09|15/12/2022|0.92||167300000|||
2023-03-18 18:40:49|03523|17806|CHSS|2.4M|2400000|5|146|10.62|9|2022-10-18|15/06/2022|-0.02||1100000||||2021-07-07|15/12/2020|-0.11||1360000|||
2023-03-18 18:40:54|03524|6954|DIOR|138.37B|138370000000|767.00|4233|26.67|31|2023-04-14|15/03/2023|||||||2023-01-26|15/12/2022|17.29||42460000000|||
2023-03-18 18:40:58|03525|17718|ALCBX|5.1M|5100000|0.0416|209664|-62.72|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:41:02|03526|17653|IFDE|59.9M|59900000|51.00|39|10.87|13|2022-09-30|15/06/2022|2.34||99180000||||2022-06-06|15/12/2021|4.34||97830000|||
2023-03-18 18:41:06|03527|17722|ALCIS|78.12M|78120000|10.05|1807|-4.74|26|2023-04-19|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-18 18:41:11|03528|7154|AVQ|87.99M|87990000|1.93|96665|-53.16|25|2023-05-10|15/03/2023|||||||2023-03-29|15/12/2022||||202500000||
2023-03-18 18:41:15|03529|7148|CNIM|21.18M|21180000|7.46|164|0|6|2021-09-29|15/06/2021|-27.41||267600000||||2021-05-25|15/12/2020|-34.9||354300000|||
2023-03-18 18:41:22|03530|989560|CNV|1.43B|1430000000|4.150|1398|-17|26|2023-04-25|15/03/2023|||||||2023-02-23|15/12/2022|-0.37||1700000000|||
2023-03-18 18:41:27|03531|6997|CNPP|14.29B|14290000000|20.82|685178|-4.54|30|2022-07-28|15/06/2022|||||||2022-05-12|15/03/2022|||1200000000|||
2023-03-18 18:41:32|03532|943321|COFA|1.88B|1880000000|12.6|232543|17.65|29|2023-04-25|15/03/2023|||||||2023-02-16|15/12/2022|1.9||449000000|458000000||
2023-03-18 18:41:36|03533|17724|COHE|17.63M|17630000|3.100|1669|71.27|28|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 18:41:40|03534|17725|COLP|3.9B|3900000000|119.50|547|-2.05|12|2023-02-23|15/12/2022|13.2||9010000000||||2022-08-02|15/06/2022|-4.06||6520000000|||
2023-03-18 18:41:44|03535|7093|ODET|6.11B|6110000000|1,438.00|432|27.26|11|2022-09-09|15/06/2022|71||11520000000||||2022-04-22|15/12/2021|-4058.93||6980000000|||
2023-03-18 18:41:48|03536|7768|CDAF|629.17M|629170000|12.5|36222|-7.68|29|2023-05-23|15/03/2023|||||||2023-01-24|15/12/2022|||202300000|172000000||
2023-03-18 18:41:52|03537|17727|CRTS|9.26M|9260000|128|30|3.23|11|2022-09-14|15/06/2022|11.44||8610000||||2022-05-02|15/12/2021|0.93||1930000|||
2023-03-18 18:41:56|03538|7015|CVO|5.13B|5130000000|54.75|135577|-24.73|31|2023-04-19|15/03/2023|||||||2023-03-07|15/12/2022|-1.85|2.22|427300000|536280000||
2023-03-18 18:42:01|03539|17647|COVH|2.55B|2550000000|17.20|2088|9.21|30|2023-05-31|15/03/2023|||||||2023-03-13|15/12/2022|0.85||130400000|||
2023-03-18 18:42:05|03540|943229|CRAP|491.11M|491110000|65.90|241|-2.8|11|2022-08-04|15/06/2022|14.13||395800000||||2022-04-06|15/12/2021|5.37||349800000|||
2023-03-18 18:42:09|03541|943239|CMO|306.73M|306730000|58.5|281|-10|11|2022-08-31|15/06/2022|10.99||211400000||||2022-03-03|15/12/2021|5.6||174400000|||
2023-03-18 18:42:14|03542|17729|CROS|85.06M|85060000|8.00|52|20.3|14|2022-09-30|15/06/2022|0.57||599000||||2022-04-29|15/12/2021|0.36||566000|||
2023-03-18 18:42:21|03543|7718|SIGF|279.47M|279470000|11.4|36481|75.93|28|2023-04-26|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:42:25|03544|17734|AM|14.58B|14580000000|175.2|47281|33.54|30|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|8.62|4.75|6950000000|3083000000||
2023-03-18 18:42:30|03545|40314|DBV|282.19M|282190000|3.02|241411|8.24|32|2023-05-01|15/03/2023||-0.3842||1280000|||2023-03-02|15/12/2022|-0.7742|-0.7738|-1230000|-1230000||
2023-03-18 18:42:34|03546|1176406|DEE_p|||10|47429|1.11}|3|2022-09-30|15/06/2022|1.42||||||2022-04-29|15/12/2021|-1.66|||||
2023-03-18 18:42:38|03547|17679|DKUPL|107.96M|107960000|27.10|1076|6.69|25|2023-05-22|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-03-18 18:42:42|03548|17736|ALDLT|561.96M|561960000|78.5|789|-11.3|23|2023-05-31|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-18 18:42:47|03549|9069|DBG|902.19M|902190000|5.66|318925|-39.79|31|2023-05-24|15/03/2023|||||||2023-03-01|15/12/2022|||1080000000|1080000000||
2023-03-18 18:42:52|03550|7026|DVTM|1.39B|1390000000|168.5|83812|0|25|2022-05-19|15/03/2022|||||||2022-03-08|15/12/2021||||||
2023-03-18 18:42:57|03551|17738|ALDMS|19.67M|19670000|1.22|11857|7.96|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:43:01|03552|17919|DPAP|46.16M|46160000|472|12|3.51|12|2022-09-16|15/06/2022|18.47||8450000||||2022-04-21|15/12/2021|23.19||8240000|||
2023-03-18 18:43:06|03553|13146|EDEN|12.87B|12870000000|51.7|439327|17.69|33|2023-04-20|15/03/2023||||496000000|||2023-02-21|15/12/2022|1.46|1.02|569000000|551000000||
2023-03-18 18:43:11|03554|17743|ALGID|9.11M|9110000|0.88|102770|-34.33|26|2023-05-31|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-18 18:43:15|03555|6995|FOUG|9.51B|9510000000|99.8|178777|6.9|33|2023-05-10|15/03/2023||||3681000000|||2023-02-22|15/12/2022|5.7||5690000000|10547000000||
2023-03-18 18:43:19|03556|100156|EKI|239.88M|239880000|9.05|32938|34.07|27|2023-04-13|15/03/2023|||||||2023-03-07|15/12/2022|||31500000|31500000||
2023-03-18 18:43:24|03557|391|EDF|46B|46000000000|11.84|2058563|32.98|26|2023-05-15|15/03/2023|||||||2023-02-17|15/12/2022|-2.95|-3.87||28338000000||
2023-03-18 18:43:28|03558|17644|EDSP|682.53M|682530000|95.2|210|-11.85|14|2022-07-29|15/06/2022|2.13||653100000||||2022-05-11|15/12/2021|3.31||445000000|||
2023-03-18 18:43:33|03559|17744|EEMA|18.56M|18560000|3.26|4044|-0.61|15|2022-11-25|15/06/2022|-0.26||50000||||2022-11-18|15/12/2021|-0.22||36000|||
2023-03-18 18:43:37|03560|943369|ELIOR|550M|550000000|3.19|963926|-5.51|29|2023-05-17|15/03/2023||0.05||2455000000|||2023-01-26|15/12/2022|||1220000000|||
2023-03-18 18:43:42|03561|945685|ELIS|3.8B|3800000000|16.53|399016|19.35|27|2023-05-10|15/03/2023|||||||2023-01-30|15/12/2022|0.6||1010000000|990000000||
2023-03-18 18:43:46|03562|6948|ERMT|2.42B|2420000000|90.75|78335|-28.26|30|2023-04-27|15/03/2023|||||||2023-02-22|15/12/2022||33.16||2362000000||
2023-03-18 18:43:51|03563|943352|ERYP|24.11M|24110000|0.7775|652831|-53.72|26|2023-05-10|15/03/2023||-0.2||294000|||2023-03-20|15/12/2022||-0.18||700000||
2023-03-18 18:43:55|03564|17749|ESIG|439.9M|439900000|76.6|2519|9.43|29|2023-05-04|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-03-18 18:44:00|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|-61.67|27|2022-11-01|15/09/2022|||||||2022-06-27|15/06/2022||||||
2023-03-18 18:44:04|03566|7042|ESSF|638.87M|638870000|49.70|18426|129.03|26|2023-05-12|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:44:08|03567|17819|EFIN|21.11M|21110000|0.3120|542|-9.3|14|2023-02-23|15/06/2022|||1860000||||2022-07-18|15/12/2021|-0.01||2320000|||
2023-03-18 18:44:13|03568|25448|EURA|4.71B|4710000000|61.40|118983|-15.54|30|2023-05-16|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-03-18 18:44:17|03569|13135|EURR|184.35M|184350000|2.95|7700|-6.35|28|2023-05-03|15/03/2023|||||||2023-02-23|15/12/2022|0.03||7130000|||
2023-03-18 18:44:21|03570|943375|ENX|7.16B|7160000000|67.16|148486|-20.52|30|2023-05-16|15/03/2023||1.28||363790000|||2023-02-09|15/12/2022|1.11|1.17|347000000|350050000||
2023-03-18 18:44:26|03571|17752|ALECP|76.29M|76290000|0.62|13194|31.91|25|2023-03-01|15/12/2022|||||||2022-12-13|15/09/2022|0.01||13170000|||
2023-03-18 18:44:30|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|1.8|26|2022-11-10|15/09/2022||||957000000|||2022-08-01|15/06/2022||||696000000||
2023-03-18 18:44:35|03573|7017|ETL|1.5B|1500000000|6.04|602733|-37.03|33|2023-05-11|15/03/2023|||||||2023-02-17|15/12/2022|0.21|1.04|291400000|277000000||
2023-03-18 18:44:40|03574|17737|EGR|86.29M|86290000|2.91|5986|0.34|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:44:44|03575|7747|EXEP|347.26M|347260000|51.2|1069|-14.95|27|2023-05-26|15/03/2023|||||||2023-01-25|15/12/2022|||185100000|192300000||
2023-03-18 18:44:47|03576|17755|EEPC|188.11M|188110000|89.50|179|39.84|11|2022-09-30|15/06/2022|3.95||178200000||||2022-05-30|15/12/2021|0.09||194900000|||
2023-03-18 18:44:53|03577|6958|EPED|3.7B|3700000000|18.79|1385506|-16.16|33|2023-04-18|15/03/2023||||6380000000|||2023-02-20|15/12/2022|-0.43|0.26|7240000000|9070000000||
2023-03-18 18:44:57|03578|17758|ABLD|140.2M|140200000|8.70|2|178.4|12|2022-09-02|15/06/2022|-0.06||||||2022-05-20|15/12/2021|-0.02|||||
2023-03-18 18:45:02|03579|17756|FSDV|2.27M|2270000|20.00|4|-30.07|13|2022-08-30|15/03/2022|-2.31||||||2022-06-07|15/09/2021|-2.15|||||
2023-03-18 18:45:06|03580|17712|FCMC|262.77M|262770000|1,500.00|7|26.05|10|2023-02-27|15/10/2022|163.08||110700000||||2022-07-01|15/04/2022|-8.24||37030000|||
2023-03-18 18:45:13|03581|943348|FALG|52.72M|52720000|1.319|45692|-47.55|18|2023-05-10|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 18:45:17|03582|17760|SACP|60.74M|60740000|28.00|1|0.72|12|2023-01-31|15/09/2022|-0.01||104000000||||2022-06-30|15/03/2022|0.88||111000000|||
2023-03-18 18:45:21|03583|17761|PADI|458.66M|458660000|190.00|6|3.83|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:45:25|03584|943357|FGA|201.28M|201280000|4.92|6593|5.35|24|2023-03-01|15/12/2022|||||||2022-12-20|15/09/2022|-0.19||150300000|||
2023-03-18 18:45:29|03585|17762|ILSB|17.2M|17200000|9|203|31.39|11|2022-09-30|15/06/2022|7.08||1510000||||2022-04-29|15/12/2021|0.16||1670000|||
2023-03-18 18:45:33|03586|40307|CFOA|37.7M|37700000|58.00|921|683.78|0||
2023-03-18 18:45:38|03587|17763|FINM|2.76M|2760000|0.1380|3904|-14.81|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:45:42|03588|17764|LINP|45.14M|45140000|8|398|-71.43|14|2022-08-01|15/06/2022|-6.38||16140000000||||2022-04-25|15/12/2021|-5.46||16360000000|||
2023-03-18 18:45:46|03589|17765|FIPP|16.03M|16030000|0.139|9245|0.72|14|2022-09-29|15/06/2022|-0||927000||||2022-04-29|15/12/2021|||1030000|||
2023-03-18 18:45:51|03590|41353|FNAC|911.54M|911540000|34.10|43395|-28.6|27|2023-04-20|15/03/2023|||||||2023-02-23|15/12/2022||||2700000000||
2023-03-18 18:45:56|03591|17767|BLIM|2.11M|2110000|1.32|127|46.67|15|2023-03-08|15/12/2022|-0.06||||||2022-09-26|15/06/2022|-0.03|||||
2023-03-18 18:46:00|03592|17768|ATLD|184.3M|184300000|42.4|349|3.41|11|2022-08-01|15/06/2022|1.19||86030000||||2022-04-05|15/12/2021|2.78||84510000|||
2023-03-18 18:46:05|03593|17769|LOEX|46.32M|46320000|4.94|196|-42.22|14|2022-08-01|15/06/2022|-3.43||16140000000||||2022-04-25|15/12/2021|-3.66||16360000000|||
2023-03-18 18:46:09|03594|17770|INEA|451.01M|451010000|41.7|426|-4.97|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:46:13|03595|17771|FLYP|3.46B|3460000000|80.8|157|-6.48|28|2023-04-12|15/03/2023|||||||2023-02-14|15/12/2022|3.34||204500000|||
2023-03-18 18:46:17|03596|17680|MHM|8.05M|8050000|0.0264|3559742|-6.38|10|2021-03-18|15/06/2020|-0.03||126000||||2020-08-06|15/12/2019|-0.01||108000|||
2023-03-18 18:46:21|03597|17775|SPOE|88.07M|88070000|8.35|54|11.33|14|2022-11-15|15/06/2022|0.72||3540000||||2022-04-29|15/12/2021|-0.02||4560000|||
2023-03-18 18:46:25|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|||
2023-03-18 18:46:30|03599|17777|FREY|961.31M|961310000|34|219|1.19|26|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022||||||
2023-03-18 18:46:34|03600|17778|FROB|3.74B|3740000000|550|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||||2021-04-06|15/12/2020|5.52||1720000000|||
2023-03-18 18:46:38|03601|17721|GALIM|466.69M|466690000|14.4|7|12.71|12|2023-02-16|15/12/2022|0.31||22470000||||2022-07-28|15/06/2022|0.51||22200000|||
2023-03-18 18:46:43|03602|7709|GAUM|308.39M|308390000|97.00|105|-4.9|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:46:48|03603|943359|GTT|3.33B|3330000000|90.45|95865|-0.55|31|2023-04-20|15/03/2023|||||||2023-02-16|15/12/2022|1.28|0.6701|90960000|85300000||
2023-03-18 18:46:52|03604|17779|GEAP|95.56M|95560000|87|38|-5.43|13|2023-01-31|15/09/2022|0.74||17050000||||2022-06-30|15/03/2022|1.38||20870000|||
2023-03-18 18:46:56|03605|6953|GFCP|7.18B|7180000000|97.2|129873|-13.79|31|2023-04-20|15/03/2023|||||||2023-02-15|15/12/2022|-5.33|2.76|317700000|316350000||
2023-03-18 18:47:01|03606|17649|GENX|219.96M|219960000|9.70|5617|52.52|23|2022-11-28|15/09/2022|||||||2022-07-26|15/06/2022|||20900000|20900000||
2023-03-18 18:47:05|03607|976469|GNRO|63.66M|63660000|2.56|7369|-31.55|24|2023-05-01|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-03-18 18:47:10|03608|19720|GNFT|190.18M|190180000|3.83|84075|8.81|24|2023-05-11|15/03/2023|||||||2023-04-13|15/12/2022||-0.83||13570000||
2023-03-18 18:47:14|03609|943363|GVI|1.86M|1860000|0.0269|7101590|-82.42|25|2023-05-04|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 18:47:18|03610|985893|SIGHT|109.68M|109680000|2.38|96692|-29.67|23|2023-04-20|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-18 18:47:24|03611|13102|GETP|8.28B|8280000000|15.3|966775|-4.32|33|2023-04-20|15/03/2023|||||||2023-02-23|15/12/2022|0.47|0.60|562700000|562700000||
2023-03-18 18:47:28|03612|7573|GLTN|615.02M|615020000|20.95|24669|21.24|30|2023-04-20|15/03/2023|||||||2023-03-08|15/12/2022||1.18|506700000|510330000||
2023-03-18 18:47:32|03613|17899|VLTZ|90.3M|90300000|61|733|-58.36|25|2023-03-28|15/12/2022|||||||2023-01-31|15/09/2022|-1.4||56330000|||
2023-03-18 18:47:36|03614|7162|CITT|763.7M|763700000|68.8|1209|17.81|29|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 18:47:41|03615|7214|GFLO|160.68M|160680000|21.0000|8688|23.53|27|2023-03-02|15/12/2022|||||||2022-11-01|15/09/2022||||||
2023-03-18 18:47:46|03616|17650|EXA|320.86M|320860000|18.76|9926|-0.74|28|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 18:47:50|03617|17798|IRD|127.95M|127950000|44.20|1004|79.2|11|2022-09-30|15/06/2022|2.11||13460000||||2022-04-29|15/12/2021|2.52||6770000|||
2023-03-18 18:47:55|03618|17780|JAJP|5.66M|5660000|1.59|1688|-0.62|12|2022-12-12|15/09/2022|0.11||14500000||||2022-09-12|15/03/2022|-0.02||13780000|||
2023-03-18 18:48:01|03619|7529|OPEN|270.03M|270030000|33.5|14119|0.6|25|2022-04-21|15/03/2022|||||||2022-03-30|15/12/2021||||||
2023-03-18 18:48:05|03620|7108|PARP|209.57M|209570000|21.8|1690|15.96|28|2023-03-14|15/01/2023|||116400000||||2023-01-24|15/10/2022|1.04||201600000|||
2023-03-18 18:48:09|03621|17651|GPEP|180.34M|180340000|46.7|410|28.3|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:48:13|03622|6999|SEBF|5.51B|5510000000|100.1|63194|-19.4|33|2023-04-28|15/03/2023||||1916000000|||2023-02-22|15/12/2022|4.43||2400000000|2400000000||
2023-03-18 18:48:17|03623|17746|SFPI|222.68M|222680000|2.415|18601|-19.23|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:48:23|03624|7373|GRBT|249.98M|249980000|19.8|18925|-32.88|30|2023-04-20|15/03/2023|||||||2023-03-22|15/12/2022||||204670000||
2023-03-18 18:48:27|03625|17781|GTCN|128.11M|128110000|8.4|14714|-37.22|26|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||||61900000||
2023-03-18 18:48:34|03626|7032|PYHE|91.01M|91010000|3.08|9450|-27.53|32|2023-06-07|15/06/2023|||||||2023-04-25|15/03/2023||||||
2023-03-18 18:48:37|03627|7693|||||||29|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||297600000||
2023-03-18 18:48:41|03628|7202|HIGH|103.91M|103910000|5.08|10954|-1.55|28|2023-04-26|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 18:48:45|03629|17851|ALHOP|48.53M|48530000|18.4|945|140.21|26|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|||85500000|85500000||
2023-03-18 18:48:50|03630|17787|LZTL|8.5M|8500000|1.15|603|-29.88|15|2022-09-22|15/06/2022|-0.64||17440000||||2022-06-16|15/12/2021|2.49||13850000|||
2023-03-18 18:48:53|03631|1174519|HDF|269.57M|269570000|19.66|2550|-36.38|6|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||2500000|2500000||
2023-03-18 18:48:58|03632|1175169|I2PO|||8.5|90|-11.92}|0||
2023-03-18 18:49:02|03633|9109|ICAD|3.37B|3370000000|44.52|96489|-19.62|31|2023-04-24|15/03/2023|||||||2023-02-20|15/12/2022|0.71|2.63|1820000000|965790000||
2023-03-18 18:49:06|03634|40319|IDLA|1.5B|1500000000|264.5|2903|-18.99|26|2023-04-24|15/03/2023|||||||2023-03-15|15/12/2022|||686300000|686300000||
2023-03-18 18:49:10|03635|17789|IDVP|358.5M|358500000|51.2|470|-4.12|15|2022-11-17|15/09/2022|||||||2022-09-15|15/06/2022|4.29||34420000|||
2023-03-18 18:49:15|03636|17790|IGXA|272.99M|272990000|210.00|364|-16|22|2022-07-27|15/06/2022|||||||2022-07-20|15/01/2022||||||
2023-03-18 18:49:20|03637|6967|IMTP|3.27B|3270000000|38.68|84157|-3.44|39|2023-04-28|15/03/2023|||||||2023-02-16|15/12/2022|-0.38||1020000000|1040000000||
2023-03-18 18:49:25|03638|17791|FINA|388.99M|388990000|57.8|274|-6.47|11|2022-07-22|15/06/2022|8.37||12830000||||2022-03-17|15/12/2021|6.71||12320000|||
2023-03-18 18:49:29|03639|17793|ETOF|385.73M|385730000|56|1614|5.66|29|2023-05-10|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:49:34|03640|17795|IPH|222.46M|222460000|2.774|296988|-9.41|29|2023-05-10|15/03/2023|||||||2023-03-23|15/12/2022||-0.32||14950000||
2023-03-18 18:49:39|03641|7175|IPAR|4.08B|4080000000|65.1|31894|29.73|30|2023-04-20|15/03/2023||||102000000|||2023-03-01|15/12/2022||||192600000||
2023-03-18 18:49:43|03642|17654|ITXA|2.47M|2470000|2.44|109|-44.55|14|2022-08-02|15/06/2022|0.05||142000||||2022-06-08|15/12/2021|0.03||126000|||
2023-03-18 18:49:48|03643|996538|IVAA|166.79M|166790000|3.92|22721|-61.19|21|2023-05-16|15/03/2023|||||||2023-03-29|15/12/2022||||4150000||
2023-03-18 18:49:52|03644|7072|IPN|8.55B|8550000000|103.8|77195|-2.72|33|2023-04-27|15/03/2023||||715610000|||2023-02-09|15/12/2022|2.14|5.00|816400000|805750000||
2023-03-18 18:49:56|03645|7040|ISOS|2.47B|2470000000|55.90|57542|24.78|33|2023-04-20|15/03/2023|||||||2023-02-15|15/12/2022|2.86||682100000|695200000||
2023-03-18 18:50:00|03646|17800|ITFT|22.33M|22330000|3.89|410|-3.71|28|2023-05-31|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 18:50:05|03647|17802|JBOG|115.5M|115500000|7.84|1730|-30.31|13|2022-09-29|15/06/2022|-0.59||131400000||||2022-04-25|15/12/2021|0.37||144400000|||
2023-03-18 18:50:10|03648|14169|JCQ|430.38M|430380000|18.72|15106|-5.65|39|2023-05-17|15/03/2023|||||||2023-03-20|15/12/2022|7.8||2680000000|455300000||
2023-03-18 18:50:14|03649|7076|JCDX|4.17B|4170000000|19.6|138902|-11.15|33|2023-05-11|15/03/2023||||683000000|||2023-03-09|15/12/2022|0.68||1030000000|1030000000||
2023-03-18 18:50:18|03650|7096|KOF|524.11M|524110000|25.25|18415|-18.15|39|2023-04-13|15/02/2023|||||||2023-01-30|15/11/2022|2.33||429100000|||
2023-03-18 18:50:24|03651|7070|LOIM|6.45B|6450000000|22.59|834955|5.41|32|2023-05-11|15/03/2023||0.63|||||2023-02-15|15/12/2022|0.42|1.16|730900000|515640000||
2023-03-18 18:50:29|03652|23514|KORI|730.26M|730260000|7.02|691805|-64.71|31|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|0.34||1190000000|1180000000||
2023-03-18 18:50:33|03653|1155481|FDJ|6.97B|6970000000|36.51|195239|-0.27|17|2023-04-19|15/03/2023|||||||2023-02-15|15/12/2022|1.61|0.85|2460000000|3367000000||
2023-03-18 18:50:37|03654|985182|FDEL|190.26M|190260000|36.8|18062|-14.02|25|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 18:50:41|03655|17809|LACR|140.4M|140400000|30|3035|-21.05|28|2023-05-09|15/03/2023|||||||2023-03-28|15/12/2022||||183400000||
2023-03-18 18:50:46|03656|668|LAGA|2.76B|2760000000|19.62|13397|-22.45|33|2023-04-18|15/03/2023|||||||2023-02-15|15/12/2022||||||
2023-03-18 18:50:51|03657|7150|LAEP|200.03M|200030000|0.3735|151535|-22.83|25|2023-05-02|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:50:55|03658|7292|LPER|655.55M|655550000|111|462|12.58|28|2023-05-26|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:51:00|03659|7156|LOUP|1.89B|1890000000|108|1765|25.29|26|2023-05-24|15/02/2023||||1630000000|||2023-02-01|15/11/2022|||1490000000|1490000000||
2023-03-18 18:51:04|03660|17814|ALBON|113.02M|113020000|99|224|23.75|28|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:51:08|03661|7211|LECS|1.3B|1300000000|34.4|36408|-15.27|32|2023-04-27|15/03/2023|||||||2023-02-08|15/12/2022|0.23||129900000|133150000||
2023-03-18 18:51:14|03662|7266|LDSV|293.89M|293890000|45.1|827|15.05|28|2023-04-24|15/03/2023|||||||2023-02-13|15/12/2022||||49700000||
2023-03-18 18:51:18|03663|7063|GFII|1.3B|1300000000|24.65|25886|7.17|33|2023-04-27|15/03/2023|||||||2023-02-23|15/12/2022|1.06|0.63|359300000|374200000||
2023-03-18 18:51:23|03664|17812|LNA|315.78M|315780000|30.05|8551|-17.9|29|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||||176200000||
2023-03-18 18:51:27|03665|17852|LBIRD|350.28M|350280000|15.68|4314|-26.38|23|2023-04-24|15/03/2023|||||||2023-03-14|15/12/2022|||66000000|66100000||
2023-03-18 18:51:31|03666|996153|LYS|4.95M|4950000|0.2795|64741|-74.4|21|2023-04-17|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:51:35|03667|17829|MRM|80.05M|80050000|25|194|-0.79|21|2023-05-11|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-03-18 18:51:40|03668|980202|MDM|413.11M|413110000|9.72|62412|-45.42|27|2023-05-04|15/03/2023|||||||2023-03-09|15/12/2022|0.62||358000000|351000000||
2023-03-18 18:51:44|03669|17817|MFBP|314.95M|314950000|635|16|15.45|14|2022-10-31|15/06/2022|9.47||61180000||||2022-03-31|15/12/2021|21.38||40850000|||
2023-03-18 18:51:49|03670|7062|MANP|830.36M|830360000|21.7|18027|-20.8|30|2023-04-25|15/03/2023|||||||2023-03-02|15/12/2022|0.67||730000000|681550000||
2023-03-18 18:51:57|03671|7253|MATP|797.66M|797660000|105|3114|56.72|29|2023-03-01|15/12/2022|||||||2022-11-23|15/09/2022|3.17||235300000|235000000||
2023-03-18 18:52:02|03672|13175|MBWS|239.39M|239390000|2.14|16269|69.84|28|2023-04-27|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-18 18:52:06|03673|32435|MKEA|26.18M|26180000|0.588|368995|-8.27|27|2023-04-20|15/03/2023|||||||2023-04-06|15/12/2022||||||
2023-03-18 18:52:11|03674|7068|MAUP|650.92M|650920000|3.275|272684|-2.38|30|2023-04-20|15/03/2023|||||||2023-03-14|15/12/2022||||||
2023-03-18 18:52:15|03675|943360|MCPHY|337.96M|337960000|12.11|69949|-39.3|15|2023-03-07|15/12/2022|-0.66||10900000||||2022-07-28|15/06/2022|-0.71||5200000|||
2023-03-18 18:52:22|03676|7363|MED6|22.56M|22560000|8.60|68|-18.1|24|2023-06-14|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:52:25|03677|1096116|MEDCL|219.38M|219380000|8.74|38020|29.1|11|2022-12-06|15/09/2022|-0.55||6030000||||2022-06-14|15/03/2022|-0.52||2490000|||
2023-03-18 18:52:29|03678|17823|MEMS|18.42M|18420000|2.47|19547|94.49|25|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022|0.01||2700000|||
2023-03-18 18:52:34|03679|6994|MERY|975.29M|975290000|10.45|222480|18.82|32|2023-04-20|15/03/2023|||||||2023-02-14|15/12/2022|0.46|0.56|173300000|90780000||
2023-03-18 18:52:38|03680|7071|CBLP|787.72M|787720000|38|27604|12.43|31|2023-04-25|15/03/2023|||||||2023-03-17|15/12/2022|||293600000|294000000||
2023-03-18 18:52:43|03681|14170|METEX|54.75M|54750000|1.25|71445|-75.92|23|2023-05-16|15/03/2023|||||||2023-03-28|15/12/2022||||48100000||
2023-03-18 18:52:48|03682|6946|MMTP|1.77B|1770000000|14.1|115135|-19.15|33|2023-04-25|15/03/2023|||||||2023-02-13|15/12/2022|1.27|1.06|402600000|697000000||
2023-03-18 18:52:52|03683|17825|ALMIC|29.02M|29020000|1.044|16639|-19.07|26|2023-05-31|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-18 18:52:57|03684|17659|FMONC|1.39B|1390000000|7,600.0|9|19.69|14|2022-09-30|15/06/2022|50.08||||||2022-04-28|15/12/2021|-2.61|||||
2023-03-18 18:53:01|03685|15242|MONTE|1.35B|1350000000|75|21884|-35.34|23|2023-05-11|15/03/2023||||24000000|||2023-02-09|15/12/2022|1.54|1.04|48200000|21570000||
2023-03-18 18:53:06|03686|17830|MUSE|33.22M|33220000|66.00|554|1.54|10|2022-01-24|15/09/2021|-2.53||3540000||||2021-05-31|15/03/2021|-6.43||637000|||
2023-03-18 18:53:10|03687|1156934|NACON|181.45M|181450000|2.09|68836|-60.71|16|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||41100000|41100000||
2023-03-18 18:53:15|03688|40322|NANOB|113.26M|113260000|3.25|48155|-51.64|23|2023-05-17|15/03/2023|||||||2023-03-28|15/12/2022||-0.80||1000000||
2023-03-18 18:53:19|03689|1088763|NAVYA|1.52M|1520000|0.03|8956008|-98.42|20|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 18:53:23|03690|1097383|NEOEN|3.18B|3180000000|27.75|223692|-21.23|21|2023-05-02|15/03/2023|||||||2023-03-01|15/12/2022|0.61||148600000|||
2023-03-18 18:53:30|03691|17833|NRO|921.74M|921740000|38.05|3345|2.84|30|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022||||||
2023-03-18 18:53:35|03692|7028|NEXS|3.8B|3800000000|87.5|71868|4.85|33|2023-04-26|15/03/2023|||||||2023-02-15|15/12/2022|1.08|3.75|1720000000|1670000000||
2023-03-18 18:53:40|03693|7054|NEXI|1.27B|1270000000|22.92|124766|-32.63|33|2023-04-26|15/03/2023|||||||2023-02-22|15/12/2022|2.98||4350000000|||
2023-03-18 18:53:44|03694|994269|NEXTS|217.73M|217730000|105.00|636|18.64|13|2022-09-20|15/06/2022|1.22||6060000||||2022-03-17|15/12/2021|6.36||16370000|||
2023-03-18 18:53:48|03695|951013|NHOA|206.82M|206820000|8.1|8489|-40.79|26|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 18:53:53|03696|6972|NCOX|33.13M|33130000|0.66|95034|-66.83|30|2023-04-27|15/03/2023||-0.13||800000|||2023-01-18|15/12/2022|-0.15|-0.14|1000000|800000||
2023-03-18 18:53:58|03697|961657|NOKIA|23.74B|23740000000|4.252|151086|-11.66|27|2023-04-20|15/03/2023||0.077||5760000000|||2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000||
2023-03-18 18:54:02|03698|1161787|NR21|7.01M|7010000|95.00|7|-51.76|11|2022-07-28|15/06/2022|-0.76||||||2022-04-28|15/12/2021|-0.75|||||
2023-03-18 18:54:06|03699|7109|SONO|493.56M|493560000|6.38|5856|0.31|33|2023-05-09|15/03/2023|||||||2023-03-20|15/12/2022||||109700000||
2023-03-18 18:54:10|03700|17835|SABT|972.17M|972170000|15|4725|7.14|27|2023-06-13|15/03/2023|||||||2023-03-01|15/12/2022|||88700000|88700000||
2023-03-18 18:54:14|03701|17836|OLG|252.82M|252820000|2.96|661916|46.53|24|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|-0.95||91030000|||
2023-03-18 18:54:18|03702|17837|ORPF|26.44M|26440000|4.05|1408|-29.2|26|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:54:22|03703|943319|OREGE|20.08M|20080000|0.398|19164|-49.81|14|2022-10-21|15/06/2022|-0.06||1080000||||2022-05-23|15/12/2021|-0.04||1470000|||
2023-03-18 18:54:28|03704|7075|ORP|164.03M|164030000|2.538|2344723|-93.31|33|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||1200000000||
2023-03-18 18:54:32|03705|949748|OSE|90.88M|90880000|4.92|22560|-36.84|14|2022-09-22|15/06/2022|-0.11||16050000||||2022-03-30|15/12/2021|-0.93||26310000|||
2023-03-18 18:54:36|03706|943370|PID|61.01M|61010000|30.9|371|9.57|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:54:41|03707|17665|PARF|90.51M|90510000|60|324|5.26|23|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022|2.67||9640000|||
2023-03-18 18:54:45|03708|7159|PARRO|145.05M|145050000|4.8|7816|14.42|31|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 18:54:50|03709|17844|PASS|19.17M|19170000|4.85|1092|-10.19|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:54:54|03710|17845|PATC|275.63M|275630000|18.2|2315|0|24|2023-04-12|15/03/2023|||||||2023-02-22|15/12/2022|3.17||47300000|||
2023-03-18 18:54:58|03711|17666|PCAS|89.32M|89320000|6.5|1597|-27.78|26|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 18:55:05|03712|17846|GPIF|356.17M|356170000|95.2|719|11.48|26|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||64800000||
2023-03-18 18:55:09|03713|17759|PEUG|2.49B|2490000000|100.4|6953|-8.06|30|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 18:55:13|03714|7332|EQSE|1.07B|1070000000|71.3|3598|-9.29|28|2023-05-11|15/03/2023|||||||2023-03-24|15/12/2022||||61500000||
2023-03-18 18:55:18|03715|6947|PVAC|717.84M|717840000|1.58|744749|39.51|30|2023-05-26|15/03/2023|||||||2023-01-17|15/12/2022|||351800000|||
2023-03-18 18:55:22|03716|7027|PLOF|2.19B|2190000000|15.14|125544|-8.24|33|2023-04-25|15/03/2023||||2200000000|||2023-02-22|15/12/2022|0.44|0.46|2500000000|2200000000||
2023-03-18 18:55:26|03717|17847|PLVP|72.53M|72530000|3.29|11633|-36.97|28|2023-06-12|15/03/2023|||||||2023-03-01|15/12/2022|||189600000|189600000||
2023-03-18 18:55:30|03718|945688|POXEL|20.72M|20720000|0.72|107911|-74.29|23|2023-05-17|15/03/2023|||||||2023-03-22|15/12/2022||-0.20||600000||
2023-03-18 18:55:34|03719|17849|PREP|164.48M|164480000|30.2|1247|-8.62|23|2023-05-30|15/03/2023|||||||2023-04-24|15/12/2022||||||
2023-03-18 18:55:39|03720|13181|PROAC|17.07M|17070000|0.1260|22347|-10|24|2023-05-03|15/01/2023|||||||2022-12-28|15/10/2022||||||
2023-03-18 18:55:44|03721|1009128|PWG|128.32M|128320000|2.505|66335|-8.58|23|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||||22800000||
2023-03-18 18:55:49|03722|17667|ALPRG|22.15M|22150000|0.2430|75819|-14.44|23|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 18:55:53|03723|6992|QDT|535.37M|535370000|15.65|40702|-4.69|29|2023-05-31|15/04/2023|||||||2023-03-27|15/01/2023||||||
2023-03-18 18:55:57|03724|6996|GENC|124.64M|124640000|2.35|19218|-36.49|30|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 18:56:02|03725|7659|GDSF|2.15B|2150000000|19.45|1246|-12.39|33|2023-04-27|15/03/2023|||||||2023-02-22|15/12/2022|0.4||2210000000|||
2023-03-18 18:56:07|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:56:12|03727|6971|RCOP|8.33B|8330000000|165.1|75326|-7.92|30|2023-06-08|15/03/2023||1.78||270400000|||2023-01-27|15/12/2022|||437600000|429720000||
2023-03-18 18:56:17|03728|6969|RXL|6.57B|6570000000|21.69|888010|14.07|39|2023-04-20|15/03/2023|||||||2023-02-16|15/12/2022|1.52||4800000000|4470000000||
2023-03-18 18:56:21|03729|7305|ROBF|1.79B|1790000000|862|290|1.89|26|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 18:56:26|03730|1084836|RBO|390.82M|390820000|39.6|2474|16.13|24|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||83000000||
2023-03-18 18:56:31|03731|17841|ROTH|3.46B|3460000000|46.7|43593|29.72|28|2023-05-09|15/03/2023|||||||2023-03-14|15/12/2022||3.33||||
2023-03-18 18:56:35|03732|7103|RUBF|2.5B|2500000000|24.34|173065|-9.35|33|2023-05-04|15/03/2023|||||||2023-03-16|15/12/2022|||1790000000|1850000000||
2023-03-18 18:56:39|03733|17857|SABL|61.74M|61740000|18.40|274|-3.16|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 18:56:43|03734|7538|SAMS|661.96M|661960000|192|217|-3.76|28|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:56:48|03735|7014|STDM|27.81B|27810000000|301.8|46763|-14.91|37|2023-04-20|15/03/2023||3.28||895970000|||2023-01-26|15/12/2022|2.19|2.23|890000000|902330000||
2023-03-18 18:56:54|03736|7004|SAVEN|865.59M|865590000|63.2|1243|3.61|30|2023-04-27|15/03/2023||||1615000000|||2023-03-09|15/12/2022|||1860000000|1860000000||
2023-03-18 18:56:57|03737|17705|CBSM|120.43M|120430000|9.45|362|6.18|12|2022-10-31|15/06/2022|2.02||9400000||||2022-03-31|15/12/2021|0.64||9360000|||
2023-03-18 18:57:02|03738|7007|SCOR|3.6B|3600000000|20.13|479670|-27.28|39|2023-05-12|15/03/2023||0.966||4040000000|||2023-03-02|15/12/2022|1.16|0.8985|4910000000|4470000000||
2023-03-18 18:57:07|03739|7073|CCHE|793M|793000000|101.6|6199|50.3|30|2023-04-23|15/03/2023|||||||2023-03-06|15/12/2022|2.49||251900000|||
2023-03-18 18:57:12|03740|17862|SELER|417.02M|417020000|100.00|9|4.17|23|2023-05-15|15/03/2023|||||||2023-02-22|15/12/2022|1.03||15300000|||
2023-03-18 18:57:16|03741|943368|SEFER|158.65M|158650000|13.42|11561|-26.83|26|2023-04-20|15/03/2023|||||||2023-03-02|15/12/2022|0.45||89000000|89000000||
2023-03-18 18:57:21|03742|6975|SESFd|2.63B|2630000000|5.93|721636|-22.69|33|2023-05-04|15/03/2023||0.06||481000000|||2023-02-27|15/12/2022|-0.55|0.32|540000000|530450000||
2023-03-18 18:57:25|03743|17876|SESL|1.67B|1670000000|106|25712|26.04|29|2023-04-27|15/03/2023|||||||2023-03-08|15/12/2022|||152650000|152230000||
2023-03-18 18:57:30|03744|1052409|SMCP|616.85M|616850000|8.16|100015|16.16|23|2023-04-27|15/03/2023|||||||2023-03-02|15/12/2022||||332000000||
2023-03-18 18:57:34|03745|17889|ALTPC|158.2M|158200000|27.1|1395|-2.87|25|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:57:38|03746|17776|SFCA|10.13M|10130000|1.990|405|24.37|15|2023-02-28|15/10/2022|0.16||7140000||||2022-07-28|15/04/2022|0.17||6120000|||
2023-03-18 18:57:42|03747|17888|TEIF|310.33M|310330000|18.7|1958|-29.96|27|2023-05-31|15/03/2023|||||||2023-03-13|15/12/2022|0.33||45100000|||
2023-03-18 18:57:48|03748|6981|EXHO|12.28B|12280000000|84.1|217110|13.46|33|2023-04-05|15/02/2023||2.80||11557000000|||2023-01-06|15/11/2022|||6330000000|6130000000||
2023-03-18 18:57:54|03749|17867|SDTC|3.28M|3280000|1.44|1313|104.26|24|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 18:57:59|03750|17871|SCLR|62.44M|62440000|20.4|706|-14.64|29|2023-05-03|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-18 18:58:04|03751|6990|SOIT|4.97B|4970000000|139.60|79152|-13.13|33|2023-06-07|15/03/2023||4.91||357230000|||2023-01-25|15/12/2022|||274180000|272710000||
2023-03-18 18:58:08|03752|7058|LOCAL|56.91M|56910000|0.4332|205704|-65.71|39|2023-05-18|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 18:58:12|03753|943283|S30|247.57M|247570000|2.311|1123463|-69.99|24|2023-05-10|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 18:58:17|03754|541|SOLB|10.01B|10010000000|96.54|206020|1.86|39|2023-05-04|15/03/2023||2.03||3214000000|||2023-02-23|15/12/2022|3.85|1.97|3290000000|3200000000||
2023-03-18 18:58:21|03755|17873|DAMA|4.92B|4920000000|143|127640|-2.72|31|2023-04-20|15/03/2023|||||||2023-03-07|15/12/2022||||334050000||
2023-03-18 18:58:26|03756|7100|SOPR|3.78B|3780000000|187.5|31945|15.1|33|2023-04-28|15/03/2023|||||||2023-02-23|15/12/2022|6.67||1340000000|||
2023-03-18 18:58:30|03757|942438|SPIE|4.15B|4150000000|25.3|227812|15.42|27|2023-04-28|15/03/2023|||||||2023-03-10|15/12/2022|0.92||2320000000|2270000000||
2023-03-18 18:58:35|03758|7380|IISP|941.18M|941180000|48.8|13617|17.31|24|2023-06-13|15/03/2023|||||||2023-02-07|15/12/2022|||259300000|249000000||
2023-03-18 18:58:39|03759|17874|SQLI|192.56M|192560000|42.1|740|42.23|28|2023-05-18|15/03/2023|||||||2023-03-09|15/12/2022||||||
2023-03-18 18:58:43|03760|960709|SRPG|167.47M|167470000|1.464|72618|21.19|25|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022|-0.01||351900000|||
2023-03-18 18:58:48|03761|17875|DPTP|68.68M|68680000|0.131|47317|-4.38|25|2023-05-31|15/03/2023|||||||2023-02-03|15/12/2022||||||
2023-03-18 18:58:52|03762|7121|STF|1.29B|1290000000|104.4|2611|7.41|30|2023-04-27|15/03/2023|||||||2023-03-20|15/12/2022||||1100000000||
2023-03-18 18:58:57|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|35|2022-04-28|15/03/2022|||||||2022-03-02|15/12/2021||0.2||4760000000||
2023-03-18 18:59:01|03764|7127|SWOR|419.21M|419210000|44.15|4442|-1.78|29|2023-04-26|15/03/2023|||||||2023-03-08|15/12/2022|||72300000|72300000||
2023-03-18 18:59:05|03765|7091|SDGI|769.75M|769750000|32.1|3289|-0.62|28|2023-04-26|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-03-18 18:59:10|03766|943267|TKTT|787.33M|787330000|12.08|8588|-7.22|34|2023-04-20|15/03/2023|||||||2023-02-15|15/12/2022||||||
2023-03-18 18:59:14|03767|17880|TYNN|11.06M|11060000|1.210|449|-15.97|12|2022-09-19|15/06/2022|-0||4230||||2022-04-19|15/12/2021|-0.01||4310|||
2023-03-18 18:59:18|03768|13166|VANTI|73.64M|73640000|0.2072|1124149|-79.95|31|2023-05-04|15/03/2023|||||||2023-03-09|15/12/2022||0.00|587500000|669580000||
2023-03-18 18:59:22|03769|1170143|TE|3.44B|3440000000|19.71|402093|84.12|15|2023-05-04|15/03/2023||0.4372||1480000000|||2023-03-02|15/12/2022|0.54|0.3715|1560000000|1550000000||
2023-03-18 18:59:28|03770|7006|FTI|3.26B|3260000000|5.91|33383268|-0.03|36|2022-07-27|15/06/2022||0.0473||1590000000|||2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000||
2023-03-18 18:59:32|03771|40327|TLVB|61.6M|61600000|44.00|216|-12|3|2018-07-02|15/04/2018|4.69||47970000||||2018-06-22|15/04/2017|4.12||45250000|||
2023-03-18 18:59:37|03772|7069|TESI|549.91M|549910000|168.60|257|0|21|2022-05-18|15/03/2022|||||||2022-04-14|15/12/2021||||||
2023-03-18 18:59:43|03773|7086|TFFP|1.63B|1630000000|7.74|193795|-13.37|39|2023-04-27|15/03/2023|||||||2023-02-14|15/12/2022|0.09||767400000|||
2023-03-18 18:59:47|03774|7242|THHG|903.23M|903230000|98.2|3201|1.03|25|2023-04-21|15/03/2023|||||||2023-02-21|15/12/2022|||136100000|129700000||
2023-03-18 18:59:51|03775|997440|TKOO|4.38B|4380000000|25.45|27247|9.63|17|2023-02-16|15/12/2022|||||||2022-10-20|15/09/2022||||||
2023-03-18 18:59:56|03776|17884|TIPK|51.57M|51570000|58.5|48|-10.69|28|2023-05-31|15/03/2023|||||||2023-03-17|15/12/2022||||||
2023-03-18 19:00:00|03777|1141916|TITC|1.07B|1070000000|14.32|12946|17.05|20|2023-05-11|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 19:00:05|03778|7160|TFF|878.04M|878040000|40.5|3841|35|26|2023-03-29|15/01/2023||||87200000|||2023-01-04|15/10/2022|1.74||232600000|||
2023-03-18 19:00:09|03779|40315|EGAB|742.5M|742500000|165|636|-5.98|16|2023-05-31|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-03-18 19:00:14|03780|17887|TETR|55.83M|55830000|7.97|4215|11.94|27|2023-05-15|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 19:00:18|03781|7034|TRNG|198.74M|198740000|2|31586|-12.66|35|2023-05-10|15/03/2023|||||||2023-03-16|15/12/2022||-0.24||3800000||
2023-03-18 19:00:23|03782|7003|TRIA|2.14B|2140000000|111.9|19365|-16.43|33|2023-05-15|15/02/2023|||||||2023-01-04|15/11/2022||||787000000||
2023-03-18 19:00:27|03783|6984|UBIP|2.9B|2900000000|23.4|871676|-39.69|33|2023-05-18|15/03/2023||1.85||473400000|||2023-02-16|15/12/2022||1.84|726950000|727240000||
2023-03-18 19:00:31|03784|17674|CBQP|1.89B|1890000000|900|6|-5.26|11|2022-07-28|15/06/2022|13.45||1680000000||||2022-04-04|15/12/2021|226.19||1690000000|||
2023-03-18 19:00:36|03785|7145|UFFP|338.96M|338960000|20.90|24771|11.17|25|2023-05-15|15/03/2023|||||||2023-02-27|15/12/2022||||||
2023-03-18 19:00:40|03786|17892|UTIN|4.11M|4110000|0.471|3791|-5.04|11|2022-09-13|15/12/2021|||8920000||||2022-08-31|15/06/2022|-0.03||10710000|||
2023-03-18 19:00:45|03787|7022|VLOF|4.19B|4190000000|17.39|1087797|9.92|33|2023-04-25|15/03/2023||0.21||5320000000|||2023-02-23|15/12/2022|1.13|-1.25|5360000000|5380000000||
2023-03-18 19:00:50|03788|408|VLLP|2.52B|2520000000|10.885|1306373|6.2|39|2023-05-17|15/03/2023||-1.38||1440000000|||2023-03-02|15/12/2022|0.34|0.6401|1540000000|1450000000||
2023-03-18 19:00:55|03789|17898|VLS|697.27M|697270000|5.04|392554|-71.28|38|2023-05-04|15/03/2023||-0.145||47510000|||2023-03-23|15/12/2022||0.1134||149130000||
2023-03-18 19:00:59|03790|1152995|VRLA|4.38B|4380000000|37.32|149698|69.64|16|2023-04-19|15/03/2023|||||||2023-02-15|15/12/2022|1.43|1.38|833900000|843400000||
2023-03-18 19:01:03|03791|40320|VMX|52.68M|52680000|0.617|92366|-40.67|12|2023-04-19|15/03/2023|||||||2023-03-09|15/12/2022|||7200000|||
2023-03-18 19:01:08|03792|17896|VETO|929.73M|929730000|78.6|3385|-43.86|30|2023-04-19|15/03/2023|||||||2023-03-23|15/12/2022||||141250000||
2023-03-18 19:01:12|03793|13167|VCTP|1.23B|1230000000|27.7|32024|-13.57|33|2023-05-03|15/03/2023|||||||2023-02-14|15/12/2022|1.72||1890000000|1832000000||
2023-03-18 19:01:16|03794|7152|VEIL|445.03M|445030000|6.96|6892|22.11|23|2023-05-03|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 19:01:21|03795|7066|VILM|1B|1000000000|43.7|6655|-0.68|32|2023-05-03|15/03/2023|||||||2023-02-28|15/12/2022|-0.54||706500000|554200000||
2023-03-18 19:01:25|03796|6977|VIRB|2.37B|2370000000|280.5|6178|-27.8|32|2023-04-17|15/03/2023|||||||2023-03-23|15/12/2022||||264000000||
2023-03-18 19:01:30|03797|17897|VDNT|13.49M|13490000|3|5893|0|21|2022-06-01|15/03/2022|||||||2022-03-02|15/12/2021||||||
2023-03-18 19:01:35|03798|7177|CGR|313.84M|313840000|18.4|166|-40.85|25|2023-05-11|15/03/2023|||||||2023-03-08|15/12/2022|-2.35||38710000|||
2023-03-18 19:01:39|03799|953538|VLTSA|2.11B|2110000000|16.14|44805|-15.14|25|2023-04-26|15/03/2023|||||||2023-03-23|15/12/2022||0.52||||
2023-03-18 19:01:44|03800|7444|VRKP|150.95M|150950000|17|2546|-3.68|29|2023-04-24|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 19:01:48|03801|17872|WAVE|856.88M|856880000|42.95|9835|-0.35|26|2023-05-31|15/03/2023||||141000000|||2023-01-30|15/12/2022|||139100000|140000000||
2023-03-18 19:01:53|03802|6993|MWDP|4.12B|4120000000|94.8|48259|4.06|32|2023-04-28|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 19:01:57|03803|999060|XFAB|1.11B|1110000000|8.51|132829|25.89|17|2023-04-27|15/03/2023||0.19||216000000|||2023-02-09|15/12/2022|0.32|0.14|183640000|191860000||
2023-03-18 19:02:01|03804|17900|XIL|127.42M|127420000|26.25|2194|-22.68|26|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 19:02:06|03805|389|AIRP|76.88B|76880000000|147.22|781639|6.18|34|2023-04-27|15/03/2023||||7200000000|||2023-02-16|15/12/2022|2.79|3.78|7480000000|7580000000||
2023-03-18 19:02:11|03806|412|AIR|91.94B|91940000000|116.74|1182523|8.86|39|2023-05-03|15/03/2023||1.01||13300000000|||2023-02-16|15/12/2022|2.13|1.75|20640000000|20380000000||
2023-03-18 19:02:17|03807|413|ALSO|9B|9000000000|23.91|1381225|13.97|33|2023-05-10|15/03/2023||0.37||8607000000|||2023-01-26|15/12/2022|||4220000000|4180000000||
2023-03-18 19:02:22|03808|6910|MT|20.13B|20130000000|25|3212184|-13.55|39|2023-05-04|15/03/2023||0.5022||15840000000|||2023-02-09|15/12/2022|0.2788|0.3087|15700000000|14350000000||
2023-03-18 19:02:27|03809|393|AXAF|64.58B|64580000000|25.97|4502346|1.43|32|2023-05-09|15/03/2023|||||||2023-02-23|15/12/2022|2.75|1.48|102345000000|51213000000||
2023-03-18 19:02:33|03810|396|BNPP|63.74B|63740000000|51.68|3220495|-2.58|39|2023-05-03|15/03/2023||1.57||12330000000|||2023-02-07|15/12/2022|1.66|1.66|12110000000|12200000000||
2023-03-18 19:02:38|03811|397|BOUY|11.67B|11670000000|31.17|1117507|-5.43|39|2023-05-16|15/03/2023||-0.35||8204000000|||2023-02-23|15/12/2022|0.58|0.58|14650000000|12850000000||
2023-03-18 19:02:43|03812|390|CAPP|28.95B|28950000000|167.15|366268|-12.42|33|2023-05-04|15/03/2023|||||||2023-02-21|15/12/2022|8.79|5.81|5750000000|11192000000||
2023-03-18 19:02:47|03813|404|CARR|12.64B|12640000000|17.3|2220193|-4.29|33|2023-04-25|15/03/2023|||||||2023-02-13|15/12/2022|1.85|1.04|25420000000|25190000000||
2023-03-18 19:02:52|03814|407|CAGR|30.21B|30210000000|9.99|7971397|-7.55|29|2023-05-10|15/03/2023||0.2051||5860000000|||2023-02-09|15/12/2022|0.48|0.3015|6030000000|5610000000||
2023-03-18 19:02:57|03815|394|DANO|34.11B|34110000000|54.53|1348723|1.96|33|2023-05-31|15/03/2023||||6600000000|||2023-02-22|15/12/2022|1.65|1.65|7010000000|6940000000||
2023-03-18 19:03:01|03816|6957|DAST|49.47B|49470000000|37.62|1332202|-15.23|28|2023-04-26|15/03/2023||0.2738||1450000000|||2023-02-02|15/12/2022|0.34|0.325|1580000000|1550000000||
2023-03-18 19:03:06|03817|395|ENGIE|32.52B|32520000000|13.43|6389194|11.12|38|2023-05-11|15/03/2023||||58446000000|||2023-02-21|15/12/2022|0.3219|0.4609|17080000000|17080000000||
2023-03-18 19:03:10|03818|405|ESLX|71.14B|71140000000|159.75|489660|-3.05|33|2023-04-20|15/03/2023||||5890000000|||2023-02-23|15/12/2022|4.83|2.70|6110000000|6130000000||
2023-03-18 19:03:15|03819|6964|EUFI|11.82B|11820000000|61.34|492184|-32.22|34|2023-04-26|15/03/2023|||||||2023-03-01|15/12/2022|1.56|1.56|1720000000|1720000000||
2023-03-18 19:03:19|03820|6987|HRMS|180.85B|180850000000|1,730.00|61806|43.63|33|2023-04-14|15/03/2023||||3130000000|||2023-02-17|15/12/2022|32.09|11.12|2990000000|2810000000||
2023-03-18 19:03:24|03821|670|PRTP|66.87B|66870000000|547.1|222786|-7.82|33|2023-04-25|15/03/2023||||5230000000|||2023-02-15|15/12/2022|13.22|16.53|5280000000|5460000000||
2023-03-18 19:03:29|03822|400|OREP|203.5B|203500000000|380.25|350641|5.38|33|2023-05-31|15/03/2023||||9760000000|||2023-02-09|15/12/2022|5.14|5.14|10320000000|10180000000||
2023-03-18 19:03:34|03823|7059|LEGD|22.56B|22560000000|84.92|482288|-6.17|39|2023-05-04|15/03/2023||1.09||2080000000|||2023-02-09|15/12/2022|1.04|0.9868|2190000000|2190000000||
2023-03-18 19:03:39|03824|399|LVMH|394.5B|394500000000|787.3|370386|25.01|33|2023-04-19|15/03/2023||||19460000000|||2023-01-26|15/12/2022|15.04|16.23|22700000000|22440000000||
2023-03-18 19:03:45|03825|411|MICP|19.4B|19400000000|27.16|1658746|-11.13|33|2023-04-26|15/03/2023||||6880000000|||2023-02-13|15/12/2022|1.62|1.79|7860000000|7500000000||
2023-03-18 19:03:50|03826|409|ORAN|28.1B|28100000000|10.57|7231039|-1.05|39|2023-04-26|15/03/2023||0.25||10740000000|||2023-02-16|15/12/2022|0.45|0.45|11370000000|11350000000||
2023-03-18 19:03:56|03827|406|PERP|50.98B|50980000000|199.05|419177|6.02|33|2023-04-20|15/03/2023||||2690000000|||2023-02-16|15/12/2022|5.51|5.02|3810000000|3630000000||
2023-03-18 19:04:00|03828|6979|PUBP|17.58B|17580000000|70.14|658834|26.99|33|2023-04-20|15/03/2023||||3132000000|||2023-02-02|15/12/2022|2.69|3.41|3460000000|3310000000||
2023-03-18 19:04:05|03829|419|RENA|9.57B|9570000000|35.37|1520236|51.12|33|2023-04-20|15/03/2023||||11180000000|||2023-02-16|15/12/2022|3.73|2.85|15490000000|14850000000||
2023-03-18 19:04:10|03830|6991|SAF|54.5B|54500000000|128.38|712059|20.16|33|2023-04-26|15/03/2023|||||||2023-02-17|15/12/2022|3.05|2.27|10850000000|5440000000||
2023-03-18 19:04:15|03831|403|SGOB|26.14B|26140000000|51.11|1322963|-11.86|33|2023-04-27|15/03/2023|||||||2023-02-23|15/12/2022|2.49|2.89|12890000000|12810000000||
2023-03-18 19:04:20|03832|414|SASY|112.13B|112130000000|89.8|1678547|-5.01|39|2023-04-27|15/03/2023||2.02||10590000000|||2023-02-03|15/12/2022|1.71|1.71|11460000000|11210000000||
2023-03-18 19:04:25|03833|401|SCHN|425.22M|425220000|146.08|834856|-4.47|33|2023-04-27|15/03/2023||||8520000000|||2023-02-16|15/12/2022|3.46|3.69|9320000000|8730000000||
2023-03-18 19:04:29|03834|410|SOGN|16.96B|16960000000|21.2|4323507|-14.91|31|2023-05-12|15/03/2023||0.5994||7000000000|||2023-02-08|15/12/2022|1.31|1.12|6890000000|6430000000||
2023-03-18 19:04:33|03835|1169015|STLAM|49.42B|49420000000|15.716|4059471|6.84|10|2023-05-03|15/03/2023||||44980000000|||2023-02-22|15/12/2022|1.42|1.27|49490000000|49490000000||
2023-03-18 19:04:38|03836|417|STMPA|41.22B|41220000000|45.42|2096101|20.67|39|2023-04-26|15/03/2023||0.9447||4100000000|||2023-01-26|15/12/2022|1.32|1.13|4420000000|4440000000||
2023-03-18 19:04:43|03837|7087|TEPRF|13.02B|13020000000|222.7|177236|-35.77|33|2023-04-25|15/03/2023|||||||2023-02-16|15/12/2022|6.2|7.58|2150000000|2210000000||
2023-03-18 19:04:48|03838|6952|TCFP|26.79B|26790000000|127.5|326389|13.84|33|2023-05-05|15/03/2023|||||||2023-03-08|15/12/2022|3.98|3.98|5270000000|9093000000||
2023-03-18 19:04:52|03839|416|TTEF|130.57B|130570000000|53.14|5173888|15.5|39|2023-04-27|15/03/2023||2.84||60530000000|||2023-02-08|15/12/2022|2.97|3.07|63950000000|74010000000||
2023-03-18 19:04:57|03840|420|VIE|18.54B|18540000000|26.40|1785936|-12.06|34|2023-05-04|15/03/2023|||||||2023-03-02|15/12/2022|0.51|0.51|9700000000|9700000000||
2023-03-18 19:05:02|03841|418|SGEF|58.25B|58250000000|103.46|949720|10.76|33|2023-04-25|15/03/2023|||||||2023-02-09|15/12/2022|4.1|3.93|16460000000|16370000000||
2023-03-18 19:05:09|03842|415|||||||39|2023-05-19|15/03/2023|||||||2023-03-07|15/12/2022|-1.17|0.16|2700000000|2853000000||
2023-03-18 19:05:14|03843|671|URW|7.21B|7210000000|51.96|696577|-17.85|29|2023-04-27|15/03/2023|||||||2023-02-09|15/12/2022|0.94|4.16|3000000000|1307000000||
2023-03-18 19:05:17|03844|953852|||||||29|2023-04-26|15/03/2023||||1070000000|||2023-02-21|15/12/2022|1.18|1.26|1190000000|1170000000||
2023-03-18 19:05:23|03845|6576|III|14.12B|14120000000|1,482.50|2206723|9.81|26|2023-05-18|15/03/2023|||||||2023-01-26|15/12/2022||||||
2023-03-18 19:05:28|03846|6635|3IN|2.87B|2870000000|311|936238|-9.46|15|2023-05-08|15/03/2023|||||||2022-11-08|15/09/2022||||||
2023-03-18 19:05:33|03847|28357|FOUR|1.31B|1310000000|4670|81724|58.31|25|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-18 19:05:38|03848|9048|888|262.4M|262400000|58.85|2783315|-70.47|22|2022-10-19|15/09/2022|||||||2022-08-12|15/06/2022|0.03|0.21|332100000|1238000000||
2023-03-18 19:05:43|03849|14006|BAG|607.38M|607380000|546|117400|6.43|14|2022-09-27|15/07/2022|0.19||157900000||||2022-03-29|15/01/2022|0.12|27.60|133300000|||
2023-03-18 19:05:47|03850|6750|ASL|1.03B|1030000000|1,216.00|137435|-7.74|15|2023-01-26|15/12/2022|-1.81||-142600000||||2022-07-25|15/06/2022|-2.8||-236400000|||
2023-03-18 19:05:52|03851|6583|ABDN|3.87B|3870000000|199.3|6027780|-4.78|31|2023-05-03|15/03/2023|||||||2023-02-28|15/12/2022|-0.13|2.67|807000000|722000000||
2023-03-18 19:05:56|03852|6658|ADML|5.65B|5650000000|1914.5|623093|-21.67|30|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|0.57|69.60|730700000|937230000||
2023-03-18 19:06:01|03853|1115734|AJBA|1.4B|1400000000|341.2|654866|6.69|13|2023-05-25|15/03/2023||0.069|||||2023-03-01|15/12/2022||||||
2023-03-18 19:06:05|03854|6820|ATST|2.76B|2760000000|947|289210|-2.17|18|2023-03-09|15/12/2022|0.37||128900000||||2022-07-28|15/06/2022|-1.16||-337400000|||
2023-03-18 19:06:10|03855|942426|ACI|637.70M|637700000|868|153249|0|11|2021-05-24|15/12/2020|||||||2021-01-14|15/06/2020|0.06||36200000|||
2023-03-18 19:06:15|03856|6603|AAL|30.37B|30370000000|2504|2972053|-31.47|33|2023-04-25|15/03/2023|||||||2023-02-23|15/12/2022|1.78|1.78||24157000000||
2023-03-18 19:06:19|03857|6633|ANTO|14.24B|14240000000|1,444.00|1649080|-13.33|25|2023-04-19|15/03/2023|||||||2023-02-21|15/12/2022|0.3847|0.3688||4179000000||
2023-03-18 19:06:22|03858|954886|||||||12|2023-02-28|15/12/2022|||||||2022-08-17|15/06/2022||||||
2023-03-18 19:06:26|03859|963710|ASCL|1.14B|1140000000|260.4|2638875|-25.09|27|2023-05-31|15/03/2023|||||||2023-03-13|15/12/2022||||||
2023-03-18 19:06:31|03860|6678|ASHM|1.53B|1530000000|231.2|1533820|-7.74|33|2023-04-17|15/03/2023|||||||2023-02-08|15/12/2022|0.06|9.80|104900000|140300000||
2023-03-18 19:06:35|03861|6836|AHT|21.3B|21300000000|4866|652491|-11.27|37|2023-03-07|15/01/2023||0.88||2345000000|||2022-12-06|15/10/2022||0.95||2509000000||
2023-03-18 19:06:40|03862|6625|ABF|14.81B|14810000000|1901.5|1134492|9.06|30|2023-04-25|15/03/2023||60.83||8972000000|||2023-01-24|15/12/2022|||6700000000|||
2023-03-18 19:06:48|03863|7351|AGRP|1.46B|1460000000|49.38|9874524|-26.79|26|2023-05-23|15/03/2023|||||||2023-01-16|15/12/2022||||||
2023-03-18 19:06:53|03864|1096186|AML|1.62B|1620000000|232.3|1550882|-74.71|22|2023-05-03|15/03/2023||-0.0457||384270000|||2023-03-01|15/12/2022|-0.0304|-0.1436|524300000|494230000||
2023-03-18 19:06:58|03865|6565|AZN|167.6B|167600000000|10814|1992309|13.11|40|2023-04-28|15/03/2023||1.74||10800000000|||2023-02-09|15/12/2022|1.38|1.34|11210000000|11250000000||
2023-03-18 19:07:02|03866|948335|AUTOA|5.4B|5400000000|587|2472888|-13.35|20|2023-06-08|15/03/2023||12.18||241090000|||2023-03-01|15/12/2022||||||
2023-03-18 19:07:07|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|-3.37|13|2023-02-23|15/12/2022||0.14||460790000|||2022-08-09|15/06/2022||0.18||465050000||
2023-03-18 19:07:11|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|25.99|25|2023-06-06|15/03/2023||68.38||798580000|||2023-03-01|15/12/2022||||||
2023-03-18 19:07:15|03869|6810|AGT|883.57M|883570000|184.00|646673|-3.66|14|2022-11-08|15/09/2022|-0.23||-107200000||||2022-06-09|15/03/2022|0.01||11530000|||
2023-03-18 19:07:20|03870|6615|AV|11.19B|11190000000|402.2|6791160|-4.42|30|2023-05-24|15/03/2023|||||||2023-03-09|15/12/2022|-0.15|22.37|8560000000|22630000000||
2023-03-18 19:07:26|03871|949036|BMEB|4.59B|4590000000|458|2798714|-19.34|27|2023-05-25|15/03/2023||21.63||2619000000|||2023-01-05|15/12/2022|||1570000000|||
2023-03-18 19:07:30|03872|6690|BAB|1.53B|1530000000|302.2|809597|-8.73|14|2022-11-22|15/09/2022|0.07|18.01|2140000000|2227000000|||2022-07-28|15/03/2022|0.22|21.41|1880000000|2011000000||
2023-03-18 19:07:35|03873|6632|BAES|27.6B|27600000000|905.6|6633081|25.19|23|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|0.31|29.43|11520000000|12187000000||
2023-03-18 19:07:39|03874|27919|BGFD|696.55M|696550000|744|163650|-7.35|15|2023-03-21|15/02/2023|||||||2022-10-19|15/08/2022|-0.16||-10650000|||
2023-03-18 19:07:44|03875|1055838|BAKK|626.06M|626060000|108.6|157243|-4.23|26|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|-0.02||1130000000|||
2023-03-18 19:07:51|03876|6588|BALF|1.9B|1900000000|333.2|1280257|24.89|20|2023-03-08|15/12/2022|0.31||4030000000||||2022-08-17|15/06/2022|0.157||4140000000|||
2023-03-18 19:07:56|03877|28003|BGEO|1.07B|1070000000|2395|91216|95.35|31|2023-05-17|15/03/2023|||||||2023-02-16|15/12/2022|13.61||584900000|||
2023-03-18 19:08:00|03878|6554|BNKR|1.27B|1270000000|99.4|1746795|-8.47|19|2023-01-18|15/10/2022|-0.07||-81270000||||2022-06-27|15/04/2022|-0.07||-82560000|||
2023-03-18 19:08:05|03879|282|BARC|22.1B|22100000000|139.56|50665175|-18.73|33|2023-04-27|15/03/2023||0.1034||6890000000|||2023-02-15|15/12/2022|0.065|0.0602|5800000000|5970000000||
2023-03-18 19:08:10|03880|6613|BDEV|4.27B|4270000000|432.6|3794131|-22.81|28|2023-05-03|15/03/2023|||||||2023-02-08|15/12/2022|0.37||2783900000|2315000000||
2023-03-18 19:08:14|03881|27934|BBGIB|1.05B|1050000000|147|1095938|-14.63|15|2023-03-29|15/12/2022|||||||2022-08-25|15/06/2022|0.13||128300000|||
2023-03-18 19:08:17|03882|6867|||||||20|2023-05-12|15/03/2023|||||||2023-03-02|15/12/2022|0.17|0.17||2702000000||
2023-03-18 19:08:22|03883|6567|BWY|2.49B|2490000000|2,022.0|300055|-29.99|28|2023-03-28|15/01/2023||||1755000000|||2022-12-28|15/10/2022||||||
2023-03-18 19:08:26|03884|13127|BKGH|4.3B|4300000000|3990|290983|-0.42|15|2023-06-20|15/04/2023|||||||2022-12-09|15/10/2022|1.98||1200000000|1163000000||
2023-03-18 19:08:30|03885|6617|||||||32|2023-04-20|15/03/2023|||||||2023-02-21|15/12/2022|1.28|1.6|25720000000|29574000000||
2023-03-18 19:08:34|03886|6801|BYG|2.15B|2150000000|1,173.00|355664|-19.27|27|2023-05-23|15/03/2023||27.88||82100000|||2023-01-12|15/12/2022|||48100000|48100000||
2023-03-18 19:08:39|03887|14094|BRSC|624.52M|624520000|1,282.00|59416|-22.4|15|2023-04-27|15/02/2023|||||||2022-11-03|15/08/2022|-3.19||-151400000|||
2023-03-18 19:08:43|03888|14018|BRWM|1.2B|1200000000|635.00|392405|-9.42|19|2023-03-06|15/12/2022|1.15||227100000||||2022-08-17|15/06/2022|-0.07||-5050000|||
2023-03-18 19:08:47|03889|14033|BCPT|584.39M|584390000|83.3|1287127|-26.02|21|2023-04-17|15/12/2023|||||||2022-09-28|15/06/2023||||||
2023-03-18 19:08:52|03890|27900|GSCT|753.62M|753620000|142.4|467005|-6.93|14|2022-12-12|15/10/2022|||||||2022-06-20|15/04/2022|-0.11||-59740000|||
2023-03-18 19:08:59|03891|6806|BOY|1.17B|1170000000|615.5|304260|-11.5|31|2023-04-26|15/03/2023|||||||2023-03-17|15/12/2022||||||
2023-03-18 19:09:03|03892|284|BP|85.7B|85700000000|479.95|37388848|30.4|30|2023-05-02|15/03/2023||0.2563||54150000000|||2023-02-07|15/12/2022|0.2644|0.2798|69260000000|55390000000||
2023-03-18 19:09:08|03893|14017|BRWl|1.51B|1510000000|514|381737|67.17|30|2022-11-30|15/09/2022|||||||2022-07-21|15/06/2022|||97900000|||
2023-03-18 19:09:12|03894|279|BATS|65.93B|65930000000|2948.5|3048611|-5.63|30|2023-04-25|15/03/2023|||||||2023-02-09|15/12/2022|371.4|203.25|27660000000|15177000000||
2023-03-18 19:09:17|03895|6672|BLND|3.63B|3630000000|391.4|2200370|-24.99|25|2023-05-17|15/03/2023||12.93||158560000|||2023-02-09|15/12/2022||||||
2023-03-18 19:09:22|03896|6644|BVIC|2.19B|2190000000|849|649974|5.47|36|2023-05-16|15/03/2023||21.40||365000000|||2023-01-26|15/12/2022|||411000000|409000000||
2023-03-18 19:09:27|03897|6719|BT|13.55B|13550000000|137.75|20790566|-23.41|29|2023-05-18|15/03/2023||0.0714||5100000000|||2023-02-02|15/12/2022|0.0493|0.0428|5210000000|5270000000||
2023-03-18 19:09:32|03898|6610|BNZL|9.99B|9990000000|2975|614899|3.66|27|2023-04-26|15/03/2023|||||||2023-02-27|15/12/2022|0.184|96.29|12039000000|6452000000||
2023-03-18 19:09:36|03899|6611|BRBY|8.51B|8510000000|2,267.0|1401494|33.47|27|2023-05-18|15/03/2023||72.31||1737000000|||2023-01-18|15/12/2022|||756000000|803000000||
2023-03-18 19:09:41|03900|6631|CNE|719.47M|719470000|233.2|1209289|17.13|19|2023-03-06|15/12/2022||0.05||126000000|||2022-09-06|15/06/2022||0.06||171000000||
2023-03-18 19:09:46|03901|6757|CLDN|1.86B|1860000000|3,440.0|25280|-1.18|19|2022-11-22|15/09/2022|2.19||131600000||||2022-05-26|15/03/2022|4.62||264500000|||
2023-03-18 19:09:50|03902|6604|CPI|596.64M|596640000|35.62|4590176|64.45|30|2023-05-31|15/03/2023|||||||2023-03-03|15/12/2022|0.03|0.73|1500000000|1306000000||
2023-03-18 19:09:55|03903|14019|SHCS|2.56B|2560000000|111|3371397|-34.28|19|2023-02-21|15/12/2022|-0.24||40200000||||2022-07-25|15/06/2022|-0.01||33900000|||
2023-03-18 19:10:00|03904|942375|CARDC|291.58M|291580000|85.1|849079|83.8|14|2022-09-27|15/07/2022|0.03||198000000||||2022-05-03|15/01/2022|0.04||247500000|||
2023-03-18 19:10:05|03905|6746|CCL|8.75B|8750000000|634.8|1028164|-51.34|40|2023-06-22|15/05/2023||-0.2783||4820000000|||2023-03-27|15/02/2023||-0.6036||4310000000||
2023-03-18 19:10:09|03906|14020|CEY|1.16B|1160000000|100.65|5243777|7.58|29|2023-03-14|15/12/2022||0.07||188500000|||2022-07-20|15/06/2022||0.07||197100000||
2023-03-18 19:10:14|03907|6574|CNA|5.75B|5750000000|101.2|32157869|29.05|19|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|||2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000||
2023-03-18 19:10:18|03908|28317|CINE|32.25M|32250000|2.35|24504751|-93.5|16|2023-03-15|15/12/2022||0.02||1962000000|||2022-09-22|15/06/2022||-0.05||1745000000||
2023-03-18 19:10:22|03909|6863|CTY|1.94B|1940000000|398.5|967299|-1.6|19|2023-02-16|15/12/2022|0.14||73410000||||2022-09-19|15/06/2022|-0.04||-11750000|||
2023-03-18 19:10:26|03910|28600|CKN|962.84M|962840000|3145|100765|-10.65|18|2023-03-06|15/12/2022|1.49||337100000||||2022-08-08|15/06/2022|0.98||266700000|||
2023-03-18 19:10:31|03911|25635|CBRO|1.33B|1330000000|896|478002|-24.45|27|2023-03-14|15/01/2023|0.06|58.62|638200000||||2022-11-17|15/10/2022||||||
2023-03-18 19:10:36|03912|6882|CLSH|528.29M|528290000|133|462462|-36.67|20|2023-03-14|15/12/2022|-0.25||71400000||||2022-08-10|15/06/2022|0.04||68300000|||
2023-03-18 19:10:40|03913|946350|COA|1.25B|1250000000|78|2702504|3.86|16|2023-03-01|15/12/2022||0.04|||||2022-08-02|15/06/2022||||||
2023-03-18 19:10:46|03914|42596|CCH|7.77B|7770000000|2118|756995|22.89|32|2023-05-04|15/03/2023||||1880000000|||2023-02-14|15/12/2022|0.6826|0.6515|2290000000|2080000000||
2023-03-18 19:10:51|03915|6738|CPG|33.88B|33880000000|1,941.00|3177683|14.41|32|2023-05-10|15/03/2023||40.13||6560000000|||2023-02-10|15/12/2022||20.00||6440000000||
2023-03-18 19:10:57|03916|6756|CCC|2.27B|2270000000|2,006.00|173682|-30.54|33|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||91.40||3085000000||
2023-03-18 19:11:01|03917|1055938|GLO|1.66B|1660000000|251.00|665701|31.83|17|2023-03-17|15/12/2022|||||||2022-10-28|15/09/2022||||||
2023-03-18 19:11:06|03918|992768|CTEC|4.6B|4600000000|228.4|3480666|15.97|19|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022||0.06||1009000000||
2023-03-18 19:11:10|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|-18.68|17|2022-11-23|15/09/2022|||||||2022-07-21|15/06/2022|||219000000|||
2023-03-18 19:11:16|03920|14024|CWK|1.57B|1570000000|2934|88374|-14.41|26|2023-05-23|15/03/2023||106.00||1144000000|||2023-02-02|15/12/2022||||||
2023-03-18 19:11:21|03921|44417|CRST|534.29M|534290000|208.6|758335|-27.42|31|2023-06-13|15/04/2023||12.50||420000000|||2023-03-29|15/01/2023||||||
2023-03-18 19:11:25|03922|6664|CRH|29.24B|29240000000|3945.5|683639|15.37|28|2023-04-26|15/03/2023|||||||2023-03-02|15/12/2022||||16481000000||
2023-03-18 19:11:31|03923|6710|CRDA|8.78B|8780000000|6340|306219|-14.42|33|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|0.76|106.16|717520000|717520000||
2023-03-18 19:11:37|03924|14023|CURY|651.92M|651920000|59.25|2637991|-32.4|25|2023-06-07|15/04/2023||7.60||5188000000|||2023-03-13|15/01/2023||||||
2023-03-18 19:11:41|03925|23449|DCC|4.24B|4240000000|4290|270283|-27.04|19|2023-05-15|15/03/2023|||||||2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000||
2023-03-18 19:11:45|03926|32416|DPH|2.92B|2920000000|2,562.0|428590|-39.29|19|2023-02-27|15/12/2022|0.2||377400000||||2022-09-05|15/06/2022|0.16||349400000|349000000||
2023-03-18 19:11:50|03927|6850|DLN|2.62B|2620000000|2336|248898|-26.01|19|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|||2022-08-11|15/06/2022|1.2|48.88|122300000|119750000||
2023-03-18 19:11:55|03928|6584|DGE|78.36B|78360000000|3,475.0|3503016|-5.89|21|2023-05-31|15/03/2023|||||||2023-01-26|15/12/2022|1.03|1.03|9400000000|7750000000||
2023-03-18 19:11:59|03929|32417|DPLM|3.39B|3390000000|2720|200197|-0.15|20|2023-05-15|15/03/2023|||||||2022-11-21|15/09/2022|0.47||564300000|||
2023-03-18 19:12:04|03930|32420|DLGD|1.97B|1970000000|151.5|6669329|-45.99|31|2023-05-03|15/03/2023|||||||2023-03-13|15/12/2022|-0.15|7.31|1570000000|1475000000||
2023-03-18 19:12:09|03931|8923|DOM|1.12B|1120000000|268|834916|-28.84|35|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022|18.8|20.7|1456000000|||
2023-03-18 19:12:13|03932|6689|DRX|2.37B|2370000000|592|1921729|-17.32|31|2023-04-26|15/03/2023|||||||2023-02-23|15/12/2022|-0.16||4540000000|||
2023-03-18 19:12:18|03933|6787|SMDS|4.16B|4160000000|302.5|3826914|-10.18|27|2023-06-22|15/04/2023||0.2219||4162000000|||2023-03-09|15/01/2023||||||
2023-03-18 19:12:22|03934|14027|DNLM|2.24B|2240000000|1113|426526|-1.24|33|2023-04-20|15/03/2023|||||||2023-02-15|15/12/2022|0.46|47.80|478300000|478000000||
2023-03-18 19:12:27|03935|288|EZJ|3.48B|3480000000|460.7|3742243|-13.11|33|2023-05-18|15/03/2023||-35.82||2857000000|||2023-01-25|15/12/2022|||1470000000|1360000000||
2023-03-18 19:12:31|03936|6807|EDIN|1.05B|1050000000|635|262318|1.28|14|2022-11-23|15/09/2022|-0.82||-131900000||||2022-05-26|15/03/2022|0.23||46720000|||
2023-03-18 19:12:36|03937|6833|RS1R|4.22B|4220000000|893.5|922695|-12.66|15|2023-05-22|15/03/2023||28.20||119000000|||2022-11-03|15/09/2022|0.3||1460000000|||
2023-03-18 19:12:47|03938|14031|ELM|656.53M|656530000|112.5|1126678|-5.22|24|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|0.0534|0.0534||439000000||
2023-03-18 19:12:52|03939|1073054|ENOG|1.94B|1940000000|1089|435435|6.76|7|2023-03-22|15/12/2022|||||||2022-08-31|15/06/2022||||||
2023-03-18 19:12:56|03940|28449|ENT|7.11B|7110000000|1,207.50|2035938|-26.82|27|2023-04-18|15/03/2023|||||||2023-03-09|15/12/2022|60.5|24.97|4349000000|2215000000||
2023-03-18 19:13:01|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|||2021-12-01|15/09/2021||||||
2023-03-18 19:13:05|03942|6789|ESNT|644.24M|644240000|214|704389|-31.85|30|2023-05-03|15/03/2023|||||||2023-03-22|15/12/2022||||360500000||
2023-03-18 19:13:10|03943|6869|ERM|1.58B|1580000000|1460|1156889|60.62|33|2023-05-17|15/03/2023|||||||2023-02-02|15/12/2022||||||
2023-03-18 19:13:14|03944|27918|EOTE|737.22M|737220000|732|155123|0.27|15|2023-02-24|15/11/2022|-0.06||-5000||||2022-09-21|15/05/2022|-0.8||-77110000|||
2023-03-18 19:13:19|03945|14617|EVRE|1.18B|1180000000|103|10628139|27.33|21|2022-08-04|15/06/2022||0.49||7069000000|||2022-04-28|15/03/2022||||||
2023-03-18 19:13:23|03946|13120|EXPN|24.12B|24120000000|2,647.0|1377307|-12.84|17|2023-05-16|15/03/2023||0.71||3401000000|||2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000||
2023-03-18 19:13:28|03947|6594|FCIT|4.72B|4720000000|910.00|414699|7.69|15|2023-03-08|15/12/2022|0.27||163100000||||2022-07-25|15/06/2022|-1.2||-605600000|||
2023-03-18 19:13:32|03948|942422|FDM|868.07M|868070000|795|136974|-18.29|23|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022|0.16|20.30|177200000|174600000||
2023-03-18 19:13:37|03949|6562|FERG|21.7B|21700000000|10605|327810|-3.19|25|2023-06-06|15/04/2023||2.16||7030000000|||2023-03-07|15/01/2023|1.91|1.98|6830000000|6750000000||
2023-03-18 19:13:41|03950|6846|FXPO|710.36M|710360000|120.8|600507|-26.12|24|2023-04-06|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-18 19:13:46|03951|14034|FCSS|1.18B|1180000000|241.5|905247|-5.85|14|2022-12-01|15/09/2022|-0.23||-102600000||||2022-05-31|15/03/2022|-0.76||-377600000|||
2023-03-18 19:13:51|03952|7104|FEV|1.32B|1320000000|322|523820|7.15|19|2023-03-16|15/12/2022|||||||2022-07-25|15/06/2022|-0.43||-168700000|||
2023-03-18 19:13:56|03953|14038|FSV|858.86M|858860000|265|522676|-8.3|20|2023-04-27|15/02/2023|||||||2022-11-07|15/08/2022|||5510000|||
2023-03-18 19:14:00|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2023-03-18 19:14:04|03955|27941|FGT|1.78B|1780000000|851.00|436780|2.9|14|2022-12-08|15/09/2022|-0.33||-65150000||||2022-05-16|15/03/2022|-0.21||-39930000|||
2023-03-18 19:14:08|03956|6708|FGP|740.67M|740670000|104.6|1393590|-0.85|21|2023-06-08|15/03/2023||5.30||2785000000|||2023-03-01|15/12/2022||||||
2023-03-18 19:14:13|03957|6858|FLTRF|24B|24000000000|13,625.0|505662|45.41|31|2023-05-03|15/03/2023||||2120000000|||2023-03-02|15/12/2022|1.23|1.12|2410000000|2270000000||
2023-03-18 19:14:17|03958|49814|FSFL|667.29M|667290000|109.4|515212|-1.97|15|2023-03-07|15/12/2022|||||||2022-09-14|15/06/2022|0.19||120200000|||
2023-03-18 19:14:22|03959|6772|FRAS|3.29B|3290000000|721.5|769737|11.6|28|2023-03-13|15/01/2023|||||||2022-12-08|15/10/2022|0.45||2640000000|||
2023-03-18 19:14:26|03960|10522|FRES|5.23B|5230000000|710|947605|-2.85|24|2023-04-26|15/03/2023|||||||2023-03-07|15/12/2022|-0.07|-0.075||1728000000||
2023-03-18 19:14:31|03961|949092|FUTR|1.3B|1300000000|1,081.00|427650|-59.57|28|2023-05-19|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-03-18 19:14:35|03962|6784|GFRD|177.43M|177430000|170|120212|-9.24|28|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|0.05||679200000|||
2023-03-18 19:14:40|03963|50668|GAW|2.81B|2810000000|8,550.0|60612|20.34|26|2023-05-03|15/02/2023|||||||2023-01-10|15/11/2022|2.02||212300000|||
2023-03-18 19:14:44|03964|27942|GCPI|810.9M|810900000|91.7|982242|-15.72|14|2022-12-14|15/09/2022|0.04||39930000||||2022-06-21|15/03/2022|0.12||117600000|||
2023-03-18 19:14:49|03965|949071|DIGS|966.92M|966920000|212.50|3479162|0|13|2022-03-03|15/12/2021|||||||2021-10-18|15/06/2021|0.24||19960000|||
2023-03-18 19:14:53|03966|14039|FEML|530.2M|530200000|582.00|51815|-11.55|5|2018-02-14|15/12/2017|1.45||207100000||||2017-09-29|15/06/2017|1.3||188300000|||
2023-03-18 19:14:57|03967|940919|GENG|674.29M|674290000|271|635955|-48.58|27|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|0.05||304200000|||
2023-03-18 19:15:02|03968|291|GNS|1.9B|1900000000|2,918.0|88219|-5.14|27|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|0.2||350200000|||
2023-03-18 19:15:08|03969|6612|GSK|56.53B|56530000000|1400.8|8099295|-14.28|39|2023-04-26|15/03/2023||0.3479||6570000000|||2023-02-01|15/12/2022|0.366|0.2217|7380000000|7230000000||
2023-03-18 19:15:13|03970|13811|GLEN|54.33B|54330000000|432.65|44819483|-7.08|24|2023-04-26|15/03/2023|||||||2023-02-15|15/12/2022|1.33|0.58|255984000000|139668000000||
2023-03-18 19:15:17|03971|6623|GOG|667.52M|667520000|1,546.0|615826|113.54|20|2023-02-22|15/06/2022|||||||2022-04-27|15/12/2021|0.85||1800000000|||
2023-03-18 19:15:23|03972|50663|GFTU_u|1.87B|1870000000|852.3|612548|-18.13|18|2023-02-22|15/12/2022|0.43||1150000000||||2022-08-23|15/06/2022|0.46||1150000000|||
2023-03-18 19:15:28|03973|6844|GRI|1.72B|1720000000|233|1084489|-21.39|30|2023-05-11|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-03-18 19:15:33|03974|6665|GPEG|1.29B|1290000000|507|362629|-26.25|16|2023-05-23|15/03/2023||4.96||45240000|||2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000||
2023-03-18 19:15:42|03975|50660|UKWG|3.67B|3670000000|158.2|3876728|1.28|15|2023-02-21|15/12/2022|0.17||442000000||||2022-07-27|15/06/2022|0.24||583200000|||
2023-03-18 19:15:47|03976|27822|GNC|396.73M|396730000|79.55|2029349|-39.6|32|2023-05-23|15/03/2023||0.20||917000000|||2023-01-26|15/12/2022|||463000000|||
2023-03-18 19:15:52|03977|6818|GRG|2.57B|2570000000|2538|327782|2.75|24|2023-05-16|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-03-18 19:15:56|03978|6768|HLMA|7.81B|7810000000|2067|587263|-17.32|19|2023-06-15|15/03/2023||36.96||867080000|||2022-11-17|15/09/2022|0.3|29.15|875500000|717550000||
2023-03-18 19:16:00|03979|6621|HMSO|1.16B|1160000000|23.19|8907353|-27.87|19|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|||2022-07-28|15/06/2022|0.01|0.75|43900000|107080000||
2023-03-18 19:16:05|03980|6718|HBR|2.07B|2070000000|247.7|4194038|-40.11|19|2023-03-09|15/12/2022||0.20||2687000000|||2022-09-21|15/06/2022||0.74||2527000000||
2023-03-18 19:16:10|03981|1116140|HVPD|1.91B|1910000000|24.12|1534|-31.04|13|2022-10-27|15/07/2022|-1.35||-99990000||||2022-05-27|15/01/2022|5||406100000|||
2023-03-18 19:16:15|03982|6580|HRGV|3.64B|3640000000|767.8|955492|-27.43|33|2023-05-11|15/03/2023|||||||2023-02-15|15/12/2022|0.33|25.10|350000000|292700000||
2023-03-18 19:16:20|03983|6739|HAYS|1.72B|1720000000|107.8|3542727|-17.08|30|2023-04-14|15/03/2023|||||||2023-02-23|15/12/2022|0.04||3840000000|||
2023-03-18 19:16:24|03984|14103|HSL|602.84M|602840000|807.00|100150|-19.3|15|2023-01-26|15/11/2022|-1.34||-97110000||||2022-08-04|15/05/2022|-2.05||-149900000|||
2023-03-18 19:16:29|03985|14044|HRI|1.09B|1090000000|1,786.00|103654|-4.18|17|2023-02-20|15/12/2022|0.56||42640000||||2022-07-18|15/06/2022|-6.91||-433000000|||
2023-03-18 19:16:33|03986|28265|HGT|1.55B|1550000000|339.50|536152|-17.09|16|2023-03-13|15/12/2022|0.16||85460000||||2022-09-26|15/06/2022|0.08||39460000|||
2023-03-18 19:16:37|03987|14041|HICL|3.15B|3150000000|155.2|2723445|-8.71|18|2023-05-23|15/03/2023|||||||2022-11-23|15/09/2022|0.05||104500000|||
2023-03-18 19:16:43|03988|6589|HIK|3.66B|3660000000|1,662.50|419652|-19.1|19|2023-02-23|15/12/2022||0.82||1266000000|||2022-08-04|15/06/2022||0.95||1215000000||
2023-03-18 19:16:47|03989|28078|HILS|1.02B|1020000000|1,274.00|136097|-14.61|32|2023-05-25|15/03/2023||0.3|||||2023-03-08|15/12/2022|0.4655|0.4655|382200000|366700000||
2023-03-18 19:16:52|03990|28224|HFG|634.57M|634570000|709|250749|-36.24|25|2022-09-15|15/07/2022|0.15||2040000000||||2022-05-30|15/12/2022||||||
2023-03-18 19:16:56|03991|6749|HSX|3.61B|3610000000|1,042.00|933660|10.33|26|2023-05-09|15/03/2023|||||||2023-03-08|15/12/2022|0.023|0.023||1879000000||
2023-03-18 19:17:01|03992|6564|HOCM|345.58M|345580000|67.25|1584084|-47.58|24|2023-04-20|15/12/2022||-0.01||383250000|||2023-04-19|15/03/2023||||||
2023-03-18 19:17:05|03993|6827|HSV|4.05B|4050000000|1198|2365202|76.31|16|2023-05-22|15/03/2023|||||||2022-11-22|15/09/2022|0.05||714400000|||
2023-03-18 19:17:10|03994|13138|HWDN|3.69B|3690000000|665.6|1667624|-17.75|27|2023-04-27|15/03/2023|||||||2023-02-23|15/12/2022|0.47|35.50|1410000000|1315000000||
2023-03-18 19:17:14|03995|280|HSBA|107.01B|107010000000|542.1|27834167|8.29|35|2023-05-02|15/03/2023||0.2115||12870000000|||2023-02-21|15/12/2022|0.4067|0.1764|12690000000|11970000000||
2023-03-18 19:17:19|03996|6723|HTG|363.82M|363820000|228|381788|-30.7|24|2023-04-19|15/03/2023|||||||2023-03-02|15/12/2022||0.07||330510000||
2023-03-18 19:17:24|03997|13812|ICAG|6.6B|6600000000|133.26|17803389|-6.27|39|2023-05-05|15/03/2023||0.185||5660000000|||2023-02-24|15/12/2022|-0.01|0.05|6390000000|6250000000||
2023-03-18 19:17:28|03998|960682|IBST|689.83M|689830000|175.6|882771|-2.39|15|2023-03-07|15/12/2022|0.12||253600000||||2022-08-02|15/06/2022|0.1||259300000|||
2023-03-18 19:17:32|03999|27981|ICGT|699.96M|699960000|1,028.00|67080|-11.68|15|2022-10-03|15/07/2022|1.84||136600000||||2022-05-12|15/01/2022|1.79||132200000|||
2023-03-18 19:17:37|04000|6688|IGG|2.78B|2780000000|673.5|1037521|-14.96|32|2023-03-16|15/02/2023|||239300000|239000000|||2023-01-26|15/11/2022|0.46|45.30|523800000|||
2023-03-18 19:17:42|04001|6716|IMI|3.71B|3710000000|1,433.00|534166|-3.24|30|2023-05-04|15/03/2023||||475000000|||2023-03-03|15/12/2022|0.51|56.74|1080000000|563000000||
2023-03-18 19:17:47|04002|6569|IMB|17.25B|17250000000|1,884.50|1883550|18.6|32|2023-05-10|15/03/2023||119.70||4248000000|||2023-03-01|15/12/2022||||||
2023-03-18 19:17:51|04003|6722|INCH|3.49B|3490000000|845.5|731063|18.92|32|2023-04-27|15/03/2023|||||||2023-03-23|15/12/2022||||2199000000||
2023-03-18 19:17:55|04004|6673|INF|9.42B|9420000000|672.2|4424012|12.52|20|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|||2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000||
2023-03-18 19:18:00|04005|1072029|IHPI|832.94M|832940000|251.4|377801|-42.42|13|2023-05-24|15/03/2023|||||||2022-12-14|15/09/2022|0.06||66570000|||
2023-03-18 19:18:05|04006|283|IHG|9.14B|9140000000|5244|479984|0.88|26|2023-05-05|15/03/2023||0.43|||||2023-02-21|15/12/2022|0.0463|0.0608|1050000000|1050000000||
2023-03-18 19:18:11|04007|6741|ICP|3.23B|3230000000|1156.5|1039827|-33.36|19|2023-05-25|15/03/2023||35.47||315540000|||2023-03-01|15/12/2022||||||
2023-03-18 19:18:16|04008|6696|ITRK|6.41B|6410000000|3976|304277|-22.68|33|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|1.21|1.21|561000000|1703000000||
2023-03-18 19:18:21|04009|14048|INPP|2.76B|2760000000|144.4|2616947|-13.13|30|2023-05-23|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 19:18:25|04010|6595|INVP|4.22B|4220000000|440|1253134|2.26|19|2022-11-17|15/09/2022|0.49|24.84|2060000000|970450000|||2022-05-19|15/03/2022|0.5|24.84|3060000000|1012000000||
2023-03-18 19:18:30|04011|28602|IPO|570.33M|570330000|55.1|1469799|-41.69|19|2023-03-14|15/12/2022|-0.03||-14000000||||2022-08-03|15/06/2022|-0.3||-288000000|||
2023-03-18 19:18:35|04012|6735|ITV|3.15B|3150000000|78.54|11250764|-8.5|33|2023-05-11|15/03/2023|||||||2023-03-02|15/12/2022|0.06|7.00|1210000000|1101000000||
2023-03-18 19:18:43|04013|6765|IWG|1.56B|1560000000|155.3|1250335|-42.99|33|2023-04-25|15/03/2023|||||||2023-03-07|15/12/2022|-0.04|-0.80|1460000000|1442000000||
2023-03-18 19:18:47|04014|6630|JDW|747M|747000000|589|1051235|-28.74|15|2023-03-16|15/01/2023|||||||2022-10-03|15/07/2022|0.24||933100000|||
2023-03-18 19:18:52|04015|6706|SBRY|5.78B|5780000000|249.2|6103226|-5.5|33|2023-04-27|15/03/2023||10.00||14804000000|||2023-04-27|15/03/2024||||||
2023-03-18 19:18:56|04016|28223|FSJ|159.58M|159580000|317|52046|-12.79|24|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||0.7038||418830000||
2023-03-18 19:19:01|04017|14051|JD|8.37B|8370000000|162.3|10004491|8.93|20|2023-04-18|15/01/2023||7.63||5272000000|||2022-12-28|15/10/2022||||||
2023-03-18 19:19:07|04018|945668|JLG|2.00B|2000000000|402.6|9168450|0|13|2022-03-02|15/12/2021|||||||2021-08-18|15/06/2021||||||
2023-03-18 19:19:13|04019|6591|WG|1.39B|1390000000|205.9|2191567|15.51|24|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||0.1615||3540000000||
2023-03-18 19:19:18|04020|6598|JMAT|3.55B|3550000000|1,944.5|798674|2.64|28|2023-05-25|15/03/2023||112.98||1612000000|||2023-03-01|15/12/2022||||897000000||
2023-03-18 19:19:22|04021|14050|JAM|1.27B|1270000000|687|380232|-7.16|14|2022-08-23|15/06/2022|-0.71||-132200000||||2022-04-01|15/12/2021|0.76||152600000|||
2023-03-18 19:19:27|04022|6770|JMG|1.22B|1220000000|105.40|1648255|-3.13|15|2023-03-07|15/12/2022|0.01||25780000||||2022-10-04|15/06/2022|-0.19||-219400000|||
2023-03-18 19:19:31|04023|6918|JII|579.77M|579770000|774|77054|-1.78|14|2022-12-22|15/09/2022|0.79||63310000||||2022-06-09|15/03/2022|-0.21||-16810000|||
2023-03-18 19:19:37|04024|27901|JFJ|712.06M|712060000|463|206777|-7.95|20|2023-05-17|15/03/2023|||||||2022-12-08|15/09/2022|-0.81||-121100000|||
2023-03-18 19:19:41|04025|14053|JUP|688.62M|688620000|131.9|1541026|-38.08|27|2023-04-25|15/03/2023|||||||2023-02-24|15/12/2022|0.0494|0.0494|176000000|176000000||
2023-03-18 19:19:45|04026|955859|KNOS|1.61B|1610000000|1290|219460|-6.72|15|2023-05-22|15/03/2023||||191800000|||2022-11-14|15/09/2022|0.17||179800000|||
2023-03-18 19:19:50|04027|6571|KGF|5.19B|5190000000|269.7|5311847|-5.4|27|2023-05-25|15/04/2023||||3246000000|||2023-03-21|15/01/2023||11.14||6163000000||
2023-03-18 19:19:55|04028|14056|LRE|1.25B|1250000000|524.5|591657|34.83|39|2023-05-04|15/03/2023|||||||2023-03-15|15/12/2022|-0.07|-0.07||642000000||
2023-03-18 19:20:00|04029|6755|LAND|4.47B|4470000000|602.2|1559071|-22.22|27|2023-05-16|15/03/2023||22.73||317960000|||2023-03-01|15/12/2022||||||
2023-03-18 19:20:04|04030|14058|LWDB|1.01B|1010000000|786|182493|-1.63|19|2023-02-23|15/12/2022|0.12||42700000||||2022-07-28|15/06/2022|-0.82||-76470000|||
2023-03-18 19:20:09|04031|6568|LGEN|13.4B|13400000000|226.6|15475077|-18.02|30|2023-04-19|15/03/2023|||||||2023-03-08|15/12/2022|0.18|17.26|4290000000|||
2023-03-18 19:20:14|04032|287|LLOY|30.49B|30490000000|46.25|158924689|-3.65|33|2023-05-03|15/03/2023||0.0206||4820000000|||2023-02-22|15/12/2022|0.0227|0.0241|5000000000|4800000000||
2023-03-18 19:20:19|04033|6628|LSEG|41.32B|41320000000|7470|849540|-4.35|32|2023-04-27|15/03/2023||||1960000000|||2023-03-02|15/12/2022|1.45|1.45|1930000000|1900000000||
2023-03-18 19:20:23|04034|14057|LMPL|1.67B|1670000000|171.3|1639655|-36.74|15|2023-05-24|15/03/2023|||||||2022-11-23|15/09/2022|-0.25||71900000|||
2023-03-18 19:20:26|04035|1153612|MNG|4.1B|4100000000|177.8|6987542|-17.84|11|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022|0.073|0.073|3730000000|||
2023-03-18 19:20:31|04036|6636|EMG|2.68B|2680000000|224.5|5501479|0.54|24|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|0.45|0.23|1696000000|998270000||
2023-03-18 19:20:35|04037|289|MKS|2.78B|2780000000|141.6|7429677|-12.97|31|2023-05-24|15/03/2023||7.82||6267000000|||2023-01-12|15/12/2022|||3600000000|||
2023-03-18 19:20:41|04038|6839|MSLH|783.25M|783250000|310.8|595131|-53.68|31|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022|0.04||371000000|||
2023-03-18 19:20:46|04039|8811|MARS|229.49M|229490000|36.24|1655389|-56.65|33|2023-05-16|15/03/2023|||||||2023-01-24|15/12/2022||||||
2023-03-18 19:20:50|04040|960684|MCS|644.24M|644240000|119.8|1345643|0|10|2020-07-15|15/02/2020||15.00|||||2020-07-15|15/05/2020|-0.14|16.00|101100000|||
2023-03-18 19:20:55|04041|44416|MDCM|3.67B|3670000000|497.60|2337244|42.82|29|2023-05-24|15/03/2023||15.78||1637000000|||2023-03-01|15/12/2022||||||
2023-03-18 19:20:59|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|24|2023-03-01|15/12/2022||16.65||957100000|||2022-11-08|15/09/2022||||||
2023-03-18 19:21:04|04043|6692|MRON|5.97B|5970000000|147.3|10770631|11.17|19|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|||2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000||
2023-03-18 19:21:08|04044|14060|MRCM|1.51B|1510000000|190.60|1122886|-15.66|17|2022-10-13|15/07/2022|-0.37||-277600000||||2022-04-06|15/01/2022|-0.3||-222200000|||
2023-03-18 19:21:13|04045|6759|MCRO|1.72B|1720000000|532|1093998|35.96|20|2023-03-29|15/01/2023|||||||2022-12-28|15/10/2022||0.60||1360000000||
2023-03-18 19:21:18|04046|6698|MAB|917.01M|917010000|154.5|471087|-35.57|32|2023-05-17|15/03/2023|||||||2023-01-12|15/12/2022||||||
2023-03-18 19:21:23|04047|6702|MNDI|6.14B|6140000000|1,266.00|1029895|-17.55|19|2023-02-23|15/12/2022||1.14||4537000000|||2022-08-04|15/06/2022||1.23||4667000000||
2023-03-18 19:21:27|04048|6825|MONY|1.24B|1240000000|231.6|1008177|14.65|33|2023-05-31|15/03/2023|||||||2023-02-16|15/12/2022|0.07||92600000|87200000||
2023-03-18 19:21:32|04049|6859|MNKS|2.18B|2180000000|935.00|336303|-14.69|19|2023-06-19|15/04/2022|-3.55||-823600000||||2022-12-07|15/10/2022|-0.71||-148300000|||
2023-03-18 19:21:36|04050|22485|MGAMM|796.65M|796650000|280.5|324586|-10.67|30|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022||15.43||||
2023-03-18 19:21:41|04051|6573|MRW|6.90B|6900000000|286|19403437|-0.14|23|2022-03-16|15/01/2022||7.57||9341000000|||2021-12-29|15/10/2021||||||
2023-03-18 19:21:45|04052|6934|MYI|1.63B|1630000000|1,306.00|169100|8.11|19|2023-03-02|15/12/2022|0.6||86260000||||2022-08-12|15/06/2022|0.47||68970000|||
2023-03-18 19:21:49|04053|6776|NEX|730.83M|730830000|119.3|3040394|-49.53|19|2023-03-02|15/12/2022|-0.38||1480000000||||2022-07-28|15/06/2022|0.02||1320000000|||
2023-03-18 19:21:53|04054|6712|NG|38.2B|38200000000|1,039.00|5963415|-8.76|17|2023-05-18|15/03/2023||0.38||10273000000|||2023-03-01|15/12/2022||||||
2023-03-18 19:21:58|04055|295|NWG|24.84B|24840000000|258|19944888|20.72|34|2023-04-28|15/03/2023||0.1102||3750000000|||2023-02-17|15/12/2022|0.13|0.0919|3710000000|3520000000||
2023-03-18 19:22:03|04056|32399|NBMI|131.18M|131180000|73.5|550585|-14.46|19|2023-04-19|15/12/2022|||||||2022-09-06|15/06/2022||||||
2023-03-18 19:22:07|04057|1128674|NETW|1.36B|1360000000|251.6|1272580|5.45|0||
2023-03-18 19:22:11|04058|40172|NRRT|258.91M|258910000|83.4|574495|-3.02|15|2023-06-05|15/03/2023|||||||2022-11-24|15/09/2022|0.01||35500000|||
2023-03-18 19:22:16|04059|286|NXT|8.13B|8130000000|6,578.0|309509|1.58|27|2023-05-04|15/04/2023|||||||2023-03-29|15/01/2023||290.13||2670000000||
2023-03-18 19:22:21|04060|943190|NESF|617.08M|617080000|104.6|750695|0|15|2023-06-26|15/03/2023|||||||2022-11-17|15/09/2022|0.11||85600000|||
2023-03-18 19:22:25|04061|13165|OCDO|3.4B|3400000000|416.1|2117538|-62.34|31|2023-03-28|15/02/2023|||||||2023-02-28|15/11/2022|0.58||2510000000|||
2023-03-18 19:22:29|04062|942425|OSBO|2.1B|2100000000|489.6|849095|-10.08|15|2023-03-16|15/12/2022|0.47|42.40|620800000|408000000|||2022-08-17|15/06/2022|0.45||456900000|||
2023-03-18 19:22:34|04063|19709|OXIG|1.43B|1430000000|2,480.00|175755|19.81|18|2023-06-13|15/03/2023||0.5155||222400000|||2023-01-20|15/12/2022||||||
2023-03-18 19:22:38|04064|6671|PAGE|1.4B|1400000000|441.2|626983|-8.18|19|2023-03-09|15/12/2022|0.18||1010000000||||2022-07-13|15/06/2022|0.26||977300000|||
2023-03-18 19:22:43|04065|27761|PANI|1.27B|1270000000|239|716984|-21.12|20|2023-02-23|15/11/2022|0.15||103800000||||2022-08-04|15/05/2022|0.3||178100000|||
2023-03-18 19:22:49|04066|13156|PAGPA|1.14B|1140000000|512|683260|4.49|30|2023-06-06|15/03/2023|||||||2023-01-27|15/12/2022||||||
2023-03-18 19:22:54|04067|6871|PAYP|333.59M|333590000|463|109656|-19.48|28|2023-05-25|15/03/2023|||||||2023-01-19|15/12/2022|||32500000|||
2023-03-18 19:22:58|04068|6620|PSON|5.98B|5980000000|837.6|1650521|3.38|19|2023-03-03|15/12/2022|51.5|27.24|3841000000|2091000000|||2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000||
2023-03-18 19:23:03|04069|6648|PNN|2.25B|2250000000|861|808628|-17.84|16|2023-06-01|15/03/2023||4.75||406370000|||2022-11-30|15/09/2022|0.07|28.01|425500000|380010000||
2023-03-18 19:23:07|04070|1009358|PSHP|5.25B|5250000000|2,765.00|130959|-1.6|0||
2023-03-18 19:23:12|04071|6656|PSN|3.87B|3870000000|1,211.0|1298020|-46.79|30|2023-04-26|15/03/2023|||||||2023-03-01|15/12/2022|1.74|17|3820000000|2169000000||
2023-03-18 19:23:16|04072|19710|PNL|1.85B|1850000000|472|521261|-5.03|15|2022-11-21|15/10/2022|-0.2||-58350000||||2022-06-09|15/04/2022|4.49||24090000|||
2023-03-18 19:23:21|04073|6561|PFC|313.45M|313450000|60.65|2731264|-49.75|24|2023-05-31|15/03/2023|||||||2023-04-25|15/12/2022||0.01||1470000000||
2023-03-18 19:23:26|04074|101928|PETSP|1.68B|1680000000|350.6|1551932|-10.24|30|2023-05-25|15/03/2023||0.1144||661900000|||2023-01-31|15/12/2022|0.09||347500000|||
2023-03-18 19:23:32|04075|14066|PHNX|5.58B|5580000000|559|2211606|-13.63|19|2023-03-13|15/12/2022|-0.93|10.02|3690000000|4326000000|||2022-08-15|15/06/2022|-0.92|25.89|2710000000|3754000000||
2023-03-18 19:23:36|04076|13125|PTEC|1.59B|1590000000|530|334113|-15.67|23|2023-04-13|15/03/2023|||||||2023-03-23|15/12/2022||0.28||810000000||
2023-03-18 19:23:41|04077|40956|PLUSP|1.55B|1550000000|1683|355604|17.12|28|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|1.46|1.46||||
2023-03-18 19:23:46|04078|14064|PCT|2.49B|2490000000|1960|235241|-11.71|19|2023-07-18|15/04/2023|||||||2022-12-12|15/10/2022|-2.16||-268200000|||
2023-03-18 19:23:50|04079|14618|POLYP|1.06B|1060000000|224|752991|59.89|25|2023-04-13|15/03/2023|||||||2023-03-16|15/12/2022||1.56||1883000000||
2023-03-18 19:23:55|04080|949175|PPH|506.19M|506190000|1195|24015|-14.03|26|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022|0.65|0.65|216900000|||
2023-03-18 19:23:59|04081|27982|PHP|1.4B|1400000000|104.6|4761537|-28.84|19|2023-02-22|15/12/2022|-0.04||77300000||||2022-07-26|15/06/2022|0.07||76800000|||
2023-03-18 19:24:04|04082|6707|VANQ|561.73M|561730000|223.8|344807|-23.67|20|2023-03-29|15/12/2022|||||||2022-08-09|15/06/2022|0.13||266200000|||
2023-03-18 19:24:08|04083|296|PRU|27.59B|27590000000|1,008.00|5971300|-5.88|24|2023-03-15|15/12/2022||||2848000000|||2022-08-10|15/06/2022|0.492||2213000000|2644000000||
2023-03-18 19:24:13|04084|954891|PRTC|566.78M|566780000|203.5|271345|-0.73|12|2022-04-26|15/12/2021||-0.20||6620000|||2021-08-24|15/06/2021||-0.15||5000000||
2023-03-18 19:24:17|04085|6774|PZC|718.2M|718200000|171.6|491253|-9.87|24|2023-05-03|15/02/2023|||||||2023-02-08|15/11/2022|0.06||176000000|176000000||
2023-03-18 19:24:22|04086|6657|QQ|1.84B|1840000000|322|1013592|8.05|17|2023-05-25|15/03/2023||0.1376||773500000|||2023-01-18|15/12/2022||||||
2023-03-18 19:24:26|04087|1084826|QLT|1.1B|1100000000|81.86|2287416|-39.89|19|2023-04-19|15/03/2023|||||||2023-03-08|15/12/2022|0.02|3.35|973000000|293760000||
2023-03-18 19:24:30|04088|6754|RNK|336.8M|336800000|71.9|194739|-49.65|18|2023-05-31|15/03/2023|||||||2023-01-26|15/12/2022|-0.22||338900000|||
2023-03-18 19:24:35|04089|6881|RAT|1.08B|1080000000|1834|58265|5.65|33|2023-05-04|15/03/2023|||||||2023-03-01|15/12/2023||||||
2023-03-18 19:24:40|04090|6570|RKT|41.6B|41600000000|5,810.0|1253943|-0.03|35|2023-04-26|15/03/2023||||3640000000|||2023-03-01|15/12/2022|1.38|165.29|3830000000|3820000000||
2023-03-18 19:24:44|04091|6764|RDW|1.43B|1430000000|443.8|683475|-21.28|28|2023-05-31|15/03/2023|||||||2023-02-09|15/12/2022|0.45|42.30|1030000000|983000000||
2023-03-18 19:24:48|04092|50681|RSER|287.19M|287190000|580|60031|-10.22|0||
2023-03-18 19:24:53|04093|6572|REL|48.09B|48090000000|2,530.00|2899601|10.43|31|2023-05-31|15/03/2023|||||||2023-02-16|15/12/2022|0.45|97.00|4580000000|4478000000||
2023-03-18 19:24:57|04094|50659|TRIG|3.12B|3120000000|125.8|3558704|-5.56|15|2023-02-16|15/12/2022|0.04||111100000||||2022-08-04|15/06/2022|0.18||444100000|||
2023-03-18 19:25:03|04095|6804|RSW|2.99B|2990000000|4,110.0|40829|1.43|29|2023-05-10|15/03/2023|||||||2023-02-02|15/12/2022|0.88|72.79|347700000|329300000||
2023-03-18 19:25:08|04096|6736|RTO|13.67B|13670000000|546.8|5881690|7.68|33|2023-04-20|15/03/2023||||61970000|||2023-03-16|15/12/2022|0.1085|0.1085|2140000000|60410000||
2023-03-18 19:25:12|04097|6790|RTN|303.57M|303570000|39.68|3337118|-49.64|26|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|-0.06||459600000|||
2023-03-18 19:25:18|04098|989915|RHIM|1.03B|1030000000|2,198.0|36857|-16.23|27|2023-05-05|15/03/2023|||||||2023-02-27|15/12/2022|1.87|1.88||||
2023-03-18 19:25:22|04099|6771|RMV|4.48B|4480000000|545.6|2315438|-18|19|2023-02-23|15/12/2022|0.12|11.04|170000000|169050000|||2022-07-28|15/06/2022|0.12|7.18|162700000|162710000||
2023-03-18 19:25:27|04100|6597|RIO|89.04B|89040000000|5250|2899434|-6.17|19|2023-02-22|15/12/2022|3|4.01|55554000000|25144000000|||2022-07-27|15/06/2022||5.46||29518000000||
2023-03-18 19:25:32|04101|6803|RCP|2.86B|2860000000|1,864.0|251790|-29.26|35|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|-1.25||-160000000|||
2023-03-18 19:25:36|04102|6645|RR|11.72B|11720000000|140.3|42009726|48.97|30|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|-0.0088|-0.0088|12691000000|6268000000||
2023-03-18 19:25:41|04103|6703|ROR|2.58B|2580000000|300.4|1910243|-5.65|30|2023-04-28|15/03/2023|||||||2023-02-28|15/12/2022|0.07|7.30|361800000|354000000||
2023-03-18 19:25:45|04104|6593|RDSa|117.27B|117270000000|25.37|7738286|1.37|0||
2023-03-18 19:25:51|04105|8751|RDSb|144.57B|144570000000|1,894.6|8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|||2022-02-03|15/12/2021||0.5013||49140000000||
2023-03-18 19:25:57|04106|41343|IDSI|2.1B|2100000000|222|2656154|-38.94|26|2023-05-18|15/03/2023||-26.00||6164000000|||2023-01-26|15/12/2022|||3270000000|||
2023-03-18 19:26:02|04107|1056378|SBRE|260.09M|260090000|104.4|451017|-47.22|24|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|0.03||77980000|||
2023-03-18 19:26:07|04108|6780|SAFE|2.05B|2050000000|944.5|343253|-27.07|30|2023-02-21|15/01/2023|||55700000|55700000|||2023-01-17|15/10/2022|0.88||56800000|56800000||
2023-03-18 19:26:11|04109|6618|SGE|7.48B|7480000000|733.6|2170302|5.68|29|2023-05-03|15/03/2023||14.91||1054000000|||2023-03-01|15/12/2022|||540000000|540000000||
2023-03-18 19:26:15|04110|949636|SNNS|1.5B|1500000000|921.00|506054|0.55|14|2022-09-12|15/06/2022|||||||2022-03-17|15/12/2021|-0.08||103400000|||
2023-03-18 19:26:21|04111|6752|SVS|1.31B|1310000000|946|240350|-20.74|19|2023-03-08|15/12/2022|0.57||1260000000||||2022-08-11|15/06/2022|0.25||1040000000|||
2023-03-18 19:26:26|04112|14071|SDP|785.57M|785570000|498.00|208633|-5.86|14|2022-12-07|15/09/2022|-0.6||-93590000||||2022-05-24|15/03/2022|-0.27||-39390000|||
2023-03-18 19:26:30|04113|27891|SOI|649.48M|649480000|252.50|374982|-6.13|14|2022-11-04|15/08/2022|0.04||14530000||||2022-05-23|15/02/2022|0.03||11610000|||
2023-03-18 19:26:35|04114|6733|SDR|6.95B|6950000000|441|3454599|-20.06|31|2023-04-27|15/03/2023|||||||2023-03-02|15/12/2022|0.1402|0.1402|1150000000|1150000000||
2023-03-18 19:26:39|04115|6834|SCIN|592.25M|592250000|895.00|49795|0|13|2022-07-05|15/04/2022|0.53||41430000||||2021-12-20|15/10/2021|0.07||9860000|||
2023-03-18 19:26:43|04116|6760|SMT|9.46B|9460000000|671.20|2927071|-31.86|13|2022-05-19|15/03/2022|-3.62||-5160000000||||2021-11-08|15/09/2021|1.88||2720000000|||
2023-03-18 19:26:48|04117|6729|SGRO|8.92B|8920000000|737.6|3347622|-44.35|19|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|||2022-07-28|15/06/2022|1.1|16.13|330000000|247010000||
2023-03-18 19:26:53|04118|14115|SNR|618.96M|618960000|151.2|1324724|16.31|30|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.02|1.10|446200000|396000000||
2023-03-18 19:26:57|04119|945897|SEQI|1.42B|1420000000|81.4|2057055|-17.78|15|2023-07-10|15/03/2023|||||||2022-11-22|15/09/2022|-0.04||-42660000|||
2023-03-18 19:27:01|04120|6634|SRP|1.72B|1720000000|150.6|3067197|10.33|30|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|0.05|5.20|2360000000|2240000000||
2023-03-18 19:27:05|04121|6679|SVT|7.08B|7080000000|2813|604698|-3.99|26|2023-05-24|15/03/2023||31.69||1070000000|||2023-02-08|15/12/2022||||||
2023-03-18 19:27:10|04122|6791|SHB|1.62B|1620000000|421.60|615396|-28.96|20|2023-05-22|15/03/2023||5.10||63880000|||2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000||
2023-03-18 19:27:15|04123|6662|SHI|456.2M|456200000|39.75|1393590|1.4|30|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|-0||1390000000|||
2023-03-18 19:27:20|04124|6819|SIGSI|1.35B|1350000000|396.00|4260617|0|19|2022-06-01|15/03/2022|||||||2022-03-03|15/12/2021||||||
2023-03-18 19:27:24|04125|27741|SRET|878.62M|878620000|75.2|1887383|-41.8|16|2023-06-05|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 19:27:29|04126|6695|SN|10.21B|10210000000|1169.5|2182310|-7|30|2023-04-26|15/03/2023||||1320000000|||2023-02-21|15/12/2022||0.49|1370000000|1360000000||
2023-03-18 19:27:33|04127|6686|SMIN|5.9B|5900000000|1,675.00|709336|12.83|19|2023-03-24|15/01/2023||36.00||1322000000|||2022-11-09|15/10/2022||||||
2023-03-18 19:27:38|04128|1097538|SSON|2.25B|2250000000|1,317.00|319493|-17.48|8|2023-02-28|15/12/2022|0.69||132500000||||2022-08-02|15/06/2022|-6.18||-1070000000|||
2023-03-18 19:27:43|04129|14117|SKG|7.25B|7250000000|2827|309177|-20.1|35|2023-04-28|15/03/2023|||||||2023-02-08|15/12/2022|365.3||12810000000|||
2023-03-18 19:27:47|04130|961641|SCTS|2.21B|2210000000|1,110.00|340012|-31.15|15|2023-03-20|15/01/2023||0.228|||||2022-10-25|15/07/2022|0.29||307000000|||
2023-03-18 19:27:51|04131|6767|SXS|3.61B|3610000000|3,453.0|265361|28.7|25|2023-04-27|15/03/2023|||||||2023-02-23|15/12/2022|0.81|96.70|757200000|688560000||
2023-03-18 19:27:55|04132|6808|SPX|8.17B|8170000000|11,100.0|144609|-13.75|19|2023-03-08|15/12/2022|1.73|164.08|860500000|775700000|||2022-08-11|15/06/2022|1.32|175.46|750100000|721020000||
2023-03-18 19:27:59|04133|6837|SPT|1.02B|1020000000|168.7|2263228|-32.3|24|2023-05-03|15/03/2023|||||||2023-03-07|15/12/2022||0.10||324150000||
2023-03-18 19:28:04|04134|6669|SSE|18.22B|18220000000|1698|2518641|1.01|29|2023-05-24|15/03/2023||110.13||20249000000|||2023-01-20|15/12/2022||||||
2023-03-18 19:28:08|04135|942377|SSPG|1.87B|1870000000|234.9|1313464|-7.81|17|2023-05-22|15/03/2023||-2.07||1174000000|||2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000||
2023-03-18 19:28:13|04136|6683|SJP|6.18B|6180000000|1141|1393615|-21.74|30|2023-04-27|15/03/2023|||||||2023-02-28|15/12/2022|0.37|0.37|1240000000|312000000||
2023-03-18 19:28:17|04137|6732|SGC|588.37M|588370000|104.7|1295191.96|-0.38|13|2022-06-28|15/04/2022|||||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000||
2023-03-18 19:28:22|04138|6670|STAN|17.91B|17910000000|634.00|6912054|26.55|24|2023-04-26|15/03/2023||0.41||4650000000|||2023-02-16|15/12/2022|0.039|0.1425|3740000000|3860000000||
2023-03-18 19:28:26|04139|40119|SYNCS|967.85M|967850000|144.6|561525|-18.76|19|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|-0.5137|||||
2023-03-18 19:28:32|04140|14142|SYNTS|608.47M|608470000|130.2|1051352|-57.53|29|2023-06-13|15/03/2023|||||||2023-03-28|15/12/2022||16.70||1492000000||
2023-03-18 19:28:36|04141|6651|TATE|3.07B|3070000000|771.4|1111147|5.44|23|2023-05-25|15/03/2023||22.34||926310000|||2023-01-26|15/12/2022||||||
2023-03-18 19:28:41|04142|6800|TW|4.01B|4010000000|113.9|15183497|-20.21|32|2023-04-27|15/03/2023|||||||2023-03-02|15/12/2022|0.11|17.00|2340000000|2338000000||
2023-03-18 19:28:46|04143|986303|TBCG|1.19B|1190000000|2190|78015|110.58|19|2023-05-17|15/03/2023|||||||2023-02-22|15/12/2022|||452780000|||
2023-03-18 19:28:50|04144|14119|TEP|1.5B|1500000000|1,900.00|104326|29.08|15|2023-06-19|15/03/2023|||||||2022-11-22|15/09/2022|0.3||562400000|||
2023-03-18 19:28:54|04145|6870|TMPL|692.8M|692800000|223.5|678472|-0.04|15|2023-03-22|15/12/2022|||||||2022-08-18|15/06/2022|-0.13||-39660000|||
2023-03-18 19:28:59|04146|6817|TEM|1.7B|1700000000|146.6|1135541|-1.74|24|2022-12-08|15/09/2022|-0.15||-159000000||||2022-06-14|15/03/2022|-0.21||-234800000|||
2023-03-18 19:29:03|04147|6581|TSCO|17.95B|17950000000|246.9|18850331|-10.99|27|2023-04-12|15/02/2023||11.39||33174000000|||2023-01-13|15/11/2022|||21790000000|||
2023-03-18 19:29:07|04148|1053059|TIFS|483.29M|483290000|93.6|1111192|-48.57|16|2023-05-03|15/03/2023|||||||2023-03-16|15/12/2022||0.09||1551000000||
2023-03-18 19:29:12|04149|6637|TCAPI|1.33B|1330000000|171|1036332|47.67|32|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|0.05||1040000000|||
2023-03-18 19:29:16|04150|6766|TRY|913.97M|913970000|288|785854|-38.06|19|2022-12-05|15/09/2022|-1.64||-510800000||||2022-06-01|15/03/2022|0.23||95610000|||
2023-03-18 19:29:21|04151|1137603|TRNT|1.19B|1190000000|253.1|915503|18.49|9|2022-11-03|15/08/2022|0.03||165000000||||2022-05-05|15/02/2022|-0.01||110800000|||
2023-03-18 19:29:26|04152|6681|TPK|1.98B|1980000000|940.8|782200|-30.16|19|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|||2022-08-02|15/06/2022|0.52||2530000000|2522000000||
2023-03-18 19:29:31|04153|942420|BBOXT|2.53B|2530000000|135.5|5303569|-43.92|15|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|||2022-08-03|15/06/2022|0.26||101500000|99000000||
2023-03-18 19:29:35|04154|23214|TUIT|2.49B|2490000000|1387.5|298799|-42.38|12|2018-05-09|15/03/2018|||||||2018-02-13|15/12/2017||||||
2023-03-18 19:29:39|04155|6627|TLW|417.1M|417100000|28.94|5488490|-38.43|19|2023-03-07|15/12/2022||0.10||884000000|||2022-09-13|15/06/2022||0.10||800000000||
2023-03-18 19:29:44|04156|40198|UDG|2.72B|2720000000|1079|3141705|0|17|2021-11-23|15/09/2021||0.28||669700000|||2021-05-18|15/03/2021||0.26||735300000||
2023-03-18 19:29:48|04157|8804|UKCM|666.6M|666600000|51.3|1785791|-34.94|21|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 19:29:53|04158|6743|ULE|2.51B|2510000000|3,500.0|506231|10.76|30|2023-03-13|15/12/2022||68.24||463190000|||2022-11-09|15/09/2022||||||
2023-03-18 19:29:58|04159|6661|ULVR|102.4B|102400000000|46.15|2879095|17.68|33|2023-04-27|15/03/2023||||14060000000|||2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000||
2023-03-18 19:30:02|04160|6848|UTG|3.67B|3670000000|916.5|655331|-19.61|30|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|0.06||122500000|||
2023-03-18 19:30:08|04161|6659|UU|7.12B|7120000000|1,044.00|1638364|-2.97|26|2023-05-25|15/03/2023||-0.51||925340000|||2023-01-25|15/12/2022||||||
2023-03-18 19:30:12|04162|6684|VSVS|1.06B|1060000000|392.8|331564|6.1|30|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022|0.37|17.80|1030000000|882150000||
2023-03-18 19:30:17|04163|6579|VCTX|1.43B|1430000000|1,644.0|181474|-14.73|33|2023-05-15|15/03/2023||0.4828||172000000|||2023-02-10|15/12/2022|||78800000|||
2023-03-18 19:30:21|04164|985785|VEILV|1.18B|1180000000|570|135546|-21.16|4|2018-04-24|15/12/2017|1.47||333000000||||2017-09-20|15/06/2017|1.17||260400000|||
2023-03-18 19:30:25|04165|27720|VOF|701.37M|701370000|435.50|152393|-11.3|12|2023-03-23|15/12/2022|||||||2022-10-24|15/06/2022||||||
2023-03-18 19:30:30|04166|968974|VMUK|1.91B|1910000000|139.7|2087893|-18.78|15|2023-05-03|15/03/2023||14.64||912790000|||2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000||
2023-03-18 19:30:34|04167|6654|VTYV|2.53B|2530000000|731|855611|-29.58|19|2023-02-28|15/12/2022||||1592000000|||2022-09-08|15/06/2022|0.67||1328000000|1364000000||
2023-03-18 19:30:38|04168|1076872|VVO|1.89B|1890000000|149.40|3690181|9.53|17|2022-08-01|15/06/2022|||||||2022-06-01|15/03/2022||||||
2023-03-18 19:30:43|04169|667|VOD|24.4B|24400000000|90.37|88975237|-28.25|20|2023-05-16|15/03/2023||0.07||22672000000|||2023-02-01|15/12/2022|||11640000000|||
2023-03-18 19:30:47|04170|1131407|WOSG|1.78B|1780000000|743|530250|-34.82|18|2023-02-09|15/01/2023|||407000000|414000000|||2022-12-14|15/10/2022|0.27||765200000|||
2023-03-18 19:30:51|04171|6674|WEIR|4.44B|4440000000|1,712.50|553718|-8.23|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.46|54.28|1380000000|1183000000||
2023-03-18 19:30:56|04172|6619|SMWH|1.83B|1830000000|1404|288645|-4.68|20|2023-04-25|15/02/2023||42.81||772300000|||2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000||
2023-03-18 19:31:03|04173|6646|WTB|5.66B|5660000000|2,804.0|669526|0.29|28|2023-04-25|15/02/2023||0.4483||1220000000|||2023-01-12|15/11/2022||||||
2023-03-18 19:31:07|04174|6875|WTAN|1.45B|1450000000|217.50|783380|-4.4|15|2023-03-15|15/12/2022|0.07||57200000||||2022-08-16|15/06/2022|-0.45||-316500000|||
2023-03-18 19:31:11|04175|945902|WIZZ|2.73B|2730000000|2,643.0|380320|-1.09|20|2023-06-08|15/03/2023||-1.77||790050000|||2023-01-26|15/12/2022|0.3|-1.22|911700000|841440000||
2023-03-18 19:31:16|04176|6861|WKP|861.27M|861270000|449.8|374285|-32.92|27|2023-05-25|15/03/2023|||||||2023-02-13|15/12/2022||||||
2023-03-18 19:31:21|04177|32401|WWH|1.93B|1930000000|3060|105544|-3.92|19|2022-11-23|15/09/2022|1.01||76940000||||2022-05-27|15/03/2022|-2.29||-136700000|||
2023-03-18 19:31:25|04178|6578|WPP|9.81B|9810000000|916.00|2196760|-13.63|34|2023-04-25|15/03/2023||||2710000000|||2023-02-23|15/12/2022|61.2|55.03|3300000000|3210000000||
2023-03-18 19:31:30|04179|17981|ARTI|191.33B|191330000000|527.8|643362|-32.17|27|2023-05-18|15/03/2023|||||||2023-02-03|15/12/2022|3.8|3.85|16680000000|16680000000||
2023-03-18 19:31:47|04180|17980|ACC|324.95B|324950000000|1730.4|964269|-18.48|38|2023-01-31|15/12/2022|10|6.49|45370000000|45370000000|||2022-10-17|15/09/2022|-4|-0.8889|39870000000|39670000000||
2023-03-18 19:31:52|04181|17984|ADEL|2.17T|2170000000000|1,876.55|9367409|3.13|38|2023-05-03|15/03/2023|||||||2023-02-14|15/12/2022|7.21||292000000000|292000000000||
2023-03-18 19:31:56|04182|1088095|ADNA|1.29T|1290000000000|816.25|2618797|-57.07|21|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.65||19730000000|||
2023-03-18 19:32:01|04183|18294|APSE|1.47T|1470000000000|680.35|16937815|-8.07|39|2023-05-02|15/03/2023||7.87||49870000000|||2023-02-08|15/12/2022|6.09|7.12|47860000000|46050000000||
2023-03-18 19:32:06|04184|1111710|ADAG|987.35B|987350000000|897.75|1036467|-49.19|19|2023-05-31|15/03/2023|||||||2023-02-09|15/12/2022|1.37|||||
2023-03-18 19:32:11|04185|958331|ADAI|1.14T|1140000000000|1022.35|1096678|-57.22|26|2023-05-03|15/03/2023|||||||2023-02-06|15/12/2022|3.92||35000000000|35000000000||
2023-03-18 19:32:15|04186|7310|ADTB|371.52B|371520000000|153.65|2695710|39.87|25|2023-05-31|15/03/2023||2.03|||||2023-02-03|15/12/2022|2.6|2.6|68940000000|75330000000||
2023-03-18 19:32:20|04187|946826|ADIA|203.05B|203050000000|215.05|2219435|-24.61|27|2023-05-12|15/03/2023||0.1||27540000000|||2023-02-07|15/12/2022|0.12|0.1445|35890000000|35890000000||
2023-03-18 19:32:25|04188|947273|AJPH|150.07B|150070000000|1171.3|94067|-9.46|28|2023-05-03|15/03/2023||14.3||9390000000|||2023-02-01|15/12/2022|10.5|12.85|9720000000|9290000000||
2023-03-18 19:32:30|04189|946738|ALEM|94.25B|94250000000|479.5|100556|-33.99|27|2023-05-02|15/03/2023||3.7||12950000000|||2023-02-01|15/12/2022|6.5|6.93|15090000000|14210000000||
2023-03-18 19:32:35|04190|962425|ALKE|372.24B|372240000000|3,113.25|86367|-9.47|27|2023-05-25|15/03/2023||||27970000000|||2023-02-09|15/12/2022|38|37.6|30410000000|29350000000||
2023-03-18 19:32:39|04191|17997|AMAR|97.18B|97180000000|568.9|637980|-1.87|30|2023-05-19|15/03/2023||8.62||24410000000|||2023-01-25|15/12/2022|13|12.63|26370000000|26320000000||
2023-03-18 19:32:45|04192|17998|ABUJ|751.07B|751070000000|378.45|17436945|23.6|38|2023-03-20|15/12/2022|2.02|1.83|79070000000|41330000000|||2022-10-21|15/09/2022|0.8|0.9986|36700000000|36650000000||
2023-03-18 19:32:49|04193|18004|APLH|624.96B|624960000000|4346.5|417911|-10.19|39|2023-05-31|15/03/2023||19.29||44410000000|||2023-02-14|15/12/2022|11|10.92|42640000000|42640000000||
2023-03-18 19:32:55|04194|18005|APLO|196.06B|196060000000|308.7|2655156|59.33|39|2023-05-11|15/03/2023||4.18||61020000000|||2023-02-02|15/12/2022|4.6|4.44|64230000000|62900000000||
2023-03-18 19:33:00|04195|18010|ASOK|409.59B|409590000000|139.5|9320154|21.89|41|2023-05-26|15/03/2023||1.52||99780000000|||2023-01-31|15/12/2022|1.23|1.15|90610000000|88140000000||
2023-03-18 19:33:04|04196|18011|ASPN|2.75T|2750000000000|2862.65|1043676|-8.73|39|2023-05-04|15/03/2023||12.04||85050000000|||2023-01-19|15/12/2022|11.19|11.41|86370000000|93160000000||
2023-03-18 19:33:09|04197|946934|ASTL|359.27B|359270000000|1337.5|501429|-12.15|28|2023-05-24|15/03/2023||1.53||10620000000|||2023-02-07|15/12/2022|4.6|3.48|12680000000|12680000000||
2023-03-18 19:33:14|04198|1014099|AUFI|393.51B|393510000000|590.25|1224859|1.47|25|2023-05-31|15/03/2023||6.53||15360000000|||2023-01-30|15/12/2022|5.9|5.91|14480000000|14790000000||
2023-03-18 19:33:19|04199|18014|ARBN|279.96B|279960000000|477.8|1660284|-25.38|39|2023-05-29|15/03/2023||9.88||62620000000|||2023-02-09|15/12/2022|8.4|8.32|64070000000|64060000000||
2023-03-18 19:33:24|04200|997883|AVEU|2.14T|2140000000000|3311.3|344416|-21.02|26|2023-05-31|15/03/2023||7.81||115260000000|||2023-01-14|15/12/2022|9.03|10.47|115700000000|114230000000||
2023-03-18 19:33:29|04201|18017|AXBK|2.58T|2580000000000|837.4|8663306|13.28|43|2023-04-27|15/03/2023||18.87||166770000000|||2023-01-23|15/12/2022|19|18.91|161250000000|161240000000||
2023-03-18 19:33:34|04202|18020|BAJA|1.08T|1080000000000|3814.4|322999|4.49|39|2023-05-19|15/03/2023||54.79||89170000000|||2023-01-25|15/12/2022|52.7|52.38|93150000000|92740000000||
2023-03-18 19:33:39|04203|18022|BJFN|3.46T|3460000000000|5732.35|1090883|-18.04|38|2023-05-18|15/03/2023||50.13||75640000000|||2023-01-27|15/12/2022|49.15|48.33|74350000000|73830000000||
2023-03-18 19:33:44|04204|18023|BJFS|2.07T|2070000000000|1,301.75|2094837|-20.48|36|2023-05-18|15/03/2023|||||||2023-01-30|15/12/2022|11.2||202920000000|202920000000||
2023-03-18 19:33:48|04205|18024|BJAT|666.59B|666590000000|5989|39229|19.57|30|2023-05-19|15/03/2023|||||||2023-01-30|15/12/2022|115.5||984200000|||
2023-03-18 19:33:53|04206|39853|BLKI|379.46B|379460000000|1969.9|298152|-7.62|35|2023-05-19|15/03/2023||15.1||26190000000|||2023-02-11|15/12/2022|5.2|5.26|22150000000|21860000000||
2023-03-18 19:33:58|04207|1072999|BANH|334.09B|334090000000|207.4|6856512|-31.21|25|2023-05-12|15/03/2023||7.52||32550000000|||2023-01-20|15/12/2022|1.8|1.8|31140000000|30840000000||
2023-03-18 19:34:03|04208|18047|BOB|827.68B|827680000000|160.05|28113604|48.26|39|2023-05-26|15/03/2023||6.5||130450000000|||2023-02-03|15/12/2022|7.45|7.39|143700000000|121140000000||
2023-03-18 19:34:09|04209|18031|BOI|306.01B|306010000000|74.55|19685390|55.15|44|2023-05-23|15/03/2023||3.65|||||2023-01-17|15/12/2022|2.8|3.32|70270000000|||
2023-03-18 19:34:13|04210|18034|BATA|182.49B|182490000000|1418.7|313667|-25.01|32|2023-05-25|15/03/2023||3.4||7570000000|||2023-02-14|15/12/2022|6.5|6.5|9000000000|9000000000||
2023-03-18 19:34:18|04211|18036|BRGR|576.19B|576190000000|592|628257|-17.54|28|2023-05-31|15/03/2023||2.61||24870000000|||2023-02-02|15/12/2022|2.1|2.09|26940000000|26940000000||
2023-03-18 19:34:23|04212|18043|BAJE|682.29B|682290000000|93.4|14369842|33.81|44|2023-05-30|15/03/2023||1.46||57040000000|||2023-01-30|15/12/2022|0.82|0.836|41310000000|39570000000||
2023-03-18 19:34:29|04213|18039|BFRG|372.73B|372730000000|799.8|1163837|17.29|44|2023-05-23|15/03/2023||5.23||36200000000|||2023-02-14|15/12/2022|5.2|4.33|33530000000|30020000000||
2023-03-18 19:34:34|04214|18042|BHEL|265.54B|265540000000|76.4|17808558|48.64|44|2023-05-29|15/03/2023||1.38||71910000000|||2023-02-10|15/12/2022|0.1|0.1|52630000000|52630000000||
2023-03-18 19:34:39|04215|18040|BPCL|762.28B|762280000000|351.4|3116645|-3.51|44|2023-05-24|15/03/2023||17.48||1442560000000|||2023-01-30|15/12/2022|9.2|8.23|1196100000000|1132110000000||
2023-03-18 19:34:44|04216|18041|BRTI|4.36T|4360000000000|757.25|5393400|4.75|39|2023-05-16|15/03/2023||6.06||369630000000|||2023-02-06|15/12/2022|2.76|5.02|358040000000|356710000000||
2023-03-18 19:34:49|04217|18045|BION|241.36B|241360000000|202.3|4092138|-38.97|39|2023-04-29|15/03/2023||1.42||37980000000|||2023-02-13|15/12/2022|1.49|1.08|29410000000|27020000000||
2023-03-18 19:34:55|04218|18052|BOSH|533.7B|533700000000|18,141.30|20902|25.14|39|2023-05-23|15/03/2023||||38440000000|||2023-02-14|15/12/2022|108.1|108.1|36600000000|36750000000||
2023-03-18 19:35:00|04219|18054|BRIT|1.05T|1050000000000|4,362.55|285496|29.99|39|2023-05-02|15/03/2023||19.67||40940000000|||2023-02-01|15/12/2022|23.15|27.07|41970000000|41650000000||
2023-03-18 19:35:05|04220|18055|ZYDU|483.18B|483180000000|477.35|1184791|27.87|39|2023-05-26|15/03/2023||6.14||44000000000|||2023-02-03|15/12/2022|6.1|5.82|43620000000|43230000000||
2023-03-18 19:35:10|04221|18057|CNBK|511.38B|511380000000|281.75|9625717|24.64|44|2023-05-10|15/03/2023||13.2||135600000000|||2023-01-23|15/12/2022|15.9|15.92|125860000000|123220000000||
2023-03-18 19:35:17|04222|18061|CAST|109.01B|109010000000|110.1|506376|3.92|29|2023-05-01|15/03/2023|||||||2023-02-13|15/12/2022|2|2|11760000000|11760000000||
2023-03-18 19:35:22|04223|18070|CHLA|627.74B|627740000000|763.7|1437469|6.09|27|2023-04-27|15/03/2023||7.98||18370000000|||2023-01-31|15/12/2022|8.32|8.31|18320000000|18320000000||
2023-03-18 19:35:28|04224|18071|CIPL|705.48B|705480000000|874.05|1718162|-16.64|39|2023-05-24|15/03/2023||10.02||58740000000|||2023-01-25|15/12/2022|9.92|11.12|59250000000|61210000000||
2023-03-18 19:35:32|04225|18072|CTBK|96.44B|96440000000|130.3|4192675|8|28|2023-05-26|15/03/2023||||8340000000|||2023-02-11|15/12/2022|2.9|3.35|7800000000|7820000000||
2023-03-18 19:35:37|04226|18075|COAL|1.37T|1370000000000|221.65|6552469|25.55|39|2023-05-31|15/03/2023||10.24||359600000000|||2023-01-31|15/12/2022|13.9|13.15|351690000000|348980000000||
2023-03-18 19:35:42|04227|39893|COFO|238.26B|238260000000|3,901.00|512821|-11.56|39|2023-04-27|15/03/2023||40.6||21840000000|||2023-01-20|15/12/2022|37.4|36.65|20560000000|20910000000||
2023-03-18 19:35:47|04228|18076|COLG|405.58B|405580000000|1487.85|305778|-2.99|35|2023-05-25|15/03/2023||10.13||13890000000|||2023-01-24|15/12/2022|8.9|9.63|12910000000|13230000000||
2023-03-18 19:35:53|04229|18077|CCRI|362.29B|362290000000|595.5|1524926|-3.34|44|2023-05-02|15/03/2023||5.13||21010000000|||2023-01-23|15/12/2022|4.9|4.89|19880000000|19880000000||
2023-03-18 19:35:57|04230|18080|CORF|252.47B|252470000000|858.7|350628|1.09|30|2023-04-25|15/03/2023||||54740000000|||2023-02-02|15/12/2022|18|17.97|83100000000|83100000000||
2023-03-18 19:36:02|04231|978762|CROP|182.62B|182620000000|287.15|1523044|-26.47|27|2023-05-31|15/03/2023||2.41||18270000000|||2023-01-30|15/12/2022|1.4|1.41|15160000000|15650000000||
2023-03-18 19:36:08|04232|18084|CUMM|465.02B|465020000000|1,672.80|636502|63.47|35|2023-05-25|15/03/2023||8.5||19900000000|||2023-02-08|15/12/2022|13|13.18|21810000000|21760000000||
2023-03-18 19:36:14|04233|18086|DABU|949.93B|949930000000|536.15|1757656|-4.3|39|2023-05-04|15/03/2023||2.43||28800000000|||2023-02-01|15/12/2022|2.68|2.79|30430000000|30800000000||
2023-03-18 19:36:18|04234|947396|DALB|339.01B|339010000000|1810.6|264924|23.99|27|2023-05-10|15/03/2023||8.05||36920000000|||2023-01-27|15/12/2022|10.7|10.13|33550000000|33480000000||
2023-03-18 19:36:25|04235|947225|DPNT|245.73B|245730000000|1,803.90|304390|-19.07|32|2023-05-03|15/03/2023||||20240000000|||2023-02-07|15/12/2022|15.3|15.3|19910000000|19910000000||
2023-03-18 19:36:29|04236|18203|DHAE|18.2B|18200000000|29.00|1951800|-60.46|26|2023-04-27|15/03/2023|||||||2023-02-10|15/12/2022|-1.45||1480000000|||
2023-03-18 19:36:34|04237|18099|DIVI|741.06B|741060000000|2791.5|502565|-38.03|39|2023-05-29|15/03/2023||13.57||19250000000|||2023-02-03|15/12/2022|11.6|11.15|17080000000|19570000000||
2023-03-18 19:36:40|04238|1046345|DIXO|171.94B|171940000000|2886.8|395864|-35.54|25|2023-05-31|15/03/2023||13.86||31170000000|||2023-01-27|15/12/2022|8.7|8.68|24050000000|24490000000||
2023-03-18 19:36:45|04239|18100|DLF|928.86B|928860000000|375.25|3267471|3.36|39|2023-05-24|15/03/2023||2.14||18490000000|||2023-01-25|15/12/2022|2.1|2.14|14950000000|15030000000||
2023-03-18 19:36:50|04240|962426|DLPA|151.36B|151360000000|1,828.30|246444|-33.67|27|2023-05-19|15/03/2023||9.92||5470000000|||2023-02-02|15/12/2022|6.3|6.46|4890000000|4890000000||
2023-03-18 19:36:56|04241|18101|REDY|736.67B|736670000000|4,436.15|298783|9.75|34|2023-05-12|15/03/2023||55.43||62000000000|||2023-01-25|15/12/2022|74.95|56.07|67700000000|60040000000||
2023-03-18 19:37:00|04242|18108|EICH|813.47B|813470000000|2974.6|569465|22.06|33|2023-05-12|15/03/2023||32.02||38020000000|||2023-02-14|15/12/2022|27.1|26.73|37210000000|36980000000||
2023-03-18 19:37:07|04243|18113|EMAM|154.69B|154690000000|351.65|226808|-27.01|30|2023-05-04|15/03/2023||3.37||8310000000|||2023-02-03|15/12/2022|5.5|5.54|9830000000|9820000000||
2023-03-18 19:37:12|04244|992809|ENDU|176.45B|176450000000|1,260.00|31931|5.87|27|2023-05-31|15/03/2023||||24530000000|||2023-02-08|15/12/2022|7.7|7.95|20950000000|21150000000||
2023-03-18 19:37:16|04245|18118|ESCO|206.57B|206570000000|1913|290214|4.11|27|2023-05-12|15/03/2023||||21160000000|||2023-02-08|15/12/2022|16.9|16.85|22640000000|22640000000||
2023-03-18 19:37:22|04246|18122|EXID|151.77B|151770000000|178.7|2075416|14.33|39|2023-05-04|15/03/2023||2.35||38160000000|||2023-01-30|15/12/2022|2.6|2.61|34050000000|34050000000||
2023-03-18 19:37:27|04247|18125|FED|271.57B|271570000000|128.4|12470922|30.95|35|2023-05-08|15/03/2023||3.04||25060000000|||2023-01-15|15/12/2022|3.75|3.39|24910000000|24420000000||
2023-03-18 19:37:34|04248|18132|FOHE|198.52B|198520000000|262.15|641592|3.03|39|2023-05-26|15/03/2023||1.87||16810000000|||2023-02-10|15/12/2022|1.65|1.77|15600000000|15600000000||
2023-03-18 19:37:40|04249|18137|GAIL|724.25B|724250000000|110.1|14878330|9.15|44|2023-05-25|15/03/2023||2.32||355170000000|||2023-01-30|15/12/2022|0.4|0.3975|353650000000|354190000000||
2023-03-18 19:37:44|04250|1167243|GLAD|195.41B|195410000000|1187|615756|-64.03|15|2023-05-31|15/03/2023||15.25||10230000000|||2023-01-23|15/12/2022|14.1|14.14|9380000000|9480000000||
2023-03-18 19:37:49|04251|18149|GLEN|124.39B|124390000000|440.85|1030182|-0.68|39|2023-05-31|15/03/2023||14.09||32420000000|||2023-02-10|15/12/2022|8.71|8.85|34640000000|34310000000||
2023-03-18 19:37:54|04252|18150|GMRI|257.73B|257730000000|42.7|9759933|11.93|39|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|0.28||12000000000|12000000000||
2023-03-18 19:37:59|04253|18152|GOCP|968.95B|968950000000|947.45|967241|26.92|39|2023-05-09|15/03/2023||4.26||33800000000|||2023-01-31|15/12/2022|5.4|5.42|35990000000|35910000000||
2023-03-18 19:38:04|04254|18153|GODI|135.26B|135260000000|401.3|198891|-19.39|30|2023-05-26|15/03/2023|||||||2023-02-13|15/12/2022|9.34||38430000000|||
2023-03-18 19:38:10|04255|18154|GODR|312.32B|312320000000|1,122.00|434169|-29.72|38|2023-05-02|15/03/2023||11.09||7820000000|||2023-02-02|15/12/2022|2.1|6.38|1960000000|2080000000||
2023-03-18 19:38:16|04256|18156|GRAS|1.04T|1040000000000|1,589.60|549217|-1.56|39|2023-05-24|15/03/2023||12.72||-3850000000|||2023-02-14|15/12/2022|3.9|8.98|61960000000|65150000000||
2023-03-18 19:38:21|04257|18171|GGAS|345.71B|345710000000|502.2|1047045|-0.52|32|2023-05-10|15/03/2023||5.22||41130000000|||2023-02-13|15/12/2022|5.4|5.4|36840000000|37900000000||
2023-03-18 19:38:26|04258|18170|GSPT|152.34B|152340000000|270|775415|3.59|35|2023-05-24|15/03/2023||1.77||3860000000|||2023-02-13|15/12/2022|3|3.7|4020000000|4170000000||
2023-03-18 19:38:31|04259|18174|HVEL|747.55B|747550000000|1195|733024|4.18|44|2023-05-12|15/03/2023||6.96||47590000000|||2023-01-19|15/12/2022|4.5|4.52|41200000000|41200000000||
2023-03-18 19:38:35|04260|18176|HCLT|3T|3000000000000|1108.45|3073399|-7.39|39|2023-05-11|15/03/2023||14.38||270020000000|||2023-01-12|15/12/2022|15.11|15.05|267000000000|266190000000||
2023-03-18 19:38:40|04261|1089258|HDFA|358.16B|358160000000|1683|308920|-24.8|24|2023-05-31|15/03/2023||17.83||5750000000|||2023-01-23|15/12/2022|17.55|17.25|5600000000|5810000000||
2023-03-18 19:38:45|04262|18177|HDBK|8.77T|8770000000000|1,572.65|7410154|6.26|39|2023-04-24|15/03/2023||21.89||328570000000|||2023-01-14|15/12/2022|22|21.98|314880000000|314770000000||
2023-03-18 19:38:50|04263|1054973|HDFL|1.01T|1010000000000|471.25|4534449|-11.11|24|2023-04-25|15/03/2023||2.62||193160000000|||2023-01-20|15/12/2022|1.48|1.75|144890000000|147780000000||
2023-03-18 19:38:55|04264|18179|HROM|470.74B|470740000000|2,355.15|329975|-2.68|41|2023-05-03|15/03/2023||35.7||75890000000|||2023-02-07|15/12/2022|35.54|32.85|82140000000|80030000000||
2023-03-18 19:39:00|04265|18187|HALC|882.3B|882300000000|396.25|6942186|-31.3|44|2023-05-18|15/03/2023||||332930000000|||2023-02-08|15/12/2022|6.13|8.3|531510000000|427470000000||
2023-03-18 19:39:05|04266|1072997|HIAE|935.93B|935930000000|2,798.95|1048627|93.59|22|2023-05-12|15/03/2023||63.8||120620000000|||2023-02-09|15/12/2022|34.5|23.5|56660000000|56660000000||
2023-03-18 19:39:10|04267|39868|HCPR|96.97B|96970000000|100.3|4158289|-14.64|26|2023-05-29|15/03/2023|||||||2023-02-01|15/12/2022|0.83||5570000000|||
2023-03-18 19:39:16|04268|18184|HPCL|344.07B|344070000000|242.55|4015731|-13.82|43|2023-05-24|15/03/2023||39.44||983750000000|||2023-02-09|15/12/2022|1.22|3.72|1164160000000|1097270000000||
2023-03-18 19:39:26|04269|18185|HLL|5.75T|5750000000000|2,447.40|1398925|16.43|42|2023-05-16|15/03/2023||11.02||151020000000|||2023-01-18|15/12/2022|10.67|10.71|154560000000|149360000000||
2023-03-18 19:39:33|04270|18186|HZNC|1.32T|1320000000000|316.7|969414|2.14|39|2023-04-21|15/03/2023||||82500000000|||2023-01-18|15/12/2022|5.1|4.8|78660000000|77760000000||
2023-03-18 19:39:38|04271|18191|HDFC|4.69T|4690000000000|2,564.15|2805553|6.16|39|2023-05-01|15/03/2023||20.88||56070000000|||2023-02-02|15/12/2022|19.99|20.17|55360000000|53390000000||
2023-03-18 19:39:44|04272|18198|ICBK|5.84T|5840000000000|836.25|13183140|16.13|35|2023-05-08|15/03/2023||13.52||221520000000|||2023-01-21|15/12/2022|11.9|11.9|214890000000|214890000000||
2023-03-18 19:39:49|04273|1050153|ICIL|526.04B|526040000000|1074.3|591428|-15.37|25|2023-04-21|15/03/2023||6.39||55430000000|||2023-01-16|15/12/2022|7.2|7.2|56000000000|56000000000||
2023-03-18 19:39:54|04274|991131|ICIR|583.92B|583920000000|408.05|1947832|-17.11|27|2023-05-31|15/03/2023||3.53||130900000000|||2023-01-16|15/12/2022|1.51|2.05|94650000000|95150000000||
2023-03-18 19:39:58|04275|1073007|ICCI|143.28B|143280000000|440.9|248864|-29.56|26|2023-04-20|15/03/2023||||9320000000|||2023-01-17|15/12/2022|8.7|8.65|8800000000|8800000000||
2023-03-18 19:40:04|04276|960765|IDFB|365.34B|365340000000|55.2|28994305|29.27|29|2023-04-25|15/03/2023||0.825||44760000000|||2023-01-21|15/12/2022|0.75|0.8|44380000000|44390000000||
2023-03-18 19:40:08|04277|1161582|INMR|149.81B|149810000000|4910|3372|9.25|17|2023-04-27|15/03/2023||24.5||2660000000|||2023-01-24|15/12/2022|36.71|30.82|2510000000|2490000000||
2023-03-18 19:40:14|04278|18209|INBA|339.88B|339880000000|272.9|1703834|74.32|31|2023-05-11|15/03/2023||||70100000000|||2023-01-25|15/12/2022|11.2|10.9|72160000000|72160000000||
2023-03-18 19:40:19|04279|18210|IHTL|457.01B|457010000000|321.85|3878171|54.36|39|2023-05-26|15/03/2023||1.58||15340000000|||2023-01-31|15/12/2022|2.7|2.72|16860000000|16860000000||
2023-03-18 19:40:24|04280|18197|IOC|1.09T|1090000000000|79.25|10668369|-2.04|44|2023-05-18|15/03/2023||3.66||1903810000000|||2023-01-30|15/12/2022|0.33|2.88|2323030000000|1966770000000||
2023-03-18 19:40:29|04281|1169003|INID|352.85B|352850000000|27.15|44399264|18.82|11|2023-02-13|15/12/2022|1.25||62180000000||||2022-11-10|15/09/2022|1.31||58100000000|||
2023-03-18 19:40:33|04282|1153181|INIR|489.32B|489320000000|611.65|1487584|-20.61|18|2023-05-31|15/03/2023||3.00||9258000000|||2023-02-08|15/12/2022|3.2|3.2|9180000000|9180000000||
2023-03-18 19:40:38|04283|18213|IGAS|302.54B|302540000000|432.2|1404946|10.27|34|2023-05-26|15/03/2023||6.82||28810000000|||2023-01-25|15/12/2022|3.98|4.78|40890000000|37080000000||
2023-03-18 19:40:43|04284|39852|INUS|406.09B|406090000000|150.7|5093189|-29.81|39|2023-04-26|15/03/2023||4.51||66320000000|||2023-01-23|15/12/2022|-2.63|5.51|67650000000|69900000000||
2023-03-18 19:40:48|04285|18215|INBK|791.76B|791760000000|1020.5|3506468|9.44|39|2023-04-20|15/03/2023||27.14||68250000000|||2023-01-18|15/12/2022|25.29|24.38|65720000000|65780000000||
2023-03-18 19:40:55|04286|18216|INED|449.24B|449240000000|3490.45|332949|-23.77|44|2023-05-30|15/03/2023||13.6||5750000000|||2023-02-10|15/12/2022|14.9|13.07|5550000000|5550000000||
2023-03-18 19:41:00|04287|18217|INFY|5.89T|5890000000000|1,420.70|5898881|-23.4|34|2023-04-13|15/03/2023||15.83||388870000000|||2023-01-11|15/12/2022|15.7|15.63|383180000000|380860000000||
2023-03-18 19:41:04|04288|961701|INGL|715.71B|715710000000|1,856.35|765210|-2.15|27|2023-06-01|15/03/2023||30.44||142660000000|||2023-02-03|15/12/2022|36.9|27.71|149330000000|144770000000||
2023-03-18 19:41:10|04289|18222|IPCA|198.63B|198630000000|777.7|288857|-24.77|44|2023-05-24|15/03/2023||8.17||14600000000|||2023-02-14|15/12/2022|4.5|4.51|15460000000|15450000000||
2023-03-18 19:41:17|04290|18224|ITC|4.66T|4660000000000|375.55|12963851|53.35|39|2023-05-17|15/03/2023||3.87||184980000000|||2023-02-03|15/12/2022|4.1|4.1|162260000000|173130000000||
2023-03-18 19:41:21|04291|18241|JNSP|574.91B|574910000000|572.05|2952878|19.89|39|2023-05-23|15/03/2023||4.61||146800000000|||2023-01-31|15/12/2022|8.8|8.48|124520000000|124580000000||
2023-03-18 19:41:26|04292|18244|JSWE|414.76B|414760000000|251|1243343|-15.97|39|2023-05-03|15/03/2023||5.90||65139000000|||2023-01-20|15/12/2022|1.1|1.3|22480000000|21270000000||
2023-03-18 19:41:32|04293|18226|JSTL|1.62T|1620000000000|677.9|2028156|-1.05|39|2023-05-17|15/03/2023||12.94||525000000000|||2023-01-20|15/12/2022|2|2.09|391340000000|390740000000||
2023-03-18 19:41:37|04294|18247|JUBI|281.07B|281070000000|427.65|2021151|-16.5|41|2023-05-29|15/03/2023||1.84||13210000000|||2023-02-01|15/12/2022|1.3|1.28|13170000000|13180000000||
2023-03-18 19:41:42|04295|18260|KTKM|3.36T|3360000000000|1693.1|3586639|-6.97|39|2023-05-01|15/03/2023||14.96||79510000000|||2023-01-21|15/12/2022|14.06|13.98|77530000000|77420000000||
2023-03-18 19:41:47|04296|39882|LTFH|209.96B|209960000000|86.1|7045548|20.67|37|2023-04-26|15/03/2023||1.85||19550000000|||2023-01-13|15/12/2022|1.83|1.83|20110000000|20110000000||
2023-03-18 19:41:51|04297|991132|LTEH|377.03B|377030000000|3561|264405|-24.76|27|2023-04-21|15/03/2023||28.93||21140000000|||2023-01-18|15/12/2022|28.75|28.21|20490000000|20650000000||
2023-03-18 19:41:56|04298|18268|LART|3.09T|3090000000000|2,195.75|2112114|22.81|39|2023-05-12|15/03/2023||28.7||543250000000|||2023-01-29|15/12/2022|18.15|19.03|463900000000|456090000000||
2023-03-18 19:42:01|04299|986039|LTIM|1.38T|1380000000000|4673.95|434948|-23.55|27|2023-04-19|15/03/2023||39.85||85080000000|||2023-01-19|15/12/2022|33.8|33.89|86200000000|48370000000||
2023-03-18 19:42:07|04300|994422|LAUL|163.29B|163290000000|301.9|1393239|-48.04|27|2023-04-27|15/03/2023||5.70||16600000000|||2023-01-26|15/12/2022|3.8|3.7|15450000000|15080000000||
2023-03-18 19:42:12|04301|18269|LICH|191.39B|191390000000|347.95|1862771|-4.63|44|2023-04-25|15/03/2023||16.81||16970000000|||2023-02-06|15/12/2022|8.7|8.7|16430000000|16430000000||
2023-03-18 19:42:17|04302|18270|LUPN|299.01B|299010000000|657|926404|-14.16|39|2023-05-17|15/03/2023||4.95||42120000000|||2023-02-09|15/12/2022|3.4|3.59|43220000000|43070000000||
2023-03-18 19:42:23|04303|18291|MRF|351.6B|351600000000|82722.95|8316|19.96|32|2023-05-04|15/03/2023||||58020000000|||2023-02-09|15/12/2022|399.05|401.64|55350000000|55490000000||
2023-03-18 19:42:30|04304|985843|MGAS|97.24B|97240000000|982.7|442407|27.86|27|2023-05-22|15/03/2023||23.72||15970000000|||2023-02-08|15/12/2022|17.4|17.24|16710000000|16920000000||
2023-03-18 19:42:34|04305|18273|MAHM|1.3T|1300000000000|1,171.50|2248050|47.47|39|2023-05-30|15/03/2023||14.91||205800000000|||2023-02-10|15/12/2022|17.8|17.69|216540000000|214210000000||
2023-03-18 19:42:39|04306|18271|MMFS|290.74B|290740000000|235.15|3168364|48.83|33|2023-04-26|15/03/2023||5.46||16950000000|||2023-02-03|15/12/2022|5.1|5.1|16500000000|15440000000||
2023-03-18 19:42:44|04307|39888|MNFL|95.3B|95300000000|112.6|6162255|-4.74|29|2023-05-17|15/03/2023||4.46||11190000000|||2023-02-03|15/12/2022|4.65|4.65|11690000000|10980000000||
2023-03-18 19:42:49|04308|18276|MRCO|630.24B|630240000000|486.1|1119426|-7.25|39|2023-05-03|15/03/2023||2.38||23280000000|||2023-02-03|15/12/2022|2.5|2.51|24700000000|24700000000||
2023-03-18 19:42:54|04309|18277|MRTI|2.51T|2510000000000|8316.85|451642|8.11|39|2023-04-27|15/03/2023||82.51||314180000000|||2023-01-24|15/12/2022|77.9|77.74|290440000000|290450000000||
2023-03-18 19:42:59|04310|18279|MAXI|222.5B|222500000000|644.7|1285442|-19.92|41|2023-05-30|15/03/2023||4.6||84200000000|||2023-01-31|15/12/2022|3.32|3.32|62820000000|65050000000||
2023-03-18 19:43:05|04311|18283|MINT|566.43B|566430000000|3434|637303|-13.87|38|2023-01-18|15/12/2022||31.94||35090000000|||2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000||
2023-03-18 19:43:10|04312|18290|MBFL|355.66B|355660000000|1890.7|458871|-39.15|40|2023-05-11|15/03/2023||22.35||36580000000|||2023-01-18|15/12/2022|21.9|22.8|35060000000|36190000000||
2023-03-18 19:43:15|04313|39890|MUTT|372.78B|372780000000|935|459296|-30.07|32|2023-05-17|15/03/2023||22.56||17690000000|||2023-02-06|15/12/2022|22.46|23|17530000000|16330000000||
2023-03-18 19:43:21|04314|39891|NATP|98.02B|98020000000|533.15|225436|-35.42|29|2023-05-29|15/03/2023||6.8||5240000000|||2023-02-09|15/12/2022|3.4|3.32|4930000000|4930000000||
2023-03-18 19:43:27|04315|18299|NALU|152.62B|152620000000|83.1|13438670|-28.82|39|2023-05-29|15/03/2023||||34750000000|||2023-02-10|15/12/2022|1.5|1.48|32900000000|32910000000||
2023-03-18 19:43:31|04316|946691|NAFL|208.23B|208230000000|4203|143107|2.83|27|2023-05-09|15/03/2023||19.91||6020000000|||2023-02-07|15/12/2022|21.5|21.54|5640000000|5640000000||
2023-03-18 19:43:36|04317|30059|NEST|1.82T|1820000000000|18,858.15|52772|3.14|39|2023-05-12|15/03/2023||74.16||39120000000|||2023-02-16|15/12/2022|65.3|65.23|42570000000|42500000000||
2023-03-18 19:43:41|04318|1053096|NIPF|135.04B|135040000000|216.7|377496|-35.88|25|2023-05-31|15/03/2023||||3840000000|||2023-01-26|15/12/2022|3.3|3.3|3540000000|3510000000||
2023-03-18 19:43:47|04319|18309|NMDC|337.17B|337170000000|115.15|8035490|7.87|41|2023-05-25|15/03/2023||||49300000000|||2023-02-14|15/12/2022|3|3.02|37200000000|37180000000||
2023-03-18 19:43:54|04320|18297|NTPC|1.72T|1720000000000|176.95|11890883|33.15|39|2023-05-29|15/03/2023||4.96||777137000000|||2023-01-28|15/12/2022|4.6|2.55|414110000000|364840000000||
2023-03-18 19:43:59|04321|18312|OEBO|314.92B|314920000000|866.1|492047|-5.13|39|2023-05-12|15/03/2023||12.31||11880000000|||2023-02-08|15/12/2022|19.3|19.3|16300000000|16290000000||
2023-03-18 19:44:04|04322|18311|ONGC|1.93T|1930000000000|153.15|12226660|-10.07|39|2023-05-29|15/03/2023||8.09||432600000000|||2023-02-14|15/12/2022|9.13|10.33|1710410000000|391410000000||
2023-03-18 19:44:09|04323|18313|OILI|276.96B|276960000000|256.5|1797295|16.64|44|2023-05-29|15/03/2023||-38.18||56300000000|||2023-02-10|15/12/2022|16.1|16.1|57560000000|55920000000||
2023-03-18 19:44:14|04324|18325|PAGE|415.19B|415190000000|37223.75|20709|-12.77|30|2023-05-25|15/03/2023||134.5||11450000000|||2023-02-09|15/12/2022|110.9|110.93|12230000000|12910000000||
2023-03-18 19:44:19|04325|18334|PLNG|348.83B|348830000000|231.55|2183440|15.98|34|2023-05-10|15/03/2023||6.87||78770000000|||2023-01-19|15/12/2022|7.87|5.77|159600000000|146650000000||
2023-03-18 19:44:24|04326|18335|PFIZ|162.86B|162860000000|3,559.90|7908|-18.28|27|2023-05-08|15/03/2023||||5933000000|||2023-02-09|15/12/2022|32.9|32.7|6220000000|6590000000||
2023-03-18 19:44:31|04327|100258|PIIL|451.91B|451910000000|2,990.00|334646|6.2|36|2023-05-16|15/03/2023||22.9||16790000000|||2023-02-14|15/12/2022|23.1|23.12|16130000000|16130000000||
2023-03-18 19:44:36|04328|18337|PIDI|1.19T|1190000000000|2,349.90|289244|-6.39|30|2023-05-17|15/03/2023||6.73||26270000000|||2023-01-24|15/12/2022|6|6.22|29980000000|29860000000||
2023-03-18 19:44:42|04329|18339|PIRA|164.36B|164360000000|688.85|1178340|-44.98|31|2023-05-12|15/03/2023|||||||2023-02-08|15/12/2022|19.4|19.4|12220000000|34395000000||
2023-03-18 19:44:46|04330|1127928|POLC|431.96B|431960000000|2884.4|324792|18.32|20|2023-05-31|15/03/2023||24.65||38570000000|||2023-01-20|15/12/2022|23.9|23.96|37150000000|37150000000||
2023-03-18 19:44:51|04331|18341|PWFC|411.59B|411590000000|156.5|7971282|34.51|43|2023-05-30|15/03/2023||||35990000000|||2023-02-12|15/12/2022|11.38|11.1|43690000000|37340000000||
2023-03-18 19:44:57|04332|18342|PGRD|1.6T|1600000000000|229.7|10148485|8.58|44|2023-05-30|15/03/2023||5.15||221000000|||2023-01-31|15/12/2022|5.2|5.18|107460000000|107360000000||
2023-03-18 19:45:02|04333|18344|PREG|168.1B|168100000000|420.7|417206|-12.93|39|2023-05-29|15/03/2023||3.56||23680000000|||2023-02-14|15/12/2022|3.2|4.67|23170000000|23170000000||
2023-03-18 19:45:07|04334|18346|PROC|447.19B|447190000000|13711|5201|-11.77|27|2023-05-12|15/03/2023||||9720000000|||2023-01-31|15/12/2022|63.91||11370000000|10930000000||
2023-03-18 19:45:12|04335|18350|PNBK|527.98B|527980000000|47.95|78464776|33.19|39|2023-05-16|15/03/2023||0.59||121700000000|||2023-01-30|15/12/2022|0.585|1.28|125170000000|117000000000||
2023-03-18 19:45:16|04336|987147|RATB|84.6B|84600000000|141.1|10690633|3.41|29|2023-04-20|15/03/2023||||18390000000|||2023-01-26|15/12/2022|3.49|3.41|17670000000|17610000000||
2023-03-18 19:45:22|04337|18371|RECM|311.64B|311640000000|118.5|8835828|25.65|38|2023-05-30|15/03/2023|||||||2023-01-30|15/12/2022|10.4|10.7|97820000000|||
2023-03-18 19:45:27|04338|18367|RELI|14.12T|14120000000000|2223.1|6300968|-10.42|39|2023-04-28|15/03/2023||29.76||2455370000000|||2023-01-20|15/12/2022|24.87|25.33|2172000000000|2190890000000||
2023-03-18 19:45:32|04339|18016|SANO|132.26B|132260000000|5739.15|14669|-19.12|30|2023-05-09|15/03/2023||||8159000000|||2023-02-23|15/12/2022|50.9|50.85|6720000000|6720000000||
2023-03-18 19:45:37|04340|18376|SBI|4.73T|4730000000000|529.8|14636881|5.56|39|2023-05-19|15/03/2023||17.07||518530000000|||2023-02-03|15/12/2022|15.9|15.87|495360000000|494930000000||
2023-03-18 19:45:41|04341|1158869|SBIC|684.91B|684910000000|723.95|992724|-15.27|17|2023-04-24|15/03/2023||5.95||32740000000|||2023-01-24|15/12/2022|5.4|5.24|31920000000|33060000000||
2023-03-18 19:45:46|04342|1050746|SBIL|1.07T|1070000000000|1,071.60|1390236|-5.05|24|2023-04-28|15/03/2023||9.53||224940000000|||2023-01-21|15/12/2022|3.04|5.21|191700000000|194260000000||
2023-03-18 19:45:51|04343|18383|SHCM|907.85B|907850000000|25,130.00|53681|4.32|44|2023-05-22|15/03/2023||169.17||50420000000|||2023-02-07|15/12/2022|76.7|84.37|40690000000|41440000000||
2023-03-18 19:45:56|04344|18386|SHMF|467.3B|467300000000|1246|799445|10.31|39|2023-04-27|15/03/2023||36.32||37340000000|||2023-01-30|15/12/2022|47.26|36.42|76090000000|35410000000||
2023-03-18 19:46:01|04345|18387|SIEM|1.17T|1170000000000|3,305.00|376860|38.81|39|2023-05-17|15/03/2023||11.5||43690000000|||2023-02-14|15/12/2022|13|13|40150000000|40150000000||
2023-03-18 19:46:06|04346|18397|SRFL|683.13B|683130000000|2307.55|520907|-10.84|27|2023-05-17|15/03/2023||23.24||40320000000|||2023-01-30|15/12/2022|17.2|17.17|34700000000|34610000000||
2023-03-18 19:46:11|04347|18399|SAIL|366.17B|366170000000|88.65|19954401|-9.63|39|2023-05-31|15/03/2023||-0.54||280000000000|||2023-02-13|15/12/2022|0.6|0.7615|250420000000|250320000000||
2023-03-18 19:46:16|04348|18405|SUN|2.3T|2300000000000|957.7|2206032|5.06|39|2023-05-26|15/03/2023||7.4||113390000000|||2023-01-31|15/12/2022|9|8.96|112410000000|111030000000||
2023-03-18 19:46:21|04349|18406|SUTV|170.11B|170110000000|430.1|514804|-8.36|44|2023-05-26|15/03/2023||6.83||9180000000|||2023-02-03|15/12/2022|10.6|9.86|8580000000|8690000000||
2023-03-18 19:46:26|04350|958336|SYNN|229.63B|229630000000|578.5|524891|-2.24|27|2023-04-26|15/03/2023||3.53||9150000000|||2023-01-23|15/12/2022|2.7|2.7|7860000000|7860000000||
2023-03-18 19:46:31|04351|18417|TTCH|245.39B|245390000000|964|852482|2.61|39|2023-05-03|15/03/2023||23.43||44200000000|||2023-02-01|15/12/2022|15.61|15.6|41480000000|41500000000||
2023-03-18 19:46:36|04352|18419|TATA|337.82B|337820000000|1,185.35|450002|2.42|38|2023-05-11|15/03/2023||||47010000000|||2023-01-23|15/12/2022|13.82||45280000000|45020000000||
2023-03-18 19:46:42|04353|18420|TCS|11.63T|11630000000000|3,179.30|1730530|-13.44|39|2023-04-12|15/03/2023||31.26||590850000000|||2023-01-09|15/12/2022|29.64|30.11|578620000000|573330000000||
2023-03-18 19:46:47|04354|18422|TACN|655.73B|655730000000|706.2|1049763|-8.56|39|2023-05-04|15/03/2023||3.95||35220000000|||2023-02-03|15/12/2022|3.79|3.06|34750000000|34440000000||
2023-03-18 19:46:53|04355|18421|TTEX|382.99B|382990000000|6,159.00|155591|-17.13|26|2023-04-26|15/03/2023||31.27||8430000000|||2023-01-24|15/12/2022|31.26|28.26|8180000000|8090000000||
2023-03-18 19:46:58|04356|18425|TAMO|1.5T|1500000000000|419|13517797|-3.41|35|2023-05-30|15/03/2023||1.74||913170000000|||2023-01-25|15/12/2022|7.71|1.49|884890000000|834180000000||
2023-03-18 19:47:03|04357|18426|TTPW|655.04B|655040000000|205.15|9030895|-11.48|39|2023-05-04|15/03/2023||2.54|||||2023-02-03|15/12/2022|2.98|2.96|143390000000|142600000000||
2023-03-18 19:47:09|04358|18428|TISC|1.31T|1310000000000|107|52056139|-17.91|39|2023-05-17|15/03/2023||0.00||616130000000|||2023-02-05|15/12/2022|-2|-1.96|570840000000|557580000000||
2023-03-18 19:47:14|04359|18429|TEML|991.79B|991790000000|1,127.15|2671921|-22.1|39|2023-05-26|15/03/2023||15.43||138850000000|||2023-01-30|15/12/2022|15|14.84|137350000000|135700000000||
2023-03-18 19:47:19|04360|18272|TRCE|169.8B|169800000000|718.6|366947|-5.35|34|2023-05-24|15/03/2023||7||21430000000|||2023-02-07|15/12/2022|2.9|2.89|20090000000|20060000000||
2023-03-18 19:47:24|04361|18433|TITN|2.18T|2180000000000|2455.65|1064668|-9.15|39|2023-05-11|15/03/2023||9.05||85610000000|||2023-02-02|15/12/2022|10.3|10.41|108750000000|106390000000||
2023-03-18 19:47:29|04362|18435|TORP|517.97B|517970000000|1538|236249|7.58|39|2023-05-24|15/03/2023||9.64||24890000000|||2023-01-25|15/12/2022|8.4|8.41|24910000000|24910000000||
2023-03-18 19:47:34|04363|18436|TOPO|257.3B|257300000000|537.9|717686|11.32|27|2023-05-23|15/03/2023|||||||2023-02-14|15/12/2022|14.35|11.3|64430000000|64430000000||
2023-03-18 19:47:41|04364|18437|TREN|482.29B|482290000000|1356.2|663561|7.46|32|2023-05-26|15/03/2023||3.3||18890000000|||2023-02-08|15/12/2022|4.5|4.51|21720000000|19780000000||
2023-03-18 19:47:46|04365|18442|TVSM|497.77B|497770000000|1,046.85|1473574|71.14|44|2023-04-26|15/03/2023||8.09||67180000000|||2023-01-24|15/12/2022|7.4|7.41|65450000000|65450000000||
2023-03-18 19:47:51|04366|18445|ULTC|2.1T|2100000000000|7289.95|381579|14.38|39|2023-04-28|15/03/2023||54.01||182770000000|||2023-01-21|15/12/2022|36.7|35.9|154000000000|152580000000||
2023-03-18 19:47:57|04367|18447|UNBK|442.89B|442890000000|65.15|19279525|63.08|44|2023-05-11|15/03/2023||||127700000000|||2023-01-20|15/12/2022|3.1|3.1|118990000000|114800000000||
2023-03-18 19:48:01|04368|18449|UBBW|382.41B|382410000000|1,447.00|194405|-2.42|34|2023-05-24|15/03/2023||7.1||18630000000|||2023-02-09|15/12/2022|1.2|4.35|16110000000|16120000000||
2023-03-18 19:48:07|04369|18451|UNSP|547.2B|547200000000|770.65|1010892|-16.19|41|2023-05-31|15/03/2023||3||22890000000|||2023-01-25|15/12/2022|1.5|3.45|27810000000|27150000000||
2023-03-18 19:48:14|04370|18450|UPLL|537.1B|537100000000|715.65|1918681|-6.03|39|2023-04-28|15/03/2023||24.61||176270000000|||2023-01-31|15/12/2022|13.52|14.41|136790000000|132460000000||
2023-03-18 19:48:19|04371|993204|VARB|854.95B|854950000000|1,316.20|1447424|108.06|26|2023-05-15|15/03/2023||||45610000000|||2023-02-06|15/12/2022|1.2|0.75|22140000000|22140000000||
2023-03-18 19:48:24|04372|18377|VDAN|1.06T|1060000000000|284.5|9510584|-24.82|39|2023-05-10|15/03/2023||||337700000000|||2023-01-26|15/12/2022|6.6|3.25|336910000000|338600000000||
2023-03-18 19:48:29|04373|18200|VODA|311.55B|311550000000|6.4|103989112|-37.56|39|2023-05-11|15/03/2023||-1.46||106460000000|||2023-02-14|15/12/2022|-2.45|-2.43|106210000000|106160000000||
2023-03-18 19:48:34|04374|18462|VOLT|291.36B|291360000000|880.55|1349598|-32.08|39|2023-05-11|15/03/2023||4.89||28860000000|||2023-02-09|15/12/2022|0.8|-0.251|20060000000|20020000000||
2023-03-18 19:48:39|04375|18466|WHIR|172.55B|172550000000|1,365.00|106719|-17.07|27|2023-05-25|15/03/2023||9.4||19740000000|||2023-02-01|15/12/2022|1.9|1.67|13030000000|12630000000||
2023-03-18 19:48:46|04376|18467|WIPR|2.06T|2060000000000|376.5|3997301|-37.38|34|2023-04-27|15/03/2023||5.72||234220000000|||2023-01-13|15/12/2022|5.56|5.3|232290000000|234310000000||
2023-03-18 19:48:51|04377|18470|YESB|432.76B|432760000000|15.05|214990817|16.22|44|2023-04-28|15/03/2023||0.2||35190000000|||2023-01-22|15/12/2022|0.02|0.14|31140000000|30780000000||
2023-03-18 19:48:56|04378|18471|ZEE|199.07B|199070000000|207.25|7450052|-19.92|39|2023-05-11|15/03/2023||2.86||21390000000|||2023-02-13|15/12/2022|0.3|0.8375|21110000000|21080000000||
2023-03-18 19:49:02|04379|946102|2670|586.03B|586030000000|7,100.0|205257|48.07|34|2023-07-05|15/05/2023||||71500000000|||2023-04-12|15/02/2023||65.22||72570000000||
2023-03-18 19:49:06|04380|946298|8572|506.02B|506020000000|323.0|1557154|4.87|33|2023-05-11|15/03/2023||||67350000000|||2023-01-31|15/12/2022|7.22||68990000000|67720000000||
2023-03-18 19:49:11|04381|946144|4401|222.67B|222670000000|2,171.0|179338|-15.62|33|2023-05-11|15/03/2023||||105620000000|||2023-02-10|15/12/2022|45.87||99710000000|105310000000||
2023-03-18 19:49:15|04382|44296|6857|2.17T|2170000000000|11820|1862707|33.26|38|2023-04-26|15/03/2023||173.05||139160000000|||2023-01-31|15/12/2022|155.49|168.58|137990000000|135090000000||
2023-03-18 19:49:20|04383|44267|8267|2.18T|2180000000000|2,546.5|1957589|-4.73|39|2023-07-05|15/05/2023||||2268000000000|||2023-04-12|15/02/2023||16.62||2291190000000||
2023-03-18 19:49:25|04384|946297|8570|259.88B|259880000000|1,204.0|630446|3.35|35|2023-04-11|15/02/2023||31.68||115820000000|||2023-01-12|15/11/2022|19.38|32.92|109570000000|110020000000||
2023-03-18 19:49:30|04385|946310|8905|397.77B|397770000000|1748|841997|8.37|34|2023-07-04|15/05/2023||29.29||99500000000|||2023-04-11|15/02/2023||45.95||116580000000||
2023-03-18 19:49:35|04386|44240|5201|1.06T|1060000000000|4,805.0|1133179|-1.13|27|2023-05-09|15/03/2023||||492700000000|||2023-02-08|15/12/2022|-459.72|97.3|537020000000|537010000000||
2023-03-18 19:49:39|04387|949910|4206|197.33B|197330000000|3,085.0|91669|-0.32|33|2023-04-27|15/03/2023||||63640000000|||2023-02-10|15/12/2022|51.39||63110000000|58300000000||
2023-03-18 19:49:44|04388|952959|9627|196.73B|196730000000|5600|104089|-10.69|33|2023-06-06|15/04/2023||91.73||94540000000|||2023-03-03|15/01/2023|80.4|84.22|92700000000|93480000000||
2023-03-18 19:49:49|04389|946132|4088|376.73B|376730000000|1,658.0|406143|-2.81|33|2023-05-12|15/03/2023||||267620000000|||2023-02-08|15/12/2022|44.73||261100000000|261150000000||
2023-03-18 19:49:54|04390|946246|7259|932.55B|932550000000|3,460.0|737279|-12.85|33|2023-04-28|15/03/2023||160.66||1145680000000|||2023-02-03|15/12/2022|-30.83|165.9|1104520000000|1128830000000||
2023-03-18 19:49:59|04391|44209|2802|2.38T|2380000000000|4490|1953079|30.94|38|2023-05-11|15/03/2023||18.11||343380000000|||2023-01-31|15/12/2022|54.93|51.92|366870000000|353450000000||
2023-03-18 19:50:04|04392|946105|2784|343.82B|343820000000|1699|464554|-5.03|33|2023-05-12|15/03/2023||||630780000000|||2023-02-07|15/12/2022|38.64||715520000000|691600000000||
2023-03-18 19:50:09|04393|44281|6770|258.49B|258490000000|1,258.0|1952977|13.74|38|2023-04-28|15/03/2023||26.82||211060000000|||2023-01-31|15/12/2022|17.98|53.75|246330000000|241560000000||
2023-03-18 19:50:15|04394|44146|6113|423.79B|423790000000|1219|1244070|19.16|39|2023-05-11|15/03/2023||||102020000000|||2023-02-09|15/12/2022|20.25||89500000000|87270000000||
2023-03-18 19:50:20|04395|952375|6436|174.02B|174020000000|2,387.0|150684|9.65|32|2023-04-26|15/03/2023||||39390000000|||2023-02-01|15/12/2022|35.28||31810000000|30000000000||
2023-03-18 19:50:27|04396|44248|9202|1.31T|1310000000000|2795|2506844|10.74|38|2023-04-28|15/03/2023||10.03||449280000000|||2023-02-02|15/12/2022|91.55|48.12|467940000000|461790000000||
2023-03-18 19:50:32|04397|946220|6754|160.11B|160110000000|1216|849897|-20.31|33|2023-04-27|15/03/2023||28.94||30210000000|||2023-01-30|15/12/2022|8.7|28.42|27720000000|27720000000||
2023-03-18 19:50:37|04398|44282|8304|278.87B|278870000000|2388|1968439|-6.32|39|2023-05-17|15/03/2023||53.13||23400000000|||2023-02-03|15/12/2022|2.75|70.3|30920000000|20300000000||
2023-03-18 19:50:42|04399|951876|2815|152.08B|152080000000|4775|64507|-11.41|32|2023-05-12|15/03/2023||50.11||14510000000|||2023-02-08|15/12/2022|51.92|45.94|15640000000|15180000000||
2023-03-18 19:50:47|04400|952550|7476|188.54B|188540000000|5,210.0|72395|-28.14|32|2023-05-12|15/03/2023||||27650000000|||2023-01-31|15/12/2022|57.62||23320000000|21320000000||
2023-03-18 19:50:51|04401|44184|2502|2.4T|2400000000000|4740|1774695|9.65|38|2023-05-11|15/03/2023||37.1||550140000000|||2023-02-14|15/12/2022|73.2|71.52|661160000000|661150000000||
2023-03-18 19:50:56|04402|992296|7747|623.92B|623920000000|2295|870352|0.35|27|2023-05-18|15/03/2023||14.63||22560000000|||2023-02-14|15/12/2022|12.61|14.46|22780000000|22950000000||
2023-03-18 19:51:01|04403|44274|3407|1.28T|1280000000000|922.5|4122854|-13.7|38|2023-05-12|15/03/2023||21.65||681260000000|||2023-02-08|15/12/2022|10.33|18.55|689190000000|703350000000||
2023-03-18 19:51:06|04404|946263|7936|626.44B|626440000000|3420|778015|54.12|31|2023-05-10|15/03/2023||||128740000000|||2023-02-10|15/12/2022|-18.34|-9.54|121530000000|121520000000||
2023-03-18 19:51:11|04405|44160|4503|3.3T|3300000000000|1850.5|5319223|-3.17|38|2023-04-27|15/03/2023||13.12||367730000000|||2023-02-06|15/12/2022|26.56|39.24|402180000000|389460000000||
2023-03-18 19:51:16|04406|953004|9832|110.84B|110840000000|1422|186205|1.28|32|2023-05-09|15/03/2023|||||||2023-01-31|15/12/2022|49.89||71050000000|||
2023-03-18 19:51:21|04407|946226|6845|461.31B|461310000000|3,455.0|295657|-19.28|33|2023-05-12|15/03/2023||78.34||84400000000|||2023-02-07|15/12/2022|33.55|41.41|70070000000|69840000000||
2023-03-18 19:51:26|04408|946262|7832|1.81T|1810000000000|8217|674038|-7.69|33|2023-05-10|15/03/2023||59.09||230240000000|||2023-02-07|15/12/2022|81.3|121.48|265570000000|258110000000||
2023-03-18 19:51:30|04409|987115|6532|826.42B|826420000000|5400|1474959|30.43|27|2023-07-14|15/05/2023||41.78||22630000000|||2023-04-14|15/02/2023||40.03||20930000000||
2023-03-18 19:51:35|04410|991446|2412|322.96B|322960000000|2,039.0|359630|-21.24|27|2023-05-08|15/03/2023||||12110000000|||2023-01-31|15/12/2022|13.14||10790000000|10160000000||
2023-03-18 19:51:40|04411|946340|9783|189.41B|189410000000|1964|296239|-12.36|33|2023-05-09|15/03/2023||||104350000000|||2023-02-08|15/12/2022|67.93||106990000000|105890000000||
2023-03-18 19:51:45|04412|44235|5108|3.47T|3470000000000|5,066.0|1693084|13.03|35|2023-05-11|15/03/2023||99.14||972960000000|||2023-02-16|15/12/2022|159.6|125.55|1133150000000|1133110000000||
2023-03-18 19:51:50|04413|946206|6448|499.05B|499050000000|1,953.0|743975|-10.94|33|2023-05-10|15/03/2023||21.25||202240000000|||2023-02-07|15/12/2022|49.79|54.15|216810000000|211380000000||
2023-03-18 19:51:55|04414|949900|2229|337.28B|337280000000|2700|543316|8.35|33|2023-05-12|15/03/2023||18||66700000000|||2023-02-06|15/12/2022|32.82|36.41|75290000000|73100000000||
2023-03-18 19:51:59|04415|44187|7751|2.93T|2930000000000|2885|3452039|2.25|27|2023-04-26|15/03/2023||53.88||973110000000|||2023-01-30|15/12/2022|77.8|77.8|1157200000000|1157190000000||
2023-03-18 19:52:04|04416|946272|8060|401.35B|401350000000|3,095.0|111198|27.42|33|2023-04-25|15/03/2023||76.75||154630000000|||2023-01-27|15/12/2022|68.5|66.45|160080000000|160080000000||
2023-03-18 19:52:09|04417|946338|9697|966.1B|966100000000|4620|644866|60.31|33|2023-05-09|15/03/2023||58.79||44790000000|||2023-01-30|15/12/2022|35.73|40.93|30600000000|31420000000||
2023-03-18 19:52:13|04418|44306|6952|304.77B|304770000000|1,274.0|866031|-7.41|27|2023-05-10|15/03/2023||22.5||62820000000|||2023-02-02|15/12/2022|16.47|25.9|67880000000|74880000000||
2023-03-18 19:52:18|04419|44218|9022|3.09T|3090000000000|15,700.0|517995|-3.3|38|2023-04-27|15/03/2023||-63.09||376590000000|||2023-01-30|15/12/2022|425.36|237.3|385010000000|385270000000||
2023-03-18 19:52:23|04420|952820|8439|544.07B|544070000000|4,445.0|118193|-2.2|32|2023-05-11|15/03/2023|||||||2023-02-07|15/12/2022|-31.82||331990000000|||
2023-03-18 19:52:28|04421|44307|8331|618.8B|618800000000|854|3397531|13.11|39|2023-05-15|15/03/2023||14.29|||||2023-02-08|15/12/2022|18.31|20.18|70290000000|||
2023-03-18 19:52:33|04422|44283|9502|1.06T|1060000000000|1408|2146043|15.5|27|2023-04-28|15/03/2023||-73.95||1129520000000|||2023-01-30|15/12/2022|6.86|-62.85|1034810000000|1053770000000||
2023-03-18 19:52:37|04423|44175|4519|5.54T|5540000000000|3,366.0|2170748|-15.15|28|2023-04-27|15/03/2023||47.18||286300000000|||2023-02-02|15/12/2022|62.29|58.85|438500000000|392780000000||
2023-03-18 19:52:42|04424|946330|9504|239.93B|239930000000|666|1519354|-25.92|27|2023-04-28|15/03/2023||-68.1||479010000000|||2023-01-31|15/12/2022|-307.33|-202.1|430110000000|471800000000||
2023-03-18 19:52:47|04425|946097|2579|250.9B|250900000000|1,399.0|551297|-2.71|33|2023-05-11|15/03/2023||-19.8||176950000000|||2023-02-09|15/12/2022|-6.14|-11.42|195110000000|195110000000||
2023-03-18 19:52:52|04426|952591|7616|170.88B|170880000000|1,970.0|222241|10.92|32|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|-1.42||57660000000|||
2023-03-18 19:52:57|04427|44124|1721|296.66B|296660000000|2458|465841|-9.37|38|2023-05-09|15/03/2023||||206730000000|||2023-02-10|15/12/2022|42||127060000000|132430000000||
2023-03-18 19:53:02|04428|976159|7186|572.97B|572970000000|488|7203836|4.05|29|2023-05-12|15/03/2023|||||||2023-02-03|15/12/2022|13.87||78560000000|47480000000||
2023-03-18 19:53:06|04429|962543|5021|325.65B|325650000000|3725|384397|41.74|28|2023-05-11|15/03/2023||50.7||754640000000|||2023-02-09|15/12/2022|-414.35|-425.4|724500000000|793400000000||
2023-03-18 19:53:11|04430|949906|3349|469.25B|469250000000|11850|195808|-25.52|33|2023-07-10|15/05/2023||168.36||216610000000|||2023-04-10|15/02/2023||143.54||205820000000||
2023-03-18 19:53:16|04431|44262|8253|265.76B|265760000000|1700|643920|30.77|39|2023-05-12|15/03/2023||27.84||81660000000|||2023-02-09|15/12/2022|113.67|67.71|84790000000|82720000000||
2023-03-18 19:53:22|04432|952146|4751|573.85B|573850000000|1,134.0|2855549|-22.75|32|2023-04-26|15/03/2023||20.05||189490000000|||2023-01-25|15/12/2022|-9.88|-9.17|167580000000|176440000000||
2023-03-18 19:53:26|04433|44207|7912|973.94B|973940000000|3665|1020956|22.99|38|2023-05-12|15/03/2023||||347150000000|||2023-02-09|15/12/2022|136.81||355080000000|347300000000||
2023-03-18 19:53:33|04434|44138|8750|2.32T|2320000000000|2360.5|4797693|-5.35|39|2023-05-17|15/03/2023||65.5||2086000000000|||2023-02-14|15/12/2022|35.53|65.5|2229180000000|1906500000000||
2023-03-18 19:53:37|04435|946137|4202|280.49B|280490000000|982|995689|19.17|33|2023-05-11|15/03/2023||39.27||140410000000|||2023-02-02|15/12/2022|25.1|36.06|138280000000|146250000000||
2023-03-18 19:53:42|04436|946177|5471|217.39B|217390000000|5,100.0|165151|38.78|33|2023-04-28|15/03/2023||||139980000000|||2023-01-30|15/12/2022|232.07||152870000000|143400000000||
2023-03-18 19:53:46|04437|946202|6383|912.38B|912380000000|7,240.0|480415|-12.24|33|2023-05-12|15/03/2023||101.16||153530000000|||2023-02-09|15/12/2022|93.24|90.38|157910000000|151070000000||
2023-03-18 19:53:51|04438|44190|4568|8.78T|8780000000000|4579|3334039|92.23|38|2023-04-27|15/03/2023||0.8967||302270000000|||2023-01-31|15/12/2022|14.81|19.83|340480000000|343170000000||
2023-03-18 19:53:56|04439|976160|7458|230.38B|230380000000|4220|73938|19.89|29|2023-05-15|15/03/2023||34.32||27920000000|||2023-02-08|15/12/2022|55.15|53.6|33840000000|31720000000||
2023-03-18 19:54:01|04440|44181|6367|6.62T|6620000000000|22,605.0|731669|1.96|38|2023-05-10|15/03/2023||168.89||913830000000|||2023-02-07|15/12/2022|179.54|201.78|965880000000|918500000000||
2023-03-18 19:54:06|04441|44182|7735|529.09B|529090000000|11160|549613|-0.18|38|2023-05-09|15/03/2023||210.6||127340000000|||2023-01-31|15/12/2022|256.04|271.15|116840000000|115840000000||
2023-03-18 19:54:11|04442|952021|3880|168.31B|168310000000|1,013.0|431636|-38.87|32|2023-05-12|15/03/2023||||180200000000|||2023-02-10|15/12/2022|-94.81||172180000000|168340000000||
2023-03-18 19:54:17|04443|946085|1878|878.73B|878730000000|12,870.0|228616|1.1|33|2023-04-28|15/03/2023||286.93||422920000000|||2023-01-30|15/12/2022|246.27|275.88|406490000000|409010000000||
2023-03-18 19:54:22|04444|44149|1925|2.04T|2040000000000|3,095.0|1503605|-3.67|39|2023-05-11|15/03/2023||110.52||1358090000000|||2023-02-10|15/12/2022|91.54|92.54|1160350000000|1111070000000||
2023-03-18 19:54:27|04445|44332|8601|858.61B|858610000000|591.0|4471905|-17.72|38|2023-04-28|15/03/2023||||111800000000|||2023-01-30|15/12/2022|10.51|6.7|233040000000|111740000000||
2023-03-18 19:54:32|04446|946114|3107|197.4B|197400000000|2112|160879|22.43|33|2023-05-11|15/03/2023||||257750000000|||2023-02-08|15/12/2022|50.5||228360000000|223000000000||
2023-03-18 19:54:37|04447|102045|2432|196.29B|196290000000|1763|405411|-3.98|27|2023-05-11|15/03/2023||7.94||32670000000|||2023-02-08|15/12/2022|-31.71|11.3|30170000000|31480000000||
2023-03-18 19:54:42|04448|44110|4061|234.54B|234540000000|2,720.0|556539|-21.16|39|2023-05-10|15/03/2023||-47.86||103490000000|||2023-02-07|15/12/2022|-63.61|39.43|105810000000|111270000000||
2023-03-18 19:54:47|04449|44301|6902|5.3T|5300000000000|7,075.0|1415592|-6.97|38|2023-04-28|15/03/2023||201.08||1608210000000|||2023-02-03|15/12/2022|121.93|134.84|1615570000000|1623650000000||
2023-03-18 19:54:52|04450|44145|4324|1.2T|1200000000000|4,540.0|857916|-6.58|37|2023-05-16|15/03/2023||113.99||310450000000|||2023-02-14|15/12/2022|89.7|89.7|358780000000|352430000000||
2023-03-18 19:54:56|04451|946157|4631|216.38B|216380000000|2286|332839|-7.22|29|2023-05-17|15/03/2023||||269000000000|||2023-02-14|15/12/2022|-2.05||259000000000|278600000000||
2023-03-18 19:55:03|04452|946194|6146|1.59T|1590000000000|44000|208074|39.68|33|2023-05-10|15/03/2023||540.16||71860000000|||2023-01-24|15/12/2022|458.35|526.5|65840000000|69390000000||
2023-03-18 19:55:08|04453|946193|6141|258.74B|258740000000|2062|975152|31.09|31|2023-05-10|15/03/2023||||118650000000|||2023-02-08|15/12/2022|66.82||141740000000|141740000000||
2023-03-18 19:55:13|04454|44111|5714|250.28B|250280000000|4,205.0|248716|-22.84|39|2023-05-12|15/03/2023||11.56||189170000000|||2023-02-10|15/12/2022|76.19|167.19|191110000000|187960000000||
2023-03-18 19:55:18|04455|952120|4665|158.46B|158460000000|3250|74820|14.56|32|2023-05-17|15/03/2023||2||41010000000|||2023-02-09|15/12/2022|62.06|58.6|46270000000|45890000000||
2023-03-18 19:55:23|04456|44208|9020|2.77T|2770000000000|7353|1390538|7.28|38|2023-04-28|15/03/2023||-30.39||665860000000|||2023-01-31|15/12/2022|120.8|123|612010000000|666500000000||
2023-03-18 19:55:28|04457|44171|6361|500.85B|500850000000|5440|393080|-16.69|27|2023-05-15|15/03/2023||||182050000000|||2023-02-14|15/12/2022|249.64||200810000000|201380000000||
2023-03-18 19:55:32|04458|44180|4523|2.15T|2150000000000|7512|1927556|28.92|38|2023-05-10|15/03/2023||77.44||199800000000|||2023-02-06|15/12/2022|30.14|29.76|187570000000|198150000000||
2023-03-18 19:55:37|04459|946335|9513|386.75B|386750000000|2,115.0|837828|14.2|33|2023-04-28|15/03/2023||182.3||448450000000|||2023-01-31|15/12/2022|287.9|100.75|561760000000|388270000000||
2023-03-18 19:55:42|04460|44225|5020|1.28T|1280000000000|454.5|14235349|0.66|38|2023-05-12|15/03/2023||13.3||3305890000000|||2023-02-10|15/12/2022|-48.08|-23|3941100000000|3279570000000||
2023-03-18 19:55:47|04461|951790|2206|213.35B|213350000000|3,355.0|119244|-12.74|31|2023-02-14|15/12/2022|-10.19|-6.64|78000000000|76820000000|||2022-11-04|15/09/2022|89.03|58.64|86790000000|85220000000||
2023-03-18 19:55:51|04462|952167|4921|296.75B|296750000000|2454|463321|-17.68|32|2023-04-27|15/03/2023||21.2||26500000000|||2023-02-07|15/12/2022|13.95|16.84|28320000000|29680000000||
2023-03-18 19:55:56|04463|44311|6954|4.4T|4400000000000|23,085.0|661198|9.51|27|2023-04-27|15/03/2023||182.01||205540000000|||2023-01-27|15/12/2022|238.74|209.22|219990000000|206680000000||
2023-03-18 19:56:01|04464|44328|9983|8.58T|8580000000000|27,985.0|1834705|40.14|39|2023-07-13|15/05/2023||232.94||586200000000|||2023-04-13|15/02/2023||169.42||682840000000||
2023-03-18 19:56:07|04465|998064|3563|410.66B|410660000000|3550|2416602|2.01|26|2023-05-12|15/03/2023||||78200000000|||2023-02-07|15/12/2022|5.8||68000000000|69780000000||
2023-03-18 19:56:12|04466|952653|7947|262.73B|262730000000|3,210.0|136979|2.88|32|2023-05-10|15/03/2023||29.83||50130000000|||2023-01-31|15/12/2022|69.39|57.99|60250000000|58920000000||
2023-03-18 19:56:17|04467|44221|6504|717.03B|717030000000|5020|649059|-16.33|38|2023-04-27|15/03/2023||191.6||298030000000|||2023-01-26|15/12/2022|60.92|84.94|243640000000|237930000000||
2023-03-18 19:56:22|04468|952306|6134|210.58B|210580000000|2,183.0|353390|-2.76|32|2023-05-11|15/03/2023||50.38||40680000000|||2023-02-09|15/12/2022|44.39|51.77|36790000000|41330000000||
2023-03-18 19:56:27|04469|946161|4676|258.19B|258190000000|1161|543930|-4.76|33|2023-05-11|15/03/2023||||134800000000|||2023-02-07|15/12/2022|40.45||136450000000|148090000000||
2023-03-18 19:56:32|04470|946100|2607|158.86B|158860000000|1,848.0|143549|-7.74|33|2023-05-09|15/03/2023||58.93||133200000000|||2023-02-08|15/12/2022|21.34|19.85|148290000000|141300000000||
2023-03-18 19:56:38|04471|44205|4901|2.68T|2680000000000|6458|1275954|-10.09|38|2023-05-10|15/03/2023||133.47||716390000000|||2023-02-08|15/12/2022|146.04|147.77|744330000000|725880000000||
2023-03-18 19:56:42|04472|952365|6406|244.2B|244200000000|3,095.0|174882|5.6|32|2023-05-12|15/03/2023||||61680000000|||2023-02-08|15/12/2022|6.43||57530000000|56200000000||
2023-03-18 19:56:47|04473|44246|6702|3.47T|3470000000000|18,355.0|583220|4.02|38|2023-04-28|15/03/2023||663.18||1099630000000|||2023-01-31|15/12/2022|209.23|286.84|931420000000|918130000000||
2023-03-18 19:56:52|04474|946221|6755|405.74B|405740000000|3875|282502|66.38|33|2023-04-26|15/03/2023||93.54||109990000000|||2023-01-25|15/12/2022|-26.39|31.14|73790000000|87280000000||
2023-03-18 19:56:56|04475|44317|8354|483.53B|483530000000|2,576.0|1122843|7.15|39|2023-05-12|15/03/2023||36.47|||||2023-01-31|15/12/2022|10.3|67.25|94210000000|||
2023-03-18 19:57:02|04476|44121|5801|164.23B|164230000000|2333|332238|7.56|39|2023-05-10|15/03/2023||65.41||261020000000|||2023-02-07|15/12/2022|63.86|47.22|261390000000|257880000000||
2023-03-18 19:57:37|04477|952380|||||||32|2023-05-11|15/03/2023||||79750000000|||2023-02-07|15/12/2022|24.58||66360000000|59750000000||
2023-03-18 19:57:41|04478|946328|9449|276.69B|276690000000|2,607.0|254448|-7.22|33|2023-05-11|15/03/2023||||59970000000|||2023-02-13|15/12/2022|-6.04|42.62|62560000000|58610000000||
2023-03-18 19:57:46|04479|952010|3769|888.12B|888120000000|11,710.0|202152|5.12|32|2023-05-11|15/03/2023||47.14||15170000000|||2023-02-13|15/12/2022|32.27|44.06|14810000000|14820000000||
2023-03-18 19:57:51|04480|952717|8111|513.39B|513390000000|11,400.0|130623|85.97|32|2023-05-12|15/03/2023||||27220000000|||2023-02-07|15/12/2022|231.42||41440000000|40320000000||
2023-03-18 19:57:56|04481|44236|6674|179.41B|179410000000|2,230.0|323597|-5.15|38|2023-05-09|15/03/2023||80.8||145190000000|||2023-02-07|15/12/2022|76.27|63.8|139660000000|143500000000||
2023-03-18 19:58:02|04482|976126|3765|159.63B|159630000000|2579|269374|-0.08|29|2023-05-12|15/03/2023||||24400000000|||2023-02-14|15/12/2022|98.2||33030000000|33020000000||
2023-03-18 19:58:07|04483|946287|8359|269.24B|269240000000|563|2323077|27.38|33|2023-04-28|15/03/2023|||||||2023-02-03|15/12/2022|17.28||60040000000|||
2023-03-18 19:58:12|04484|949901|2433|553.45B|553450000000|1,495.0|729975|-3.42|33|2023-05-12|15/03/2023||||275000000000|||2023-02-09|15/12/2022|22.59||233650000000|231320000000||
2023-03-18 19:58:17|04485|946233|6965|1.05T|1050000000000|6750|311516|15.19|33|2023-05-08|15/03/2023||71.55||60300000000|||2023-02-09|15/12/2022|73.11|69.45|55160000000|55440000000||
2023-03-18 19:58:22|04486|946315|9042|946.77B|946770000000|3,930.0|441303|9.32|33|2023-05-12|15/03/2023||||256800000000|||2023-02-01|15/12/2022|83.02||249280000000|231700000000||
2023-03-18 19:58:26|04487|969277|1808|425.14B|425140000000|1547|782452|4.88|27|2023-05-12|15/03/2023||73.56||259920000000|||2023-02-09|15/12/2022|44.43|46.52|260070000000|204150000000||
2023-03-18 19:58:31|04488|946327|9435|828.58B|828580000000|18,490.0|57097|34.77|33|2023-05-19|15/03/2023||966.9||161650000000|||2023-02-14|15/12/2022|150.77|251.32|160510000000|152420000000||
2023-03-18 19:58:36|04489|44142|7205|293.33B|293330000000|511|2723941|-28.93|38|2023-04-27|15/03/2023||-57||393980000000|||2023-02-02|15/12/2022|-47.38|-19.53|377020000000|364030000000||
2023-03-18 19:58:41|04490|946290|7337|201.41B|201410000000|648|909372|-5.68|33|2023-05-11|15/03/2023|||||||2023-02-06|15/12/2022|13.25||41580000000|||
2023-03-18 19:58:47|04491|946224|6806|593.5B|593500000000|17240|92026|-1.03|33|2023-05-09|15/03/2023||210.66||43560000000|||2023-02-01|15/12/2022|249.91|278.79|47460000000|47900000000||
2023-03-18 19:58:52|04492|946148|4530|296.53B|296530000000|3730|134610|-1.84|34|2023-07-07|15/05/2023||31.1||35000000000|||2023-04-13|15/02/2023||||||
2023-03-18 19:58:57|04493|44206|6501|6.42T|6420000000000|6845|2307374|21.3|38|2023-04-28|15/03/2023||328.92||2609050000000|||2023-02-01|15/12/2022|126.98|208.64|2692020000000|2498240000000||
2023-03-18 19:59:02|04494|44161|6305|626.47B|626470000000|2946|625562|-3.57|37|2023-04-26|15/03/2023||59.3||329880000000|||2023-01-27|15/12/2022|34.68|70.5|323850000000|302320000000||
2023-03-18 19:59:07|04495|946180|5486|930.75B|930750000000|2,177.0|1406160|8.52|32|2023-01-30|15/12/2022||||223000000000|||2022-10-26|15/09/2022|33.26||291900000000|427000000000||
2023-03-18 19:59:12|04496|946319|9086|744.89B|744890000000|8,900.0|144333|33.23|33|2023-04-27|15/03/2023||53.94||166170000000|||2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000||
2023-03-18 19:59:17|04497|946334|9509|96.91B|96910000000|472|632762|-3.28|33|2023-04-27|15/03/2023||-172.15||300480000000|||2023-01-26|15/12/2022|-96.2|-201.1|236990000000|243000000000||
2023-03-18 19:59:22|04498|946289|8377|121.2B|121200000000|946|390657|-3.37|33|2023-05-11|15/03/2023|||||||2023-01-31|15/12/2022|36.88||42840000000|||
2023-03-18 19:59:27|04499|946331|9505|126.29B|126290000000|605|728218|7.84|33|2023-04-26|15/03/2023||-85.8||239210000000|||2023-01-30|15/12/2022|-180.04|-109.4|205250000000|213250000000||
2023-03-18 19:59:32|04500|44157|7267|5.62T|5620000000000|3360|4871967|-0.03|34|2023-05-12|15/03/2023||89.95||4571210000000|||2023-02-10|15/12/2022|144.3|115.67|4438190000000|4377750000000||
2023-03-18 19:59:38|04501|946228|6856|323.91B|323910000000|7670|162662|19.28|33|2023-05-11|15/03/2023||||63750000000|||2023-02-14|15/12/2022|137.3|137.3|85010000000|78880000000||
2023-03-18 19:59:43|04502|952386|6465|692.43B|692430000000|4,780.0|219759|13|32|2023-05-10|15/03/2023||||83630000000|||2023-02-10|15/12/2022|27.19|-2.51|82300000000|82300000000||
2023-03-18 19:59:48|04503|946107|2810|265.5B|265500000000|2,722.0|145813|-10.31|33|2023-05-10|15/03/2023||14.45||67800000000|||2023-02-03|15/12/2022|62.51|54.22|71990000000|72440000000||
2023-03-18 19:59:53|04504|946261|7741|5.08T|5080000000000|14300|1064528|4.72|33|2023-05-08|15/03/2023||121.65||179350000000|||2023-01-31|15/12/2022|86.34|99.8|173530000000|172650000000||
2023-03-18 19:59:58|04505|946151|4544|155.31B|155310000000|2729|208772|-10.52|33|2023-05-11|15/03/2023||||61810000000|||2023-02-08|15/12/2022|56.84||66880000000|64010000000||
2023-03-18 20:00:03|04506|946111|3003|810.95B|810950000000|1066|1919154|-0.84|33|2023-04-28|15/03/2023||||105750000000|||2023-01-30|15/12/2022|40.1|35.8|124220000000|134720000000||
2023-03-18 20:00:11|04507|946131|4062|699.65B|699650000000|5010|1266438|-11.95|33|2023-04-27|15/03/2023||64.43||104880000000|||2023-02-02|15/12/2022|87.67|95.36|103100000000|110380000000||
2023-03-18 20:00:16|04508|946169|5019|835.88B|835880000000|2,826.0|1078125|-13.97|33|2023-05-16|15/03/2023||23.8||1884200000000|||2023-02-14|15/12/2022|-104.88|-60.6|2397210000000|1846230000000||
2023-03-18 20:00:21|04509|44122|7013|473.48B|473480000000|3,130.0|1385813|12.35|38|2023-05-09|15/03/2023||118.8||413720000000|||2023-02-07|15/12/2022|39.19|101.2|351930000000|333870000000||
2023-03-18 20:00:26|04510|946117|3291|610.07B|610070000000|2,159.0|436367|-0.87|33|2023-05-16|15/03/2023||88.99||401390000000|||2023-02-09|15/12/2022|43.96|72.88|341770000000|374150000000||
2023-03-18 20:00:31|04511|976103|2492|61.73B|61730000000|270|1298438|-60.53|29|2023-04-28|15/03/2023||0.9098||3010000000|||2023-02-14|15/12/2022|0.5986|0.5986|2940000000|3020000000||
2023-03-18 20:00:35|04512|1177847|5076|267.22B|267220000000|1,042.00|630954|-5.96|8|2023-05-12|15/03/2023||||208450000000|||2023-02-14|15/12/2022|39.27||182340000000|184570000000||
2023-03-18 20:00:40|04513|44119|1605|1.76T|1760000000000|1,349.0|6778782|2.35|38|2023-05-11|15/03/2023||77.3||546600000000|||2023-02-09|15/12/2022|112.8|112.8|625900000000|625900000000||
2023-03-18 20:00:45|04514|946125|3774|494.03B|494030000000|2,734.0|420215|47.98|33|2023-05-16|15/03/2023||||68210000000|||2023-02-08|15/12/2022|23.33||63380000000|63850000000||
2023-03-18 20:00:50|04515|44229|3099|533.09B|533090000000|1396|2832031|50.43|39|2023-05-10|15/03/2023||27.62||137460000000|||2023-02-03|15/12/2022|30.91|17.57|144320000000|146820000000||
2023-03-18 20:00:54|04516|44132|7202|1.21T|1210000000000|1557|2451805|-3.47|39|2023-05-12|15/03/2023||43.82||841960000000|||2023-02-09|15/12/2022|68.18|58.43|850650000000|802820000000||
2023-03-18 20:01:00|04517|946099|2593|435.94B|435940000000|4,265.0|527349|-32.41|33|2023-06-01|15/04/2023||||101200000000|||2023-03-01|15/01/2023|18.69||101190000000|101100000000||
2023-03-18 20:01:05|04518|44217|8001|6.01T|6010000000000|4,123.0|2707857|3.67|38|2023-05-10|15/03/2023||78.07||3579000000000|||2023-02-03|15/12/2022|135.92|144.92|3552060000000|3711830000000||
2023-03-18 20:01:10|04519|946164|4739|747.55B|747550000000|3235|339300|10.56|33|2023-05-03|15/03/2023||62.7||163240000000|||2023-02-01|15/12/2022|31.55|38.24|144540000000|135240000000||
2023-03-18 20:01:15|04520|952705|8088|322.14B|322140000000|5,600.0|133975|3.13|32|2023-05-12|15/03/2023|||||||2023-02-08|15/12/2022|121.07||242570000000|||
2023-03-18 20:01:20|04521|946279|8273|220.21B|220210000000|3,080.0|158421|-5.81|34|2023-07-11|15/05/2023||||174000000000|||2023-04-11|15/02/2023||||138360000000||
2023-03-18 20:01:25|04522|44224|3086|332.32B|332320000000|1268|1593311|27.69|38|2023-04-11|15/02/2023||20.77||103740000000|||2022-12-27|15/11/2022|17.58|15.66|87810000000|89370000000||
2023-03-18 20:01:29|04523|946303|8595|111.27B|111270000000|2046|838169|7.68|33|2023-04-21|15/03/2023|||||||2023-01-25|15/12/2022|613.63||4310000000|||
2023-03-18 20:01:35|04524|940785|9201|1.12T|1120000000000|2,563.0|3607141|13.86|35|2023-04-28|15/03/2023||19.14||350210000000|||2023-02-02|15/12/2022|42.16|54.58|387070000000|371290000000||
2023-03-18 20:01:39|04525|952973|9706|611.91B|611910000000|6,570.0|305349|21.67|32|2023-05-12|15/03/2023||-17.2||33770000000|||2023-02-08|15/12/2022|8.09|-6.4|32410000000|30230000000||
2023-03-18 20:01:44|04526|952851|8697|1.06T|1060000000000|2022.5|1331664|-10.05|32|2023-04-28|15/03/2023||19.34||32140000000|||2023-01-30|15/12/2022|22.75|23.37|34040000000|34790000000||
2023-03-18 20:01:49|04527|959212|7182|4.08T|4080000000000|1,124.0|8694429|8.08|30|2023-05-17|15/03/2023||22.05||290640000000|||2023-02-14|15/12/2022|23.7|19.47|621940000000|282760000000||
2023-03-18 20:01:54|04528|959213|6178|3.84T|3840000000000|1,109.0|8971752|16.74|30|2023-05-17|15/03/2023||27.3||2655790000000|||2023-02-14|15/12/2022|47.83|27.3|2961330000000|2655790000000||
2023-03-18 20:01:59|04529|959214|7181|810.19B|810190000000|2117|1037802|0|30|2023-05-17|15/03/2023||40.08||1497910000000|||2023-02-14|15/12/2022|71.85|40.08|1595590000000|1497910000000||
2023-03-18 20:02:12|04530|44305|5631|173.95B|173950000000|2,364.0|370810|-35.14|38|2023-05-11|15/03/2023||||72550000000|||2023-02-13|15/12/2022|21.2||58550000000|65800000000||
2023-03-18 20:02:17|04531|44219|2914|4.83T|4830000000000|2,722.5|5141421|34.01|37|2023-05-02|15/03/2023||89.39||612800000000|||2023-02-14|15/12/2022|21.92|23.06|649300000000|649290000000||
2023-03-18 20:02:22|04532|952101|4552|187.78B|187780000000|1505|360452|-29.61|32|2023-05-12|15/03/2023||72.33||19650000000|||2023-01-31|15/12/2022|20.96|0.5798|11120000000|7930000000||
2023-03-18 20:02:27|04533|952482|6951|209.07B|209070000000|4,095.0|484164|-35.71|32|2023-05-12|15/03/2023||93.08||47960000000|||2023-02-10|15/12/2022|118.27|90.88|42950000000|41770000000||
2023-03-18 20:02:32|04534|44290|5411|935.34B|935340000000|1610|5162746|-6.88|38|2023-04-27|15/03/2023||29.37||1257130000000|||2023-02-06|15/12/2022|35.41|133.65|1344250000000|1307920000000||
2023-03-18 20:02:38|04535|44159|1963|376.04B|376040000000|1,563.0|1287489|2.9|39|2023-05-11|15/03/2023||||186190000000|||2023-02-10|15/12/2022|7.17|23.1|149410000000|155630000000||
2023-03-18 20:02:43|04536|946136|4185|641.38B|641380000000|3,090.0|837954|-10.3|33|2023-04-24|15/03/2023||36.86||100280000000|||2023-02-06|15/12/2022|23.41|56.53|115710000000|107860000000||
2023-03-18 20:02:49|04537|44196|6473|329.26B|329260000000|960|1059395|1.37|38|2023-04-28|15/03/2023||43.45||465180000000|||2023-02-03|15/12/2022|17.78|33.19|420330000000|440430000000||
2023-03-18 20:02:54|04538|952128|4686|222.54B|222540000000|3465|139879|-34.99|32|2023-05-15|15/03/2023|||||||2023-02-10|15/12/2022|50.08||10040000000|||
2023-03-18 20:03:00|04539|946280|8282|224.11B|224110000000|1,200.0|838290|-3.77|33|2023-05-08|15/03/2023||28.54||188260000000|||2023-02-01|15/12/2022|26.93|34.14|186920000000|191870000000||
2023-03-18 20:03:05|04540|946329|9468|383.28B|383280000000|2,746.0|423898|-10.84|32|2023-05-11|15/03/2023||||60680000000|||2023-02-02|15/12/2022|11.6||67090000000|59120000000||
2023-03-18 20:03:10|04541|946108|2811|258.63B|258630000000|3005|154707|-4.6|33|2023-04-27|15/03/2023|||||||2023-02-02|15/12/2022|29.06||55010000000|||
2023-03-18 20:03:15|04542|44144|1812|763.65B|763650000000|1,571.0|1363395|2.75|27|2023-05-12|15/03/2023||51.87||694210000000|||2023-02-14|15/12/2022|55.75|46.56|615650000000|586010000000||
2023-03-18 20:03:20|04543|946095|2371|370.23B|370230000000|1,841.0|1484279|-33.82|33|2023-05-10|15/03/2023||||16350000000|||2023-02-02|15/12/2022|23.53||16320000000|16250000000||
2023-03-18 20:03:25|04544|946146|4521|137.9B|137900000000|3,680.0|61652|-12.28|33|2023-05-10|15/03/2023|||||||2023-02-03|15/12/2022|84.97||18750000000|||
2023-03-18 20:03:31|04545|946323|9364|308.53B|308530000000|2803|294197|26.32|33|2023-05-12|15/03/2023||||67200000000|||2023-02-10|15/12/2022|58.31||68910000000|70300000000||
2023-03-18 20:03:36|04546|946134|4118|222.94B|222940000000|3,405.0|191474|-3.13|33|2023-05-12|15/03/2023||||186940000000|||2023-02-08|15/12/2022|33.94|196.2|186540000000|188030000000||
2023-03-18 20:03:41|04547|44288|9503|1.13T|1130000000000|1,271.0|2827269|8.08|38|2023-04-28|15/03/2023||-11.65||1233120000000|||2023-01-31|15/12/2022|-53.83|-42.55|988930000000|1215900000000||
2023-03-18 20:03:46|04548|946156|4613|403.29B|403290000000|1,726.0|1690462|-18.74|33|2023-05-12|15/03/2023||21.68||128170000000|||2023-02-09|15/12/2022|19.11|24.19|132310000000|130720000000||
2023-03-18 20:03:51|04549|44150|4452|2.41T|2410000000000|5,178.0|1522572|5.01|38|2023-04-27|15/03/2023||||361290000000|||2023-02-02|15/12/2022|60.22|81.06|423350000000|430260000000||
2023-03-18 20:03:56|04550|44117|7012|455.38B|455380000000|2,719.0|1685726|28.25|38|2023-04-27|15/03/2023||72.8||528580000000|||2023-02-10|15/12/2022|171.66|73.5|436590000000|437000000000||
2023-03-18 20:04:01|04551|44243|9107|810.21B|810210000000|3,255.0|9870123|10.97|38|2023-05-08|15/03/2023||52.61||207700000000|||2023-02-03|15/12/2022|297.52|446|245890000000|216780000000||
2023-03-18 20:04:09|04552|44268|9433|8.77T|8770000000000|4,063.0|3858149|2.37|38|2023-05-11|15/03/2023||65.19||1465890000000|||2023-02-02|15/12/2022|81.79|90.06|1442060000000|1417620000000||
2023-03-18 20:04:14|04553|952896|9045|364.5B|364500000000|3,400.0|267677|13.33|32|2023-05-10|15/03/2023|||||||2023-02-07|15/12/2022|54.05||58180000000|||
2023-03-18 20:04:19|04554|946313|9006|346.3B|346300000000|1258|584864|-0.71|33|2023-05-10|15/03/2023||7.16||75010000000|||2023-02-13|15/12/2022|11.44|11.99|65800000000|66900000000||
2023-03-18 20:04:24|04555|44198|9008|578.81B|578810000000|4740|285116|-1.15|38|2023-04-28|15/03/2023||-20.04||100070000000|||2023-02-06|15/12/2022|69.41|41.77|93060000000|87600000000||
2023-03-18 20:04:29|04556|44203|9009|658.21B|658210000000|3930|386107|14.41|38|2023-04-28|15/03/2023||29.87||73170000000|||2023-01-31|15/12/2022|44.33|47.77|66690000000|61800000000||
2023-03-18 20:04:33|04557|946106|2809|306.23B|306230000000|2,203.0|462795|-10.63|34|2023-07-06|15/05/2023||28.06||114630000000|||2023-04-06|15/02/2023||21.58||107980000000||
2023-03-18 20:04:39|04558|943426|6861|14.68T|14680000000000|60,510.0|469264|11.48|32|2023-04-26|15/03/2023||414||242870000000|||2023-02-01|15/12/2022|360.3|367.67|236620000000|233090000000||
2023-03-18 20:04:43|04559|44204|2801|1.25T|1250000000000|6550|542621|-23.57|38|2023-04-27|15/03/2023||27.17||150670000000|||2023-02-03|15/12/2022|68.32|58.21|160990000000|159290000000||
2023-03-18 20:04:48|04560|946089|1944|320.98B|320980000000|1,566.0|215490|-3.45|33|2023-04-27|15/03/2023||64.9||199830000000|||2023-01-30|15/12/2022|27.07|25.9|144570000000|140990000000||
2023-03-18 20:04:53|04561|946314|9041|817.79B|817790000000|4,300.0|439423|19.61|33|2023-05-16|15/03/2023||||413100000000|||2023-02-14|15/12/2022|131.4||494590000000|429700000000||
2023-03-18 20:04:58|04562|44189|2503|1.68T|1680000000000|2075|2455902|15.15|38|2023-05-11|15/03/2023||18.4||448900000000|||2023-02-14|15/12/2022|49|11.91|532300000000|531940000000||
2023-03-18 20:05:03|04563|952180|4967|582.6B|582600000000|8,090.0|222343|-18.53|32|2023-04-26|15/03/2023||||35010000000|||2023-02-14|15/12/2022|71.33|76.3|51980000000|51980000000||
2023-03-18 20:05:08|04564|951896|3038|781.59B|781590000000|3565|854995|-6.06|33|2023-06-12|15/04/2023||23.18||111090000000|||2023-03-14|15/01/2023|6.15|20.71|107940000000|107120000000||
2023-03-18 20:05:13|04565|44285|5406|404.38B|404380000000|1024|8011652|71.81|38|2023-05-10|15/03/2023||||701250000000|||2023-02-09|15/12/2022|49.39||614980000000|648010000000||
2023-03-18 20:05:18|04566|951986|3635|760.98B|760980000000|2415|685339|17.8|32|2023-04-24|15/03/2023||||25350000000|||2023-01-30|15/12/2022|-0.55||14680000000|16490000000||
2023-03-18 20:05:22|04567|946249|7276|727.86B|727860000000|2264|762410|-11.73|33|2023-04-26|15/03/2023||44.5||237450000000|||2023-01-26|15/12/2022|45.53|37.6|219880000000|231620000000||
2023-03-18 20:05:27|04568|952668|7984|211.63B|211630000000|1832|189700|12.88|32|2023-04-24|15/03/2023|||||||2023-02-13|15/12/2022|46.07||76030000000|||
2023-03-18 20:05:32|04569|44151|6301|2.99T|2990000000000|3167|2960387|11.85|38|2023-04-27|15/03/2023||88.22||944320000000|||2023-01-31|15/12/2022|73.34|90.35|920500000000|909010000000||
2023-03-18 20:05:38|04570|44323|9766|860.8B|860800000000|6,350.0|563895|-10.94|38|2023-05-11|15/03/2023||84.26||82270000000|||2023-02-02|15/12/2022|56.95|122.72|78520000000|83590000000||
2023-03-18 20:05:45|04571|44210|4902|269.17B|269170000000|545|3213011|8.57|38|2023-05-11|15/03/2023||16.23||293520000000|||2023-02-02|15/12/2022|7.06|9.96|290280000000|282170000000||
2023-03-18 20:05:50|04572|952168|4922|852.95B|852950000000|14,950.0|225638|21.25|32|2023-05-11|15/03/2023||57.39||65830000000|||2023-02-13|15/12/2022|51.58|85.2|88250000000|88260000000||
2023-03-18 20:05:55|04573|44166|6326|2.3T|2300000000000|1,930.0|2754574|-11.28|37|2023-05-11|15/03/2023||48.08||710090000000|||2023-02-14|15/12/2022|19.18|39.8|724590000000|657070000000||
2023-03-18 20:06:00|04574|44269|3405|387.57B|387570000000|1,158.0|1489379|11.56|36|2023-05-17|15/03/2023||||195000000000|||2023-02-09|15/12/2022|21.53|0.37|203280000000|198560000000||
2023-03-18 20:06:05|04575|946200|6370|665.42B|665420000000|5,920.0|237292|29.97|33|2023-04-28|15/03/2023||57.73||93760000000|||2023-02-02|15/12/2022|69.13|67.25|91030000000|92830000000||
2023-03-18 20:06:10|04576|993287|3549|208.74B|208740000000|6620|116979|-9.56|27|2023-07-04|15/05/2023||34.63||92920000000|||2023-03-30|15/02/2023||65.05||95690000000||
2023-03-18 20:06:15|04577|44316|6971|2.39T|2390000000000|6,669.0|1011667|2.25|38|2023-04-27|15/03/2023||76.61||485940000000|||2023-02-01|15/12/2022|120.36|122.45|514330000000|509190000000||
2023-03-18 20:06:19|04578|946090|1951|258.57B|258570000000|2412|381443|2.59|33|2023-05-12|15/03/2023||||205000000000|||2023-02-10|15/12/2022|38.57||152140000000|147650000000||
2023-03-18 20:06:24|04579|44120|4151|1.55T|1550000000000|2883|747661|-1.57|38|2023-05-09|15/03/2023||29.4||97550000000|||2023-02-07|15/12/2022|8.11|15.68|57300000000|72410000000||
2023-03-18 20:06:29|04580|949896|1959|237.33B|237330000000|3350|114905|11.11|33|2023-04-28|15/03/2023||203.78||167080000000|||2023-01-31|15/12/2022|52.61|71.59|82730000000|103740000000||
2023-03-18 20:06:35|04581|102043|9508|348.43B|348430000000|737|1930587|-15.09|36|2023-04-28|15/03/2023||-44.45||626060000000|||2023-01-31|15/12/2022|-89.44|-34.55|556830000000|545130000000||
2023-03-18 20:06:40|04582|976158|7180|205.06B|205060000000|474|1893821|12.86|28|2023-05-11|15/03/2023|||||||2023-02-13|15/12/2022|13.8||51350000000|||
2023-03-18 20:06:45|04583|992794|9142|475.29B|475290000000|3025|697433|16.48|27|2023-05-11|15/03/2023||40.72||121250000000|||2023-02-07|15/12/2022|60.66|75.9|91090000000|92640000000||
2023-03-18 20:06:49|04584|952471|6920|2.06T|2060000000000|22,865.0|9684497|19.74|32|2023-04-28|15/03/2023||106.17||37110000000|||2023-01-31|15/12/2022|75.97|111.26|29380000000|36490000000||
2023-03-18 20:06:54|04585|946101|2651|549.42B|549420000000|5490|232830|13.55|34|2023-07-13|15/05/2023||||247500000000|||2023-04-13|15/02/2023||15.04||251050000000||
2023-03-18 20:06:59|04586|946264|7966|146.49B|146490000000|2143|118826|-11.52|33|2023-05-08|15/03/2023||||70800000000|||2023-02-10|15/12/2022|33.55||72130000000|72730000000||
2023-03-18 20:07:04|04587|946166|4912|416.97B|416970000000|1467|827910|1.59|33|2023-05-09|15/03/2023||||91500000000|||2023-02-13|15/12/2022|17|8.76|103800000000|99970000000||
2023-03-18 20:07:09|04588|946184|5938|632.1B|632100000000|2202|1001513|-9.72|33|2023-05-08|15/03/2023||44.82||400390000000|||2023-01-31|15/12/2022|25.39|52.91|391170000000|418930000000||
2023-03-18 20:07:14|04589|946096|2413|2.34T|2340000000000|3,443.0|2391572|-18.3|33|2023-04-26|15/03/2023||19.25||61750000000|||2023-02-03|15/12/2022|22.42|21.11|62540000000|62690000000||
2023-03-18 20:07:18|04590|946212|6592|239.78B|239780000000|3710|180166|-1.46|33|2023-04-28|15/03/2023||37.64||39910000000|||2023-02-14|15/12/2022|0.8023|36.22|42140000000|42540000000||
2023-03-18 20:07:23|04591|946210|6586|894.73B|894730000000|3,295.0|1081997|-17.85|33|2023-04-27|15/03/2023||8.14||174100000000|||2023-01-31|15/12/2022|11.56|32.37|188970000000|180740000000||
2023-03-18 20:07:28|04592|952608|7730|182.89B|182890000000|1857|299526|27.98|33|2023-07-06|15/05/2023||||6030000000|||2023-04-07|15/02/2023||||5740000000||
2023-03-18 20:07:33|04593|44222|8002|2.93T|2930000000000|1725|6560064|28.25|39|2023-05-09|15/03/2023||92.9||2593040000000|||2023-02-03|15/12/2022|86.78|30.65|1778060000000|2543830000000||
2023-03-18 20:07:38|04594|102046|1333|119.57B|119570000000|2,373.0|168600|-4.93|33|2023-05-08|15/03/2023|||||||2023-02-06|15/12/2022|106.73||295780000000|||
2023-03-18 20:07:43|04595|44257|8252|391.29B|391290000000|2062|842490|-6.06|38|2023-05-11|15/03/2023||14.61||55130000000|||2023-02-07|15/12/2022|26.06|28.88|53200000000|56100000000||
2023-03-18 20:07:47|04596|946176|5463|228.52B|228520000000|2,870.0|125048|3.31|33|2023-05-10|15/03/2023||||62850000000|||2023-02-07|15/12/2022|68.53||69540000000|68000000000||
2023-03-18 20:07:54|04597|949904|3088|921.44B|921440000000|6,610.0|887293|51.09|33|2023-05-11|15/03/2023||||235620000000|||2023-02-14|15/12/2022|97.71||249200000000|243990000000||
2023-03-18 20:07:58|04598|44152|7261|720.05B|720050000000|1143|4921782|30.93|38|2023-05-12|15/03/2023||21.87||1180540000000|||2023-02-10|15/12/2022|28.11|54.86|1053750000000|1079000000000||
2023-03-18 20:08:05|04599|952500|7167|348.07B|348070000000|327|6673090|25.29|32|2023-05-12|15/03/2023|||||||2023-02-06|15/12/2022|4.53||77410000000|||
2023-03-18 20:08:11|04600|946256|7459|380.87B|380870000000|1814|426384|-15.11|33|2023-05-15|15/03/2023||||816410000000|||2023-02-01|15/12/2022|59.65||882020000000|861800000000||
2023-03-18 20:08:15|04601|951799|2270|122.59B|122590000000|1815|181626|-11.42|32|2023-05-11|15/03/2023||44.42||137040000000|||2023-02-10|15/12/2022|53.4|50.31|151240000000|144890000000||
2023-03-18 20:08:21|04602|44169|2269|885.13B|885130000000|6,350.0|478323|-5.79|39|2023-05-12|15/03/2023||75.92||257600000000|||2023-02-09|15/12/2022|99.2|124.77|280560000000|278280000000||
2023-03-18 20:08:26|04603|952986|9744|184.37B|184370000000|2351|171623|6.22|32|2023-05-11|15/03/2023||||31150000000|||2023-01-31|15/12/2022|42.41||30670000000|30990000000||
2023-03-18 20:08:30|04604|976163|7780|218.38B|218380000000|2,876.0|274230|1.16|29|2023-05-11|15/03/2023||13.19||27410000000|||2023-02-10|15/12/2022|34.21|30.34|28330000000|28440000000||
2023-03-18 20:08:37|04605|952166|4919|176.61B|176610000000|5,430.0|69634|3.82|32|2023-05-15|15/03/2023||||10400000000|||2023-02-14|15/12/2022|38.89|19.21|12830000000|12610000000||
2023-03-18 20:08:43|04606|44201|6479|954.54B|954540000000|2,323.0|1616582|-7.49|38|2023-05-11|15/03/2023||70.88||308000000000|||2023-02-03|15/12/2022|31.84|45.94|371420000000|352470000000||
2023-03-18 20:08:48|04607|949827|1417|159.74B|159740000000|1653|244193|-18.01|33|2023-04-28|15/03/2023||||207500000000|||2023-02-10|15/12/2022|29.43||118620000000|118020000000||
2023-03-18 20:08:53|04608|946343|9962|920.31B|920310000000|3,235.0|713113|-12.8|33|2023-05-11|15/03/2023||30.79||95560000000|||2023-01-27|15/12/2022|29.53|36.52|93840000000|96410000000||
2023-03-18 20:08:58|04609|44130|4188|1.08T|1080000000000|760.1|6350543|-4.4|38|2023-05-12|15/03/2023||13.69||1186410000000|||2023-02-07|15/12/2022|-40.03|18.55|1136360000000|1165240000000||
2023-03-18 20:09:04|04610|44247|8058|6.67T|6670000000000|4,638.0|4532239|9.08|38|2023-05-09|15/03/2023||211.03||4887070000000|||2023-02-03|15/12/2022|162.43|99.74|5562670000000|5108840000000||
2023-03-18 20:09:09|04611|44216|6503|3.2T|3200000000000|1515.5|4734315|9.78|38|2023-04-28|15/03/2023||33.37||1381910000000|||2023-02-02|15/12/2022|30.56|25.33|1225600000000|1173830000000||
2023-03-18 20:09:14|04612|44158|8802|2.11T|2110000000000|1618|4791041|-6.53|38|2023-05-17|15/03/2023||44.52||464860000000|||2023-02-09|15/12/2022|20.08|34.07|311760000000|372230000000||
2023-03-18 20:09:19|04613|946135|4182|391.16B|391160000000|1,912.0|746767|-9.81|33|2023-05-10|15/03/2023||50.62||197560000000|||2023-02-09|15/12/2022|50.26|66.33|204410000000|206870000000||
2023-03-18 20:09:24|04614|44112|7011|1.52T|1520000000000|4520|2538379|24.35|38|2023-05-09|15/03/2023||117.1||1244720000000|||2023-02-07|15/12/2022|36.64|106.9|1062780000000|1031500000000||
2023-03-18 20:09:29|04615|44253|9301|248.11B|248110000000|3,175.0|282866|10.32|38|2023-04-27|15/03/2023||||69300000000|||2023-01-31|15/12/2022|107.97||77720000000|74500000000||
2023-03-18 20:09:33|04616|44325|5711|268.53B|268530000000|2055|533982|-4.06|38|2023-05-11|15/03/2023||-184.37||439930000000|||2023-02-10|15/12/2022|-172.3|11.43|411580000000|413600000000||
2023-03-18 20:09:38|04617|44147|7211|714.38B|714380000000|480|14456408|65.52|38|2023-05-09|15/03/2023||11.74||702690000000|||2023-02-02|15/12/2022|32.26|19.1|647130000000|637300000000||
2023-03-18 20:09:43|04618|44287|8306|9.88T|9880000000000|840.9|105699905|10.78|35|2023-05-15|15/03/2023||45.55||1081230000000|||2023-02-02|15/12/2022|9.19|20.36|2479550000000|1013080000000||
2023-03-18 20:09:48|04619|946302|8593|988.02B|988020000000|688|4769969|21.13|33|2023-05-16|15/03/2023|||||||2023-02-10|15/12/2022|15.84||465740000000|465700000000||
2023-03-18 20:09:52|04620|44232|8031|5.62T|5620000000000|3786|3893905|21.85|38|2023-05-09|15/03/2023||174.56||2214710000000|||2023-02-03|15/12/2022|193.48|148.37|3612700000000|3567470000000||
2023-03-18 20:09:58|04621|44125|4183|612.92B|612920000000|3275|815670|7.38|38|2023-05-12|15/03/2023||166.57||488500000000|||2023-02-03|15/12/2022|106.97|140.96|477830000000|512020000000||
2023-03-18 20:10:03|04622|44153|8801|2.34T|2340000000000|2489.5|3389754|-5.77|38|2023-05-12|15/03/2023||60.25||596290000000|||2023-02-10|15/12/2022|49.54|48.31|569350000000|553830000000||
2023-03-18 20:10:08|04623|44315|5706|181.13B|181130000000|3170|430551|-3.21|38|2023-05-10|15/03/2023||-51.04||170190000000|||2023-02-07|15/12/2022|-187.36|129.47|155890000000|178130000000||
2023-03-18 20:10:14|04624|44238|9104|1.28T|1280000000000|3530|8359385|-7.27|37|2023-04-28|15/03/2023||158.49||305030000000|||2023-01-31|15/12/2022|336.68|438.87|436630000000|394890000000||
2023-03-18 20:10:21|04625|952288|6005|380.74B|380740000000|3395|242241|7.1|32|2023-05-17|15/03/2023||||49580000000|||2023-02-08|15/12/2022|38.54||36490000000|36580000000||
2023-03-18 20:10:26|04626|44327|8411|4.74T|4740000000000|1,868.5|15579630|16.96|35|2023-05-11|15/03/2023||40.77||590060000000|||2023-02-02|15/12/2022|82.59|53.94|590120000000|502050000000||
2023-03-18 20:10:30|04627|949912|4534|123.83B|123830000000|3370|29782|-14.79|33|2023-05-15|15/03/2023||||24400000000|||2023-02-06|15/12/2022|111.85||28190000000|28900000000||
2023-03-18 20:10:35|04628|1034504|3994|276.91B|276910000000|5150|810413|-2.28|26|2023-07-18|15/05/2023||-33.33||6910000000|||2023-04-14|15/02/2023||-37.55||6380000000||
2023-03-18 20:10:39|04629|949903|3064|834.8B|834800000000|1680|1645774|-34.88|33|2023-04-28|15/03/2023||||62950000000|||2023-02-02|15/12/2022|11.15|11.64|59980000000|60630000000||
2023-03-18 20:10:44|04630|951788|2201|173.69B|173690000000|3740|158556|-5.44|32|2023-05-12|15/03/2023||||45900000000|||2023-02-10|15/12/2022|47.91||49440000000|49710000000||
2023-03-18 20:10:49|04631|951797|2264|222.35B|222350000000|4,915.0|243462|-9.82|32|2023-05-12|15/03/2023||61.94||121620000000|||2023-02-10|15/12/2022|80.66|104.98|135260000000|130860000000||
2023-03-18 20:10:54|04632|44128|8725|2.2T|2200000000000|4,120.0|1477267|2.64|39|2023-05-18|15/03/2023||179.87||1157100000000|||2023-02-14|15/12/2022|224.58|172.81|1253000000000|1335800000000||
2023-03-18 20:10:58|04633|943427|6981|4.85T|4850000000000|7697|1958361|-1.86|34|2023-04-28|15/03/2023||90.15||418290000000|||2023-02-02|15/12/2022|81.96|102.51|418980000000|471280000000||
2023-03-18 20:11:04|04634|946196|6268|387.02B|387020000000|3,225.0|446902|3.37|31|2023-04-28|15/03/2023||||78750000000|||2023-02-10|15/12/2022|-9.65|42.6|89760000000|89770000000||
2023-03-18 20:11:09|04635|952678|8012|236.59B|236590000000|2,015.0|136362|8.22|32|2023-05-09|15/03/2023|||||||2023-02-08|15/12/2022|37.83||240130000000|||
2023-03-18 20:11:14|04636|946316|9048|402.3B|402300000000|2047|405815|-5.06|33|2023-05-10|15/03/2023||||138600000000|||2023-02-10|15/12/2022|41.48||143540000000|143100000000||
2023-03-18 20:11:19|04637|952895|9044|323.16B|323160000000|2854|192569|17.84|32|2023-04-28|15/03/2023||||60850000000|||2023-01-31|15/12/2022|40.35||55550000000|57950000000||
2023-03-18 20:11:24|04638|44241|6701|1.32T|1320000000000|4965|993826|0.2|37|2023-04-27|15/03/2023||228.73||960290000000|||2023-01-30|15/12/2022|82.82|81.24|813890000000|758960000000||
2023-03-18 20:11:28|04639|952566|7518|246.98B|246980000000|3,005.0|340682|13.18|32|2023-04-27|15/03/2023||72.72||70280000000|||2023-02-01|15/12/2022|55.17|40.4|46930000000|48550000000||
2023-03-18 20:11:40|04640|946124|3659|2.58T|2580000000000|3,025.0|1573879|6.97|33|2023-05-11|15/03/2023||||115170000000|||2023-02-09|15/12/2022|-9.18|10.88|81100000000|78720000000||
2023-03-18 20:11:46|04641|44275|5333|532.61B|532610000000|1739|918426|1.93|38|2023-04-28|15/03/2023||47.67||149010000000|||2023-01-31|15/12/2022|80.84|48.65|140390000000|150350000000||
2023-03-18 20:11:51|04642|946173|5334|543.83B|543830000000|2,675.0|1711711|36.48|33|2023-04-28|15/03/2023||70.81||146440000000|||2023-01-30|15/12/2022|80.12|78.48|140140000000|144430000000||
2023-03-18 20:11:56|04643|44174|2282|389.86B|389860000000|3805|421893|-9.62|38|2023-05-09|15/03/2023||38.16||291570000000|||2023-01-31|15/12/2022|36.49|79.19|352080000000|358880000000||
2023-03-18 20:12:01|04644|946187|5991|204.32B|204320000000|902|406230|4.52|33|2023-05-12|15/03/2023|||||||2023-02-09|15/12/2022|16.71||178720000000|||
2023-03-18 20:12:06|04645|44214|2871|346.41B|346410000000|2,699.0|564061|8|38|2023-05-09|15/03/2023||31.8||161250000000|||2023-02-07|15/12/2022|54.36|56.61|179270000000|173520000000||
2023-03-18 20:12:12|04646|946213|6594|3.69T|3690000000000|6,428.0|2516220|-32.96|33|2023-04-25|15/03/2023||-3.29||553550000000|||2023-01-24|15/12/2022|30.41|58.93|568980000000|580090000000||
2023-03-18 20:12:17|04647|946266|7988|348.08B|348080000000|3480|171003|18.85|33|2023-05-12|15/03/2023||46.09||86010000000|||2023-02-03|15/12/2022|46.77|67.91|85860000000|80110000000||
2023-03-18 20:12:22|04648|946227|6849|302.85B|302850000000|3600|202374|15.94|33|2023-05-11|15/03/2023||66.59||62120000000|||2023-02-02|15/12/2022|3.82|37.29|50210000000|50170000000||
2023-03-18 20:12:27|04649|951775|2127|338.87B|338870000000|1,024.0|2843205|-29.13|32|2023-04-28|15/03/2023||13.93||11820000000|||2023-01-27|15/12/2022|6.13|13|9780000000|11050000000||
2023-03-18 20:12:32|04650|946271|8056|322.07B|322070000000|3,205.0|308643|3.55|33|2023-05-10|15/03/2023||69.07||102690000000|||2023-02-01|15/12/2022|34.41|47.5|75190000000|75330000000||
2023-03-18 20:12:37|04651|952906|9072|159.93B|159930000000|2,492.0|78693|12.25|32|2023-05-12|15/03/2023|||||||2023-02-03|15/12/2022|68.19||55070000000|53200000000||
2023-03-18 20:12:42|04652|44172|7731|457.17B|457170000000|1315|2009530|6.13|38|2023-05-11|15/03/2023||19.72||176230000000|||2023-02-09|15/12/2022|57.36|38.92|167770000000|170030000000||
2023-03-18 20:12:46|04653|946265|7974|5.99T|5990000000000|5144|5109734|-15.6|33|2023-04-27|15/03/2023||39.31||319110000000|||2023-02-07|15/12/2022|99.44|150.8|638200000000|689980000000||
2023-03-18 20:12:51|04654|44250|5214|228.98B|228980000000|2,461.0|692818|-9.89|37|2023-04-28|15/03/2023||||72350000000|||2023-02-03|15/12/2022|-10.94|50.3|73400000000|73420000000||
2023-03-18 20:12:56|04655|44223|9147|696.34B|696340000000|7,800.0|235559|-7.69|38|2023-05-11|15/03/2023||||579600000000|||2023-02-14|15/12/2022|1012.15|1012.15|656150000000|656150000000||
2023-03-18 20:13:01|04656|44140|4272|193.74B|193740000000|1,167.0|249389|-0.77|39|2023-05-15|15/03/2023||||48400000000|||2023-01-31|15/12/2022|23.58||50900000000|||
2023-03-18 20:13:06|04657|44310|5703|89.24B|89240000000|1441|418177|-16.27|38|2023-05-15|15/03/2023||||130980000000|||2023-01-31|15/12/2022|3.92||131960000000|131000000000||
2023-03-18 20:13:10|04658|946155|4612|2.86T|2860000000000|1217|4099803|13.84|29|2023-05-18|15/03/2023||||315890000000|||2023-02-14|15/12/2022|12.44|12.44|330120000000|320270000000||
2023-03-18 20:13:15|04659|44289|3863|117.04B|117040000000|1,013.0|558608|-5.15|38|2023-05-18|15/03/2023||-84.8||285470000000|||2023-02-14|15/12/2022|-31.36|-26|298480000000|262970000000||
2023-03-18 20:13:20|04660|952089|4516|403.44B|403440000000|5,990.0|297977|-27.31|32|2023-05-10|15/03/2023||58.25||33790000000|||2023-02-10|15/12/2022|110.64|77.51|38780000000|35260000000||
2023-03-18 20:13:25|04661|946133|4114|214.26B|214260000000|5,450.0|56898|0.37|33|2023-05-09|15/03/2023||61.64||99430000000|||2023-02-06|15/12/2022|160.36|120.37|105870000000|110400000000||
2023-03-18 20:13:30|04662|44280|5401|2.76T|2760000000000|3001|15004911|40.3|38|2023-05-11|15/03/2023||292.11||1952950000000|||2023-02-09|15/12/2022|157.21|157.23|2087280000000|2035900000000||
2023-03-18 20:13:35|04663|44109|1332|167.13B|167130000000|537|1292110|-5.79|38|2023-05-15|15/03/2023||8.35||173500000000|||2023-02-03|15/12/2022|21.98|23.29|201130000000|197500000000||
2023-03-18 20:13:40|04664|44263|9432|13.7T|13700000000000|4,006.0|4760431|15.02|39|2023-05-12|15/03/2023||45.16||3345400000000|||2023-02-09|15/12/2022|97.46|102.5|3286420000000|3209170000000||
2023-03-18 20:13:46|04665|946325|9404|287.99B|287990000000|1129|743618|-12.95|33|2023-05-11|15/03/2023||||106400000000|||2023-02-02|15/12/2022|50.39||106190000000|106730000000||
2023-03-18 20:13:51|04666|44233|9101|1.68T|1680000000000|3,314.0|13170203|-18.04|38|2023-05-09|15/03/2023||112.79||532620000000|||2023-02-03|15/12/2022|421.59|458.05|684320000000|627300000000||
2023-03-18 20:13:55|04667|946274|8086|165.38B|165380000000|1,014.0|389098|-3.7|33|2023-05-11|15/03/2023||||147160000000|||2023-02-08|15/12/2022|4.35||145960000000|142500000000||
2023-03-18 20:14:00|04668|952892|9031|188.67B|188670000000|2,394.0|176048|-11.46|32|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|64.75||125600000000|||
2023-03-18 20:14:05|04669|946083|1820|135.98B|135980000000|3,445.0|370285|-10.64|33|2023-05-10|15/03/2023||||93610000000|||2023-02-06|15/12/2022|35.78||87790000000|84570000000||
2023-03-18 20:14:10|04670|44314|4021|817.78B|817780000000|5830|484507|-15.51|38|2023-05-15|15/03/2023||81.84||71770000000|||2023-02-10|15/12/2022|50.25|49.47|49700000000|49480000000||
2023-03-18 20:14:18|04671|44127|7201|1.84T|1840000000000|470.7|21277074|-8.33|38|2023-05-11|15/03/2023||9.22||2811300000000|||2023-02-09|15/12/2022|12.91|13.73|2837440000000|2726840000000||
2023-03-18 20:14:23|04672|44164|2002|464.2B|464200000000|1,561.0|907369|-11.41|38|2023-05-15|15/03/2023||43.42||198500000000|||2023-01-30|15/12/2022|50.06|37.99|211260000000|201600000000||
2023-03-18 20:14:28|04673|44244|3105|151.38B|151380000000|964|508166|-4.55|38|2023-05-11|15/03/2023||||143000000000|||2023-02-10|15/12/2022|30.49||128200000000|128200000000||
2023-03-18 20:14:32|04674|946110|2897|1.19T|1190000000000|11760|257077|34.25|33|2023-05-12|15/03/2023||42.38||167780000000|||2023-02-06|15/12/2022|172.86|131.13|184510000000|177030000000||
2023-03-18 20:14:37|04675|946342|||||||35|2023-03-28|15/02/2023||172.4||294100000000|||2022-12-23|15/11/2022|133.35|171.43|208700000000|202830000000||
2023-03-18 20:14:41|04676|44458|6988|1.25T|1250000000000|8470|589720|1.32|38|2023-04-28|15/03/2023||110.72||210420000000|||2023-01-26|15/12/2022|218.64|216.97|254070000000|260370000000||
2023-03-18 20:14:46|04677|952080|4403|481.53B|481530000000|5,950.0|168313|17.36|32|2023-05-10|15/03/2023||||59740000000|||2023-02-08|15/12/2022|103.24||54010000000|54750000000||
2023-03-18 20:14:54|04678|946241|7240|226.95B|226950000000|1,326.0|296569|16.93|33|2023-05-11|15/03/2023||27.4||186960000000|||2023-02-03|15/12/2022|19.59|32.5|187450000000|198150000000||
2023-03-18 20:15:00|04679|44113|8604|1.48T|1480000000000|494.4|10994174|-4.81|34|2023-04-27|15/03/2023||13.4||342000000000|||2023-02-01|15/12/2022|22.27|19.95|393660000000|354750000000||
2023-03-18 20:15:05|04680|946116|3231|507.87B|507870000000|2,911.0|660649|1.5|33|2023-04-27|15/03/2023||123.17||231270000000|||2023-01-26|15/12/2022|40.19|67.28|107830000000|142330000000||
2023-03-18 20:15:10|04681|946142|4307|1.8T|1800000000000|3,050.0|1737974|-28.82|33|2023-04-27|15/03/2023||35.02||176770000000|||2023-01-30|15/12/2022|32.38|33.98|177010000000|175290000000||
2023-03-18 20:15:15|04682|44186|6471|364.82B|364820000000|711|2329854|-0.28|38|2023-05-09|15/03/2023||15.6||244700000000|||2023-02-01|15/12/2022|9.55|14.04|236360000000|249600000000||
2023-03-18 20:15:19|04683|44191|6472|170.42B|170420000000|321|6024116|58.91|38|2023-05-11|15/03/2023||8.65||199870000000|||2023-02-02|15/12/2022|1.66|9.04|197720000000|193830000000||
2023-03-18 20:15:24|04684|44308|9613|2.38T|2380000000000|1,701.0|2998897|-25.26|38|2023-05-10|15/03/2023||17.91||1033830000000|||2023-02-09|15/12/2022|23.5|23.61|1034690000000|961570000000||
2023-03-18 20:15:29|04685|44134|1802|714.08B|714080000000|996|2245695|8.62|39|2023-05-10|15/03/2023||26.6||597730000000|||2023-02-06|15/12/2022|25.19|20.46|516700000000|515480000000||
2023-03-18 20:15:34|04686|952127|4684|1.84T|1840000000000|20790|146451|17.52|32|2023-04-25|15/03/2023||127.27||25440000000|||2023-01-24|15/12/2022|145.69|141.96|25450000000|25570000000||
2023-03-18 20:15:39|04687|44193|9007|595.22B|595220000000|1,638.0|925934|-20.21|38|2023-04-27|15/03/2023||-4.36||102520000000|||2023-02-08|15/12/2022|2.42|7.16|105660000000|101100000000||
2023-03-18 20:15:44|04688|44284|3861|521.36B|521360000000|526|2116582|-9.62|38|2023-05-12|15/03/2023||22||463270000000|||2023-02-03|15/12/2022|1.18|25.2|459220000000|456570000000||
2023-03-18 20:15:50|04689|44141|6103|174.58B|174580000000|5610|169172|13.33|38|2023-04-28|15/03/2023||132.96||60700000000|||2023-01-31|15/12/2022|154.79|177.29|58680000000|59860000000||
2023-03-18 20:15:55|04690|44177|7733|2.87T|2870000000000|2288.5|4773270|5.58|39|2023-05-12|15/03/2023||121.65||250830000000|||2023-02-10|15/12/2022|32.62|30.86|224490000000|231240000000||
2023-03-18 20:16:00|04691|946215|6645|1.46T|1460000000000|7439|755341|-6.49|33|2023-04-27|15/03/2023||91.54||227120000000|||2023-01-30|15/12/2022|114.13|85.93|233560000000|217070000000||
2023-03-18 20:16:05|04692|946147|4528|1.38T|1380000000000|2820|1266631|-7.63|33|2023-05-11|15/03/2023||50.85||109400000000|||2023-01-31|15/12/2022|68.23|71.51|122320000000|120460000000||
2023-03-18 20:16:09|04693|951943|3288|601.82B|601820000000|4995|264072|-5.58|32|2023-05-17|15/03/2023||157.68||262000000000|||2023-02-14|15/12/2022|163.04|173.5|248200000000|243970000000||
2023-03-18 20:16:14|04694|946163|4716|1.16T|1160000000000|9010|128657|6.12|34|2023-06-28|15/05/2023||122.44||62800000000|||2023-03-22|15/02/2023||96.61||53280000000||
2023-03-18 20:16:19|04695|946159|4661|7.23T|7230000000000|22075|847090|-4.25|33|2023-04-27|15/03/2023||41.47||124910000000|||2023-01-30|15/12/2022|102.58|77.64|147030000000|143240000000||
2023-03-18 20:16:24|04696|943425|8591|2.52T|2520000000000|2,157.5|3815215|-7.18|34|2023-05-10|15/03/2023||66||712000000000|||2023-02-06|15/12/2022|76.11|67|630030000000|696000000000||
2023-03-18 20:16:28|04697|44298|9532|924.48B|924480000000|2224|1046156|3.49|38|2023-04-26|15/03/2023||84.1||681960000000|||2023-02-06|15/12/2022|68.2|38.15|614970000000|556430000000||
2023-03-18 20:16:33|04698|946191|6136|182.54B|182540000000|1,908.0|192277|1.54|34|2023-07-11|15/05/2023||||38500000000|||2023-04-06|15/02/2023||||34500000000||
2023-03-18 20:16:38|04699|946165|4768|879.75B|879750000000|4,640.0|406313|9.82|33|2023-04-27|15/03/2023||57.87||230390000000|||2023-02-01|15/12/2022|54.29|50.62|218800000000|208180000000||
2023-03-18 20:16:43|04700|946153|4578|2.17T|2170000000000|3991|1324380|-3.25|33|2023-05-12|15/03/2023||51.42||427750000000|||2023-02-14|15/12/2022|42.36|24.53|471890000000|471890000000||
2023-03-18 20:16:49|04701|951826|2427|156.02B|156020000000|1239|1212387|1.98|32|2023-05-03|15/03/2023||||180100000000|||2023-02-14|15/12/2022|32.05||187470000000|187470000000||
2023-03-18 20:16:54|04702|952776|8283|305.75B|305750000000|4,865.0|64033|2.85|32|2023-05-10|15/03/2023||||252700000000|||2023-01-31|15/12/2022|86.93||293300000000|281050000000||
2023-03-18 20:17:00|04703|946257|7532|1.49T|1490000000000|2,491.0|2016787|38.62|33|2023-05-09|15/03/2023||21.54||480380000000|||2023-02-08|15/12/2022|30.73|29.92|504760000000|498550000000||
2023-03-18 20:17:06|04704|44256|6752|2.7T|2700000000000|1,157.0|6320470|-0.9|38|2023-05-11|15/03/2023||15.84||2006890000000|||2023-02-02|15/12/2022|23.79|26.14|2160590000000|2082160000000||
2023-03-18 20:17:11|04705|946160|4666|329.96B|329960000000|1935|890344|-2.27|33|2023-06-01|15/04/2023||15.34||76750000000|||2023-03-15|15/01/2023|18.47|18.8|79020000000|77020000000||
2023-03-18 20:17:16|04706|946087|1893|181.36B|181360000000|636|871749|6.89|33|2023-05-12|15/03/2023||||137370000000|||2023-02-10|15/12/2022|-42.38||119530000000|122400000000||
2023-03-18 20:17:22|04707|969040|4587|236.81B|236810000000|1,824.0|1182121|-7.13|29|2023-05-11|15/03/2023||-0.85||5050000000|||2023-02-14|15/12/2022|59.62|39.62|15640000000|13730000000||
2023-03-18 20:17:27|04708|949899|2181|603.26B|603260000000|2646|506589|10.11|33|2023-05-17|15/03/2023||||315380000000|||2023-02-10|15/12/2022|36.5||315320000000|313410000000||
2023-03-18 20:17:32|04709|952657|7956|243.98B|243980000000|2,039.0|571151|-1.35|36|2023-06-05|15/03/2023||||22770000000|||2023-02-14|15/12/2022|13.65|16.36|24210000000|24210000000||
2023-03-18 20:17:37|04710|952627|7846|160.16B|160160000000|4060|68989|-22.67|32|2023-05-12|15/03/2023|||||||2023-02-13|15/12/2022|80.36||28740000000|||
2023-03-18 20:17:42|04711|952172|4927|369.24B|369240000000|1669|533720|-1.36|32|2023-05-02|15/03/2023||9.21||40500000000|||2023-02-14|15/12/2022|-7.18|11.24|46650000000|46660000000||
2023-03-18 20:17:46|04712|961975|3923|343.58B|343580000000|1896|1091089|22.01|28|2023-05-15|15/03/2023||2.2||7580000000|||2023-02-13|15/12/2022|1.42|1.51|7080000000|7080000000||
2023-03-18 20:17:51|04713|952147|4755|999.02B|999020000000|628|10201720|-34.38|32|2023-05-12|15/03/2023||||484980000000|||2023-02-14|15/12/2022|-72.35|-6.58|563170000000|563190000000||
2023-03-18 20:17:57|04714|952303|6098|5.5T|5500000000000|3,480.0|4900761|-33.49|32|2023-05-16|15/03/2023||23.54||844430000000|||2023-02-13|15/12/2022|48.61|55.33|880120000000|857380000000||
2023-03-18 20:18:01|04715|952874|8876|327.77B|327770000000|2144|283092|24.51|32|2023-05-11|15/03/2023||31.66||36080000000|||2023-02-09|15/12/2022|29.34|23.87|30010000000|32280000000||
2023-03-18 20:18:06|04716|100158|6723|3.33T|3330000000000|1851.5|9290762|40.91|36|2023-04-26|15/03/2023||44.6||355470000000|||2023-02-09|15/12/2022|57.98|50.38|391300000000|390850000000||
2023-03-18 20:18:12|04717|946126|3941|209.3B|209300000000|845|718082|4.32|33|2023-05-12|15/03/2023||27.9||216770000000|||2023-02-07|15/12/2022|21.89|28.3|231790000000|232270000000||
2023-03-18 20:18:17|04718|44292|8308|1.51T|1510000000000|637.4|19070610|18.52|39|2023-05-12|15/03/2023||16.48||169400000000|||2023-01-31|15/12/2022|17.27|15.82|210530000000|152500000000||
2023-03-18 20:18:22|04719|952126|4681|224.5B|224500000000|2109|403251|0.33|32|2023-05-15|15/03/2023||74.39||41600000000|||2023-02-09|15/12/2022|25.93|23.55|44590000000|42830000000||
2023-03-18 20:18:27|04720|44192|7752|589.58B|589580000000|968|1851636|-3.78|38|2023-05-11|15/03/2023||49.06||557430000000|||2023-02-07|15/12/2022|20.42|24.14|555070000000|525110000000||
2023-03-18 20:18:32|04721|946185|5947|473.32B|473320000000|9700|111551|2.97|33|2023-05-09|15/03/2023||160.29||110540000000|||2023-02-08|15/12/2022|164.31|133.9|119750000000|117660000000||
2023-03-18 20:18:37|04722|946232|6963|1.06T|1060000000000|10790|605130|19.49|33|2023-05-09|15/03/2023||146.48||125700000000|||2023-02-02|15/12/2022|161.21|217.68|130250000000|132670000000||
2023-03-18 20:18:42|04723|949911|4527|594.07B|594070000000|2604|652356|38.51|33|2023-05-12|15/03/2023||19.79||60480000000|||2023-02-13|15/12/2022|37.02|24.17|65950000000|58530000000||
2023-03-18 20:18:46|04724|946255|7453|373.87B|373870000000|1417|2563707|-9.22|34|2023-07-07|15/05/2023||21.44||149410000000|||2023-04-13|15/02/2023||28.78||136190000000||
2023-03-18 20:18:52|04725|946204|6417|311.8B|311800000000|5370|195754|63.97|33|2023-05-11|15/03/2023||||28780000000|||2023-02-08|15/12/2022|299.03||58100000000|49170000000||
2023-03-18 20:18:57|04726|946317|9065|286.33B|286330000000|4895|135661|21.16|33|2023-05-10|15/03/2023||||147800000000|||2023-01-30|15/12/2022|106.59||147260000000|144260000000||
2023-03-18 20:19:01|04727|946276|8136|393.79B|393790000000|4885|450938|102.19|33|2023-05-12|15/03/2023||||14670000000|||2023-03-16|15/12/2022|46.88||21000000000|16600000000||
2023-03-18 20:19:07|04728|1131558|4443|214.08B|214080000000|1709|1753584|53.41|18|2023-07-14|15/05/2023||4.03||7130000000|||2023-04-11|15/02/2023||1.47||6320000000||
2023-03-18 20:19:12|04729|946149|4536|419.34B|419340000000|1,113.0|1776933|-15.04|35|2023-05-11|15/03/2023||7.02||75400000000|||2023-02-08|15/09/2023||||69762000000||
2023-03-18 20:19:17|04730|946183|5929|308.32B|308320000000|1395|498762|13.69|33|2023-05-12|15/03/2023||46.86||160900000000|||2023-01-31|15/12/2022|41.75|16.74|148750000000|130150000000||
2023-03-18 20:19:22|04731|44179|2501|269.92B|269920000000|3465|308210|47.64|38|2023-05-11|15/03/2023||||101000000000|||2023-02-15|15/12/2022|0.0882|0.0882|132610000000|128180000000||
2023-03-18 20:19:27|04732|952104|4887|159.84B|159840000000|3650|108602|-19.87|32|2023-05-10|15/03/2023||16.22||50650000000|||2023-02-13|15/12/2022|95.57|245.02|54680000000|55900000000||
2023-03-18 20:19:32|04733|946294|8473|724.93B|724930000000|2,666.0|1800452|-14.69|33|2023-04-28|15/03/2023||139.47||269640000000|||2023-02-07|15/12/2022|-0.2|40.15|215330000000|273960000000||
2023-03-18 20:19:37|04734|946339|9719|608.75B|608750000000|1949|485679|-6.39|33|2023-04-28|15/03/2023||36.07||120070000000|||2023-01-31|15/12/2022|29.67|32.49|109930000000|111840000000||
2023-03-18 20:19:42|04735|44318|9735|1.72T|1720000000000|8001|660093|-7.66|27|2023-05-11|15/03/2023||102.2||298090000000|||2023-02-09|15/12/2022|129.6|116.1|279210000000|275820000000||
2023-03-18 20:19:47|04736|946207|6460|524.51B|524510000000|2376|1192800|8.99|33|2023-05-12|15/03/2023||24.3||107240000000|||2023-02-09|15/12/2022|105.2|67.2|121880000000|109100000000||
2023-03-18 20:19:51|04737|952890|9024|402.02B|402020000000|1336|1145574|2.53|32|2023-05-11|15/03/2023||12.6||101390000000|||2023-02-09|15/12/2022|19.44|27.5|107930000000|102950000000||
2023-03-18 20:19:56|04738|946217|6724|582.9B|582900000000|1,840.0|1571459|4.96|33|2023-04-28|15/03/2023||39.7||347450000000|||2023-01-31|15/12/2022|33.35|57.75|361280000000|367480000000||
2023-03-18 20:20:01|04739|946318|9076|261.69B|261690000000|1442|315026|21.07|33|2023-05-12|15/03/2023||||158200000000|||2023-02-10|15/12/2022|39.54||166450000000|163100000000||
2023-03-18 20:20:06|04740|946139|4204|803.88B|803880000000|1873|971566|4.87|33|2023-04-27|15/03/2023||32.2||343180000000|||2023-01-30|15/12/2022|31.7|47.3|304470000000|313500000000||
2023-03-18 20:20:11|04741|44154|1928|1.78T|1780000000000|2,685.0|2382644|12.77|39|2023-06-08|15/04/2023||85.21||770970000000|||2023-03-09|15/01/2023|52.42|47.33|798760000000|808740000000||
2023-03-18 20:20:17|04742|44254|3382|5.23T|5230000000000|5,916.0|1891130|6.48|39|2023-07-06|15/05/2023||||2357000000000|||2023-04-06|15/02/2023||44.87||3025830000000||
2023-03-18 20:20:21|04743|952815|8410|312.87B|312870000000|266|5596034|4.31|32|2023-05-12|15/03/2023||3.26||37140000000|||2023-02-03|15/12/2022|4.73|5.06|40350000000|40000000000||
2023-03-18 20:20:26|04744|1056361|9143|1.23T|1230000000000|1945|1094308|-16.49|23|2023-04-28|15/03/2023||33.14||338850000000|||2023-01-27|15/12/2022|88.33|71.59|364260000000|385090000000||
2023-03-18 20:20:33|04745|969284|6753|600.58B|600580000000|925|2216308|-17.41|27|2023-05-10|15/03/2023||-3.06||607210000000|||2023-02-07|15/12/2022|-27.71|-2.08|709090000000|710220000000||
2023-03-18 20:20:39|04746|1011980|3697|422.23B|422230000000|23950|220718|23.84|28|2023-07-13|15/05/2023||94.12||23480000000|||2023-04-10|15/02/2023||87.73||21220000000||
2023-03-18 20:20:43|04747|946333|9507|150.95B|150950000000|734|552631|-12.72|33|2023-04-27|15/03/2023||-75.85||229790000000|||2023-01-31|15/12/2022|-34.49|-0.9|202540000000|219800000000||
2023-03-18 20:20:49|04748|946260|7701|1.22T|1220000000000|4,145.0|530690|4.94|33|2023-05-10|15/03/2023||41||132660000000|||2023-02-06|15/12/2022|38.76|43.8|117580000000|116840000000||
2023-03-18 20:20:54|04749|946277|8227|493.2B|493200000000|13420|176998|23.8|34|2023-06-26|15/05/2023||||158000000000|||2023-04-03|15/02/2023||171.13||150450000000||
2023-03-18 20:20:59|04750|946252|7309|1.92T|1920000000000|21275|278190|-21.8|33|2023-04-25|15/03/2023||276.16||139370000000|||2023-02-14|15/12/2022|161.41|317.05|161240000000|161230000000||
2023-03-18 20:21:04|04751|44139|1803|544.56B|544560000000|735|1819834|-3.8|39|2023-05-11|15/03/2023||25.56||620300000000|||2023-01-31|15/12/2022|13.76|30.31|494120000000|487890000000||
2023-03-18 20:21:09|04752|44115|4063|8.14T|8140000000000|20,155.0|1237966|10.92|38|2023-04-28|15/03/2023||333.71||653280000000|||2023-01-26|15/12/2022|460.5|436.39|753900000000|699010000000||
2023-03-18 20:21:17|04753|946234|6967|549.88B|549880000000|4070|1068495|-23.5|33|2023-04-28|15/03/2023||89.77||72920000000|||2023-01-31|15/12/2022|93.51|110.3|75540000000|77020000000||
2023-03-18 20:21:22|04754|44277|8303|470.05B|470050000000|2300|464697|0.09|38|2023-05-11|15/03/2023||28.5|||||2023-02-07|15/12/2022|76|46.28|107280000000|56107000000||
2023-03-18 20:21:27|04755|44170|4507|1.75T|1750000000000|5,939.0|1470610|-20.92|38|2023-05-10|15/03/2023||101.62||95430000000|||2023-01-30|15/12/2022|337.6|241.12|187570000000|173370000000||
2023-03-18 20:21:32|04756|946119|3360|226.91B|226910000000|2,405.0|158746|13.18|33|2023-05-12|15/03/2023||49.87||162290000000|||2023-02-07|15/12/2022|35.04|15.99|143600000000|138840000000||
2023-03-18 20:21:37|04757|44215|4911|2.38T|2380000000000|5951|1613220|2.37|38|2023-05-12|15/03/2023||14.22||228350000000|||2023-02-10|15/12/2022|12.9|4.2|304660000000|306920000000||
2023-03-18 20:21:42|04758|44322|5831|522.94B|522940000000|930|1943618|5.8|39|2023-05-31|15/03/2023||22.19|||||2023-01-31|15/12/2022|20.29|21.27|36790000000|36790000000||
2023-03-18 20:21:47|04759|949826|1414|284.2B|284200000000|5400|119297|0|33|2023-05-10|15/03/2023||78.28||23380000000|||2023-02-10|15/12/2022|60.2|61.55|20130000000|21020000000||
2023-03-18 20:21:52|04760|952951|9601|155.91B|155910000000|11,350.0|43516|-12.63|32|2023-04-14|15/02/2023|||||||2023-01-13|15/11/2022|-94.38||19180000000|||
2023-03-18 20:21:57|04761|44304|4004|376B|376000000000|2076|1344869|-8.83|38|2023-05-10|15/03/2023||||325000000000|||2023-02-14|15/12/2022|-25.72||358500000000|363540000000||
2023-03-18 20:22:01|04762|951927|3197|377.65B|377650000000|1660|1052089|5.93|32|2023-05-12|15/03/2023||||83200000000|||2023-02-14|15/12/2022|-7.71|12.38|81840000000|87380000000||
2023-03-18 20:22:06|04763|946197|6273|4.44T|4440000000000|68570|214023|1.99|33|2023-05-12|15/03/2023||619.11||191980000000|||2023-02-14|15/12/2022|623.65|720.51|205950000000|202340000000||
2023-03-18 20:22:11|04764|951783|2175|274.52B|274520000000|3,150.0|216375|-6.8|32|2023-04-28|15/03/2023||21.47||12640000000|||2023-01-31|15/12/2022|4.97|3.44|10100000000|10190000000||
2023-03-18 20:22:16|04765|1116052|9434|7.32T|7320000000000|1,548.5|6783618|3.23|23|2023-05-10|15/03/2023||6.58||1605990000000|||2023-02-03|15/12/2022|57.47|55.76|1536900000000|1555510000000||
2023-03-18 20:22:21|04766|44333|9984|7.15T|7150000000000|4891|9169862|2.22|38|2023-05-10|15/03/2023||337.92||1728370000000|||2023-02-07|15/12/2022|-506.32|15.74|1693300000000|1677460000000||
2023-03-18 20:22:26|04767|951812|2331|361.41B|361410000000|3570|214759|-17.17|32|2023-05-09|15/03/2023||87.9||131050000000|||2023-01-31|15/12/2022|59.48|68.2|121760000000|123910000000||
2023-03-18 20:22:31|04768|44199|2768|598.8B|598800000000|2594|1488113|30.16|38|2023-05-01|15/03/2023|||||||2023-02-02|15/12/2022|129.34||652000000000|||
2023-03-18 20:22:37|04769|44123|8630|1.77T|1770000000000|5,328.0|1025915|0.53|31|2023-05-18|15/03/2023||153.31||1006700000000|||2023-02-14|15/12/2022|170.12|147.3|1123970000000|1146000000000||
2023-03-18 20:22:42|04770|44266|6758|14.36T|14360000000000|11,630.0|3169649|-5.22|27|2023-05-10|15/03/2023||81.86||2919640000000|||2023-02-01|15/12/2022|264.51|223.89|3412910000000|3493330000000||
2023-03-18 20:22:47|04771|946312|9003|219.86B|219860000000|2244|165462|-3.9|33|2023-04-27|15/03/2023||||67600000000|||2023-02-02|15/12/2022|31.5||62790000000|62180000000||
2023-03-18 20:22:51|04772|946337|9684|762.59B|762590000000|6,370.0|420869|16.24|33|2023-05-11|15/03/2023||33.5||84190000000|||2023-02-03|15/12/2022|57.8|92.44|92220000000|90240000000||
2023-03-18 20:22:57|04773|946230|6923|460.61B|460610000000|2,764.0|410951|12.13|33|2023-04-26|15/03/2023||54.5||116390000000|||2023-01-30|15/12/2022|22.26|65.05|109560000000|118560000000||
2023-03-18 20:23:03|04774|44167|7270|1.56T|1560000000000|2,031.0|2964843|8.9|38|2023-05-09|15/03/2023||89.5||1019810000000|||2023-02-08|15/12/2022|99.82|93.86|1057090000000|1009160000000||
2023-03-18 20:23:08|04775|946259|7649|337.77B|337770000000|5,600.0|212710|-10.54|34|2023-06-27|15/05/2023||||171500000000|||2023-04-04|15/02/2023||70.11||169420000000||
2023-03-18 20:23:12|04776|44279|3436|673.37B|673370000000|1923|4303995|2.45|35|2023-05-11|15/03/2023||93.83||105530000000|||2023-02-09|15/12/2022|53.1|53.61|117400000000|115740000000||
2023-03-18 20:23:17|04777|946138|4203|224.69B|224690000000|4775|115197|-1.04|33|2023-05-15|15/03/2023||||69530000000|||2023-02-06|15/12/2022|147.16||73180000000|72070000000||
2023-03-18 20:23:24|04778|44309|4005|706.48B|706480000000|432|8563403|-22.02|38|2023-05-16|15/03/2023||13.94||732340000000|||2023-02-01|15/12/2022|-12.69|18.8|728480000000|779510000000||
2023-03-18 20:23:28|04779|44242|8053|2.79T|2790000000000|2242|4223592|10.99|38|2023-05-09|15/03/2023||44.43||1673140000000|||2023-02-06|15/12/2022|91.18|123.54|1715710000000|1714510000000||
2023-03-18 20:23:33|04780|44165|4506|321.81B|321810000000|810|1026513|-35.2|38|2023-05-15|15/03/2023||-157.93||118250000000|||2023-01-31|15/12/2022|-28.24|35.73|140980000000|166870000000||
2023-03-18 20:23:38|04781|44126|5802|1.24T|1240000000000|1590|2022705|12.33|38|2023-05-12|15/03/2023||70.62||1071260000000|||2023-02-02|15/12/2022|26.26|32.66|1020900000000|1032900000000||
2023-03-18 20:23:43|04782|949876|1911|545.13B|545130000000|2728|1246810|22.17|33|2023-04-27|15/03/2023||95.1||305000000000|||2023-02-14|15/12/2022|129.9|86.4|463410000000|419410000000||
2023-03-18 20:23:49|04783|44156|6302|377.29B|377290000000|3080|448926|9.1|37|2023-02-13|15/03/2022|90.3|57.1|262870000000|263590000000|||2023-01-31|15/12/2022|-107.92||277400000000|272450000000||
2023-03-18 20:23:54|04784|44330|5713|1.32T|1320000000000|4,811.0|1565162|-16.37|39|2023-05-11|15/03/2023||19.96||339560000000|||2023-02-08|15/12/2022|122.73|77.21|365060000000|346930000000||
2023-03-18 20:24:01|04785|969280|8309|1.67T|1670000000000|4554|1643123|13|27|2023-05-11|15/03/2023||138.8||192400000000|||2023-01-31|15/12/2022|113.67|139|878220000000|183500000000||
2023-03-18 20:24:05|04786|44302|8316|7.1T|7100000000000|5,258.0|11914539|30.44|31|2023-05-15|15/03/2023||69.48||813060000000|||2023-01-30|15/12/2022|176.13|142.89|2748170000000|772690000000||
2023-03-18 20:24:10|04787|44255|5232|125.03B|125030000000|3650|169923|8.15|38|2023-05-11|15/03/2023||-6.6||54510000000|||2023-02-09|15/12/2022|35.08|-2.9|54830000000|55800000000||
2023-03-18 20:24:15|04788|44178|8830|1.44T|1440000000000|3,041.0|1074374|-8.46|38|2023-05-11|15/03/2023||51.9||239670000000|||2023-02-09|15/12/2022|87.67|79.19|224010000000|241750000000||
2023-03-18 20:24:20|04789|946171|5110|292.99B|292990000000|1114|708857|2.3|33|2023-05-11|15/03/2023||||263480000000|||2023-02-14|15/12/2022|-18.85|1.62|317150000000|317160000000||
2023-03-18 20:24:25|04790|946345|9989|412.74B|412740000000|3,530.0|326313|14.98|33|2023-05-12|15/03/2023||||177690000000|||2023-02-14|15/12/2022|65.36||180330000000|181600000000||
2023-03-18 20:24:29|04791|951840|2587|1.49T|1490000000000|4,835.0|603656|3.64|32|2023-05-10|15/03/2023||42.72||329330000000|||2023-02-13|15/12/2022|46.3|37.28|369000000000|369950000000||
2023-03-18 20:24:34|04792|946344|9987|277.98B|277980000000|3360|193474|-9.92|33|2023-05-10|15/03/2023||||580880000000|||2023-02-10|15/12/2022|85.1||619620000000|619620000000||
2023-03-18 20:24:39|04793|44162|7269|2.19T|2190000000000|4509|1623652|9.73|38|2023-05-12|15/03/2023||78.24||1182710000000|||2023-02-07|15/12/2022|140.61|100.11|1195330000000|1144790000000||
2023-03-18 20:24:44|04794|946229|6869|1.81T|1810000000000|8,640.0|491430|-0.33|33|2023-05-10|15/03/2023||50.72||118520000000|||2023-02-09|15/12/2022|53.51|68.35|104720000000|105190000000||
2023-03-18 20:24:49|04795|44148|8795|875.36B|875360000000|1,600.0|3086210|-2.08|39|2023-05-17|15/03/2023||-21.95||621300000000|||2023-02-14|15/12/2022|-34.71|-11.27|623900000000|651900000000||
2023-03-18 20:24:54|04796|952364|6395|124.93B|124930000000|985|232082|-2.18|31|2023-02-02|15/12/2022|1.83||61610000000|67690000000|||2022-11-14|15/09/2022|0.74||53650000000|64060000000||
2023-03-18 20:24:59|04797|44260|5233|283.28B|283280000000|2,420.0|617633|18.34|39|2023-05-11|15/03/2023||153.9||220570000000|||2023-02-09|15/12/2022|-10.34|85.4|224370000000|226460000000||
2023-03-18 20:25:04|04798|44129|1801|766.65B|766650000000|4,070.0|627487|11.97|39|2023-05-12|15/03/2023||172.6||610900000000|||2023-02-08|15/12/2022|73.7|115.91|386040000000|439720000000||
2023-03-18 20:25:09|04799|946154|4581|464.01B|464010000000|5660|131764|-9.15|33|2023-05-15|15/03/2023||-29.44||71120000000|||2023-02-09|15/12/2022|122.25|64.83|83150000000|77760000000||
2023-03-18 20:25:14|04800|102044|4091|1.04T|1040000000000|2,412.0|700636|6.07|36|2023-05-10|15/03/2023||41.36||303730000000|||2023-02-02|15/12/2022|39.85|36.63|299340000000|303430000000||
2023-03-18 20:25:19|04801|44321|6976|517.75B|517750000000|4155|1385595|-20.86|39|2023-05-11|15/03/2023||32.46||76390000000|||2023-02-07|15/12/2022|15.83|64.48|79030000000|86990000000||
2023-03-18 20:25:24|04802|44194|2531|204.03B|204030000000|1,032.0|464423|-8.59|38|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|41.58||101350000000|||
2023-03-18 20:25:29|04803|44252|8233|296.54B|296540000000|1,880.0|1577567|65.35|39|2023-06-26|15/05/2023||||106500000000|||2023-04-14|15/02/2023||||134130000000||
2023-03-18 20:25:34|04804|44155|4502|6.81T|6810000000000|4,380.0|4358070|24.4|38|2023-05-11|15/03/2023||14.66||956080000000|||2023-02-02|15/12/2022|76.7|74.54|1096530000000|1002080000000||
2023-03-18 20:25:38|04805|946324|9401|315.31B|315310000000|1873|566567|0.21|33|2023-05-11|15/03/2023||||91650000000|||2023-02-09|15/12/2022|70.99||97280000000|97320000000||
2023-03-18 20:25:43|04806|44271|6762|1.72T|1720000000000|4535|1763661|12.53|38|2023-04-28|15/03/2023||60.41||493300000000|||2023-01-31|15/12/2022|131.67|115.52|586970000000|578390000000||
2023-03-18 20:25:48|04807|952290|6028|381.89B|381890000000|3,545.0|433534|3.96|32|2023-04-28|15/03/2023||46.62||50830000000|||2023-02-03|15/12/2022|32.81|39.34|49790000000|49710000000||
2023-03-18 20:25:53|04808|44259|3401|266.11B|266110000000|1,385.0|748234|2.97|38|2023-05-09|15/03/2023||||268750000000|||2023-02-08|15/12/2022|-76.1||254650000000|273200000000||
2023-03-18 20:25:56|04809|44185|||||||38|2023-05-10|15/03/2023||33.45||198680000000|||2023-02-09|15/12/2022|39.88|35.68|214680000000|205490000000||
2023-03-18 20:26:01|04810|946288|8369|455B|455000000000|6120|300251|11.07|33|2023-05-12|15/03/2023||16.69|||||2023-01-31|15/12/2022|132.02|103.6|32730000000|||
2023-03-18 20:26:06|04811|946291|5832|162.94B|162940000000|887|550546|-6.34|32|2023-02-02|15/12/2022|21.18||47520000000||||2022-11-11|15/09/2022|30.31||37680000000|||
2023-03-18 20:26:10|04812|946283|8334|180.51B|180510000000|444|1599266|20.98|33|2023-05-10|15/03/2023|||||||2023-02-03|15/12/2022|20.55||41190000000|||
2023-03-18 20:26:15|04813|946292|5830|233.11B|233110000000|750|934721|15.92|32|2023-02-13|15/12/2022|36.22||46770000000||||2022-11-11|15/09/2022|11.03||34360000000|||
2023-03-18 20:26:20|04814|946209|6481|365.9B|365900000000|2985|660867|16.51|33|2023-05-16|15/03/2023||||87900000000|||2023-02-13|15/12/2022|-19.69|58.93|106150000000|106160000000||
2023-03-18 20:26:24|04815|946122|3626|824.41B|824410000000|3505|543723|27.92|33|2023-05-10|15/03/2023||70.52||137110000000|||2023-02-03|15/12/2022|54.74|42.43|125080000000|124720000000||
2023-03-18 20:26:29|04816|946130|4045|144.01B|144010000000|1,205.0|173351|10.05|33|2023-04-27|15/03/2023||||39100000000|||2023-02-10|15/12/2022|18.11||42600000000|42600000000||
2023-03-18 20:26:34|04817|44183|9001|656.33B|656330000000|3,175.0|438977|6.19|38|2023-04-28|15/03/2023||22.38||155490000000|||2023-02-08|15/12/2022|73.06|41.7|161910000000|150800000000||
2023-03-18 20:26:39|04818|946084|1860|212.68B|212680000000|690|467607|-8.97|33|2023-05-12|15/03/2023||||167150000000|||2023-02-13|15/12/2022|16.77||141270000000|136200000000||
2023-03-18 20:26:43|04819|44303|9602|865.02B|865020000000|4955|330733|3.99|39|2023-07-14|15/05/2023||||66130000000|||2023-04-13|15/02/2023||41.3||61120000000||
2023-03-18 20:26:48|04820|946336|9533|265.96B|265960000000|2,530.0|355777|-8.76|33|2023-04-28|15/03/2023||54.3||152160000000|||2023-01-27|15/12/2022|98.46|13.3|183170000000|145000000000||
2023-03-18 20:26:53|04821|952722|8129|156.3B|156300000000|2334|112748|23.75|32|2023-05-11|15/03/2023||||364500000000|||2023-02-09|15/12/2022|85.08||378100000000|291780000000||
2023-03-18 20:26:58|04822|946332|9506|325.01B|325010000000|650|2051810|-12.63|33|2023-04-27|15/03/2023||-27.3||851040000000|||2023-01-31|15/12/2022|-188.07|-60|792730000000|608750000000||
2023-03-18 20:27:03|04823|44265|5301|260.74B|260740000000|1223|1772036|13.03|38|2023-05-11|15/03/2023||||86630000000|||2023-02-09|15/12/2022|29.54|61.25|94020000000|94000000000||
2023-03-18 20:27:08|04824|44143|8766|5.17T|5170000000000|2589|5028330|11.58|39|2023-05-19|15/03/2023||77.99||1484700000000|||2023-02-14|15/12/2022|91.91|63.81|1804440000000|1658500000000||
2023-03-18 20:27:13|04825|44329|4043|147.5B|147500000000|2,050.0|402741|20.38|38|2023-04-28|15/03/2023||||95900000000|||2023-01-31|15/12/2022|27.26||92640000000|94940000000||
2023-03-18 20:27:17|04826|44278|9501|733.79B|733790000000|458|18453913|24.8|38|2023-04-27|15/03/2023||-12||1436500000000|||2023-02-01|15/12/2022|-316.8|-1.8|2007310000000|1549800000000||
2023-03-18 20:27:24|04827|44237|8035|7.58T|7580000000000|48560|1186756|-16.09|38|2023-04-28|15/03/2023||560.59||524400000000|||2023-02-09|15/12/2022|548.04|463.69|467830000000|452280000000||
2023-03-18 20:27:29|04828|44293|9531|1.08T|1080000000000|2,497.0|1621602|7.68|38|2023-04-28|15/03/2023||60.7||1158000000000|||2023-01-31|15/12/2022|222.22|85.9|938920000000|872670000000||
2023-03-18 20:27:34|04829|952044|4186|308.13B|308130000000|7,650.0|218674|4.51|32|2023-05-17|15/03/2023||107.98||41950000000|||2023-02-13|15/12/2022|106.05|142.82|44970000000|44990000000||
2023-03-18 20:27:39|04830|44168|8804|333.81B|333810000000|1598|982759|-9.46|39|2023-05-10|15/03/2023||73.88||119530000000|||2023-02-13|15/12/2022|17.6|21.04|81490000000|88440000000||
2023-03-18 20:27:44|04831|44188|9005|1.02T|1020000000000|1697|1330923|3.16|39|2023-05-12|15/03/2023||-5.77||258940000000|||2023-02-13|15/12/2022|9.56|15.93|235900000000|243130000000||
2023-03-18 20:27:49|04832|44457|3289|462.53B|462530000000|643|3077907|-0.77|38|2023-05-10|15/03/2023||12.19||344680000000|||2023-02-10|15/12/2022|5.56|9.26|196730000000|217260000000||
2023-03-18 20:27:54|04833|952609|7732|182.79B|182790000000|1736|425011|21.57|32|2023-04-28|15/03/2023||26||52850000000|||2023-01-30|15/12/2022|17.35|24.1|54080000000|47840000000||
2023-03-18 20:28:01|04834|44202|7911|837.21B|837210000000|2565|1002693|14|38|2023-05-16|15/03/2023||||443100000000|||2023-02-08|15/12/2022|36.76||411370000000|409550000000||
2023-03-18 20:28:06|04835|44264|3402|1.18T|1180000000000|735.5|5374303|16.32|38|2023-05-11|15/03/2023||4.09||623820000000|||2023-02-08|15/12/2022|9.65|8.57|640010000000|664420000000||
2023-03-18 20:28:11|04836|44211|6502|1.84T|1840000000000|4251|1740731|-8.05|38|2023-05-16|15/03/2023||163.6||942750000000|||2023-02-14|15/12/2022|-38.49|103.3|774940000000|810000000000||
2023-03-18 20:28:15|04837|44324|4042|560.59B|560590000000|1761|1272325|-3.61|38|2023-05-10|15/03/2023||||286130000000|||2023-02-03|15/12/2022|13.42||267940000000|283000000000||
2023-03-18 20:28:20|04838|44270|5332|746.97B|746970000000|4405|504746|-9.36|38|2023-04-28|15/03/2023||17.33||179700000000|||2023-01-31|15/12/2022|102.72|76.46|199460000000|195700000000||
2023-03-18 20:28:24|04839|44136|5901|324.86B|324860000000|1789|473303|23.98|38|2023-05-16|15/03/2023|||||||2023-02-03|15/12/2022|-0.5||225650000000|||
2023-03-18 20:28:29|04840|946109|2875|567.83B|567830000000|5560|413916|19.31|33|2023-05-12|15/03/2023||50.47||103300000000|||2023-01-31|15/12/2022|98.87|82.07|112370000000|112500000000||
2023-03-18 20:28:34|04841|946170|5105|222.92B|222920000000|1,448.0|1136921|-4.99|33|2023-05-12|15/03/2023||41.07||112060000000|||2023-02-14|15/12/2022|20.7|9.94|146780000000|146790000000||
2023-03-18 20:28:40|04842|44234|3101|90.75B|90750000000|1023|409436|-6.4|38|2023-05-11|15/03/2023||||104830000000|||2023-02-08|15/12/2022|-13.63||97620000000|104100000000||
2023-03-18 20:28:45|04843|946251|7282|273.86B|273860000000|2,115.0|260944|7.36|33|2023-04-28|15/03/2023||||243460000000|||2023-02-03|15/12/2022|45.14||247600000000|240330000000||
2023-03-18 20:28:49|04844|946115|3116|372.65B|372650000000|1994|362536|1.63|33|2023-04-28|15/03/2023||43.95||407510000000|||2023-02-03|15/12/2022|36.15|58.2|407370000000|411880000000||
2023-03-18 20:28:54|04845|946195|6201|2.41T|2410000000000|7,750.0|388928|-7.52|33|2023-04-28|15/03/2023||94.16||820700000000|||2023-02-03|15/12/2022|200.79|207.1|865070000000|830600000000||
2023-03-18 20:29:01|04846|985692|7203|24.25T|24250000000000|1786|23520905|-12.28|28|2023-05-10|15/03/2023||40.64||9237650000000|||2023-02-09|15/12/2022|53.36|49.55|9754690000000|9256560000000||
2023-03-18 20:29:06|04847|44227|8015|1.87T|1870000000000|5,320.0|680785|9.47|38|2023-04-28|15/03/2023|||||||2023-02-03|15/12/2022|239.15||2459660000000|2459700000000||
2023-03-18 20:29:11|04848|44200|4704|888B|888000000000|6,400.0|588070|-6.84|39|2023-05-11|15/03/2023||52.3||57620000000|||2023-02-16|15/12/2022|6.61|3.53|61700000000|61690000000||
2023-03-18 20:29:16|04849|946254|7313|205.54B|205540000000|1,612.0|204082|16.73|33|2023-04-28|15/03/2023||58.5||110260000000|||2023-02-03|15/12/2022|16.27|36.5|105500000000|111950000000||
2023-03-18 20:29:21|04850|946150|4540|199.69B|199690000000|2,614.0|201262|-22.78|33|2023-05-11|15/03/2023||||31670000000|||2023-02-03|15/12/2022|52.19||36970000000|36030000000||
2023-03-18 20:29:25|04851|946120|3391|415.54B|415540000000|8,550.0|267984|-2.29|34|2023-06-20|15/05/2023||64.65||238390000000|||2023-03-23|15/02/2023||111.51||244060000000||
2023-03-18 20:29:30|04852|946326|9409|151.39B|151390000000|1,490.0|204513|-3.5|33|2023-05-09|15/03/2023||||74400000000|||2023-02-10|15/12/2022|59.07||81390000000|81400000000||
2023-03-18 20:29:35|04853|44135|4208|191.81B|191810000000|1,977.0|412157|-2.08|38|2023-05-11|15/03/2023||||142750000000|||2023-02-03|15/12/2022|-8.39||123610000000|141580000000||
2023-03-18 20:29:39|04854|946219|6728|261.51B|261510000000|5310|306105|-9.23|33|2023-05-12|15/03/2023||120.92||59530000000|||2023-02-13|15/12/2022|107.24|117|55180000000|61300000000||
2023-03-18 20:29:44|04855|946275|8113|3.17T|3170000000000|5,338.0|936648|22.94|32|2023-05-08|15/03/2023||||229420000000|||2023-02-08|15/12/2022|25.43|45.67|243470000000|243480000000||
2023-03-18 20:29:49|04856|946231|6925|183.94B|183940000000|1611|616975|-11.53|33|2023-05-11|15/03/2023||16.81||42070000000|||2023-02-03|15/12/2022|21.9|28.31|40410000000|41360000000||
2023-03-18 20:29:54|04857|952141|4732|553.2B|553200000000|2262|497089|11.43|32|2023-05-09|15/03/2023||32.7||23300000000|||2023-02-07|15/12/2022|29.68|29.8|21980000000|20800000000||
2023-03-18 20:29:59|04858|946121|3591|142.36B|142360000000|2442|188800|27.85|33|2023-05-12|15/03/2023||||49800000000|||2023-02-10|15/12/2022|-109.18||46400000000|54000000000||
2023-03-18 20:30:04|04859|949905|3141|586.51B|586510000000|2805|794120|-8.03|31|2023-04-10|15/02/2023||38.4||291580000000|||2023-01-10|15/11/2022|19.35|24.79|283230000000|278440000000||
2023-03-18 20:30:09|04860|44213|9021|1.31T|1310000000000|5374|1243346|4.51|38|2023-04-28|15/03/2023||-142.77||353320000000|||2023-01-31|15/12/2022|93.79|175.59|358140000000|351640000000||
2023-03-18 20:30:14|04861|946093|2267|1.48T|1480000000000|9,510.0|413751|49.53|33|2023-05-12|15/03/2023||43.91||112560000000|||2023-02-10|15/12/2022|124.07|123.66|135080000000|132070000000||
2023-03-18 20:30:19|04862|946341|9831|341.68B|341680000000|476|3768461|19.9|33|2023-05-11|15/03/2023||3.21||436500000000|||2023-02-03|15/12/2022|16.54|23.1|402710000000|400440000000||
2023-03-18 20:30:24|04863|946293|8418|185.07B|185070000000|819|723380|12.04|33|2023-05-12|15/03/2023|||||||2023-02-03|15/12/2022|28.41||40080000000|||
2023-03-18 20:30:29|04864|44212|7951|837.64B|837640000000|4,895.0|532523|-5.87|38|2023-05-10|15/03/2023||52.93||114520000000|||2023-02-07|15/12/2022|53.6|79.05|120210000000|128030000000||
2023-03-18 20:30:34|04865|946248|7272|1.07T|1070000000000|3,175.0|1496702|27.82|33|2023-05-12|15/03/2023||112.62||568150000000|||2023-02-13|15/12/2022|124.07|98.42|571330000000|571320000000||
2023-03-18 20:30:39|04866|44228|9064|814.75B|814750000000|2249|1104102|-1.19|38|2023-04-28|15/03/2023||17.07||411440000000|||2023-02-06|15/12/2022|79.26|95.37|512210000000|517910000000||
2023-03-18 20:30:43|04867|946175|5444|338.23B|338230000000|5,310.0|208689|38.64|33|2023-04-28|15/03/2023||||46200000000|||2023-01-31|15/12/2022|239.66||44350000000|46000000000||
2023-03-18 20:30:48|04868|946092|2212|328.7B|328700000000|1596|554111|6.19|33|2023-04-27|15/03/2023||||272300000000|||2023-02-14|15/12/2022|14.62|14.62|284880000000|284880000000||
2023-03-18 20:30:54|04869|952774|8279|265.36B|265360000000|6830|39657|0.59|32|2023-05-10|15/03/2023||||136010000000|||2023-02-13|15/12/2022|156.39||150100000000|146720000000||
2023-03-18 20:30:59|04870|44226|6506|1.45T|1450000000000|5530|1397572|17.91|42|2023-07-13|15/05/2023||||141550000000|||2023-04-07|15/02/2023||45.3||143490000000||
2023-03-18 20:31:04|04871|44291|6841|551.74B|551740000000|2067|1041584|-2.22|39|2023-05-09|15/03/2023||39.49||122750000000|||2023-02-07|15/12/2022|28.4|32|111570000000|108720000000||
2023-03-18 20:31:09|04872|44230|5101|397.25B|397250000000|2,472.0|648852|55.57|38|2023-05-16|15/03/2023||53.76||193150000000|||2023-02-17|15/12/2022|61.1|61.1|244710000000|244710000000||
2023-03-18 20:31:14|04873|953009|9861|156.79B|156790000000|2,424.0|391495|3.02|32|2023-04-12|15/02/2023||||43770000000|||2023-01-13|15/11/2022|16.71||42930000000|42560000000||
2023-03-18 20:31:18|04874|44195|4689|2.85T|2850000000000|380.3|17948471|-28.07|28|2023-04-26|15/03/2023||-2.06||459940000000|||2023-02-02|15/12/2022|18.66|14.68|453690000000|462400000000||
2023-03-18 20:31:24|04875|952499|7164|361.85B|361850000000|5,260.0|149518|12.03|32|2023-05-08|15/03/2023||||19900000000|||2023-02-03|15/12/2022|86.28||10410000000|10420000000||
2023-03-18 20:31:29|04876|946258|7550|620.66B|620660000000|4065|282210|44.51|33|2023-05-11|15/03/2023||||183360000000|||2023-02-10|15/12/2022|24.86||203520000000|192760000000||
2023-03-18 20:31:34|04877|946140|4205|289.24B|289240000000|1,369.0|674679|3.79|33|2023-04-28|15/03/2023||19.92||93080000000|||2023-01-31|15/12/2022|4.16|35.94|96790000000|103550000000||
2023-03-18 20:31:38|04878|946113|3092|902.57B|902570000000|3010|798169|-6.81|33|2023-04-28|15/03/2023||25.45||46840000000|||2023-01-31|15/12/2022|40.5|36.01|52700000000|51870000000||
2023-03-18 20:31:43|04879|44176|6366|97.89B|97890000000|378|1266193|-17.29|39|2023-05-12|15/03/2023||||145690000000|||2023-02-02|15/12/2022|25.81||124170000000|130000000000||
2023-03-18 20:31:51|04880|44197|7762|219.26B|219260000000|789|3254182|60.37|39|2023-05-12|15/03/2023||-7.05||67900000000|||2023-02-13|15/12/2022|24.11|18.9|82480000000|83430000000||
2023-03-18 20:31:56|04881|44131|5803|244.46B|244460000000|886|2226411|54.09|38|2023-05-12|15/03/2023||49.59||185060000000|||2023-02-09|15/12/2022|53.33|33.57|213720000000|202920000000||
2023-03-18 20:32:01|04882|44331|7004|147.63B|147630000000|876|750425|17.43|38|2023-05-11|15/03/2023||||161830000000|||2023-02-06|15/12/2022|33.86||124170000000|119550000000||
2023-03-18 20:32:07|04883|44118|8628|203.91B|203910000000|793|608456|-5.37|38|2023-04-27|15/03/2023|||||||2023-01-25|15/12/2022|8.03||8040000000|||
2023-03-18 20:32:11|04884|44326|7003|42.19B|42190000000|404|656305|11.91|38|2023-05-12|15/03/2023|||||||2023-02-13|15/12/2022|5.17||61460000000|147000000000||
2023-03-18 20:32:16|04885|44245|5202|55.43B|55430000000|608|1102656|37.87|38|2023-05-12|15/03/2023||6.5||177830000000|||2023-02-09|15/12/2022|12.86|11.7|190570000000|180630000000||
2023-03-18 20:32:21|04886|44251|6703|61.07B|61070000000|705|284452|-18.97|38|2023-05-10|15/03/2023||||124500000000|||2023-02-09|15/12/2022|-68.09||93840000000|93900000000||
2023-03-18 20:32:26|04887|44300|5541|36.22B|36220000000|1857|240290|-46.33|39|2023-05-12|15/03/2023|||||||2023-02-08|15/12/2022|-73.07||9880000000|||
2023-03-18 20:32:31|04888|44258|9412|145.53B|145530000000|501|452797|18.72|38|2023-05-10|15/03/2023||8.9||31170000000|||2023-02-01|15/12/2022|12.68|15.9|30600000000|30320000000||
2023-03-18 20:32:36|04889|44320|5707|27.24B|27240000000|2,006.0|225130|-26.25|39|2023-05-11|15/03/2023|||||||2023-02-13|15/12/2022|78.89||36400000000|||
2023-03-18 20:32:41|04890|44239|3103|12.17B|12170000000|211|371069|-25.96|39|2023-05-12|15/03/2023||||32650000000|||2023-02-07|15/12/2022|-32.68||29070000000|32110000000||
2023-03-18 20:32:46|04891|949806|A2M|4.58B|4580000000|6.78|2796628|18.84|1|2017-02-15|15/06/2017|||||||
2023-03-18 20:32:51|04892|7433|ABP|2.31B|2310000000|2.58|1005620|-27.53|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|||2022-08-16|15/06/2022|0.23||169800000|||
2023-03-18 20:32:55|04893|7722|ABC|1.09B|1090000000|1.67|1392191|-48.3|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|||2022-08-22|15/06/2022|0.07||812400000|732000000||
2023-03-18 20:33:00|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|22|2022-03-02|15/12/2021||0.0136||655630000|||2021-10-27|15/09/2021||||||
2023-03-18 20:33:05|04895|618|AGL|4.62B|4620000000|6.87|2413984|-4.72|19|2023-02-08|15/12/2022|-1.6|24.00|7810000000|5293000000|||2022-08-18|15/06/2022|0.46|22.00|7510000000|5735000000||
2023-03-18 20:33:09|04896|7462|ALQ|5.38B|5380000000|11.12|791877|-14|21|2023-05-24|15/03/2023||0.3226|||||2023-03-01|15/12/2022||||||
2023-03-18 20:33:13|04897|101951|ALU|5.01B|5010000000|38.04|258777|16.37|19|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022||0.19||104000000||
2023-03-18 20:33:18|04898|629|AWC|4.18B|4180000000|1.44|8481187|-25.77|24|2023-05-15|15/03/2023|||||||2023-02-20|15/12/2022||0.01||59000000||
2023-03-18 20:33:22|04899|621|AMC|23.26B|23260000000|16.36|1670358|5.07|28|2023-05-02|15/03/2023||0.2666||5410000000|||2023-02-07|15/12/2022|0.2666|0.2562|5250000000|5350000000||
2023-03-18 20:33:28|04900|630|AMP|2.95B|2950000000|0.985|12825713|1.55|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|||2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000||
2023-03-18 20:33:33|04901|1161838|ALD|7.23B|7230000000|30.33|755691|2.22|21|2023-04-25|15/03/2023|||||||2023-02-19|15/12/2022|0.21|127.40|21160000000|16530000000||
2023-03-18 20:33:38|04902|7689|ANN|3.3B|3300000000|26.14|323388|1.71|19|2023-02-13|15/12/2022||0.67||1009000000|||2022-08-23|15/06/2022||0.69||968000000||
2023-03-18 20:33:43|04903|636|ANZ|68.41B|68410000000|22.81|5762182|-16.49|32|2023-05-04|15/03/2023||117.95||10507000000|||2023-02-08|15/12/2022||||||
2023-03-18 20:33:47|04904|7374|APE|3.38B|3380000000|13.23|453193|1.38|15|2023-02-24|15/12/2022|0.54|51.83|4330000000|5110000000|||2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000||
2023-03-18 20:33:52|04905|7596|APA|12.07B|12070000000|10.23|1838743|1.19|20|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.1617|0.1317|1490000000|1378000000||
2023-03-18 20:33:56|04906|947527|APX|326.96M|326960000|2.63|1235742|-62.59|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|||2020-08-26|15/06/2020|0.18||306200000|322200000||
2023-03-18 20:34:01|04907|7778|ARB|2.64B|2640000000|32.15|200674|-22.83|17|2023-02-20|15/12/2022|0.58|80.13|354500000|357550000|||2022-08-15|15/06/2022|0.65|72.60|335300000|341550000||
2023-03-18 20:34:06|04908|7387|ALL|22.8B|22800000000|34.71|1322900|-8.42|31|2023-05-25|15/03/2023||101.00||3026000000|||2023-01-26|15/12/2022||||||
2023-03-18 20:34:11|04909|633|ASX|12.99B|12990000000|67.13|416604|-17.01|31|2023-05-02|15/03/2023|||||||2023-02-15|15/12/2022|0.38|126.80|668900000|492670000||
2023-03-18 20:34:15|04910|32445|ALX|9.79B|9790000000|6.75|2774068|4.99|31|2023-04-19|15/03/2023|||||||2023-02-22|15/12/2022|0.2717|0.2717|85680000|67000000||
2023-03-18 20:34:20|04911|7786|AUB|2.59B|2590000000|25.54|193454|19.23|17|2023-02-20|15/12/2022||40.06|311100000|327000000|||2022-08-24|15/06/2022|0.66|55.65|176600000|381000000||
2023-03-18 20:34:24|04912|14232|AIA|12.13B|12130000000|8.86|566627|18.14|30|2023-05-11|15/03/2023|||||||2023-02-22|15/12/2022||||||
2023-03-18 20:34:28|04913|32570|AZJ|6.09B|6090000000|3.31|8666417|-7.54|19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|||2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000||
2023-03-18 20:34:33|04914|8649|AST|9.93B|9930000000|2.590|13336113|0|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|||2021-05-12|15/03/2021|0.02|2.00||942410000||
2023-03-18 20:34:37|04915|7470|ASB|650.58M|650580000|1.79|1026995|-11.82|16|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|||2022-08-22|15/06/2022|0.09|10.00|706700000|897140000||
2023-03-18 20:34:42|04916|7793|BOQ|4.24B|4240000000|6.51|2350031|-21.66|20|2023-04-20|15/02/2023||38.82||912670000|||2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000||
2023-03-18 20:34:46|04917|947573|BAP|2.23B|2230000000|6.57|863385|3.79|20|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|0.1624|18.00|1000000000|956570000||
2023-03-18 20:34:51|04918|7466|BPT|3.06B|3060000000|1.34|8331826|-13.27|33|2023-04-26|15/03/2023||||405000000|||2023-02-12|15/12/2022|0.09|9.70|408000000|408000000||
2023-03-18 20:34:56|04919|101956|BGA|993.75M|993750000|3.27|788073|-32.72|16|2023-02-22|15/12/2022|0.02|17.00|1680000000|1900000000|||2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000||
2023-03-18 20:35:00|04920|7528|BEN|5.05B|5050000000|8.93|1627420|-10.97|19|2023-02-20|15/12/2022|0.4|39.53|1620000000|875010000|||2022-08-15|15/06/2022|0.27|37.93|836200000|855450000||
2023-03-18 20:35:04|04921|617|BHP|219.75B|219750000000|43.39|8422160|6.68|22|2023-04-20|15/03/2023|||||||2023-02-21|15/12/2022|1.28|1.6|25710000000|36262000000||
2023-03-18 20:35:09|04922|7784|BKL|1.43B|1430000000|73.72|35919|-3.82|32|2023-04-18|15/03/2023|||||||2023-02-22|15/12/2022|1.23|91.00|338000000|307510000||
2023-03-18 20:35:13|04923|620|BSL|8.8B|8800000000|19.74|1805047|-0.7|19|2023-02-20|15/12/2022|1.27|317.67|9360000000|8815000000|||2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000||
2023-03-18 20:35:18|04924|7411|BLD|3.93B|3930000000|3.56|1791491|2.59|30|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|0.06|8.00|1680000000|1938000000||
2023-03-18 20:35:23|04925|631|BXB|18.3B|18300000000|13.18|3516401|34.22|24|2023-04-20|15/03/2023|||||||2023-02-23|15/12/2022||0.20||2746000000||
2023-03-18 20:35:27|04926|39192|BRG|2.73B|2730000000|19.11|303510|-33.18|19|2023-02-14|15/12/2022|0.56|55.00|888000000|833730000|||2022-08-15|15/06/2022|0.2|20.45|539800000|540090000||
2023-03-18 20:35:32|04927|7541|BKW|3.52B|3520000000|23.17|118324|4.56|18|2023-03-23|15/01/2023|||||||2022-09-21|15/07/2022|1.9||558200000|||
2023-03-18 20:35:36|04928|7694|BWP|2.43B|2430000000|3.78|826711|-8.47|28|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|0.17|9.00|78630000|75000000||
2023-03-18 20:35:41|04929|32468|CAR|7.54B|7540000000|21.45|804768|1.08|19|2023-02-12|15/12/2022|1.19|29.43|331800000|230290000|||2022-08-15|15/06/2022|0.3|36.24|267200000|263660000||
2023-03-18 20:35:46|04930|102024|CIP|1.96B|1960000000|3.08|1738055|-20.82|14|2022-08-04|15/06/2022|0.09|9.00|104900000||||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000||
2023-03-18 20:35:50|04931|7288|CGF|4.48B|4480000000|6.57|1330792|-3.38|19|2023-02-14|15/12/2022|0.18|20.67|1510000000|371070000|||2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000||
2023-03-18 20:35:55|04932|947653|CIA|23.39M|23390000|7.36|1554441|10.68|28|2023-05-24|15/03/2023||0.2316||489290000|||2023-01-27|15/12/2022|0.1058|0.1047|371440000|364760000||
2023-03-18 20:36:00|04933|7654|CHC|5.57B|5570000000|11.77|1531520|-25.41|23|2023-05-31|15/03/2023|||||||2023-02-19|15/12/2022|0.471|0.471|473100000|240280000||
2023-03-18 20:36:04|04934|993190|CLW|3.15B|3150000000|4.36|1538009|-16.95|15|2023-02-06|15/12/2022|0.2|14.96|112700000|140000000|||2022-08-09|15/06/2022|0.46|15.00|110700000|158000000||
2023-03-18 20:36:08|04935|13574|CQR|2.2B|2200000000|3.78|1136618|-13.1|19|2023-02-20|15/12/2022|0.21|13.50|107000000|96920000|||2022-08-23|15/06/2022|0.51|14.00|100800000|104400000||
2023-03-18 20:36:14|04936|14585|CNU|3.3B|3300000000|8|364310|8.18|4|2017-08-27|15/06/2017||||513000000|||2017-02-19|15/12/2016||||||
2023-03-18 20:36:19|04937|634|CIM|6.85B|6850000000|22|817258|-0.09|36|2022-07-19|15/06/2022||67.00|||||2022-04-13|15/03/2022|||2300000000|||
2023-03-18 20:36:24|04938|8681|CWY|5.39B|5390000000|2.42|3396947|-17.12|19|2023-02-23|15/12/2022|0.02|3.20|1780000000|1009000000|||2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000||
2023-03-18 20:36:28|04939|7384|CUV|1B|1000000000|20.32|86325|-0.88|15|2023-02-21|15/12/2022|0.22|0.31|30690000|19950000|||2022-08-22|15/06/2022|0.28|28.90|41400000|40350000||
2023-03-18 20:36:32|04940|7383|COH|15.06B|15060000000|228.95|129704|2|19|2023-02-20|15/12/2022|2.15|197.47|885200000|784650000|||2022-08-19|15/06/2022|1.82|191.60|827600000|833740000||
2023-03-18 20:36:36|04941|7255|CDA|969.25M|969250000|5.35|455049|-27.9|26|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|0.17|27.10|211800000|285000000||
2023-03-18 20:36:41|04942|1099590|COL|23.73B|23730000000|17.8|2578952|0.11|26|2023-04-28|15/03/2023||||9570000000|||2023-02-20|15/12/2022|0.4611|0.4365|11550000000|11440000000||
2023-03-18 20:36:47|04943|101963|CKF|943.27M|943270000|8.04|338870|-23.72|27|2023-06-25|15/04/2023||2050||739200000|||2023-03-29|15/01/2023||||||
2023-03-18 20:36:51|04944|625|CBA|162.45B|162450000000|96.45|2347668|-9.14|26|2023-05-11|15/03/2023|||||||2023-02-14|15/12/2022|2.99|246.32|22140000000|6750000000||
2023-03-18 20:36:56|04945|7765|CPU|12.81B|12810000000|21.21|1847277|-7.54|19|2023-02-06|15/12/2022||0.23||1188000000|||2022-08-09|15/06/2022||0.35||1431000000||
2023-03-18 20:37:01|04946|101966|CTD|2.54B|2540000000|17.28|551388|-26.75|23|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|0.11|16.00|290900000|||
2023-03-18 20:37:05|04947|958287|CGC|1.1B|1100000000|2.36|770744|-20|21|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|-0.01|-0.0022|648900000|749910000||
2023-03-18 20:37:10|04948|7774|CCP|1.16B|1160000000|17.05|177186|-45.26|28|2023-05-31|15/03/2023|||||||2023-01-31|15/12/2022|0.46|66.45|220500000|183650000||
2023-03-18 20:37:14|04949|7194|CMW|1.57B|1570000000|0.6|2156574|-28.99|19|2023-02-22|15/12/2022|-0.05|3.00|184000000||||2022-08-25|15/06/2022|0.05|3.00|187400000|||
2023-03-18 20:37:19|04950|10537|CWN|8.86B|8860000000|13.090|2492749|5.99|17|2022-08-29|15/06/2022|||||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000||
2023-03-18 20:37:24|04951|623|CSL|138.57B|138570000000|287.26|725682|6.16|19|2023-02-14|15/12/2022||3.50||6056000000|||2022-08-17|15/06/2022||1.35||4703000000||
2023-03-18 20:37:27|04952|7215|||||||15|2023-05-09|15/03/2023||18.50||1242000000|||2022-11-04|15/09/2022|0.21||1300000000|1130000000||
2023-03-18 20:37:31|04953|1167286|DRR|2.36B|2360000000|4.46|879109|0.68|10|2023-02-20|15/06/2023|||||||2022-08-17|15/06/2022|0.22||172300000|||
2023-03-18 20:37:35|04954|10538|DXS|8.43B|8430000000|7.84|3824972|-26.52|19|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|||2022-08-16|15/06/2022|0.03|34.00|482800000|639810000||
2023-03-18 20:37:40|04955|1055046|DHG|2.03B|2030000000|3.22|1359380|-22.48|13|2023-02-15|15/12/2022|0.02|3.49|186500000|168000000|||2022-08-15|15/06/2022|0.03|5.40|181400000|180000000||
2023-03-18 20:37:47|04956|7642|DMP|4.03B|4030000000|45.25|408998|-46.03|32|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.8817|0.8817|1150000000|1160000000||
2023-03-18 20:37:51|04957|7486|DOW|2.27B|2270000000|3.39|3352759|-33.66|19|2023-02-09|15/12/2022|0.1|19.00|5690000000|5710000000|||2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000||
2023-03-18 20:37:56|04958|9260|ELD|1.35B|1350000000|8.6|849091|-37.5|18|2023-05-22|15/03/2023||48.95||1427000000|||2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000||
2023-03-18 20:38:00|04959|947762|EML|168.29M|168290000|0.45|1721718|-82.14|25|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|-0.35|4.30|116200000|118270000||
2023-03-18 20:38:05|04960|32564|EVN|4.73B|4730000000|2.58|10541029|-42.02|30|2023-04-20|15/03/2023||0.00|||||2023-02-15|15/12/2022|0.0609|0.12|1130000000|874500000||
2023-03-18 20:38:10|04961|14268|FPH|13.58B|13580000000|23.47|378071|-9.24|12|2023-05-24|15/03/2023|||||||2023-02-16|15/12/2022||||||
2023-03-18 20:38:14|04962|13822|FBU|3.17B|3170000000|3.98|959835|-34.43|19|2023-02-13|15/12/2022|||||||2022-08-15|15/06/2022||||||
2023-03-18 20:38:19|04963|7385|FLT|3.85B|3850000000|17.66|1383979|-9.02|20|2023-04-27|15/03/2023|||||||2023-02-21|15/12/2022|-0.0111|0.0184|1000000000|321750000||
2023-03-18 20:38:23|04964|628|FMG|65.89B|65890000000|21.42|6675447|17.89|20|2023-05-17|15/03/2023||0.00|||||2023-02-14|15/12/2022|0.7683|0.77||8254000000||
2023-03-18 20:38:28|04965|32466|GEM|951.55M|951550000|1.175|1841387|1.73|23|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.03|4.10|484900000|489400000||
2023-03-18 20:38:32|04966|40369|GOR|1.62B|1620000000|1.505|3255767|-7.1|21|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.0196|0.0649|186420000|220780000||
2023-03-18 20:38:37|04967|638|GMG|35.95B|35950000000|18.98|3469896|-15.04|19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|||2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000||
2023-03-18 20:38:41|04968|637|GPT|8.35B|8350000000|4.36|4426334|-12.1|19|2023-02-13|15/12/2022|-0.03|15.00|409800000|426040000|||2022-08-15|15/06/2022|0.28|15.50|403400000|388830000||
2023-03-18 20:38:46|04969|7471|GNC|1.59B|1590000000|7.1|848027|-14.87|21|2023-05-11|15/03/2023||45.10||3070000000|||2023-03-01|15/12/2022||||||
2023-03-18 20:38:51|04970|18522|GOZ|2.35B|2350000000|3.08|575380|-29.84|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|||2022-08-16|15/06/2022|0.11|12.00|156000000|||
2023-03-18 20:38:57|04971|7355|GUD|1.3B|1300000000|9.26|426260|-18.77|18|2023-02-06|15/12/2022|0.32|34.50|517000000|322450000|||2022-08-02|15/06/2022|0.03|37.05|503500000|477700000||
2023-03-18 20:39:02|04972|7228|HVN|4.7B|4700000000|3.77|3599000|-31.2|33|2023-04-19|15/03/2023|||||||2023-02-27|15/12/2022|0.29|25.35|2210000000|2249000000||
2023-03-18 20:39:06|04973|947866|HUB|2.24B|2240000000|28.02|242837|-3.08|26|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.19|23.00|137100000|81000000||
2023-03-18 20:39:11|04974|961867|IEL|7.61B|7610000000|27.34|763195|-9.44|15|2023-02-06|15/12/2022|0.29|21.00|501800000|419200000|||2022-08-22|15/06/2022|0.19|18.00|396600000|408760000||
2023-03-18 20:39:16|04975|7714|IGO|9.23B|9230000000|12.200|3571204|2.52|31|2023-05-01|15/03/2023|||||||2023-01-30|15/12/2022|0.78|22.60|253100000|248000000||
2023-03-18 20:39:22|04976|7635|ILU|4.28B|4280000000|10.05|1450540|1.72|31|2023-04-13|15/03/2023|||||||2023-02-20|15/12/2022|0.54|53.00|415200000|415200000||
2023-03-18 20:39:26|04977|7569|IPL|6.27B|6270000000|3.23|7339284|-12.47|20|2023-05-22|15/03/2023||25.00||2839000000|||2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000||
2023-03-18 20:39:30|04978|7553|INA|1.43B|1430000000|3.5|965959|-32.04|16|2023-02-21|15/12/2022|0.08|11.00|173600000|143360000|||2022-08-24|15/06/2022|0.15|13.00|206700000|202040000||
2023-03-18 20:39:35|04979|993193|ING|1.14B|1140000000|3.07|961212|1.99|15|2023-02-15|15/12/2022|0.05||1510000000||||2022-08-17|15/06/2022|-0.01||1330000000|||
2023-03-18 20:39:39|04980|627|IAG|11.42B|11420000000|4.69|7537924|2.4|19|2023-02-09|15/12/2022|0.18|7.05|7450000000|3780000000|||2022-08-12|15/06/2022|0.07|1.30|7020000000|3941000000||
2023-03-18 20:39:44|04981|7379|IVC|1.68B|1680000000|11.73|452801|-1.51|26|2023-05-31|15/03/2023|||||||2023-02-26|15/12/2022|0.1|23.00|306700000|||
2023-03-18 20:39:48|04982|7333|IFL|1.91B|1910000000|2.91|1210724|-21.56|19|2023-02-22|15/12/2022|-0.01|17.30|999400000|751390000|||2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000||
2023-03-18 20:39:53|04983|942738|IPH|1.68B|1680000000|7.42|597683|-8.73|15|2023-02-15|15/12/2022|0.13|18.00|224100000|185950000|||2022-08-17|15/06/2022|0.13|19.00|187600000|193750000||
2023-03-18 20:39:57|04984|7558|IRE|1.57B|1570000000|8.54|447022|-26.7|24|2023-04-25|15/03/2023|||||||2023-02-19|15/12/2022|0.12|17.95|309700000|311700000||
2023-03-18 20:40:02|04985|7220|JHX|13.32B|13320000000|30.17|1561047|-35.4|38|2023-05-15|15/03/2023||0.3794||959950000|||2023-02-13|15/12/2022|0.29|0.3563|860800000|924270000||
2023-03-18 20:40:06|04986|32565|JHG|6.2B|6200000000|38.25|53889|-20.74|9|2018-08-06|15/06/2018||||581900000|||2018-02-06|15/12/2017||||625500000||
2023-03-18 20:40:11|04987|7274|JBH|4.62B|4620000000|42.24|590029|-15.01|33|2023-05-31|15/03/2023||||1830000000|||2023-01-16|15/12/2022|3.01|222.00|5280000000|2470000000||
2023-03-18 20:40:15|04988|985811|KGN|429.38M|429380000|4.01|412806|-27.09|18|2023-05-31|15/03/2023|||||||2023-02-26|15/12/2022|-0.22||275600000|||
2023-03-18 20:40:20|04989|626|LLC|4.88B|4880000000|7.14|2464170|-33.33|24|2023-05-31|15/03/2023|||||||2023-02-12|15/12/2022|-0.21|0.2018|5160000000|4046000000||
2023-03-18 20:40:25|04990|960731|LNK|1.06B|1060000000|2.08|1448729|-59.14|16|2023-02-22|15/12/2022|-0.8|10.47|592500000|581680000|||2022-08-24|15/06/2022|0.03|11.35|581600000|581290000||
2023-03-18 20:40:29|04991|7473|LYC|5.96B|5960000000|6.58|5293104|-32.16|28|2023-04-18|15/03/2023||0.11|||||2023-02-26|15/12/2022|0.04|0.14|232700000|232700000||
2023-03-18 20:40:34|04992|624|MQG|65.26B|65260000000|175.79|712930|-8.25|31|2023-05-07|15/03/2023||683.65||10086000000|||2023-02-07|15/12/2022||||||
2023-03-18 20:40:38|04993|32451|MFG|1.46B|1460000000|8.05|1280056|-47.56|19|2023-02-16|15/12/2022|0.46|125.70|198900000|365150000|||2022-08-17|15/06/2022|0.71|83.20|151200000|265890000||
2023-03-18 20:40:42|04994|946358|MPL|9.04B|9040000000|3.28|9368275|1.55|17|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.09|0.0844|3860000000|3860000000||
2023-03-18 20:40:46|04995|962367|MP1|701.82M|701820000|4.43|1475955|-68.67|26|2023-04-27|15/03/2023|||||||2023-02-08|15/12/2022|-0.06|-11.25|37000000|50960000||
2023-03-18 20:40:51|04996|7590|MSB|696.07M|696070000|0.945|1651491|-25|33|2023-06-01|15/03/2023||-0.0332||2170000|||2023-02-27|15/12/2022|-0.0332|-0.036|2130000|2100000||
2023-03-18 20:40:56|04997|7566|MTS|3.68B|3680000000|3.8|3066237|-14.22|21|2023-06-26|15/04/2023||0.1476||4817000000|||2023-03-29|15/01/2023||||||
2023-03-18 20:41:00|04998|7720|MIN|15.35B|15350000000|80.31|866660|75.54|19|2023-02-24|15/12/2022|2.02|47.00|2350000000|1419000000|||2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000||
2023-03-18 20:41:05|04999|7619|MGR|8.52B|8520000000|2.16|12590053|-14.62|31|2023-05-01|15/03/2023|||||||2023-02-08|15/12/2022|0.05|6.00|773000000|1027000000||
2023-03-18 20:41:10|05000|7311|MND|1.1B|1100000000|11.42|309970|4.77|29|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.3|23.00|896800000|939560000||
2023-03-18 20:41:14|05001|18557|NAN|1.51B|1510000000|4.99|1059583|24.75|27|2023-04-19|15/03/2023|||||||2023-02-22|15/12/2022|0.03|1.10|81570000|60780000||
2023-03-18 20:41:19|05002|7788|NAB|88.48B|88480000000|28.28|4573921|-9.18|30|2023-05-04|15/03/2023||125.60||10497000000|||2023-02-15|15/12/2022||||4518000000||
2023-03-18 20:41:24|05003|102032|NSR|3.02B|3020000000|2.5|2898723|-3.1|27|2023-05-31|15/03/2023|||||||2023-02-21|15/12/2022|0.15|5.00|162500000|114440000||
2023-03-18 20:41:30|05004|102006|NEA|1.05B|1050000000|2.1|3435096|73.55|26|2023-02-22|15/12/2022||-3.00||81460000|||2022-11-30|15/09/2022||||||
2023-03-18 20:41:34|05005|1055094|NWL|3.27B|3270000000|13.23|308909|-6.96|13|2023-02-14|15/12/2022|0.13||99810000||||2022-08-23|15/06/2022|0.12||86660000|||
2023-03-18 20:41:38|05006|7695|NCM|21.58B|21580000000|24.21|3866964|-7.49|24|2023-04-27|15/03/2023||0.00|||||2023-02-15|15/12/2022|0.3|0.27||1687000000||
2023-03-18 20:41:43|05007|41354|NWS|13.71B|13710000000|24.13|136034|-20.18|35|2023-05-04|15/03/2023||0.0835||3470000000|||2023-02-09|15/12/2022|0.2022|0.2889|3640000000|3670000000||
2023-03-18 20:41:47|05008|40380|NXT|4.67B|4670000000|10.21|1386786|-5.81|17|2023-02-21|15/12/2022|-0.01|0.40|159700000|137000000|||2022-08-25|15/06/2022|-0|0.038|148300000|159090000||
2023-03-18 20:41:52|05009|14292|NHF|3.32B|3320000000|6.89|1175875|1.77|21|2023-05-31|15/03/2023|||||||2023-02-19|15/12/2022|0.1987|0.1987|1440000000|1440000000||
2023-03-18 20:41:56|05010|1089517|NIC|2.62B|2620000000|0.865|8940499|-31.35|10|2023-05-30|15/03/2023||0.00|||||2023-02-28|15/12/2022||0.02|371100000|371100000||
2023-03-18 20:42:01|05011|985597|NEC|3.19B|3190000000|1.93|4840628|-30.82|15|2023-02-23|15/12/2022|0.11|11.50|1410000000|1322000000|||2022-08-24|15/06/2022|0.05|7.60|1360000000|1322000000||
2023-03-18 20:42:06|05012|39197|NST|12.52B|12520000000|10.89|5086250|3.71|31|2023-05-01|15/03/2023||0.00|||||2023-02-19|15/12/2022|0.04|0.08|1950000000|1861000000||
2023-03-18 20:42:10|05013|13870|NWH|992.75M|992750000|2.2|1598786|-1.79|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|||2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000||
2023-03-18 20:42:15|05014|7506|NUF|2.07B|2070000000|5.43|747330|-7.34|31|2023-05-18|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 20:42:20|05015|1167776|NXL|358.77M|358770000|1.13|1017764|-16.3|9|2023-05-31|15/03/2023|||||||2023-02-19|15/12/2022|||87640000|||
2023-03-18 20:42:26|05016|7600|OSH|8.39B|8390000000|4.04|8326244|0|21|2022-02-22|15/12/2021||0.14||960360000|||2021-10-25|15/09/2021|||408800000|406000000||
2023-03-18 20:42:30|05017|18532|OBL|660.88M|660880000|2.37|466554|-33.05|16|2023-02-16|15/12/2022|-0.16|2.00|11020000|79910000|||2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000||
2023-03-18 20:42:34|05018|7420|ORI|6.97B|6970000000|15.35|1074192|0.2|21|2023-05-11|15/03/2023||0.3081||3170000000|||2023-03-01|15/12/2022||||||
2023-03-18 20:42:39|05019|7710|ORG|13.94B|13940000000|8.1|6966542|39.9|31|2023-04-07|15/03/2023|||||||2023-02-15|15/12/2022|0.23|14.00||6776000000||
2023-03-18 20:42:44|05020|985599|ORA|2.66B|2660000000|3.17|2137693|-13.62|16|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|0.127|11.00|2260000000|1741000000||
2023-03-18 20:42:48|05021|7474|OZL|9.39B|9390000000|27.97|2053345|11.17|30|2023-04-19|15/03/2023|||||||2023-02-22|15/12/2022|0.29|0.2494|1010000000|916350000||
2023-03-18 20:42:53|05022|14249|PDL|1.86B|1860000000|5.18|2195619|9.05|28|2023-05-08|15/03/2023||17.10||256000000|||2023-03-01|15/12/2022||||||
2023-03-18 20:42:58|05023|7674|PRN|747.45M|747450000|1.09|1811239|50.34|29|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.0875|0.0775|1440000000|1065000000||
2023-03-18 20:43:02|05024|7625|PPT|2.36B|2360000000|21.19|515878|-39.58|30|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.46|132.30|393200000|383340000||
2023-03-18 20:43:07|05025|13576|PRU|2.9B|2900000000|2.12|4077244|12.77|34|2023-05-12|15/03/2023|||||||2023-02-21|15/12/2022|0.13|7.80|665000000|||
2023-03-18 20:43:11|05026|948096|PLS|11B|11000000000|3.67|31010953|35.93|15|2023-02-23|15/12/2022|0.41||2180000000||||2022-08-22|15/06/2022|0.14|12.40|292270000|292270000||
2023-03-18 20:43:15|05027|10545|PTM|1.01B|1010000000|1.76|1254396|-21.08|19|2023-02-22|15/12/2022|0.06|11.60|102400000|134640000|||2022-08-24|15/06/2022|0.07|8.60|120900000|118270000||
2023-03-18 20:43:18|05028|1137433|||||||16|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|-0.58|-36.21|178100000|156570000||
2023-03-18 20:43:22|05029|32481|PNV|1.41B|1410000000|2.04|2173989|84.62|19|2023-05-31|15/03/2023||||11900000|||2023-02-22|15/12/2022|-0.01||29440000|17000000||
2023-03-18 20:43:29|05030|7738|PMV|4.21B|4210000000|26.44|216845|-7.1|30|2023-03-21|15/01/2023||102.00||865670000|||2022-12-28|15/10/2022||||||
2023-03-18 20:43:33|05031|8583|HLS|1.58B|1580000000|2.78|2600350|-36.67|25|2023-05-31|15/03/2023|||||||2023-02-26|15/12/2022|-0.05|0.0912|864100000|892870000||
2023-03-18 20:43:39|05032|948097|PME|6.75B|6750000000|64.64|216914|40.31|24|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|0.26|19.00|57390000|42860000||
2023-03-18 20:43:43|05033|985603|QAN|11.7B|11700000000|6.47|7269719|25.88|28|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.536|0.5711|9910000000|2973000000||
2023-03-18 20:43:49|05034|8592|QBE|21.4B|21400000000|14.38|3953650|31.81|24|2023-04-20|15/03/2023|||||||2023-02-16|15/12/2022||0.42||7724000000||
2023-03-18 20:43:53|05035|14304|QUB|5.31B|5310000000|3.01|2982794|0.25|20|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.0707|0.0595|1440000000|1030000000||
2023-03-18 20:43:58|05036|14307|RMS|986.77M|986770000|1.13|4892555|-25.17|24|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.03|5.40|304800000|||
2023-03-18 20:44:03|05037|8604|RHC|14.96B|14960000000|65.67|377854|2.88|23|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.83|1.39|3770000000|3770000000||
2023-03-18 20:44:07|05038|8599|REA|17.03B|17030000000|128.89|195709|-9.09|33|2023-05-12|15/03/2023|||||||2023-02-09|15/12/2022|1.53|1.84|312000000|639390000||
2023-03-18 20:44:12|05039|8601|REH|10.41B|10410000000|16.12|413627|-17.8|22|2023-05-31|15/03/2023|||||||2023-02-21|15/12/2022|0.29|26.25|4440000000|3422000000||
2023-03-18 20:44:19|05040|32462|RRL|1.33B|1330000000|1.755|3746347|-16.03|32|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|-0.04|11.50|537300000|529330000||
2023-03-18 20:44:23|05041|977693|RWC|2.66B|2660000000|3.4|2691755|-19.81|17|2023-02-20|15/12/2022|||||||2022-08-22|15/06/2022||||460850000||
2023-03-18 20:44:28|05042|8610|RMD|45.43B|45430000000|31.43|911198|-10.38|14|2018-04-25|15/03/2018||||575800000|||2018-01-23|15/12/2017||||515500000||
2023-03-18 20:44:32|05043|8616|RSG|723.86M|723860000|0.34|8232722|13.27|24|2023-02-22|15/12/2022||3.00||367910000|||2022-08-25|15/06/2022||2.00||345510000||
2023-03-18 20:44:36|05044|8607|RIO|186.78B|186780000000|114.8|1314889|5.72|23|2023-04-20|15/03/2023|||||||2023-02-22|15/12/2022|3|3|55554000000|24438000000||
2023-03-18 20:44:41|05045|8656|STO|22.82B|22820000000|6.93|10255629|-6.35|15|2023-02-13|15/12/2022||0.39||1884000000|||2022-08-15|15/06/2022||0.28||27600000||
2023-03-18 20:44:46|05046|102935|SCG|14.88B|14880000000|2.87|10592994|-6.82|17|2023-02-21|15/12/2022|-0.03|9.00|1280000000|1288000000|||2022-08-22|15/06/2022|0.09|9.50|1180000000|1379000000||
2023-03-18 20:44:50|05047|8624|SEK|8.24B|8240000000|23.26|1137837|-24.21|31|2023-05-23|15/03/2023|||||||2023-02-20|15/12/2022|0.37|26.00|626700000|522260000||
2023-03-18 20:44:55|05048|8626|SVW|8.39B|8390000000|23.1|405821|7.44|29|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|0.82|88.93|4610000000|3708000000||
2023-03-18 20:45:00|05049|40384|RGN|2.73B|2730000000|2.41|2801137|-17.18|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|||2022-08-15|15/06/2022|0.05|9.00|177500000|188470000||
2023-03-18 20:45:05|05050|32454|SLR|1.01B|1010000000|1.085|4836299|-47.84|17|2023-02-20|15/12/2022|-0.02|4.80|292600000||||2022-08-16|15/06/2022|0.04||327000000|||
2023-03-18 20:45:11|05051|8629|SGM|2.81B|2810000000|14.86|673082|-29.24|30|2023-04-26|15/03/2023|||||||2023-02-13|15/12/2022|0.51|115.00|3840000000|4111000000||
2023-03-18 20:45:17|05052|14315|SKC|1.67B|1670000000|2.18|364351|-21.58|32|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022||||||
2023-03-18 20:45:22|05053|8635|SHL|16.31B|16310000000|33.86|1145491|-2.48|25|2023-05-01|15/03/2023|||||||2023-02-15|15/12/2022|0.81|193.33|4080000000|5005000000||
2023-03-18 20:45:25|05054|953541|S32|18.9B|18900000000|4.15|16859806|-12.63|16|2023-02-14|15/12/2022||0.21||4515000000|||2022-08-25|15/06/2022||0.35||5461000000||
2023-03-18 20:45:30|05055|8640|SKI|5.04B|5040000000|2.870|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||||2021-08-24|15/06/2021|0.01|1.00|121000000|||
2023-03-18 20:45:34|05056|8670|SPK|8.51B|8510000000|4.54|1007654|2.95|30|2023-05-04|15/03/2023|||||||2023-02-21|15/12/2022||||||
2023-03-18 20:45:39|05057|8620|SBM|465.43M|465430000|0.57|6080159|-62.75|18|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|||2022-08-25|15/06/2022|-0.23||355900000|488740000||
2023-03-18 20:45:45|05058|32444|SGR|2.13B|2130000000|1.46|11272901|-52.11|31|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|-1.33|-6.80|1010000000|497640000||
2023-03-18 20:45:51|05059|102031|SDF|5.81B|5810000000|5.61|2254742|16.63|15|2023-02-21|15/12/2022|0.09|9.90|664100000|498000000|||2022-08-16|15/06/2022|0.07|11.50|609000000|546000000||
2023-03-18 20:45:56|05060|8631|SGP|9.32B|9320000000|3.91|7435789|-7.57|23|2023-04-20|15/03/2023|||||||2023-02-20|15/12/2022|0.13|11.00|1150000000|1184000000||
2023-03-18 20:46:01|05061|8659|SUN|15.32B|15320000000|12.15|3454791|9.56|25|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|0.43|21.35|6690000000|6117000000||
2023-03-18 20:46:05|05062|8658|SUL|2.79B|2790000000|12.36|873568|19.19|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|||2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000||
2023-03-18 20:46:10|05063|18484|SYD|23.53B|23530000000|8.720|48232730|0|26|2022-04-20|15/03/2022|||||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000||
2023-03-18 20:46:15|05064|8664|TAH|2.17B|2170000000|0.975|10076951|2.27|31|2023-05-04|15/03/2023|||||||2023-02-20|15/12/2022|0.02|8.00|1270000000|2740000000||
2023-03-18 20:46:19|05065|8679|TNE|4.52B|4520000000|13.91|779502|26.45|19|2023-05-21|15/03/2023||13.60||199750000|||2022-11-22|15/09/2022|0.17|16.00|196200000|189520000||
2023-03-18 20:46:24|05066|8677|TLS|47.55B|47550000000|4.12|20562151|4.57|30|2023-04-19|15/03/2023|||||||2023-02-15|15/12/2022|0.08|6.75|11310000000|11026000000||
2023-03-18 20:46:28|05067|13578|TPG|9.4B|9400000000|5.06|1204719|-11.23|25|2023-05-31|15/03/2023|||||||2023-02-26|15/12/2022|0.19|0.1022|3210000000|2710000000||
2023-03-18 20:46:33|05068|8668|TCL|43.65B|43650000000|14.17|4831405|7.19|30|2023-05-31|15/03/2023|||||||2023-02-06|15/12/2022|0.01|-2.93|2030000000|1383000000||
2023-03-18 20:46:38|05069|32563|TWE|9.32B|9320000000|12.91|2620281|7.94|19|2023-02-14|15/12/2022|0.26|22.75|1310000000|1256000000|||2022-08-17|15/06/2022|0.21|21.35|1230000000|1212000000||
2023-03-18 20:46:42|05070|1080079|URW|||4.22|249466|-13.17}|18|2023-04-27|15/03/2023|||||||2023-02-09|15/12/2022||||||
2023-03-18 20:46:46|05071|1159126|UMG|975.32M|975320000|3.26|499291|-16.41|13|2023-05-16|15/03/2023||11.00||690390000|||2023-03-01|15/12/2022||||||
2023-03-18 20:46:51|05072|7791|VCX|9.15B|9150000000|2.010|8831837|10.44|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|||2022-08-16|15/06/2022|0.12|6.00|599000000|417890000||
2023-03-18 20:46:54|05073|963730|VUK|3.47B|3470000000|2.67|2592126|-13.59|0||
2023-03-18 20:47:00|05074|1088709|VEA|4.5B|4500000000|2.92|2422876|25.86|20|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.1801|0.1801|3780000000|3780000000||
2023-03-18 20:47:04|05075|8646|SOL|10.14B|10140000000|28.11|308857|8.74|17|2023-03-21|15/01/2023|||||||2022-09-23|15/07/2022|2.03||1510000000|||
2023-03-18 20:47:08|05076|986103|WPR|1.69B|1690000000|2.51|1350985|-7.38|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|||2022-08-25|15/06/2022|0.3|8.53|86600000|79580000||
2023-03-18 20:47:13|05077|39194|WEB|2.58B|2580000000|6.74|1281458|18.04|25|2023-05-24|15/03/2023|||||||2023-05-16|15/06/2023||||171020000||
2023-03-18 20:47:18|05078|8712|WES|55.69B|55690000000|49.09|1659630|-3.06|33|2023-05-03|15/03/2023||||6730000000|||2023-02-14|15/12/2022|1.22|1.21|22560000000|8120000000||
2023-03-18 20:47:23|05079|994040|WGX|523.35M|523350000|1.105|2471580|-42.6|22|2023-04-27|15/03/2023|||||||2023-01-24|15/12/2022|-0.02|4.10|155000000|155000000||
2023-03-18 20:47:30|05080|8706|WBC|74.43B|74430000000|21.24|5658339|-10.3|31|2023-05-08|15/03/2023||106.20||10842000000|||2023-02-16|15/12/2022||||5056000000||
2023-03-18 20:47:34|05081|10547|WHC|5.85B|5850000000|6.68|10601796|71.28|32|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|1.96|35.00|3810000000|1523000000||
2023-03-18 20:47:38|05082|976093|WTC|20.82B|20820000000|63.8|493608|26.16|18|2023-05-31|15/03/2023|||||||2023-02-21|15/12/2022|0.3337|0.3337|378200000|361100000||
2023-03-18 20:47:43|05083|8721|WDS|60.65B|60650000000|31.94|4598144|4.55|26|2023-04-21|15/03/2023|||||||2023-02-26|15/12/2022||2.19|5160000000|5160000000||
2023-03-18 20:47:48|05084|8720|WOW|44.9B|44900000000|37.06|1837013|2.01|35|2023-05-02|15/03/2023||||15980000000|||2023-02-21|15/12/2022|0.7197|0.7197|16810000000|16710000000||
2023-03-18 20:47:52|05085|8718|WOR|7.33B|7330000000|13.94|1162507|11.08|31|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.2922|0.2998|5390000000|5061000000||
2023-03-18 20:47:57|05086|102040|XRO|13.44B|13440000000|89.47|461536|-10.37|20|2023-05-18|15/03/2023||0.2146||746540000|||2023-03-01|15/12/2022||||||
2023-03-18 20:48:02|05087|948170|ZIP|378.86M|378860000|0.49|7533772|-68.89|29|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|-0.1569|-0.0453|353400000|242490000||
2023-03-18 20:48:07|05088|320|ABBN|55.29B|55290000000|29.67|3441174|-9.79|39|2023-04-25|15/03/2023||0.3971||7410000000|||2023-02-02|15/12/2022|0.6|0.5455|7820000000|7680000000||
2023-03-18 20:48:13|05089|949649|ADXN|19.84M|19840000|0.192|429642|-75.38|22|2023-05-08|15/03/2023||-0.0083||300000|||2023-03-20|15/12/2022||-0.0083||250000||
2023-03-18 20:48:18|05090|317|ADEN|5.23B|5230000000|31.29|576454|-26.91|39|2023-05-04|15/03/2023||0.82||5910000000|||2023-02-28|15/12/2022|0.76|0.9111|6210000000|6020000000||
2023-03-18 20:48:22|05091|949648|ADVN|98.55M|98550000|135|41|-18.67|14|2022-08-19|15/06/2022|-0.06||86010000|86200000|||2022-04-27|15/12/2021|2.22||80390000|||
2023-03-18 20:48:27|05092|949650|AEVS|1.52B|1520000000|18|4587|5.88|13|2023-03-31|15/12/2022|||||||2022-09-16|15/06/2022|0.55||525300000|||
2023-03-18 20:48:31|05093|949651|AIRE|33.8M|33800000|0.545|8089|-16.15|14|2022-09-30|15/06/2022|0.02||67700000||||2022-04-27|15/12/2021|-0.01||83990000|||
2023-03-18 20:48:36|05094|1128773|ALCC|29.91B|29910000000|61.02|980230|-14.85|18|2023-05-10|15/03/2023||0.611||2240000000|||2023-02-27|15/12/2022|0.42|0.4207|2160000000|2160000000||
2023-03-18 20:48:41|05095|48533|ALLN|2.46B|2460000000|149.2|28096|-25.77|19|2023-03-01|15/12/2022|4.36||251500000|109600000|||2022-08-24|15/06/2022|5.01|4.24|259200000|||
2023-03-18 20:48:45|05096|949654|ALPN|105.44M|105440000|11.9|2610|-18.49|14|2022-09-19|15/06/2022|-2.82||1090000||||2022-04-06|15/12/2021|1.37||18660000|||
2023-03-18 20:48:49|05097|949655|ALSN|2.34B|2340000000|186.8|14264|-23.29|23|2023-04-24|15/03/2023|||||||2023-02-21|15/12/2022||||||
2023-03-18 20:48:54|05098|48525|AMS|1.83B|1830000000|7|2174921|-47.96|20|2018-10-22|15/09/2018|0.80|0.27||415150000|||2018-07-23|15/06/2018|-1.17|-0.45|215100000|213250000||
2023-03-18 20:48:58|05099|949657|APGN|522.61M|522610000|174.5|1152|-7.18|14|2022-07-29|15/06/2022|3.39||141700000||||2022-04-26|15/12/2021|3.94||161100000|||
2023-03-18 20:49:02|05100|48552|ARBNO|754.72M|754720000|11.04|64356|-40.84|19|2023-02-28|15/12/2022|0.13||571200000|571500000|||2022-08-23|15/06/2022|0.17||630900000|636250000||
2023-03-18 20:49:08|05101|955643|ARONL|4.1M|4100000|0.280|10899|-87.83|6|2018-07-16|15/12/2017|-0.22||2790000||||2018-01-22|15/09/2017|0.09||7070000|||
2023-03-18 20:49:13|05102|49837|ARYN|1.43B|1430000000|1.444|2502041|44.91|27|2023-05-30|15/04/2023||||479000000|||2023-03-06|15/01/2023|||528000000|478000000||
2023-03-18 20:49:17|05103|48538|ASCN|319.59M|319590000|8.9|68696|-18.35|30|2023-05-12|15/03/2023|||||||2023-03-07|15/12/2022|0.37||153600000|153850000||
2023-03-18 20:49:21|05104|1072993|ASWN|23.09M|23090000|1.97|2931|-29.64|11|2022-08-25|15/06/2022|0.08||7370000||||2022-03-16|15/12/2021|0.07||6230000|||
2023-03-18 20:49:26|05105|949660|AUTON|553.79M|553790000|119.4|7553|-9.13|15|2023-03-01|15/12/2022|3.33||915800000|954000000|||2022-07-27|15/06/2022|-3.81||888700000|915000000||
2023-03-18 20:49:30|05106|949661|BANB|6.67B|6670000000|89|75344|-21.24|27|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|0.86|0.98|296900000|302400000||
2023-03-18 20:49:35|05107|322|BALN|6.09B|6090000000|134.90|93113|-15.37|23|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022|12.12||6920000000|||
2023-03-18 20:49:39|05108|949723|LINN|475.19M|475190000|585.00|19|-1.68|14|2022-08-23|15/06/2022|19.57||47350000||||2022-02-25|15/12/2021|16.02||51380000|||
2023-03-18 20:49:45|05109|48544|BCVN|7.14B|7140000000|83.15|82813|10.13|35|2023-04-20|15/03/2023|||||||2023-02-09|15/12/2022|2.23||614700000|||
2023-03-18 20:49:50|05110|949664|BCGE|1.36B|1360000000|191.5|610|16.77|14|2022-08-09|15/06/2022|11.05||244100000||||2022-02-22|15/12/2021|17.69||476700000|||
2023-03-18 20:49:54|05111|949666|BCJ|158.7M|158700000|53|75|1.92|14|2022-09-16|15/06/2022|2.69||26460000||||2022-04-22|15/12/2021|0.62||26100000|||
2023-03-18 20:50:00|05112|955653|WKB|1.7B|1700000000|108.00|1439|2.37|14|2022-07-19|15/06/2022|3.4||133000000||||2022-04-06|15/12/2021|1.01||132600000|||
2023-03-18 20:50:05|05113|49829|BARN|10.22B|10220000000|1866|9100|-12.64|32|2023-07-13|15/05/2023||||2200000000|||2023-04-05|15/02/2023||39.62||2110000000||
2023-03-18 20:50:11|05114|949670|BLKB|1.97B|1970000000|910|258|3.17|0||
2023-03-18 20:50:16|05115|949676|BSLN|600.12M|600120000|50.2|39709|34.8|27|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|2.05|-0.82|89120000|49400000||
2023-03-18 20:50:20|05116|949675|BSKP|2.77B|2770000000|66.4|4182|3.43|15|2022-12-05|15/06/2022|2.13||342500000||||2022-06-29|15/12/2021|2.31||344900000|||
2023-03-18 20:50:24|05117|48555|BION|2.91B|2910000000|54|38956|-22.88|35|2023-04-21|15/03/2023|||||||2023-02-17|15/12/2022|-0.64||-1000|||
2023-03-18 20:50:30|05118|48527|BEAN|5.4B|5400000000|439|17492|-6.4|19|2023-03-06|15/12/2022|5||430500000|400600000|||2022-07-26|15/06/2022|4.99||416400000|405700000||
2023-03-18 20:50:35|05119|945097|BELL|1.66B|1660000000|264|2368|-2.04|19|2023-02-10|15/12/2022|13.96||2200000000||||2022-08-11|15/06/2022|6.4||2110000000|2120000000||
2023-03-18 20:50:39|05120|955638|TIBN|145.87M|145870000|43.7|1021|-8.96|15|2023-02-02|15/10/2022|0.66||25000000||||2022-06-27|15/04/2022|0.33||28480000|||
2023-03-18 20:50:44|05121|949667|BEKN|2.11B|2110000000|228|1630|4.35|15|2023-02-02|15/12/2022|17.13||531800000||||2022-08-10|15/06/2022|7.08||252300000|||
2023-03-18 20:50:48|05122|949668|BKWB|7.09B|7090000000|134.4|64953|19.36|16|2023-03-14|15/12/2022|9.32||||||2022-09-06|15/06/2022|1.11|||||
2023-03-18 20:50:52|05123|1088124|BLS|5.55M|5550000|0.13|150620|-92.44|9|2021-09-23|15/06/2021|-0.06||444800||||2021-04-28|15/12/2020|-0.06||9480|||
2023-03-18 20:50:58|05124|949671|BOBNN|946.51M|946510000|57.30|32273|-40.19|15|2023-02-27|15/12/2022||||952500000|||2022-07-26|15/06/2022|1.3||772500000|||
2023-03-18 20:51:02|05125|48541|BOS|1.75B|1750000000|228.5|12176|0.22|30|2023-04-17|15/03/2023|||||||2023-03-01|15/12/2022|4.83||567800000|276200000||
2023-03-18 20:51:07|05126|48529|BUCN|4.13B|4130000000|403|10829|6.5|33|2023-04-27|15/03/2023|||||||2023-02-24|15/12/2022|17.39|20.14|973000000|973000000||
2023-03-18 20:51:12|05127|949665|BCHN|1.76B|1760000000|518|6522|13.6|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|||2022-06-08|15/03/2022|9.57||382200000|||
2023-03-18 20:51:17|05128|949674|BRKN|851.99M|851990000|81.8|5475|25.85|14|2022-09-05|15/06/2022|1.8||245200000||||2022-03-31|15/12/2021|2.51||291600000|||
2023-03-18 20:51:21|05129|949677|BVZN|164.73M|164730000|835.00|74|18.44|14|2022-09-19|15/06/2022|27.49||81310000||||2022-03-16|15/12/2021|31.41||75990000|||
2023-03-18 20:51:26|05130|949686|BYS|1.32B|1320000000|640|1885|-36.25|27|2023-04-14|15/03/2023|||||||2023-03-02|15/12/2022|14.32||562700000|304000000||
2023-03-18 20:51:31|05131|949678|CALN|361.71M|361710000|42.95|3351|-15.78|15|2023-03-03|15/12/2022|1.02|0.77|151700000|160500000|||2022-09-22|15/06/2022|1.57|1.46|172200000|159000000||
2023-03-18 20:51:36|05132|949700|GAV|223.87M|223870000|315|319|10.14|25|2023-03-01|15/12/2022|||||||2022-11-24|15/09/2022|19.39||104700000|||
2023-03-18 20:51:40|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|11|2022-06-01|15/03/2022|||||||2022-02-24|15/12/2021||||||
2023-03-18 20:51:44|05134|949679|CASN|9.58M|9580000|1.75|6244|-5.41|5|2018-04-11|15/12/2017|0.46||6010000||||2017-09-01|15/06/2017|-0.48||-2500000|||
2023-03-18 20:51:48|05135|949688|CPE|73.26M|73260000|7.25|1385|-26.02|5|2018-02-21|15/12/2017|0.74||21270000||||2017-08-21|15/06/2017|0.74||30010000|||
2023-03-18 20:51:52|05136|949685|CMBN|2.08B|2080000000|70.75|69023|12.93|16|2023-02-23|15/12/2022|2.68|2.38|276000000||||2022-07-21|15/06/2022|3.08||262200000|||
2023-03-18 20:51:56|05137|949682|CIE|1.65M|1650000|2.540|706|13.39|14|2022-09-30|15/06/2022|-0.33||||||2022-04-29|15/12/2021|-1.01|||||
2023-03-18 20:52:00|05138|949681|CICN|148.24M|148240000|46.8|1889|-8.95|16|2023-03-02|15/12/2022|1.13||155400000|160600000|||2022-08-11|15/06/2022|0.23||157700000|149020000||
2023-03-18 20:52:05|05139|326|CLN|4.76B|4760000000|14.46|625146|-10.3|39|2023-05-05|15/03/2023||0.2759||1170000000|||2023-03-02|15/12/2022|0.0981|0.3556|1320000000|1300000000||
2023-03-18 20:52:10|05140|949683|CLTN|429.6M|429600000|71.9|2929|-26.41|26|2023-05-31|15/03/2023|||||||2023-03-03|15/12/2022|2.32||132200000|||
2023-03-18 20:52:15|05141|949687|COTNE|1.76B|1760000000|227|16409|-15.46|26|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022|7.07||318900000|312500000||
2023-03-18 20:52:19|05142|949680|CFT|843.1M|843100000|111.5|1660|6.22|24|2023-05-04|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 20:52:24|05143|48554|COPN|909.29M|909290000|55.50|13003|-2.97|19|2023-03-21|15/12/2022||0.89||58000000|||2022-07-29|15/06/2022||-0.06||39000000||
2023-03-18 20:52:29|05144|949690|CPHN|538.8M|538800000|89.8|1641|38.15|15|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|||2022-07-21|15/06/2022|7.9|7.30|359900000|335000000||
2023-03-18 20:52:35|05145|949684|CLXN|78.52M|78520000|56.5|651|-43.27|15|2023-03-14|15/12/2022|2.6||42310000||||2022-09-13|15/06/2022|-4.93||48580000|||
2023-03-18 20:52:40|05146|316|CSGN|7.33B|7330000000|1.86|36324003|-75.13|39|2023-04-27|15/03/2023||||4079000000|||2023-02-09|15/12/2022|-0.46|-0.3347|3060000000|3170000000||
2023-03-18 20:52:44|05147|48549|DAE|3B|3000000000|176.6|11097|-45.16|19|2023-02-09|15/12/2022|2.79||609000000||||2022-08-24|15/06/2022|3.38||541600000|563900000||
2023-03-18 20:52:48|05148|949691|DCN|107.3M|107300000|670.00|17|-9.46|5|2018-05-11|15/03/2018|14.5||41000000||||2017-11-15|15/09/2017|21.01||37880000|||
2023-03-18 20:52:54|05149|49838|DKSH|4.74B|4740000000|72.95|73009|-8.12|19|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|||2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000||
2023-03-18 20:52:59|05150|48539|DOKA|1.6B|1600000000|382.5|6339|-22.91|27|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|10.5||1420000000|1321000000||
2023-03-18 20:53:03|05151|949692|DESN|3.69B|3690000000|267.5|1273|5.31|14|2022-11-29|15/09/2022|2.82||133800000||||2022-05-31|15/03/2022|2.56||150100000|||
2023-03-18 20:53:08|05152|949693|DUFN|4.83B|4830000000|40|516340|6.78|28|2023-05-18|15/03/2023||||7968000000|||2023-03-07|15/12/2022|0.79|3.52|1840000000|1640000000||
2023-03-18 20:53:12|05153|949697|ESUN|124.3M|124300000|120|148|-6.25|14|2022-08-26|15/06/2022|5.97||9230000||||2022-03-25|15/12/2021|1.91||8610000|||
2023-03-18 20:53:17|05154|1136130|EIC|3.48M|3480000|2.3|142|-47.73|12|2022-08-25|15/06/2022|-3.94||-5850000||||2022-05-12|15/12/2021|0.61||1140000|||
2023-03-18 20:53:22|05155|949695|EFGN|2.57B|2570000000|8.49|125093|22.33|15|2023-02-21|15/12/2022|0.29||990800000||||2022-07-21|15/06/2022|0.28||812100000|||
2023-03-18 20:53:26|05156|949696|ELMN|237.63M|237630000|1040|18|40.54|15|2023-02-28|15/12/2022|12.03||79940000||||2022-08-15|15/06/2022|6.16||74720000|||
2023-03-18 20:53:31|05157|48543|EMMN|4.65B|4650000000|870|2819|-14.87|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|||2022-08-18|15/06/2022|14.61||2020000000|1957000000||
2023-03-18 20:53:36|05158|48545|EMSN|16.86B|16860000000|721|14326|-17.69|38|2023-04-07|15/03/2023|||||||2023-02-10|15/12/2022||||504000000||
2023-03-18 20:53:40|05159|949694|EDHN|1.49B|1490000000|45.1|1847|-3.01|0||
2023-03-18 20:53:44|05160|993559|RUSE|15.45M|15450000|6|1|-20|14|2022-08-25|15/06/2022|5.19||18580000||||2022-04-13|15/12/2021|0.15||2750000|||
2023-03-18 20:53:51|05161|48546|EVE|84.19M|84190000|0.0751|1144249|-37.42|17|2023-03-09|15/12/2022|-0.01||7400000||||2022-08-25|15/06/2022|-0.03||8130000|||
2023-03-18 20:53:55|05162|949699|FTON|335.8M|335800000|22.8|11379|-27.61|27|2023-04-27|15/03/2023|||||||2023-02-28|15/12/2022|0.55||449500000|440000000||
2023-03-18 20:54:02|05163|48534|FHZN|4.99B|4990000000|162.5|42262|0.37|30|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|4.94|3.53|565200000|552290000||
2023-03-18 20:54:07|05164|949698|FORN|1.79B|1790000000|1268|1641|-25.15|27|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022|29.11||625900000|||
2023-03-18 20:54:12|05165|1008651|GALE|3.59B|3590000000|72.05|101081|5.65|14|2023-03-06|15/12/2022|1.65||2050000000||||2022-08-02|15/06/2022|1.67||1960000000|||
2023-03-18 20:54:16|05166|49959|GAMH|82.49M|82490000|0.528|395404|-49.23|33|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-18 20:54:21|05167|39129|GEBN|16.94B|16940000000|499.30|103145|-15.34|39|2023-05-07|15/03/2023||5.74||897120000|||2023-03-08|15/12/2022|4.83|3.84|667100000|667110000||
2023-03-18 20:54:25|05168|49954|GF|5.32B|5320000000|65|127135|13.84|29|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.84||2030000000|1949000000||
2023-03-18 20:54:29|05169|986242|GIVN|26.9B|26900000000|2,915.00|23009|-23.21|29|2023-04-13|15/03/2023||||1900000000|||2023-01-25|15/12/2022|39.26|39.26|1660000000|1680000000||
2023-03-18 20:54:34|05170|958264|GLKBN|326.7M|326700000|24.20|2600|-15.09|26|2023-04-26|15/03/2023|||||||2023-02-09|15/12/2022||||||
2023-03-18 20:54:38|05171|949704|GRKP|4.31B|4310000000|1730|159|5.49|26|2023-05-31|15/03/2023|||||||2023-02-10|15/12/2022|79.34||482900000|||
2023-03-18 20:54:43|05172|949703|GMI|91.74M|91740000|278.00|96|-30.5|14|2022-09-07|15/06/2022|7.73||70660000||||2022-03-17|15/12/2021|14.18||70750000|||
2023-03-18 20:54:48|05173|949705|GURN|376.44M|376440000|80.5|5704|-46.33|29|2023-04-24|15/03/2023|||||||2023-03-02|15/12/2022|-1.63||135900000|135900000||
2023-03-18 20:54:56|05174|949707|HBMN|1.45B|1450000000|208|5119|-25.18|25|2023-05-12|15/03/2023|||||||2023-01-20|15/12/2022|-17.32||-114400000|||
2023-03-18 20:55:00|05175|49831|HELN|6.06B|6060000000|114.6|72109|-3.78|19|2023-03-06|15/12/2022|6.73||5280000000||||2022-09-08|15/06/2022|3.9||5150000000|||
2023-03-18 20:55:04|05176|949708|HIAG|807.54M|807540000|79.8|3052|-21.76|15|2023-03-13|15/12/2022|4.29||35240000||||2022-08-26|15/06/2022|5.56||32430000|||
2023-03-18 20:55:12|05177|949709|HLEE|123.86M|123860000|13.10|448|-49.62|14|2022-08-18|15/06/2022|-0.81||268500000||||2022-06-10|15/12/2021|0.24||301600000|||
2023-03-18 20:55:16|05178|949710|HOCN|40.74M|40740000|19.2|654|-53.17|14|2022-08-08|15/06/2022|-8.63||145700000||||2022-04-18|15/12/2021|5.44||163200000|||
2023-03-18 20:55:21|05179|321|HOLN|2.93B|2930000000|55.98|1868138|20.39|39|2023-04-21|15/03/2023|||||||2023-02-24|15/12/2022|3.58|2.50|6460000000|6520000000||
2023-03-18 20:55:25|05180|949712|HUBN|1.43B|1430000000|77.3|16919|-12.46|28|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|2.19||206700000|206700000||
2023-03-18 20:55:30|05181|949706|HBLN|313.59M|313590000|4360|22|0.93|15|2023-02-13|15/12/2022|139.34||48540000||||2022-10-19|15/06/2022|120.13||46920000|||
2023-03-18 20:55:34|05182|1017260|IDIA|2.19B|2190000000|11.67|625904|-32.27|25|2023-04-25|15/03/2023||-1.14||30460000|||2023-02-07|15/12/2022|-1.05|-1.3|54000000|32880000||
2023-03-18 20:55:38|05183|48547|IMPN|670.02M|670020000|36.4|38558|58.67|19|2023-03-01|15/12/2022|2.19||1800000000|1809000000|||2022-08-17|15/06/2022|3.42||1770000000|1840000000||
2023-03-18 20:55:43|05184|48536|IFCN|2.22B|2220000000|908|2023|-14.34|30|2023-04-26|15/03/2023||7.22||158100000|||2023-03-01|15/12/2022|12.16|11.22|159400000|159600000||
2023-03-18 20:55:48|05185|949715|INRN|2.55B|2550000000|3115|1268|-12.25|15|2023-03-16|15/12/2022||||396700000|||2022-08-02|15/06/2022|40.31||310900000|295000000||
2023-03-18 20:55:53|05186|949716|ISN|1.21B|1210000000|654|1327|2.19|26|2023-05-03|15/03/2023|||||||2023-02-28|15/12/2022|59.17||173400000|||
2023-03-18 20:55:57|05187|985791|IREN|1.23B|1230000000|96.8|2318|-12.79|14|2022-08-31|15/06/2022|9.86||111700000||||2022-03-24|15/12/2021|5.35||114300000|||
2023-03-18 20:56:02|05188|955645|VBSN|271.83M|271830000|114.5|309|-2.14|15|2023-03-09|15/12/2022|2.58||77750000||||2022-08-15|15/06/2022|2.1||72900000|||
2023-03-18 20:56:08|05189|319|BAER|11.38B|11380000000|55.1|568705|5.15|20|2023-05-31|15/03/2023|||||||2023-02-02|15/12/2022|2.62|2.62|2430000000|1832000000||
2023-03-18 20:56:14|05190|949717|JFN|774.3M|774300000|132.8|1309|-7|26|2023-04-19|15/03/2023|||||||2023-04-06|15/12/2022||||||
2023-03-18 20:56:19|05191|48551|KARN|1.31B|1310000000|170.4|8212|-23.07|19|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022||3.89||294020000||
2023-03-18 20:56:23|05192|1081717|KLIN|137.02M|137020000|15.5|2555|-3.73|0||
2023-03-18 20:56:27|05193|48535|KOMN|1.25B|1250000000|244|8437|-4.54|19|2023-03-14|15/12/2022|6.03||364600000|359950000|||2022-08-17|15/06/2022|6.03||241800000|255000000||
2023-03-18 20:56:32|05194|949718|KUD|103.82M|103820000|1.86|32091|-43.81|10|2023-02-21|15/12/2022||0.49||441000000|||2022-08-24|15/06/2022||-0.38||333000000||
2023-03-18 20:56:36|05195|49835|KNIN|30.01B|30010000000|250.9|166018|-12.52|37|2023-04-25|15/03/2023||2.72||5890000000|||2023-02-27|15/12/2022|3.79|4.47|8800000000|8640000000||
2023-03-18 20:56:40|05196|14155|KURN|51.16M|51160000|1.4|77555|-33.33|30|2023-04-27|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-18 20:56:45|05197|1084287|LLQ|222.42M|222420000|31|375|-16.22|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2023-03-18 20:56:49|05198|1027140|LANDI|1.95B|1950000000|67.75|48560|11.16|16|2023-05-02|15/03/2023|||||||2023-01-31|15/12/2022||||||
2023-03-18 20:56:54|05199|100240|LMN|246.85M|246850000|22.4|7371|-41.05|15|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||||63000000||
2023-03-18 20:56:57|05200|949719|LECN|262.44M|262440000|0.59|71728|21.9|14|2022-09-26|15/06/2022|-0.14||6460000||||2022-04-25|15/12/2021|-0.15||4730000|||
2023-03-18 20:57:02|05201|949720|LEHN|2.11B|2110000000|1,856.00|417|-14.27|27|2023-05-25|15/03/2023|||||||2023-02-06|15/12/2022|17.6||103500000|92700000||
2023-03-18 20:57:07|05202|949721|LEON|893.69M|893690000|49.3|56335|-32.93|27|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022|2.27||187700000|||
2023-03-18 20:57:11|05203|955599|LLBN|1.84B|1840000000|60.1|6654|11.3|16|2023-02-27|15/12/2022|2.37||378700000||||2023-02-15|15/06/2022|2.42||357100000|||
2023-03-18 20:57:15|05204|49830|LISN|24.18B|24180000000|103100|76|-3.55|28|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|1816.05|1873|2980000000|2951000000||
2023-03-18 20:57:20|05205|943209|LISP|24.18B|24180000000|10320|1708|-1.34|26|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|1816.05||2980000000|2951000000||
2023-03-18 20:57:25|05206|324|LOGN|7.89B|7890000000|49.24|935398|-27.76|38|2023-05-01|15/03/2023||0.4568||980370000|||2023-01-24|15/12/2022|1.14|1.13|1270000000|1330000000||
2023-03-18 20:57:29|05207|338|LONN|39.59B|39590000000|533.6|184723|-19.57|28|2023-04-20|15/03/2023|||||||2023-01-25|15/12/2022|16.34|7.1|6220000000|3263000000||
2023-03-18 20:57:34|05208|955601|LUKN|3.4B|3400000000|401|1515|-4.18|29|2023-04-04|15/03/2023|||||||2023-02-02|15/12/2022|26.72||730500000|||
2023-03-18 20:57:38|05209|955602|MCHN|134.65M|134650000|4.35|9243|-51.48|14|2022-09-02|15/06/2022|-0.85||185600000|111100000|||2022-03-29|15/12/2021|0.82||182900000|||
2023-03-18 20:57:43|05210|1127887|MOVE|2.08B|2080000000|104|4255|-9.41|6|2023-03-09|15/12/2022|||||||2022-09-09|15/06/2022||||||
2023-03-18 20:57:47|05211|1081655|MEDA|871.46M|871460000|73.5|2969|-42.67|12|2023-03-14|15/12/2022|-0.49||94450000||||2022-08-16|15/06/2022|||88380000|||
2023-03-18 20:57:51|05212|955603|METN|849.47M|849470000|1,895.0|182|-7.11|15|2023-03-13|15/12/2022|257.13||321500000|321000000|||2022-08-11|15/06/2022|32.84||324400000|334000000||
2023-03-18 20:57:56|05213|949724|MBTN|1.83B|1830000000|0.5125|26956616|34.99|18|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||-0.01||0.00||
2023-03-18 20:58:01|05214|955604|MIKN|193.5M|193500000|11.7|8197|60.27|27|2023-04-27|15/03/2023|||||||2023-03-10|15/12/2022|0.82||163600000|||
2023-03-18 20:58:05|05215|953068|MOZN|606.29M|606290000|14.06|108592|-14.99|15|2023-03-10|15/12/2022|0.66|0.81|503100000|511100000|||2022-08-19|15/06/2022|0.59|0.47|499600000|489700000||
2023-03-18 20:58:10|05216|48537|MOBN|1.68B|1680000000|232|8182|-24.61|30|2023-05-31|15/03/2023|||||||2023-02-10|15/12/2022|9.78||169000000|||
2023-03-18 20:58:15|05217|942513|MOLN|179.06M|179060000|5.5|35298|-71.79|25|2023-05-11|15/03/2023||||1490000|||2023-03-09|15/12/2022|-0.95|-0.6|4500000|4500000||
2023-03-18 20:58:19|05218|949725|NBEN|81.69M|81690000|8.95|2389|-5.79|14|2022-08-18|15/06/2022|-0.23||-1970000||||2022-04-07|15/12/2021|-0.01||223800|||
2023-03-18 20:58:23|05219|334|NESN|291.73B|291730000000|109.34|3364372|-8.04|33|2023-04-25|15/03/2023||||23280000000|||2023-02-16|15/12/2022|1.5|2.41|25290000000|25290000000||
2023-03-18 20:58:30|05220|949727|THAGN|14.02M|14020000|0.03|473166|-96.25|13|2021-10-19|15/09/2021|-0.02||-27200||||2021-06-10|15/03/2021|-0.04||29000|||
2023-03-18 20:58:34|05221|955607|NWRN|109.21M|109210000|6.12|204396|360.15|6|2022-09-15|15/06/2022||-0.44||3200000|||2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000||
2023-03-18 20:58:38|05222|332|NOVN|173.63B|173630000000|76.24|4449986|-5.42|27|2023-04-25|15/03/2023||1.53||12720000000|||2023-02-01|15/12/2022|1.52|1.42|12690000000|13220000000||
2023-03-18 20:58:43|05223|14157|OERL|1.72B|1720000000|5.29|588320|-29.79|38|2023-05-03|15/03/2023|||||||2023-02-21|15/12/2022|0.01||736000000|736000000||
2023-03-18 20:58:47|05224|949673|ONE|30.05M|30050000|2|8835|-28.57|18|2022-07-13|15/06/2022|-0.06||15790000||||2022-03-21|15/12/2021|-0.14||17740000|||
2023-03-18 20:58:52|05225|955608|ODHN|289.76M|289760000|7.2|4260|-17.34|25|2023-05-17|15/03/2023|||||||2023-03-30|15/12/2022||0.2106||||
2023-03-18 20:58:56|05226|955609|OFN|148.92M|148920000|76|916|-15.56|15|2023-03-10|15/12/2022|0.93||119600000||||2022-08-05|15/06/2022|3.41||97630000|||
2023-03-18 20:59:01|05227|955610|ORON|509.32M|509320000|78|6345|-11.16|27|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|2.63||327500000|327500000||
2023-03-18 20:59:05|05228|49833|PGHN|19.57B|19570000000|750.4|58069|-37.39|19|2023-03-21|15/12/2022||21.60||1011000000|||2022-08-30|15/06/2022|17.53|17.80|852700000|881000000||
2023-03-18 20:59:10|05229|955613|PEAN|245.64M|245640000|14.56|23082|-74.55|14|2022-08-30|15/06/2022|2.59||138100000||||2022-03-29|15/12/2021|4.87||220700000|||
2023-03-18 20:59:14|05230|955617|KNRS|12.83M|12830000|0.0120|2192587|-82.86|14|2022-08-31|15/06/2022|-0||||||2022-03-31|15/12/2021|-0|||||
2023-03-18 20:59:18|05231|955614|PEDU|11.3M|11300000|84|129|-16.83|15|2022-12-15|15/10/2022|-4.79||7280000||||2022-08-25|15/04/2022|-17.11||8460000|||
2023-03-18 20:59:24|05232|955616|PM|364.03M|364030000|379|357|-2.82|15|2023-04-20|15/03/2023|||||||2023-02-16|15/12/2022|||186000000|202300000||
2023-03-18 20:59:28|05233|993241|PMAG|2.64B|2640000000|80|13305|-3.26|22|2023-05-12|15/03/2023|||||||2023-01-31|15/12/2022||||||
2023-03-18 20:59:33|05234|955615|PLANZ|645.84M|645840000|312.00|518|-10.86|15|2023-03-08|15/12/2022|4.01||14330000||||2022-09-01|15/06/2022|7.4||13950000|||
2023-03-18 20:59:38|05235|1055082|PNHO|298.82M|298820000|51.6|4666|12.66|16|2022-08-31|15/06/2022|||||||2022-06-01|15/03/2022||||||
2023-03-18 20:59:43|05236|1076609|SPEXN|17.82M|17820000|0.36|33542|-72.85|12|2022-09-06|15/06/2022|-0.21||||||2022-04-18|15/12/2021|-0.82|||||
2023-03-18 20:59:48|05237|949728|PEHN|187.92M|187920000|75.00|729|-8.54|6|2018-07-20|15/03/2018|1.74||5570000||||2017-12-06|15/09/2017|-0.83||-1350000|||
2023-03-18 20:59:52|05238|49832|PSPN|4.71B|4710000000|102.7|93971|-15.75|38|2023-05-05|15/03/2023|||||||2023-02-21|15/12/2022|1|2.36|79400000|79500000||
2023-03-18 20:59:57|05239|955640|RLFB|87.53M|87530000|0.0199|5936519|-67.69|14|2022-09-15|15/06/2022|-0.01||4550000||||2022-03-31|15/12/2021|-0.01||3320000|||
2023-03-18 21:00:02|05240|318|CFR|76.18B|76180000000|133.4|991712|14.7|29|2023-05-12|15/03/2023||2.54||4320000000|||2023-01-18|15/12/2022||2.62|5400000000|5580000000||
2023-03-18 21:00:07|05241|48531|RIEN|419.29M|419290000|93.6|7450|-40.76|20|2023-03-09|15/12/2022|8.27||890300000|794000000|||2022-11-30|15/09/2022|||366800000|366800000||
2023-03-18 21:00:11|05242|955621|RO|211.39B|211390000000|282.4|87752|-28.18|31|2023-04-26|15/03/2023||||15370000000|||2023-02-02|15/12/2022|4.83|8.64|16240000000|15970000000||
2023-03-18 21:00:16|05243|337|ROG|211.39B|211390000000|261.75|1361730|-27.23|38|2023-04-26|15/03/2023||||15370000000|||2023-02-02|15/12/2022|4.83|8.64|16240000000|15970000000||
2023-03-18 21:00:21|05244|949711|HREN|1.19B|1190000000|1,160.00|72|-7.2|15|2022-09-05|15/06/2022|-45.67||347000000||||2022-04-11|15/12/2021|-13.74||315500000|||
2023-03-18 21:00:25|05245|955628|SHLTN|186.7M|186700000|11.4|3875|-34.48|15|2023-05-25|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-18 21:00:30|05246|955624|SANN|70.03M|70030000|0.66|616358|-53.65|27|2023-05-31|15/03/2023||-0.14|||||2023-03-29|15/12/2022||-0.15||1500000||
2023-03-18 21:00:34|05247|955623|SAHN|171.51M|171510000|272|326|-13.65|24|2023-05-04|15/03/2023|||||||2023-01-10|15/12/2022||||||
2023-03-18 21:00:39|05248|48548|SCHN|22.11B|22110000000|202|26501|-1.85|35|2023-04-28|15/03/2023||1.35||2640000000|||2023-02-20|15/12/2022|1.63|1.63|3040000000|3030000000||
2023-03-18 21:00:44|05249|49834|SCHP|22.11B|22110000000|211.9|106225|1.83|34|2023-04-28|15/03/2023||1.35||2640000000|||2023-02-20|15/12/2022|1.63|1.63|3040000000|3030000000||
2023-03-18 21:00:48|05250|955635|STRN|26.07M|26070000|23.60|276|1.72|14|2022-08-11|15/06/2022|1.83||51320000||||2022-03-31|15/12/2021|2.67||49840000|||
2023-03-18 21:00:52|05251|955636|SWTQ|944.99M|944990000|660|1312|-41.28|16|2023-03-06|15/12/2022|1.25||549900000|634000000|||2022-08-17|15/06/2022|19.1|22.22|647800000|645500000||
2023-03-18 21:00:57|05252|955631|SNBN|455M|455000000|4,550.0|23|-37.33|24|2023-03-06|15/12/2022|-1324795||12150000000||||2022-10-31|15/09/2022|-472050||2930000000|||
2023-03-18 21:01:00|05253|1073053|SENSI|1.6B|1600000000|102.4|8180|-6.91|11|2022-08-24|15/06/2022|2.24||164800000||||2022-03-15|15/12/2021|2||143100000|||
2023-03-18 21:01:05|05254|955625|SFPN|294.97M|294970000|88|1155|-15.38|14|2022-09-08|15/06/2022|6.38||25340000||||2022-04-13|15/12/2021|7.81||23700000|||
2023-03-18 21:01:10|05255|945096|SFSN|4.22B|4220000000|108.4|25457|-19.47|16|2023-03-02|15/12/2022|3.53||1510000000|1510000000|||2022-07-18|15/06/2022|3.42||1220000000|1205000000||
2023-03-18 21:01:14|05256|13818|SGSN|15.46B|15460000000|2098|14109|-21.31|20|2023-05-04|15/03/2023|||||||2023-01-25|15/12/2022|47.15|47.15|6640000000|3461000000||
2023-03-18 21:01:19|05257|955626|SFZN|2.75B|2750000000|647.5|8857|-18.44|26|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|21.63|17.28|642800000|672730000||
2023-03-18 21:01:23|05258|1096149|SIGNC|8.75B|8750000000|22.9|611772|3.71|14|2023-05-04|15/03/2023|||||||2023-02-28|15/12/2022||0.28|866500000|830050000||
2023-03-18 21:01:28|05259|49827|SIKA|39.08B|39080000000|254.3|309226|-18.05|34|2023-04-18|15/03/2023|||||||2023-01-11|15/12/2022|3.76|4.80|5250000000|2630000000||
2023-03-18 21:01:34|05260|49955|SOON|14.82B|14820000000|246.6|187790|-30.28|27|2023-05-16|15/03/2023||5.82||1971000000|||2023-03-01|15/12/2022||||||
2023-03-18 21:01:38|05261|945906|SPCE|76.23M|76230000|15.8|629|5.33|19|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 21:01:42|05262|955627|SGKN|2.9B|2900000000|484.50|2009|8.88|27|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|15.48||329300000|||
2023-03-18 21:01:49|05263|1128801|SRAIL|3.36B|3360000000|33.62|108019|-7.84|10|2023-03-15|15/12/2022|0.72||2280000000||||2022-09-01|15/06/2022|0.01||1470000000|||
2023-03-18 21:01:53|05264|955633|STGN|181.44M|181440000|54|723|12.5|28|2023-05-03|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-03-18 21:01:57|05265|949731|STMN|20.23B|20230000000|126.95|264923|-9.93|32|2023-05-03|15/03/2023|||||||2023-02-21|15/12/2022|1.06|14.98|592000000|570750000||
2023-03-18 21:02:03|05266|49836|SUN|2.47B|2470000000|73.1|42235|-5.43|33|2023-04-17|15/03/2023|||||||2023-02-20|15/12/2022|2.18||1660000000|1693000000||
2023-03-18 21:02:08|05267|330|UHR|14.93B|14930000000|298.7|131388|16.18|30|2023-05-10|15/03/2023|||||||2023-01-24|15/12/2022|9.56|10.60|3890000000|4085000000||
2023-03-18 21:02:12|05268|943210|UHRN|14.93B|14930000000|54.95|63165|11.78|28|2023-05-10|15/03/2023|||||||2023-01-24|15/12/2022|9.56||3890000000|4085000000||
2023-03-18 21:02:17|05269|331|SLHN|15.79B|15790000000|534.2|114228|-8.34|32|2023-05-11|15/03/2023|||||||2023-03-01|15/12/2022|27.13||7190000000|||
2023-03-18 21:02:22|05270|49828|SPSN|5.94B|5940000000|77.45|132207|-15.76|38|2023-05-18|15/03/2023|||||||2023-02-09|15/12/2022|1.69||406500000|||
2023-03-18 21:02:27|05271|335|SRENH|25.42B|25420000000|87.96|944541|2.66|38|2023-02-17|15/12/2022||2.27||10878000000|||2022-10-28|15/09/2022||0.73||10798000000||
2023-03-18 21:02:32|05272|955634|STLN|412.3M|412300000|0.1348|1844283|-51.86|31|2023-04-25|15/03/2023|||||||2023-03-08|15/12/2022||||||
2023-03-18 21:02:37|05273|339|SCMN|30.14B|30140000000|581.8|86659|4.57|39|2023-05-04|15/03/2023||8.13||2770000000|||2023-02-09|15/12/2022|7.51|7.51|2890000000|2900000000||
2023-03-18 21:02:41|05274|955632|SQN|2.31B|2310000000|154.5|39870|-10.07|26|2023-05-08|15/03/2023|||||||2023-03-16|15/12/2022|5.3||225700000|||
2023-03-18 21:02:47|05275|48540|TECN|4.95B|4950000000|388.4|27731|15.94|30|2023-05-04|15/03/2023|||||||2023-03-14|15/12/2022|4.18||560300000|||
2023-03-18 21:02:51|05276|949732|TEMN|4.23B|4230000000|58.8|238498|-34.32|32|2023-04-25|15/03/2023||0.5489||221900000|||2023-02-20|15/12/2022|0.99|0.9547|278000000|280720000||
2023-03-18 21:02:55|05277|955639|TKBP|2.35B|2350000000|117.50|1531|7.8|15|2023-02-16|15/12/2022|36.96||433900000||||2022-08-18|15/06/2022|18.8||198500000|||
2023-03-18 21:03:02|05278|955641|TOHN|113.24M|113240000|5.74|3752|-18.74|26|2023-05-02|15/03/2023|||||||2023-03-06|15/12/2022|0.28||87760000|||
2023-03-18 21:03:06|05279|955637|TXGN|1.18B|1180000000|111.4|1289|-29.22|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|||2022-08-30|15/06/2022|-1.68||443200000|||
2023-03-18 21:03:10|05280|955642|UBXN|848.73M|848730000|120.8|22422|44.17|15|2023-03-10|15/12/2022|8||329500000|149000000|||2022-08-19|15/06/2022|6.58||294400000|264150000||
2023-03-18 21:03:15|05281|943811|UBSG|53.17B|53170000000|17.11|9062908|0.23|34|2023-04-25|15/03/2023||0.56||8800000000|||2023-01-31|15/12/2022|0.5|0.3617|8030000000|8040000000||
2023-03-18 21:03:20|05282|955649|VLRT|71.02M|71020000|18.00|790|45.16|14|2022-08-25|15/06/2022|3.16||11060000||||2022-04-05|15/12/2021|0.26||7200000|||
2023-03-18 21:03:25|05283|49956|VATN|1.52B|1520000000|96|16435|-0.1|34|2023-05-04|15/03/2023||1.94||116150000|||2023-02-01|15/12/2022|2.33|2.05|121450000|118500000||
2023-03-18 21:03:30|05284|48528|VALN|1.13B|1130000000|258.50|260|49.77|29|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||8.27||1014000000||
2023-03-18 21:03:34|05285|994260|VARN|422.25M|422250000|41.7|2758|-22.78|8|2022-11-17|15/09/2022|||||||2022-08-29|15/06/2022||||||
2023-03-18 21:03:39|05286|976465|VACN|8.94B|8940000000|298.2|92110|-12.76|26|2023-04-13|15/03/2023|||||||2023-03-02|15/12/2022|5.3|4.87|596500000|292100000||
2023-03-18 21:03:43|05287|955644|VAHN|1.25B|1250000000|431|554|0.23|14|2022-08-31|15/06/2022|22.82||624500000||||2022-03-30|15/12/2021|23.59||641000000|||
2023-03-18 21:03:48|05288|955647|VETN|847.48M|847480000|42.8|12354|-4.46|15|2023-03-14|15/12/2022|2.54||464400000||||2022-08-23|15/06/2022|-0.24||435000000|435000000||
2023-03-18 21:03:52|05289|49957|VIFN|10.78B|10780000000|166.15|3875|0.27|18|2023-02-15|15/12/2022|||||||2022-08-08|15/06/2022||||||
2023-03-18 21:03:57|05290|955648|VILN|78.82M|78820000|760.00|7|-2.56|14|2022-09-07|15/06/2022|10.1||34850000||||2022-05-11|15/12/2021|11.71||35770000|||
2023-03-18 21:04:02|05291|955622|ROL|267.67M|267670000|0.764|46684|-30.55|25|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-18 21:04:06|05292|48542|VONN|3.03B|3030000000|54.9|52103|-26.51|30|2023-04-21|15/03/2023|||||||2023-02-08|15/12/2022|1.36||773800000|||
2023-03-18 21:04:11|05293|955650|VPBN|579.48M|579480000|94.6|2106|0.85|15|2023-03-07|15/12/2022|||||||2022-08-18|15/06/2022|3.49||173200000|||
2023-03-18 21:04:15|05294|955654|METG|501.76M|501760000|43.4|16896|118.64|15|2023-02-15|15/12/2022|1.64||298000000||||2022-07-28|15/06/2022|0.97||258300000|||
2023-03-18 21:04:19|05295|955652|WARN|534.6M|534600000|2160|64|-8.86|14|2022-08-25|15/06/2022|59.64||18140000||||2022-03-21|15/12/2021|44.54||18030000|||
2023-03-18 21:04:23|05296|976078|WIHN|25.75M|25750000|0.183|506685|-63.83|18|2023-05-31|15/03/2023|||||||2023-05-01|15/12/2022||-0.0044||7000000||
2023-03-18 21:04:27|05297|955611|YTME|61.41M|61410000|1.02|1978|-26.62|14|2022-11-30|15/06/2022|0.01||723000||||2022-07-29|15/12/2021|-0.1||1940000|||
2023-03-18 21:04:32|05298|955655|YPSN|2.5B|2500000000|183.40|5646|15.35|15|2023-05-24|15/03/2023|||||||2022-11-16|15/09/2022|1.17||244200000|||
2023-03-18 21:04:35|05299|48553|ZEHN|837.59M|837590000|73.9|20223|-11.39|12|2023-03-01|15/12/2022||||396950000|||2022-07-27|15/06/2022||2.55||378000000||
2023-03-18 21:04:40|05300|955658|ZUBN|86.21M|86210000|26.00|2264|0|14|2022-11-10|15/09/2022|1.02||4390000||||2022-09-14|15/03/2022|1.19||4270000|||
2023-03-18 21:04:45|05301|955659|ZUGN|874.65M|874650000|1,715.0|116|-13.6|15|2023-02-24|15/12/2022|23.33||41470000||||2022-08-26|15/06/2022|54.71||38340000|||
2023-03-18 21:04:49|05302|955657|ZUGER|2.23B|2230000000|7,760.0|31|9.6|15|2023-02-06|15/12/2022|337.8||281500000||||2022-07-11|15/06/2022|186.49||128600000|||
2023-03-18 21:04:53|05303|1024762|ROSEG|548.89M|548890000|43.76|167417|-68.06|28|2023-04-20|15/03/2023|||||||2023-03-23|15/12/2022||||429940000||
2023-03-18 21:04:58|05304|329|ZURN|59.51B|59510000000|401.5|333162|-8.96|39|2023-05-17|15/03/2023|||||||2023-02-13|15/12/2022||18.00||29192000000||
2023-03-18 21:05:02|05305|955660|ZWM|11.3M|11300000|161|32|-10.06|14|2022-09-17|15/06/2022|13.46||27800000||||2022-04-08|15/12/2021|16.54||28560000|||
2023-03-18 21:05:08|05306|7010|A2|4.24B|4240000000|1.373|9793415|-8.74|37|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|0.02||5040000000|5040000000||
2023-03-18 21:05:13|05307|26023|AAK|45.11B|45110000000|173.8|229531|1.79|35|2023-05-04|15/03/2023||1.89||11250000000|||2023-02-02|15/12/2022|1.98|2.25|13320000000|13250000000||
2023-03-18 21:05:18|05308|6920|AALB|4.63B|4630000000|41.90|208722|-13.29|30|2023-05-24|15/03/2023|||||||2023-02-23|15/12/2022|1.52|1.52|3230000000|1558000000||
2023-03-18 21:05:23|05309|961622|ABNd|12.39B|12390000000|14.13|2840626|24.12|28|2023-05-10|15/03/2023||0.3152||1970000000|||2023-02-08|15/12/2022|0.6324|0.5685|1860000000|1700000000||
2023-03-18 21:05:28|05310|534|ACKB|4.88B|4880000000|147.3|20401|-12.32|31|2023-05-17|15/03/2023|||||||2023-02-28|15/12/2022|21.28||4400000000|||
2023-03-18 21:05:32|05311|442|ACS|7.27B|7270000000|28.16|637548|24.01|39|2023-05-11|15/03/2023||0.46||8180000000|||2023-02-27|15/12/2022|0.44|0.44|9090000000|8460000000||
2023-03-18 21:05:37|05312|1081623|ADYEN|42.92B|42920000000|1385|96548|-23.16|25|2023-05-31|15/03/2023|||||||2023-02-09|15/06/2023||11.81||809880000||
2023-03-18 21:05:41|05313|15189|AOO|3B|3000000000|75.3|49057|-31.36|25|2023-05-10|15/03/2023|||||||2023-02-16|15/12/2022|8.71||271500000|224000000||
2023-03-18 21:05:46|05314|304|AEGN|7.68B|7680000000|3.903|8946946|-8.96|39|2023-05-17|15/03/2023||-0.0648|||||2023-02-09|15/12/2022|-1.18|0.0551|6820000000|6820000000||
2023-03-18 21:05:56|05315|945627|AENA|21.36B|21360000000|142.4|139881|0.53|31|2023-04-26|15/03/2023||1.92||948300000|||2023-02-27|15/12/2022|2.13|1.58|1080000000|997620000||
2023-03-18 21:06:01|05316|26031|AFRY|19.03B|19030000000|168|151917|-12.32|35|2023-04-27|15/03/2023||3.17||6420000000|||2023-02-10|15/12/2022|3.51|3.53|6610000000|6420000000||
2023-03-18 21:06:07|05317|13129|AGES|7B|7000000000|37.9|492050|-16.17|39|2023-05-10|15/03/2023||1.43||2480000000|||2023-02-22|15/12/2022|1.45|1.44|2550000000|2590000000||
2023-03-18 21:06:15|05318|6909|AD|29.23B|29230000000|30.09|2236777|4.81|39|2023-05-10|15/03/2023||0.571||21450000000|||2023-02-15|15/12/2022|0.72|0.6029|23360000000|23260000000||
2023-03-18 21:06:19|05319|50563|AIBG|9.47B|9470000000|3.542|3939181.9|77.63|30|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|0.1|0.09|1960000000|1521000000||
2023-03-18 21:06:25|05320|40260|AKRBP|155.48B|155480000000|246.1|1278704|-15.92|38|2023-04-27|15/03/2023||1.21||3870000000|||2023-02-10|15/12/2022|0.18|0.6585|3830000000|3910000000||
2023-03-18 21:06:29|05321|6902|AKZO|11.35B|11350000000|66.62|445689|-16.6|39|2023-04-25|15/03/2023||0.3715||2510000000|||2023-02-08|15/12/2022|0.16|0.5478|2610000000|2630000000||
2023-03-18 21:06:35|05322|481|ALFA|138.38B|138380000000|334.8|701494|4.85|39|2023-04-25|15/03/2023||3.3||13850000000|||2023-02-02|15/12/2022|3|3.85|16480000000|15230000000||
2023-03-18 21:06:39|05323|1166736|ALEP|28.3B|28300000000|26.81|2730841|-18.01|16|2023-05-25|15/03/2023|||||||2023-03-30|15/12/2022||0.3539||2760000000||
2023-03-18 21:06:44|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|27|2022-05-19|15/03/2022|||||||2022-03-23|15/12/2021||||||
2023-03-18 21:06:49|05325|14615|AMA|26.25B|26250000000|58.32|745126|5.16|39|2023-05-05|15/03/2023||0.4936||1240000000|||2023-02-24|15/12/2022|0.39|0.3861|1170000000|1180000000||
2023-03-18 21:06:54|05326|26232|AMBUb|26.59B|26590000000|104.8|809859|2.14|33|2023-05-03|15/03/2023||0.1533||1200000000|||2023-02-07|15/12/2022|0.09|0.09|1130000000|1100000000||
2023-03-18 21:06:59|05327|18928|AMPF|6.7B|6700000000|29.94|708763|-20.37|34|2023-05-02|15/03/2023||0.235||524500000|||2023-03-01|15/12/2022|0.327|0.2873|579400000|588270000||
2023-03-18 21:07:04|05328|590|ANDR|5.87B|5870000000|59.4|107542|42.04|39|2023-04-27|15/03/2023||0.77||1600000000|||2023-03-08|15/12/2022|1.64|1.63|2340000000|2140000000||
2023-03-18 21:07:15|05329|13111|ABI|111.67B|111670000000|56.29|1407203|4.3|38|2023-05-04|15/03/2023||0.5543||14020000000|||2023-03-02|15/12/2022|0.98|0.783|14670000000|15280000000||
2023-03-18 21:07:19|05330|943396|ARGX|18.75B|18750000000|338.2|49717|24.61|27|2023-05-04|15/03/2023||-2.23||183470000|||2023-03-02|15/12/2022|-0.6597|-2.73|171640000|167460000||
2023-03-18 21:07:24|05331|963108|AT1|2.91B|2910000000|1.957|24127|-64.83|27|2023-05-30|15/03/2023||0.06||390440000|||2023-03-29|15/12/2022||0.09||391010000||
2023-03-18 21:07:29|05332|6888|ASMI|15.93B|15930000000|323|236693|2.28|39|2023-04-25|15/03/2023||3.05||623510000|||2023-02-28|15/12/2022|2.87|3.28|724770000|681240000||
2023-03-18 21:07:33|05333|6917|ASML|235.21B|235210000000|596.1|697532|1.95|39|2023-04-19|15/03/2023||4.15||6220000000|||2023-01-25|15/12/2022|4.6|4.34|6430000000|6380000000||
2023-03-18 21:07:38|05334|985157|ASRNL|5.27B|5270000000|36.11|567726|-12.57|25|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|5|2.29|6320000000|||
2023-03-18 21:07:44|05335|483|ASSAb|276.36B|276360000000|248.8|1402791|-6.22|39|2023-04-26|15/03/2023||3||31140000000|||2023-02-03|15/12/2022|3.36|3.28|32920000000|32400000000||
2023-03-18 21:07:49|05336|308|GASI|26.45B|26450000000|17.28|3325058|-7.15|38|2023-05-25|15/03/2023||0.5703|||||2023-03-14|15/12/2022|0.96|0.7514|21710000000|21460000000||
2023-03-18 21:07:56|05337|7011|ATL|18.82B|18820000000|22.99|3536732|33.66|38|2023-03-09|15/12/2022|||||||2022-11-10|15/09/2022|0.14||2330000000|1530000000||
2023-03-18 21:08:01|05338|476|ATCOa|566.82B|566820000000|120.5|4241618|-6.36|39|2023-04-27|15/03/2023||1.21||37390000000|||2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000||
2023-03-18 21:08:06|05339|7029|BAMI|5.32B|5320000000|3.532|13764315|29.05|39|2023-05-08|15/03/2023||0.15|||||2023-02-07|15/12/2022|0.13|0.112|1260000000|1140000000||
2023-03-18 21:08:12|05340|473|SABE|5.5B|5500000000|0.9826|36759408|31.65|39|2023-04-27|15/03/2023||0.03||1320000000|||2023-01-26|15/12/2022|0.03|0.0267|1270000000|1280000000||
2023-03-18 21:08:16|05341|290|BIRG|9.57B|9570000000|8.87|959795|49.83|22|2023-04-28|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-03-18 21:08:21|05342|8759|PEO|20.31B|20310000000|77.38|908737|-31.82|39|2023-04-27|15/03/2023||3.39||3310000000|||2023-03-01|15/12/2022|3.38|4.06|3570000000|3240000000||
2023-03-18 21:08:29|05343|447|BKT|4.87B|4870000000|5.42|3693390|1.23|39|2023-04-27|15/03/2023||0.18||563960000|||2023-01-20|15/12/2022|0.14|0.1571|567000000|564360000||
2023-03-18 21:08:36|05344|446|BBVA|36.36B|36360000000|6.036|15337552|14.06|39|2023-04-27|15/03/2023||0.24||6540000000|||2023-02-01|15/12/2022|0.25|0.2385|6520000000|6540000000||
2023-03-18 21:08:40|05345|26047|BEIJb|84.28B|84280000000|166.2|625519|10.95|29|2023-04-24|15/03/2023||0.934||6400000000|||2023-01-31|15/12/2022|0.6526|0.9431|5820000000|5820000000||
2023-03-18 21:08:45|05346|477|BOL|104.44B|104440000000|381.85|1010030|-10.29|39|2023-04-25|15/03/2023||10.82||22780000000|||2023-02-14|15/12/2022|9.42|9.68|23580000000|21260000000||
2023-03-18 21:08:51|05347|452|CABK|26.31B|26310000000|3.510|12884542|9.38|39|2023-04-28|15/03/2023||0.1||2980000000|||2023-02-02|15/12/2022|0.09|0.09|2950000000|2770000000||
2023-03-18 21:08:56|05348|13579|CPRI|12.07B|12070000000|10.77|2129237|9.5|39|2023-05-02|15/03/2023||||584600000|||2023-02-22|15/12/2022|0.3|0.16|691900000|691820000||
2023-03-18 21:09:01|05349|551|CARLb|145.2B|145200000000|1,011.0|188748|23.29|39|2023-04-27|15/03/2023||5.77||15460000000|||2023-02-07|15/12/2022|11.94|11.31|14580000000|14580000000||
2023-03-18 21:09:06|05350|18976|CASTs|39.23B|39230000000|119.65|115825|-49.74|34|2023-04-26|15/03/2023||2.64||2330000000|||2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000||
2023-03-18 21:09:11|05351|37756|CDR|13.2B|13200000000|131|285328|-24.28|27|2023-05-29|15/03/2023||0.69||186200000|||2023-03-30|15/12/2022||1.16||313500000||
2023-03-18 21:09:15|05352|951681|CLNX|24.05B|24050000000|34.1|1424759|-20.88|28|2023-04-26|15/03/2023|||||||2023-03-01|15/12/2022|-0.0851|-0.0851|927000000|925300000||
2023-03-18 21:09:20|05353|26250|CHRH|65.12B|65120000000|494.8|185287|0.39|40|2023-07-06|15/05/2023||0.5102||342940000|||2023-04-13|15/02/2023||0.455||328600000||
2023-03-18 21:09:23|05354|6687|CBRO|1.52B|1520000000|10.20|50|-26.09|3|2015-03-10|15/01/2015|||||||2014-09-23|15/07/2014||||||
2023-03-18 21:09:28|05355|41180|CNHI|18.41B|18410000000|13.73|4405209|-12.88|39|2023-05-05|15/03/2023||0.3193||4910000000|||2023-02-02|15/12/2022|0.36|0.35|6940000000|5890000000||
2023-03-18 21:09:34|05356|538|COFB|2.64B|2640000000|80.45|68563|-36.2|39|2023-04-28|15/03/2023||1.69||113100000|||2023-02-17|15/12/2022|1.71|1.71|82390000|82390000||
2023-03-18 21:09:39|05357|14228|COLOb|177.79B|177790000000|837.4|189064|-15.53|39|2023-05-11|15/03/2023||6.24||6090000000|||2023-02-03|15/12/2022|5.35|6.01|6110000000|6070000000||
2023-03-18 21:09:43|05358|6891|CORB|1.78B|1780000000|30.22|78115|-4.67|32|2023-04-25|15/03/2023|||||||2023-03-03|15/12/2022|1.53||377750000|354400000||
2023-03-18 21:09:47|05359|549|DANSKE|118.83B|118830000000|139.7|1985295|21.58|32|2023-04-28|15/03/2023||4.79||12280000000|||2023-02-02|15/12/2022|4.6|4.63|12360000000|12080000000||
2023-03-18 21:09:52|05360|566|DEMANT|49.32B|49320000000|221|357760|-23.74|39|2023-05-03|15/03/2023||0.00||4960000000|||2023-02-08|15/12/2022|4.99|5.6|5350000000|5130000000||
2023-03-18 21:09:57|05361|14609|DIAS|5.64B|5640000000|105.7|123064|-23.18|39|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||1.56||363000000||
2023-03-18 21:10:01|05362|1008705|DNP|40.34B|40340000000|411.5|188748|30.63|26|2023-05-04|15/03/2023||2.58||5200000000|||2023-03-23|15/12/2022||3.4||5610000000||
2023-03-18 21:10:06|05363|13140|DNB|284.61B|284610000000|183.85|1671028|-7.08|39|2023-04-27|15/03/2023||5.36||18860000000|||2023-02-07|15/12/2022|6.18|4.91|18530000000|16710000000||
2023-03-18 21:10:12|05364|961662|DOMETIC|17.61B|17610000000|55.12|859033|-34.15|28|2023-04-23|15/03/2023||0.9452||7060000000|||2023-01-27|15/12/2022|0.1723|0.1608|6170000000|6170000000||
2023-03-18 21:10:16|05365|553|DSV|269.41B|269410000000|1,246.5|287283|-6.21|39|2023-04-27|15/03/2023||13.89||45090000000|||2023-03-16|15/12/2022|16.8|15.64|51230000000|52440000000||
2023-03-18 21:10:21|05366|18899|DUFNz|4.83B|4830000000|40.00|136760|4.82|33|2023-05-18|15/03/2023|||||||2023-03-07|15/12/2022|||1840000000|1640000000||
2023-03-18 21:10:26|05367|424|EDP|18.74B|18740000000|4.75|7137787|10.44|39|2023-05-04|15/03/2023|||||||2023-03-01|15/12/2022|0.0888|0.1244|8090000000|8090000000||
2023-03-18 21:10:30|05368|475|ELUXb|31.27B|31270000000|115|1911892|-28.01|39|2023-04-28|15/03/2023||-2.14||29960000000|||2023-02-02|15/12/2022|-7.12|-0.6367|35770000000|37050000000||
2023-03-18 21:10:37|05369|18977|EKTABs|29.96B|29960000000|80.38|118838|3.72|32|2023-05-25|15/04/2023||1.1||4700000000|||2023-02-24|15/01/2023|0.705|0.5145|4340000000|4050000000||
2023-03-18 21:10:41|05370|15213|ELI|8.32B|8320000000|113.30|53472|-13.32|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|||2022-11-25|15/09/2022||||||
2023-03-18 21:10:46|05371|571|ELISA|8.79B|8790000000|54.82|290640|5.1|37|2023-04-20|15/03/2023||0.5581||533420000|||2023-01-27|15/12/2022|0.6|0.5679|562600000|561080000||
2023-03-18 21:10:51|05372|453|ENAG|4.46B|4460000000|17.075|1062101|-14.62|38|2023-04-25|15/03/2023||0.2476||215580000|||2023-02-21|15/12/2022|0.09|0.0975|255400000|255400000||
2023-03-18 21:10:55|05373|13816|ELE|19.61B|19610000000|18.525|1392282|-0.27|39|2023-05-09|15/03/2023|||||||2023-02-24|15/12/2022|0.8009|0.8009|-1790000000|-1790000000||
2023-03-18 21:11:00|05374|6963|ENEI|53.71B|53710000000|5.287|27020307|-7.57|33|2023-05-03|15/03/2023|||||||2023-03-16|15/12/2022|0.23|0.1023|-19950000000|22050000000||
2023-03-18 21:11:04|05375|6974|ENI|40.92B|40920000000|12.17|12041549|-7.17|29|2023-04-28|15/03/2023||0.7465||33070000000|||2023-02-23|15/12/2022|0.74|0.7505|31250000000|21960000000||
2023-03-18 21:11:09|05376|1082093|EPIRa|215.97B|215970000000|188.2|970634|-11.06|25|2023-04-28|15/03/2023||2.11||13320000000|||2023-01-31|15/12/2022|1.99|1.99|13940000000|13940000000||
2023-03-18 21:11:13|05377|1153107|EQTAB|233.66B|233660000000|197|1160973|-42.23|9|2023-04-20|15/03/2023|||||||2023-01-18|15/12/2022||4.57||9463000000||
2023-03-18 21:11:18|05378|376|EQNR|915.48B|915480000000|290.25|3591929|-2.57|38|2023-05-04|15/03/2023||1.24||30970000000|||2023-02-08|15/12/2022|1.82|1.66|34030000000|35050000000||
2023-03-18 21:11:23|05379|592|ERST|12.14B|12140000000|29.81|668810|-7.51|38|2023-04-28|15/03/2023|||||||2023-02-28|15/12/2022|1.2|1.2|2300000000|2250000000||
2023-03-18 21:11:27|05380|1013381|ESSITYb|198.7B|198700000000|282.9|1252201|22.68|26|2023-04-27|15/03/2023||3.1||41220000000|||2023-01-26|15/12/2022|3.7|3.56|43830000000|43840000000||
2023-03-18 21:11:32|05381|535|COLR|3.24B|3240000000|25.27|149933|-30.62|26|2023-06-13|15/03/2023||0.70||5496000000|||2023-03-01|15/12/2022||||||
2023-03-18 21:11:36|05382|6978|EURA|4.71B|4710000000|61.25|3|-15.22|28|2023-05-16|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-03-18 21:11:41|05383|948356|EVOG|270.75B|270750000000|1,256.00|499943|21.33|15|2023-04-27|15/03/2023||1.12||415590000|||2023-02-02|15/12/2022|1.05|1.08|407500000|403700000||
2023-03-18 21:11:45|05384|13380|0RKY|16.75B|16750000000|72.37|57002|7.25|29|2022-11-11|15/09/2022|||||||2022-09-06|15/06/2022|5.68||18680000000|||
2023-03-18 21:11:50|05385|18980|FABGs|25.78B|25780000000|82.49|128643|-44.3|34|2023-04-26|15/03/2023||0.9728||829740000|||2023-02-06|15/12/2022|0.72|0.77|781000000|781170000||
2023-03-18 21:11:54|05386|26042|BALDb|51.06B|51060000000|44.25|3088201|-57.36|32|2023-05-11|15/03/2023||1.03||2940000000|||2023-02-10|15/12/2022|1.37|1.03|2810000000|2690000000||
2023-03-18 21:11:58|05387|959205|RACE|47.09B|47090000000|259.2|363904|23.71|30|2023-05-04|15/03/2023||1.57||1470000000|||2023-02-02|15/12/2022|1.21|1.25|1370000000|1350000000||
2023-03-18 21:12:04|05388|459|FER|19.25B|19250000000|26.51|1091382|5.99|39|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|0.08|0.07|2050000000|2000000000||
2023-03-18 21:12:09|05389|103940|FBK|7.76B|7760000000|12.725|2190492|-9.14|31|2023-05-08|15/03/2023||||234340000|||2023-02-07|15/12/2022|0.34||263900000|251480000||
2023-03-18 21:12:14|05390|574|FORTUM|12.03B|12030000000|13.41|1944570|-27.02|37|2023-05-11|15/03/2023||0.4433||2470000000|||2023-03-02|15/12/2022|0.24|0.5614|2740000000|2680000000||
2023-03-18 21:12:19|05391|15225|GLPG|2.41B|2410000000|36.67|230858|-35.72|35|2023-05-04|15/03/2023||-1.01||107000000|||2023-02-23|15/12/2022|-3.15|-3.11|95060000|99280000||
2023-03-18 21:12:23|05392|421|GALP|8.2B|8200000000|9.89|2269402|-8.21|39|2023-05-05|15/03/2023||0.3244||5940000000|||2023-02-13|15/12/2022|0.3331|0.273|6110000000|5700000000||
2023-03-18 21:12:28|05393|457|SGREN|12.28B|12280000000|18.06|1666415|-0.28|39|2023-05-05|15/03/2023||-0.19||2480000000|||2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000||
2023-03-18 21:12:33|05394|545|GBLB|10.47B|10470000000|74.38|154234|-20.53|39|2023-05-04|15/03/2023|||||||2023-03-10|15/12/2022|-4.52||7960000000|||
2023-03-18 21:12:39|05395|561|GMAB|164.16B|164160000000|2,511.0|98902|4.41|39|2023-05-10|15/03/2023||7.27||2830000000|||2023-02-22|15/12/2022|8.77|23.63|5230000000|4720000000||
2023-03-18 21:12:44|05396|18981|GETIBs|62.15B|62150000000|228.7|67060|-38.32|34|2023-04-26|15/03/2023||1.87||6630000000|||2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000||
2023-03-18 21:12:49|05397|40266|GJFG|87.59B|87590000000|175.2|324275|-20.69|39|2023-04-28|15/03/2023||2.48||17836000000|||2023-01-25|15/12/2022|2.64|2.89|8160000000|8010000000||
2023-03-18 21:12:54|05398|44478|GL9|3.61B|3610000000|13.04|455811|16.43|29|2023-05-23|15/03/2023|||||||2023-03-01|15/12/2022|0.26|0.47|2810000000|2752000000||
2023-03-18 21:12:59|05399|563|GN|18.91B|18910000000|148.1|1070881|-55.39|39|2023-04-27|15/03/2023||-0.4475||3860000000|||2023-02-09|15/12/2022|3.92|3.51|5270000000|5260000000||
2023-03-18 21:13:04|05400|458|GRLS|5.33B|5330000000|8.8|1900693|-43.34|39|2023-05-04|15/03/2023||0.23|||||2023-02-28|15/12/2022|0.06|0.14|1710000000|1570000000||
2023-03-18 21:13:10|05401|490|HMb|200B|200000000000|122.7|3250400|-11.75|36|2023-06-29|15/05/2023||1.76||59090000000|||2023-03-30|15/02/2023||-0.6292||54340000000||
2023-03-18 21:13:15|05402|40231|HEIO|23.2B|23200000000|80.55|148753|16.32|26|2023-04-19|15/03/2023|||||||2023-02-15|15/12/2022|4.66||28720000000|||
2023-03-18 21:13:20|05403|303|HEIN|54B|54000000000|95.14|580035|10.96|32|2023-04-19|15/03/2023||||6490000000|||2023-02-15|15/12/2022|4.66|2.49|7420000000|7120000000||
2023-03-18 21:13:24|05404|18949|HRA|3.48B|3480000000|2.393|2633135|-28.95|34|2023-05-10|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 21:13:28|05405|18983|HEXABs|302.05B|302050000000|111.85|322761|-16.57|11|2017-07-27|15/06/2017||4.42||877500000|||2017-05-02|15/03/2017|3.66|4.66|778100000|||
2023-03-18 21:13:33|05406|26111|HPOLb|38.47B|38470000000|111.7|431185|12.4|36|2023-04-28|15/03/2023||2.09||6220000000|||2023-01-27|15/12/2022|1.74|1.86|5500000000|5700000000||
2023-03-18 21:13:38|05407|18984|HOLMBs|65.17B|65170000000|399.80|23964|-24.54|32|2023-04-28|15/03/2023||7.1||5770000000|||2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000||
2023-03-18 21:13:43|05408|26410|HUH1V|3.3B|3300000000|31.63|203900|1.18|39|2023-04-27|15/03/2023||0.5786||1090000000|||2023-02-09|15/12/2022|0.54|0.5559|1100000000|1130000000||
2023-03-18 21:13:47|05409|18987|HUSQBs|47.04B|47040000000|82.91|145574|-23.51|34|2023-04-20|15/03/2023||2.47||15880000000|||2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000||
2023-03-18 21:13:52|05410|463|IBE|69.68B|69680000000|10.92|13132153|14.45|38|2023-04-26|15/03/2023|||||||2023-02-21|15/12/2022|0.1693|0.1546||8060000000||
2023-03-18 21:13:57|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|||2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000||
2023-03-18 21:14:02|05412|6983|ILD|10.66B|10660000000|182|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|||2021-12-01|15/09/2021||2.58||1940000000||
2023-03-18 21:14:08|05413|943214|IMCD|8.2B|8200000000|144.2|123051|-5.29|28|2023-04-26|15/03/2023||||1150000000|||2023-02-24|15/12/2022|1.86|1.86|1090000000|1170000000||
2023-03-18 21:14:13|05414|598|IMFI|1.6B|1600000000|11.6|107193|-49.43|30|2023-05-25|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 21:14:18|05415|461|ITX|89.09B|89090000000|28.630|2521787|36.01|33|2023-06-14|15/04/2023||0.3125||7500000000|||2023-03-15|15/01/2023|0.33|0.3319|9510000000|9490000000||
2023-03-18 21:14:22|05416|18989|INDUAs|112.35B|112350000000|267.50|34435|-1.07|34|2023-04-05|15/03/2023|||||||2023-02-03|15/12/2022|43.83|||||
2023-03-18 21:14:27|05417|26116|INDT|73.59B|73590000000|202|249129|-8.72|35|2023-04-27|15/03/2023||1.83||7240000000|||2023-02-02|15/12/2022|1.86|2.26|7230000000|7050000000||
2023-03-18 21:14:32|05418|301|INGA|38.34B|38340000000|10.6|14673838|12.04|39|2023-05-11|15/03/2023||0.325||5310000000|||2023-02-02|15/12/2022|0.3|0.2975|4870000000|4710000000||
2023-03-18 21:14:36|05419|9060|COL|3.09B|3090000000|5.81|1078943|-26.66|39|2023-05-15|15/03/2023||0.09||94540000|||2023-03-20|15/12/2022|-0.65|0.07|194700000|88710000||
2023-03-18 21:14:41|05420|18953|ITPG|5.13B|5130000000|48.880|176643|5.44|34|2023-05-15|15/03/2023|||||||2023-02-15|15/12/2022|0.5||533030000|515950000||
2023-03-18 21:14:46|05421|6951|ISP|39.37B|39370000000|2.2105|118192653|6.68|39|2023-05-05|15/03/2023||0.1011||5960000000|||2023-02-03|15/12/2022|0.06|0.06|5670000000|5430000000||
2023-03-18 21:14:51|05422|487|INVEb|593.02B|593020000000|191.3|2706666|-7.14|38|2023-04-20|15/03/2023|||||||2023-01-20|15/12/2022|16.81||14170000000|||
2023-03-18 21:14:55|05423|954900|INWT|10.64B|10640000000|11.085|994877|15.11|27|2023-05-09|15/03/2023||0.0938||979000000|||2023-03-02|15/12/2022|0.0864|0.0864|220500000|220500000||
2023-03-18 21:15:01|05424|942733|ISS|24.02B|24020000000|130.2|458519|11.28|34|2023-05-04|15/03/2023|||||||2023-02-22|15/12/2022|5.56|4.39|20280000000|20120000000||
2023-03-18 21:15:06|05425|993186|IG|4.37B|4370000000|5.385|1336067|-3.08|27|2023-05-04|15/03/2023|||||||2023-03-09|15/12/2022|0.27|0.1|469000000|383920000||
2023-03-18 21:15:11|05426|1161408|JDEP|13.46B|13460000000|27.74|238005|1.76|16|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.54||4260000000|||
2023-03-18 21:15:16|05427|423|JMT|12.87B|12870000000|20.48|696943|4.04|39|2023-04-26|15/03/2023||0.204||6610000000|||2023-03-22|15/12/2022||0.3016||6990000000||
2023-03-18 21:15:20|05428|991179|TKWY|3.93B|3930000000|17.86|2111437|-43.08|26|2023-04-19|15/03/2023|||||||2023-03-01|15/12/2022|-10.2|-0.26|5590000000|2777000000||
2023-03-18 21:15:25|05429|539|KBC|24.55B|24550000000|58.84|639897|-13.27|39|2023-05-16|15/03/2023||1.14||2430000000|||2023-02-09|15/12/2022|1.93|1.68|2260000000|2180000000||
2023-03-18 21:15:32|05430|44480|KYGa|15.97B|15970000000|90|239005|-11.81|30|2023-05-31|15/03/2023|||||||2023-02-16|15/12/2022|2.13|2.67|4710000000|4471000000||
2023-03-18 21:15:38|05431|575|KESKOB|7.61B|7610000000|19.12|619613|-25.63|37|2023-04-28|15/03/2023||0.2267||2740000000|||2023-02-02|15/12/2022|0.36|0.3715|2980000000|2990000000||
2023-03-18 21:15:44|05432|8777|KGH|22.88B|22880000000|114.4|638803|-35.17|39|2023-05-17|15/03/2023||2.73||9390000000|||2023-03-22|15/12/2022||2.59||8350000000||
2023-03-18 21:15:47|05433|32414|KSP|11.09B|11090000000|60.04|116915|-34.53|9|2018-08-24|15/06/2018|||||||2018-02-23|15/12/2017||||1870000000||
2023-03-18 21:15:52|05434|18993|KINVBs|38.99B|38990000000|142.1|81895|-42.45|34|2023-04-20|15/03/2023|||||||2023-02-02|15/12/2022|-18.16|||||
2023-03-18 21:15:57|05435|1081898|KOJAMO|2.69B|2690000000|10.9|355327|-49.3|23|2023-05-11|15/03/2023||0.2||109290000|||2023-02-15|15/12/2022|-2.42|0.1354|107900000|106910000||
2023-03-18 21:16:02|05436|570|KNEBV|23.86B|23860000000|46.13|592825|-8.83|37|2023-04-26|15/03/2023||0.3321||2440000000|||2023-01-26|15/12/2022|0.53|0.4978|2910000000|2880000000||
2023-03-18 21:16:06|05437|6905|DSMN|19.8B|19800000000|114.35|497525|-29.11|39|2023-05-04|15/03/2023||0.1793||2000000000|||2023-02-16|15/12/2022|-1.3|0.2386|2090000000|2090000000||
2023-03-18 21:16:11|05438|6913|KPN|12.92B|12920000000|3.21|10796100|5.7|39|2023-04-26|15/03/2023||0.0437||1340000000|||2023-01-31|15/12/2022|0.0485|0.04|1370000000|1376000000||
2023-03-18 21:16:15|05439|6961|LDOF|6B|6000000000|10.435|3602300|18.36|28|2023-05-03|15/03/2023||-0.08||2902000000|||2023-03-09|15/12/2022|0.46|0.3322|4800000000|4910000000||
2023-03-18 21:16:20|05440|480|ERICb|187.52B|187520000000|55.74|9634498|-33.93|39|2023-04-18|15/03/2023||0.6002||61240000000|||2023-01-20|15/12/2022|1.82|2.24|85980000000|84780000000||
2023-03-18 21:16:26|05441|18999|LUNDBs|110.46B|110460000000|456.7|16525|-4.22|25|2023-05-30|15/03/2023|||||||2023-02-23|15/12/2022||||||
2023-03-18 21:16:31|05442|489|ORRON|3.81B|3810000000|13.31|5999965|-96.31|39|2023-05-03|15/03/2023||0.0153||1170000000|||2023-02-14|15/12/2022|0.00|0.023|11900000|9160000||
2023-03-18 21:16:37|05443|7024|MDBI|7.44B|7440000000|8.850|2319667|-2.62|41|2023-05-11|15/03/2023||0.22|||||2023-02-09|15/12/2022|0.65|0.21|901500000|791800000||
2023-03-18 21:16:41|05444|102931|MRL|3.8B|3800000000|8.115|744178|-21.18|28|2023-05-11|15/03/2023||0.16||115360000|||2023-02-28|15/12/2022|0.14|0.15|117880000|109600000||
2023-03-18 21:16:46|05445|556|MAERSKb|276.85B|276850000000|16,075|28184|-29.03|38|2023-05-04|15/03/2023||106.69||14640000000|||2023-02-08|15/12/2022|277|287.61|17820000000|19140000000||
2023-03-18 21:16:50|05446|48565|MONC|16.07B|16070000000|59.26|668785|17.81|37|2023-05-04|15/03/2023||0.60||708100000|||2023-03-01|15/12/2022|0.9283|0.9361|1050000000|944240000||
2023-03-18 21:16:55|05447|369|MOWI|89.54B|89540000000|173.15|1082736|-22.94|39|2023-05-10|15/03/2023||0.2643||1170000000|||2023-02-15|15/12/2022|0.33|0.3408|1360000000|1430000000||
2023-03-18 21:17:00|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|||2021-11-05|15/09/2021||0.07||1940000000||
2023-03-18 21:17:05|05449|456|NTGY|25.62B|25620000000|26.66|399230|9.22|39|2023-04-27|15/03/2023|||||||2023-02-15|15/12/2022|0.514|0.517|-568840000|-568840000||
2023-03-18 21:17:09|05450|49893|NEL|23.66B|23660000000|14.16|5714600|-15.67|27|2023-04-27|15/03/2023||-0.135||316940000|||2023-02-28|15/12/2022|-0.46|-0.4603|414000000|414030000||
2023-03-18 21:17:14|05451|578|NESTE|32.47B|32470000000|42.33|880764|14.41|37|2023-04-28|15/03/2023||0.6885||5690000000|||2023-02-08|15/12/2022|0.84|0.7206|6560000000|6660000000||
2023-03-18 21:17:18|05452|1128905|NEXII|9.22B|9220000000|7.016|3265330|-34|19|2023-05-10|15/03/2023||||741980000|||2023-03-06|15/12/2022|0.2894|0.2894|879500000|881280000||
2023-03-18 21:17:23|05453|26151|NIBEb|210.07B|210070000000|104.2|3304678|2.66|35|2023-05-16|15/03/2023||0.5694||11240000000|||2023-02-16|15/12/2022|0.68|0.6053|11670000000|10850000000||
2023-03-18 21:17:28|05454|943213|NN|9.47B|9470000000|33.68|1072431|-23.61|34|2023-05-18|15/03/2023||1.36|||||2023-02-16|15/12/2022|1.33|1.33|6390000000|||
2023-03-18 21:17:32|05455|647|NOKIA|23.74B|23740000000|4.252|11425952|-11.92|37|2023-04-20|15/03/2023||0.077||5760000000|||2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000||
2023-03-18 21:17:37|05456|583|TYRES|1.09B|1090000000|7.9|1400375|-56.49|38|2023-04-25|15/03/2023||-0.0347||273680000|||2023-02-06|15/12/2022|0.1051|0.3129|411300000|447100000||
2023-03-18 21:17:42|05457|8922|NDAFI|36.18B|36180000000|10.09|5766192|0.3|34|2023-04-27|15/03/2023||0.2597||2820000000|||2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000||
2023-03-18 21:17:46|05458|1127857|VPLAYa|20.11B|20110000000|250.00|261|-26.69|19|2023-02-14|15/12/2022|-3.2||4670000000||||2022-10-25|15/09/2022|-1.1||3970000000|||
2023-03-18 21:17:52|05459|367|NHY|145.16B|145160000000|71.3|4335398|-15.5|39|2023-04-28|15/03/2023||1.54||45840000000|||2023-02-14|15/12/2022|0.99|1.6|44080000000|45090000000||
2023-03-18 21:17:57|05460|555|NOVOb|2.2T|2200000000000|975.3|1463943|32.97|39|2023-05-04|15/03/2023||7.67||48760000000|||2023-02-01|15/12/2022|6.01|5.97|48090000000|48060000000||
2023-03-18 21:18:02|05461|558|NZYMb|93.63B|93630000000|339.0|575537|-23.23|39|2023-04-26|15/03/2023||2.75||4560000000|||2023-01-26|15/12/2022|3.18|2.72|4530000000|4510000000||
2023-03-18 21:18:07|05462|601|OMVV|12.99B|12990000000|39.73|383464|-4.29|39|2023-04-28|15/03/2023||2.53||14100000000|||2023-02-01|15/12/2022|2.14|2.46|15040000000|15330000000||
2023-03-18 21:18:12|05463|26435|ORNBV|6.21B|6210000000|44.12|250869|5.6|39|2023-04-27|15/03/2023||0.37||293000000|||2023-02-09|15/12/2022|0.23|0.2921|294500000|295810000||
2023-03-18 21:18:18|05464|373|ORK|71.97B|71970000000|72.18|1277854|-7.44|39|2023-05-09|15/03/2023||1.12||14730000000|||2023-02-14|15/12/2022|1.31|1.3|16080000000|15650000000||
2023-03-18 21:18:23|05465|8785|PKN|64.33B|64330000000|55.44|2008973|-27.66|39|2023-05-18|15/03/2023||4.63||66320000000|||2023-02-24|15/12/2022|14.1|8.49|102260000000|94490000000||
2023-03-18 21:18:27|05466|985158|ORSTED|234.4B|234400000000|557.3|483076|-31.94|28|2023-05-03|15/03/2023||5.09||17800000000|||2023-02-01|15/12/2022|-1.95|-1.95|35680000000|35680000000||
2023-03-18 21:18:32|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|||2022-05-05|15/03/2022||0.1817||951330000||
2023-03-18 21:18:39|05468|26322|PNDORA|51.54B|51540000000|583.4|264327|-8.36|39|2023-05-03|15/03/2023||9.97||5700000000|||2023-02-08|15/12/2022|25.7|24.31|9860000000|9500000000||
2023-03-18 21:18:43|05469|305|PHG|13.6B|13600000000|15.43|3747588|-45.41|39|2023-04-24|15/03/2023|||||||2023-01-30|15/12/2022|0.41|0.365|5420000000|4950000000||
2023-03-18 21:18:48|05470|310|PIRC|4.39B|4390000000|4.385|2069255|-9.53|34|2023-05-11|15/03/2023||||1700000000|||2023-02-22|15/12/2022|0.1178|0.1058|1580000000|1490000000||
2023-03-18 21:18:52|05471|8737|PKO|33.08B|33080000000|26.46|3266058|-34.46|39|2023-05-18|15/03/2023||0.94||5080000000|||2023-03-09|15/12/2022|1.39|1.52|5530000000|5190000000||
2023-03-18 21:18:57|05472|959218|PST|11.7B|11700000000|9.012|1998628|-10.82|30|2023-05-03|15/03/2023|||||||2023-03-29|15/12/2022||0.2011||2990000000||
2023-03-18 21:19:01|05473|1152300|PRX|83.37B|83370000000|64.94|2018156|26.89|0||
2023-03-18 21:19:06|05474|531|PROX|2.65B|2650000000|8.22|1373787|-52.18|39|2023-04-28|15/03/2023||0.32||1430000000|||2023-02-17|15/12/2022|0.25|0.2803|1560000000|1490000000||
2023-03-18 21:19:11|05475|6949|PRY|9.37B|9370000000|35.5500|656673|15.91|34|2023-05-11|15/03/2023||0.4573||3720000000|||2023-03-09|15/12/2022|0.36|0.4521|3980000000|3780000000||
2023-03-18 21:19:15|05476|13805|PZU|27.4B|27400000000|31.73|1557035|-7.49|39|2023-05-25|15/03/2023|||||||2023-03-30|15/12/2022||||7150000000||
2023-03-18 21:19:20|05477|602|RBIV|4.58B|4580000000|13.96|550145|1.31|39|2023-05-05|15/03/2023||1.3||2030000000|||2023-02-01|15/12/2022|2.44|2.44|2850000000|2690000000||
2023-03-18 21:19:25|05478|6889|RAND|10.19B|10190000000|55.78|472129|-5.04|39|2023-04-25|15/03/2023||1.08||6630000000|||2023-02-14|15/12/2022|1.93|1.19|7010000000|6930000000||
2023-03-18 21:19:29|05479|18962|RECI|7.86B|7860000000|38.28|211272|-16.16|35|2023-05-11|15/03/2023||||447860000|||2023-02-22|15/12/2022|0.56|0.56|475800000|475840000||
2023-03-18 21:19:34|05480|460|REDE|8.32B|8320000000|15.425|1114701|-11.55|39|2023-04-26|15/03/2023|||||||2023-03-20|15/12/2022|0.21|0.2624|492000000|491280000||
2023-03-18 21:19:41|05481|462|REP|17.9B|17900000000|13.485|7105627|17.34|39|2023-04-27|15/03/2023||0.9984||70830000000|||2023-02-16|15/12/2022|1.46|1.25|16760000000|45850000000||
2023-03-18 21:19:45|05482|302|SHEL|174.81B|174810000000|25.37|10404769|8.91|29|2023-05-04|15/03/2023||1.03||70000000000|||2023-02-02|15/12/2022|1.27|1.06|92590000000|87470000000||
2023-03-18 21:19:51|05483|26325|RBREW|27.51B|27510000000|553|118742|-15.47|39|2023-04-27|15/03/2023||2.85||2630000000|||2023-03-01|15/12/2022|3.8|3.83|2820000000|2900000000||
2023-03-18 21:19:55|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|||2022-05-16|15/03/2022||-0.187||1170000000||
2023-03-18 21:19:59|05485|19010|SAABBs|77.14B|77140000000|579.8|23655|64.06|30|2023-04-26|15/03/2023||3.63||10260000000|||2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000||
2023-03-18 21:20:03|05486|41036|SAGAb|78.85B|78850000000|237.7|294701|-14.56|27|2023-05-09|15/03/2023||2.4||1000000000|||2023-02-17|15/12/2022|-1.9|0.1|974000000|973000000||
2023-03-18 21:20:08|05487|7037|SPMI|2.41B|2410000000|1.215|55217504|-53.05|39|2023-04-19|15/03/2023||-0.0049||2650000000|||2023-03-16|15/12/2022|-0.1174|-0.0448|2940000000|2940000000||
2023-03-18 21:20:14|05488|40285|SALM|55.28B|55280000000|420.6|321025|-35.53|39|2023-05-11|15/03/2023||5.47||5560000000|||2023-02-22|15/12/2022|7|7.54|6410000000|6000000000||
2023-03-18 21:20:18|05489|582|SAMPO|21.28B|21280000000|41.63|817499|-1.9|38|2023-05-10|15/03/2023||0.5825||1770000000|||2023-02-10|15/12/2022|0.5|0.7061|1250000000|1600000000||
2023-03-18 21:20:23|05490|486|SAND|251.5B|251500000000|200.5|2056060|-2.51|29|2023-04-21|15/03/2023||2.96||28940000000|||2023-01-20|15/12/2022|2.75|2.9|31100000000|30350000000||
2023-03-18 21:20:27|05491|474|SAN|51.38B|51380000000|3.1385|51097255|-0.06|39|2023-04-25|15/03/2023||0.14||13660000000|||2023-02-02|15/12/2022|0.13|0.1247|13520000000|13380000000||
2023-03-18 21:20:32|05492|8733|SPL1|27.65B|27650000000|270.6|64747|-10.46|40|2023-04-25|15/03/2023||8.12||3210000000|||2023-03-20|15/12/2022|8.84|10.67|5010000000|3320000000||
2023-03-18 21:20:37|05493|6898|SBMO|2.23B|2230000000|12.57|486319|-11.39|24|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022||0.22||1513000000||
2023-03-18 21:20:41|05494|491|SCAb|94.3B|94300000000|133.9|1654890|-25.11|39|2023-04-28|15/03/2023||1.72||5010000000|||2023-01-27|15/12/2022|1.76|1.88|4870000000|4810000000||
2023-03-18 21:20:46|05495|942434|SCATC|10.34B|10340000000|65.16|447183|-53.59|27|2023-05-05|15/03/2023||0.07||967670000|||2023-02-03|15/12/2022|-2.28|-2.29|1990000000|1740000000||
2023-03-18 21:20:51|05496|40286|SCHA|45.87B|45870000000|206.6|207966|-17.66|39|2023-04-28|15/03/2023||0.4208||3720000000|||2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000||
2023-03-18 21:20:56|05497|485|SEBa|234.38B|234380000000|110.7|5326077|3.17|39|2023-04-26|15/03/2023||3.46||17170000000|||2023-01-26|15/12/2022|3.48|3.36|18830000000|16990000000||
2023-03-18 21:21:01|05498|492|SECUb|47.54B|47540000000|82.98|1727553|-12.38|39|2023-05-03|15/03/2023||1.6||36960000000|||2023-02-07|15/12/2022|2.47|2.11|38090000000|37330000000||
2023-03-18 21:21:06|05499|979019|LIGHT|3.61B|3610000000|28.84|479963|-35.28|27|2023-05-03|15/03/2023||0.7601||1710000000|||2023-01-27|15/12/2022|0.67|0.9099|1980000000|2010000000||
2023-03-18 21:21:10|05500|26341|SIM|19.51B|19510000000|496.8|52786|-9.67|38|2023-05-17|15/03/2023||0.475||124190000|||2023-02-08|15/12/2022|1.6|1.68|206000000|206050000||
2023-03-18 21:21:15|05501|495|SKAb|70.62B|70620000000|171.6|696506|-25.59|39|2023-05-04|15/03/2023||2.5||37110000000|||2023-02-03|15/12/2022|7.28|4.41|40400000000|45090000000||
2023-03-18 21:21:20|05502|500|SKFb|85.64B|85640000000|188.1|1516115|13.48|39|2023-04-27|15/03/2023||3.59||25360000000|||2023-02-02|15/12/2022|3|3.28|25360000000|25260000000||
2023-03-18 21:21:25|05503|309|SRG|15.65B|15650000000|4.657|5262784|-5.46|39|2023-05-11|15/03/2023||0.0904||843040000|||2023-03-16|15/12/2022|0.066|0.066|968000000|848990000||
2023-03-18 21:21:30|05504|15264|SOF|6.45B|6450000000|192.7|23360|-47.26|18|2022-09-06|15/06/2022|-39.91||11980000||||2022-03-23|15/12/2021|29.1||25180000|||
2023-03-18 21:21:34|05505|1153447|SWON|1.99B|1990000000|12.84|152401|11.07|9|2022-08-25|15/06/2022|-0.39||514600000||||2022-03-03|15/12/2021|0.77||964400000|||
2023-03-18 21:21:38|05506|307|STLAM|49.42B|49420000000|15.716|11802475|6.8|35|2023-05-03|15/03/2023||||44980000000|||2023-02-22|15/12/2022|1.42|1.27|49490000000|49490000000||
2023-03-18 21:21:43|05507|580|STERV|9.25B|9250000000|11.305|1589569|-32.87|37|2023-04-25|15/03/2023||0.2951||2800000000|||2023-01-31|15/12/2022|0.32|0.4316|2860000000|2890000000||
2023-03-18 21:21:48|05508|379|STB|35.04B|35040000000|75.48|900235|-14.09|39|2023-05-10|15/03/2023||1.58|||||2023-02-08|15/12/2022|1.44|1.47|13850000000|3650000000||
2023-03-18 21:21:53|05509|383|SUBC|37.33B|37330000000|124.95|573143|65.58|39|2023-04-27|15/03/2023||0.0454||1170000000|||2023-03-02|15/12/2022|0.09|-0.0625|1290000000|1330000000||
2023-03-18 21:21:58|05510|945677|SRCG|4.92B|4920000000|108.6|161011|0|24|2022-06-13|15/03/2022|||||||2022-02-23|15/12/2021||||||
2023-03-18 21:22:02|05511|496|SHBa|188.47B|188470000000|94.8|5749159|1.13|39|2023-04-26|15/03/2023||2.99||14130000000|||2023-02-08|15/12/2022|3.12|3|14010000000|13810000000||
2023-03-18 21:22:08|05512|494|SWEDa|196.59B|196590000000|175.05|3245620|15.88|39|2023-04-27|15/03/2023||6.66||16270000000|||2023-01-31|15/12/2022|6.05|5.66|16120000000|14700000000||
2023-03-18 21:22:13|05513|501|SWMA|172.68B|172680000000|113.5|4022346|61.22|38|2023-02-15|15/12/2022||1.24||6130000000|||2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000||
2023-03-18 21:22:18|05514|26197|SOBIV|71.93B|71930000000|243|293423|20.42|39|2023-04-27|15/03/2023||3.01||5210000000|||2023-02-08|15/12/2022|4.68|4.41|5990000000|5640000000||
2023-03-18 21:22:23|05515|498|TEL2b|68.93B|68930000000|99.84|2694893|-17.09|39|2023-04-21|15/03/2023||1.41||7010000000|||2023-01-31|15/12/2022|1.29|1.09|7450000000|7340000000||
2023-03-18 21:22:28|05516|306|TLIT|5.97B|5970000000|0.2827|189638837|-5.2|39|2023-05-10|15/03/2023||0.00||3930000000|||2023-02-15|15/12/2022|0.00|0.00|4260000000|4230000000||
2023-03-18 21:22:33|05517|469|TEF|21.06B|21060000000|3.7020|17052013|-11.65|39|2023-05-11|15/03/2023||0.1||9650000000|||2023-02-23|15/12/2022|0.12|0.1|10200000000|10140000000||
2023-03-18 21:22:37|05518|7134|TNET|1.65B|1650000000|15.2|111964|-50.07|39|2023-04-27|15/03/2023||0.77||654460000|||2023-03-20|15/12/2022|0.01|-1.61|712900000|681350000||
2023-03-18 21:22:42|05519|380|TEL|167.47B|167470000000|120.65|1913988|-8.74|39|2023-05-04|15/03/2023||1.58||25260000000|||2023-02-02|15/12/2022|2.9|2.82|25400000000|26160000000||
2023-03-18 21:22:47|05520|499|TELIA|103.81B|103810000000|26.4|13294682|-29.22|39|2023-04-26|15/03/2023||0.316||22340000000|||2023-01-26|15/12/2022|-4.78|0.3544|24260000000|24290000000||
2023-03-18 21:22:52|05521|6968|TENR|15.61B|15610000000|13.22|3334796|6.23|39|2023-04-26|15/03/2023||0.7754||3650000000|||2023-02-15|15/12/2022|0.6418|0.6559|3390000000|3420000000||
2023-03-18 21:22:56|05522|7020|TRN|14.48B|14480000000|7.254|3092752|3.75|39|2023-05-10|15/03/2023||0.28|||||2023-03-22|15/12/2022||0.1353||818920000||
2023-03-18 21:23:01|05523|1166527|THG|708.88M|708880000|54.56|6051993|-40.4|11|2023-05-31|15/03/2023|||||||2023-04-13|15/12/2022||-4.13||533900000||
2023-03-18 21:23:05|05524|378|TOM|47.17B|47170000000|159.78|364295|-28.2|39|2023-04-28|15/03/2023||0.6874||2870000000|||2023-02-24|15/12/2022|1.23|1.24|3480000000|3480000000||
2023-03-18 21:23:10|05525|565|TOP|31.47B|31470000000|355.2|96869|-10.89|39|2023-04-25|15/03/2023||3.58|||||2023-01-24|15/12/2022|15.9|17.39|2520000000|2550000000||
2023-03-18 21:23:15|05526|19020|TRELBs|63.02B|63020000000|250.20|41151|33.37|32|2023-04-27|15/03/2023||4.42||8630000000|||2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000||
2023-03-18 21:23:19|05527|567|TRYG|91.23B|91230000000|145.2|780759|-7.87|39|2023-04-20|15/03/2023||1.8|||||2023-01-26|15/12/2022|1.69|1.91|9040000000|9340000000||
2023-03-18 21:23:24|05528|547|UCB|14.87B|14870000000|78.42|242703|-24.38|39|2023-04-26|15/03/2023||||1660000000|||2023-02-22|15/12/2022|0.11|1.02|1650000000|1650000000||
2023-03-18 21:23:29|05529|13831|UMI|7.06B|7060000000|29.27|474870|-22.55|20|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022|1.13|1.19|25440000000|2137000000||
2023-03-18 21:23:34|05530|6955|CRDI|30.85B|30850000000|15.9600|17033570|63.36|39|2023-05-02|15/03/2023||0.625||5210000000|||2023-02-01|15/12/2022|0.73|0.5041|5200000000|5200000000||
2023-03-18 21:23:38|05531|989550|ULVR|116.88B|116880000000|46.15|1775716|13.42|27|2023-04-27|15/03/2023||||14060000000|||2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000||
2023-03-18 21:23:43|05532|585|UPM|16.67B|16670000000|31.25|1123778|4.13|28|2023-04-25|15/03/2023||0.7433||3070000000|||2023-02-02|15/12/2022|0.91|0.9321|3230000000|3570000000||
2023-03-18 21:23:48|05533|49950|VALMT|5.41B|5410000000|29.4|374755|-8.87|37|2023-04-26|15/03/2023||0.3669||1210000000|||2023-02-02|15/12/2022|0.8|0.6988|1540000000|1530000000||
2023-03-18 21:23:53|05534|612|VERB|26.11B|26110000000|75.15|121834|-23.32|39|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|1.88|1.96|2730000000|2870000000||
2023-03-18 21:23:58|05535|564|VWS|191.4B|191400000000|190.2|2121840|-9.34|38|2023-05-10|15/03/2023||-0.024||2600000000|||2023-02-08|15/12/2022|-0.54|-0.5575|4780000000|4920000000||
2023-03-18 21:24:03|05536|610|VOES|5.58B|5580000000|31.5|453222|12.1|30|2023-06-07|15/03/2023||1.02||4240000000|||2023-02-08|15/12/2022|0.63|0.707|4290000000|4100000000||
2023-03-18 21:24:08|05537|497|VOLVb|402.85B|402850000000|196.24|3188068|6.49|39|2023-04-20|15/03/2023||5.1||115000000000|||2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000||
2023-03-18 21:24:12|05538|6903|VOPA|4.14B|4140000000|33.01|267235|16.23|33|2023-04-26|15/03/2023|||||||2023-02-14|15/12/2022|0.71|0.9067|355300000|356050000||
2023-03-18 21:24:17|05539|15282|WDPP|5.58B|5580000000|27.34|196235|-25.42|37|2023-04-19|15/03/2023|||||||2023-01-27|15/12/2022|0.3||76100000|150200000||
2023-03-18 21:24:22|05540|8748|WRT1V|4.69B|4690000000|7.94|1187835|-23.21|37|2023-04-25|15/03/2023||0.0908||1320000000|||2023-01-29|15/12/2022|0.05|0.1422|1770000000|1750000000||
2023-03-18 21:24:28|05541|613|WBSV|2.8B|2800000000|26.44|245497|-8.45|39|2023-05-11|15/03/2023|||||||2023-02-22|15/12/2022|0.79|0.5888|1130000000|1140000000||
2023-03-18 21:24:32|05542|6897|WLSNc|27.91B|27910000000|113|483084|18.52|31|2023-05-03|15/03/2023|||||||2023-02-22|15/12/2022|4.01|2.13|5450000000|2759000000||
2023-03-18 21:24:37|05543|381|YAR|113.15B|113150000000|444.3|549248|1.65|39|2023-04-28|15/03/2023||1.97||4740000000|||2023-02-06|15/12/2022|2.46|2.06|5460000000|5430000000||
2023-03-18 21:24:41|05544|962346|RACE|44.14B|44140000000|259.2|303893|28.78|29|2023-05-04|15/03/2023||1.45||1350000000|||2023-02-02|15/12/2022|1.21|1.2|1370000000|1290000000||
2023-03-18 21:24:47|05545|25986|HEXAb|302.05B|302050000000|111.85|2699004|-14.83|29|2023-04-28|15/03/2023||0.0989||1260000000|||2023-01-24|15/12/2022|0.121|0.1239|1400000000|1400000000||
2023-03-18 21:24:53|05546|1052403|SE|44.04B|44040000000|78.4|5427682|-31.37|25|2023-05-16|15/03/2023||0.5233||3050000000|||2023-03-07|15/12/2022|0.72|-0.64|3450000000|3060000000||
2023-03-18 21:24:57|05547|484|ATCOb|566.82B|566820000000|107.8|1968653|-3.4|39|2023-04-27|15/03/2023||1.21||37390000000|||2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000||
2023-03-18 21:25:02|05548|42603|CNHI|17.26B|17260000000|13.73|2613857|-7.74|35|2023-05-05|15/03/2023||0.3193||4910000000|||2023-02-02|15/12/2022|0.36|0.3514|6940000000|5980000000||
2023-03-18 21:25:07|05549|50577|KSP|11.09B|11090000000|60.04|324079|-34.68|30|2023-04-28|15/03/2023|||||||2023-02-17|15/12/2022|1.58|1.66|4190000000|2090000000||
2023-03-18 21:25:12|05550|50581|FLTRF|27.4B|27400000000|151.75|202103|37.52|32|2023-05-03|15/03/2023||||2350000000|||2023-03-02|15/12/2022|1.38|1.26|2720000000|2570000000||
2023-03-18 21:25:17|05551|43253|FPH|14.51B|14510000000|25.06|184949|-8.94|19|2023-05-24|15/03/2023||23.00||739000000|||2023-02-16|15/12/2022||||||
2023-03-18 21:25:24|05552|8271|CCEP|25.24B|25240000000|55.09|1130728|11.99|39|2023-04-25|15/03/2023||0.7||3880000000|||2023-02-16|15/12/2022|0.77|0.78|4300000000|4230000000||
2023-03-18 21:25:29|05553|25996|KINVb|38.99B|38990000000|142.1|980899|-44.05|32|2023-04-20|15/03/2023|||||||2023-02-02|15/12/2022|-18.16||461000000|||
2023-03-18 21:25:34|05554|559|MAERSKa|276.85B|276850000000|15,870|7626|-27.47|39|2023-05-04|15/03/2023||740.32||101550000000|||2023-02-08|15/12/2022|1922.06|2024.71|123650000000|132940000000||
2023-03-18 21:25:39|05555|1082092|EPIRb|192.33B|192330000000|160.2|312542|-10.6|25|2023-04-28|15/03/2023||2.11||13320000000|||2023-01-31|15/12/2022|1.99|1.99|13940000000|13940000000||
2023-03-18 21:25:43|05556|948495|0ROY|12.07B|12070000000|10.77|312682|0|27|2023-05-02|15/03/2023||||584600000|||2023-02-22|15/12/2022||0.16|691900000|691820000||
2023-03-18 21:25:47|05557|1174890|EDV|11.91B|11910000000|6.65|4858943|-4.86|8|2023-05-03|15/03/2023|||||||2023-02-12|15/12/2022|0.2|0.1775|6500000000|6297000000||
2023-03-18 21:25:52|05558|958894|SINCH|25.58B|25580000000|30.5|10692630|-61.15|26|2023-04-27|15/03/2023||0.3225||7160000000|||2023-02-16|15/12/2022|-0.27|0.047|7360000000|8090000000||
2023-03-18 21:25:56|05559|1137420|1821|55.94B|55940000000|12.7|3035338|-49.1|0||
2023-03-18 21:26:01|05560|25990|HUSQb|47.04B|47040000000|81.92|1238419|-24.98|32|2023-04-20|15/03/2023||2.47||15880000000|||2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000||
2023-03-18 21:26:05|05561|1076785|4385|376.8B|376800000000|2,333.0|7559815|-24.13|21|2023-04-28|15/03/2023||-2.8||45920000000|||2023-02-07|15/12/2022|4.91|1.2|44260000000|44480000000||
2023-03-18 21:26:10|05562|25998|LATOb|130.93B|130930000000|204.8|264175|-31.46|30|2023-04-28|15/03/2023|||||||2023-02-10|15/12/2022|2.21||6400000000|||
2023-03-18 21:26:14|05563|52856|SINGF|27.57B|27570000000|4.16|5092|10.05|0||
2023-03-18 21:26:19|05564|993283|EMBRACb|66.14B|66140000000|52.52|5265760|-29.77|27|2023-05-18|15/03/2023||1.8||9340000000|||2023-02-16|15/12/2022|2.14|2.08|11620000000|11620000000||
2023-03-18 21:26:23|05565|14606|EDPR|20.17B|20170000000|19.94|737982|-10.34|35|2023-05-10|15/03/2023|||||||2023-02-28|15/12/2022|-0.1504|0.0498|192470000|192470000||
2023-03-18 21:26:26|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|||2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000||
2023-03-18 21:26:32|05567|26021|VOLVa|402.85B|402850000000|206|127648|8.19|32|2023-04-20|15/03/2023||5.1||115000000000|||2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000||
2023-03-18 21:26:36|05568|953847|SCHB|45.87B|45870000000|192.6|213612|-12.53|30|2023-04-28|15/03/2023||0.4208||3720000000|||2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000||
2023-03-18 21:26:41|05569|943483|1308|46.25B|46250000000|17.24|5440736|-40.14|25|2023-04-24|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-03-18 21:26:45|05570|26330|ROCKb|34.08B|34080000000|1,584|57279|-34.95|38|2023-05-10|15/03/2023||3.99||936800000|||2023-02-09|15/12/2022|4.77|4.41|955000000|1020000000||
2023-03-18 21:26:50|05571|43228|AIA|13.05B|13050000000|8.86|386775|18.37|24|2023-05-11|15/03/2023|||||||2023-02-22|15/12/2022||-1.90|287800000|119500000||
2023-03-18 21:26:55|05572|991493|2702|706.01B|706010000000|5,310.0|605766|5.57|27|2023-05-11|15/03/2023||||91300000000|||2023-02-08|15/12/2022|23.63||92370000000|88570000000||
2023-03-18 21:26:59|05573|1169191|INPST|3.69B|3690000000|7.38|386257|41.87|10|2023-05-16|15/03/2023||0.05||383530000|||2023-03-31|15/12/2022||0.4097||2150000000||
2023-03-18 21:27:03|05574|43224|ATM|4.9B|4900000000|6.78|162270|19.16|19|2023-05-31|15/03/2023|||||||2023-02-19|15/12/2022|0.1|5.00|782000000|595860000||
2023-03-18 21:27:07|05575|1123144|FUTU|6.28B|6280000000|45.07|3281201|29.03|18|2023-05-18|15/03/2023||5.62||2040000000|||2023-03-28|15/12/2022||5.15||1970000000||
2023-03-18 21:27:12|05576|941652|CYBR|5.76B|5760000000|140.36|433797|-7.86|35|2023-05-04|15/03/2023||-0.2575||162440000|||2023-02-09|15/12/2022|0.16|0.12|169200000|174250000||
2023-03-18 21:27:17|05577|33069|FPE3d|4.72B|4720000000|37.76|22188|12|27|2023-04-28|15/03/2023|||||||2023-03-06|15/12/2022|0.45|0.4467|870000000|870000000||
2023-03-18 21:27:21|05578|992046|6324|397.37B|397370000000|4,180.0|565344|0|27|2023-05-12|15/03/2023||22.86||16680000000|||2023-02-08|15/12/2022|24.73|18.04|19910000000|16130000000||
2023-03-18 21:27:26|05579|26002|LUNDb|110.46B|110460000000|456.7|93047|-7.29|30|2023-05-30|15/03/2023|||||||2023-02-23|15/12/2022|16.82||7460000000|||
2023-03-18 21:27:31|05580|100089|1128|38.82B|38820000000|7.41|25196977|40.08|32|2023-05-05|15/03/2023||-0.12||4403000000|||2023-03-30|15/12/2022||-0.37||1540000000||
2023-03-18 21:27:35|05581|100061|0880|26.35B|26350000000|3.71|22598251|10.56|36|2023-05-02|15/03/2023||-0.10||3833000000|||2023-03-08|15/12/2022|-0.33|-0.24|1520000000|1540000000||
2023-03-18 21:27:40|05582|1054308|NMHLY|23.16M|23160000|0|13705|0}|0||
2023-03-18 21:27:45|05583|9013|NDASE|405.59B|405590000000|10.09|5126454|7.5|36|2023-04-27|15/03/2023||0.2597||2820000000|||2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000||
2023-03-18 21:27:49|05584|50559|CRH|33.38B|33380000000|44.96|1528016.65|11|19|2020-12-02|15/09/2020||||13480000000|||2020-08-20|15/06/2020||||||
2023-03-18 21:27:55|05585|1177390|UMG|38.75B|38750000000|21.38|1297015|-3.65|12|2023-04-26|15/03/2023||0.1724||2460000000|||2023-03-02|15/12/2022|0.1281|0.1331|2940000000|2890000000||
2023-03-18 21:27:59|05586|52697|HOKCF|17.14B|17140000000|7.21|10796|-38.23|0||
2023-03-18 21:28:04|05587|50586|SKG|8.27B|8270000000|32.11|630904|-23.24|36|2023-04-28|15/03/2023|||||||2023-02-08|15/12/2022||1.82||6659000000||
2023-03-18 21:28:09|05588|6356|TEVA|9.29B|9290000000|8.36|8718646|6.09|40|2023-05-04|15/03/2023||0.5616||3620000000|||2023-02-08|15/12/2022|0.71|0.71|3900000000|3880000000||
2023-03-18 21:28:14|05589|1036819|8951|944.05B|944050000000|555,000|4384|-15.4|26|2023-05-12|15/03/2023|||||||2023-02-15|15/12/2022|11927.69|13361.75|47370000000|46611000000||
2023-03-18 21:28:19|05590|1036820|8952|752.17B|752170000000|543000|3541|-12.28|27|2023-05-16|15/03/2023||11675.88||34255000000|||2023-05-16|15/09/2023||11993.06||36999000000||
2023-03-18 21:28:23|05591|1056308|3283|792.13B|792130000000|288,100|7258|-15.51|22|2023-07-17|15/05/2023||4527.47||27871000000|||2023-05-03|15/02/2023||||||
2023-03-18 21:28:27|05592|1056306|3281|683.26B|683260000000|145,000|12560|-18.13|19|2023-02-01|15/11/2022|||||||2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000||
2023-03-18 21:28:32|05593|1056337|8984|625.7B|625700000000|269,700|4620|-13.56|14|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|||2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000||
2023-03-18 21:28:36|05594|1056319|8953|686.51B|686510000000|98,200|15274|3.04|26|2023-02-01|15/11/2022|||||||2022-12-21|15/02/2023||||40820000000||
2023-03-18 21:28:42|05595|1056314|3462|694.55B|694550000000|147,300|10942|-3.6|14|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|||2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000||
2023-03-18 21:28:47|05596|25985|ICAA|107.81B|107810000000|536|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|||2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000||
2023-03-18 21:28:52|05597|26117|INDUc|112.35B|112350000000|260.3|502107|-2.51|39|2023-04-05|15/03/2023|||||||2023-02-03|15/12/2022|43.83||19050000000|||
2023-03-18 21:28:56|05598|102050|6823|79.22B|79220000000|10.46|5585326|-2.43|18|2023-02-22|15/12/2022|0.39||17970000000||||2022-08-01|15/06/2022|0.25||16160000000|||
2023-03-18 21:29:01|05599|1096371|MEL|13.47B|13470000000|5.22|460405|3.37|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|||2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000||
2023-03-18 21:29:05|05600|1096393|RYM|3.55B|3550000000|5.18|708341|-42.27|15|2023-05-17|15/03/2023|||||||2022-11-17|15/09/2022|0.39||274200000|||
2023-03-18 21:29:09|05601|25992|INDUa|112.35B|112350000000|260.00|208032|-4.27|30|2023-04-05|15/03/2023|||||||2023-02-03|15/12/2022|43.83||19050000000|||
2023-03-18 21:29:14|05602|8556|0083|83.19B|83190000000|10.32|4747552|2.38|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|||2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000||
2023-03-18 21:29:21|05603|50007|1929|140.2B|140200000000|14.02|8517116|-3.31|18|2023-06-07|15/03/2023||0.85||51660000000|||2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000||
2023-03-18 21:29:25|05604|1056320|8954|460.64B|460640000000|166900|6588|0.66|25|2023-04-20|15/02/2023||||25246000000|||2023-02-01|15/11/2022||||||
2023-03-18 21:29:29|05605|1056325|8960|430.08B|430080000000|138,800|6841|6.69|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|||2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000||
2023-03-18 21:29:34|05606|32487|1972|117.88B|117880000000|20.15|2764167|1.15|19|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|||2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000||
2023-03-18 21:29:38|05607|8553|0019|80.91B|80910000000|60.55|1900250|33.37|19|2023-03-09|15/12/2022|1.7||47100000000||||2022-08-11|15/06/2022|1.26||44600000000|||
2023-03-18 21:29:42|05608|1096370|MCY|8.52B|8520000000|6.15|197597|4.95|14|2023-02-19|15/12/2022|0.17|8.00||689250000|||2022-08-14|15/06/2022|0.03|5.00||642250000||
2023-03-18 21:29:46|05609|978756|2638|44.98B|44980000000|5.09|15145162|-34.74|15|2023-03-15|15/12/2022|0.23||5900000000||||2022-08-02|15/06/2022|0.1||4890000000|||
2023-03-18 21:29:51|05610|39332|MLCO|5.19B|5190000000|11.67|3934518|48.28|39|2023-05-04|15/03/2023||-0.25||770590000|||2023-03-01|15/12/2022|-0.513|-0.8343|337090000|396870000||
2023-03-18 21:29:56|05611|29949|TLITn|5.97B|5970000000|0.2758|35437796|-2.16|39|2023-05-10|15/03/2023||0.00||3930000000|||2023-02-15|15/12/2022|0.00|0.00|4260000000|4230000000||
2023-03-18 21:30:01|05612|25984|GETIb|62.15B|62150000000|228.7|773306|-38.47|32|2023-04-26|15/03/2023||1.87||6630000000|||2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000||
2023-03-18 21:30:06|05613|20797|AER|12.53B|12530000000|50.73|1153261|-7.36|39|2023-05-04|15/03/2023||1.86||1770000000|||2023-03-02|15/12/2022|2.66|1.95|1830000000|1760000000||
2023-03-18 21:30:13|05614|949763|LIFCOb|91.52B|91520000000|201.5|285931|-15.76|28|2023-04-28|15/03/2023||1.85||5590000000|||2023-02-03|15/12/2022|1.65|1.98|6000000000|5860000000||
2023-03-18 21:30:18|05615|579|MOCORP|7.58B|7580000000|9.176|2336080|16.8|38|2023-05-03|15/03/2023||0.1422||1320000000|||2023-02-17|15/12/2022|0.16|0.1655|1430000000|1450000000||
2023-03-18 21:30:23|05616|989669|0QI7|48.06B|48060000000|178.3|28046|1.81|27|2023-05-17|15/03/2023||1.5||4700000000|||2023-02-02|15/12/2022|1.4|1.15|4650000000|4530000000||
2023-03-18 21:30:28|05617|942727|THULE|22.83B|22830000000|218.3|325156|-45.07|28|2023-04-27|15/03/2023||2.07||2280000000|||2023-02-10|15/12/2022|-0.05|0.0327|1650000000|1510000000||
2023-03-18 21:30:32|05618|25979|CAST|39.23B|39230000000|119.65|1683557|-50.04|32|2023-04-26|15/03/2023||2.64||2330000000|||2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000||
2023-03-18 21:30:39|05619|7185|BESI|5.93B|5930000000|75.6|626492|0.13|36|2023-04-26|15/03/2023||0.3911||129470000|||2023-02-22|15/12/2022|0.5|0.4903|137720000|133560000||
2023-03-18 21:30:43|05620|942724|SBBb|23.63B|23630000000|14.04|21434643|-70.06|26|2023-04-28|15/03/2023||0.3357||1720000000|||2023-02-23|15/12/2022|0.37|0.2363|1850000000|1850000000||
2023-03-18 21:30:48|05621|40274|NOD|30.83B|30830000000|161.45|771394|-30.05|24|2023-04-20|15/03/2023||0.1105||178550000|||2023-02-07|15/12/2022|0.16|0.1316|191190000|201980000||
2023-03-18 21:30:54|05622|26020|TRELb|63.02B|63020000000|246.9|421717|31.05|32|2023-04-27|15/03/2023||4.42||8630000000|||2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000||
2023-03-18 21:30:59|05623|26038|AVANZ|37.01B|37010000000|236.3|498553|1.2|37|2023-04-24|15/03/2023||3.05||857670000|||2023-01-20|15/12/2022|3.15|3.17|847000000|847000000||
2023-03-18 21:31:03|05624|14001|ABCA|2.81B|2810000000|1226|480937|-8.1|17|2023-07-18|15/06/2023||0.19||213070000|||2022-11-30|15/09/2022||||||
2023-03-18 21:31:07|05625|25983|FABG|25.78B|25780000000|82.49|927685|-44.83|32|2023-04-26|15/03/2023||0.9728||829740000|||2023-02-06|15/12/2022|0.72|0.77|781000000|781170000||
2023-03-18 21:31:14|05626|1054668|BAWG|3.74B|3740000000|45.58|165215|-8.25|25|2023-04-25|15/03/2023||1.66||377390000|||2023-02-13|15/12/2022|1.51|1.57|330900000|348120000||
2023-03-18 21:31:19|05627|1077012|NETCG|11.44B|11440000000|232.8|250652|-46.33|25|2023-05-04|15/03/2023||3.99||1530000000|||2023-01-25|15/12/2022|4.54|4.55|1520000000|1460000000||
2023-03-18 21:31:24|05628|40255|BAKKA|38.37B|38370000000|649.5|65365|12.29|36|2023-05-09|15/03/2023||6.64||1850000000|||2023-02-21|15/12/2022|3.43|4.61|1940000000|1750000000||
2023-03-18 21:31:28|05629|25980|EKTAb|29.96B|29960000000|80.38|1061981|1.92|27|2023-05-25|15/04/2023||1.1||4700000000|||2023-02-24|15/01/2023|0.705|0.5145|4340000000|4050000000||
2023-03-18 21:31:32|05630|1127858|||||||21|2023-04-25|15/03/2023||-1.43||4640000000|||2023-02-14|15/12/2022|-3.2|-2.3|4670000000|4670000000||
2023-03-18 21:31:38|05631|449|ANA|9.68B|9680000000|177|78472|8.39|39|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|4.39||6020000000|||
2023-03-18 21:31:42|05632|1131126|RPYTF|4.48B|4480000000|95|17|-54.76|0||
2023-03-18 21:31:47|05633|25987|HOLMb|65.17B|65170000000|398.1|206869|-24.89|32|2023-04-28|15/03/2023||7.1||5770000000|||2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000||
2023-03-18 21:31:52|05634|26051|BILL|26.03B|26030000000|104.8|555826|-14.87|35|2023-04-26|15/03/2023||3.89||11810000000|||2023-02-08|15/12/2022|4|5.14|11970000000|12080000000||
2023-03-18 21:31:56|05635|15287|IETB|8.96B|8960000000|167.7|45149|26.66|24|2023-05-23|15/03/2023|||||||2023-03-08|15/12/2022|4.91|4.91|4710000000|4229000000||
2023-03-18 21:32:01|05636|666|TUI1n|2.84B|2840000000|15.91|663481|-43.8|39|2023-05-10|15/03/2023||-0.2055||3140000000|||2023-02-14|15/12/2022|-1.4|0.0464|3750000000|3680000000||
2023-03-18 21:32:07|05637|989991|0YAY|28.05B|28050000000|207.2|30048|-35.5|27|2023-04-21|15/03/2023||1||843000000|||2023-02-02|15/12/2022|0.55|0.925|855000000|828910000||
2023-03-18 21:32:12|05638|26137|TIGOsdb|32.63B|32630000000|190.4|611629|2.61|38|2023-04-27|15/03/2023||0.3567||1390000000|||2023-02-10|15/12/2022|0.64|0.4345|1380000000|1380000000||
2023-03-18 21:32:16|05639|26328|RILBA|25.61B|25610000000|932|37549|11.48|33|2023-04-26|15/03/2023||22.61||840500000|||2023-02-01|15/12/2022|16.7|16.44|799000000|788630000||
2023-03-18 21:32:21|05640|6930|ARDS|3.31B|3310000000|36.92|92860|-11.08|39|2023-05-04|15/03/2023|||||||2023-02-16|15/12/2022|0.55|0.62|861000000|989000000||
2023-03-18 21:32:26|05641|942509|FEVR|1.22B|1220000000|1,045.00|448348|-42.2|14|2022-09-13|15/06/2022|0.12||160900000||||2022-03-16|15/12/2021|0.21||169300000|||
2023-03-18 21:32:32|05642|26224|WIHL|23.92B|23920000000|77.8|476525|-23.58|39|2023-04-25|15/03/2023||1.41||959400000|||2023-02-14|15/12/2022|1.38|1.27|888000000|888000000||
2023-03-18 21:32:36|05643|32285|FLUI|2.99B|2990000000|16.07|748261|-41.56|35|2023-05-10|15/03/2023||0.2964||530110000|||2023-02-27|15/12/2022|-0.1822|-0.1822|422000000|447730000||
2023-03-18 21:32:41|05644|989966|0H0G|43.28B|43280000000|120.7|41437|-13.14|27|2023-05-12|15/03/2023||1.62||6860000000|||2023-02-09|15/12/2022|1.4|1.25|6730000000|6640000000||
2023-03-18 21:32:45|05645|999066|MIPS|12.26B|12260000000|468.3|105511|-41.09|26|2023-04-26|15/03/2023||1||107040000|||2023-02-09|15/12/2022|0.715|0.7821|107000000|107000000||
2023-03-18 21:32:50|05646|986591|FNOX|38.07B|38070000000|62.44|1387001|24.88|27|2023-04-28|15/03/2023||0.175||377000000|||2023-02-16|15/12/2022|0.15|0.1582|357000000|357000000||
2023-03-18 21:32:54|05647|948856|0NVV|3.48B|3480000000|2.393|58820|-28.36|27|2023-05-10|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 21:32:59|05648|949094|GL9|3.61B|3610000000|13.04|126267|23.53|19|2023-05-23|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 21:33:03|05649|989873|0OA9|12.9B|12900000000|47.9|11210|-47.1|27|2023-05-03|15/03/2023||0.48||2380000000|||2023-02-08|15/12/2022|0.57|0.4971|2360000000|2490000000||
2023-03-18 21:33:09|05650|13378|AZMT|2.64B|2640000000|18.99|744812|-10.76|38|2023-05-11|15/03/2023|||||||2023-03-08|15/12/2022|0.5543|0.5543|317700000|323380000||
2023-03-18 21:33:14|05651|26217|KINDsdb|23.36B|23360000000|107.7|548802|5.28|38|2023-04-26|15/03/2023||1.62||4090000000|||2023-02-08|15/12/2022|2.95|1.43|3910000000|3910000000||
2023-03-18 21:33:18|05652|960714|BRAV|22.57B|22570000000|110.8|162049|-4.65|28|2023-05-03|15/03/2023||1.26||6825000000|||2023-02-14|15/12/2022|2.43|2.23|7950000000|7280000000||
2023-03-18 21:33:23|05653|26228|ALKb|21.6B|21600000000|98|341649|-30.99|39|2023-05-09|15/03/2023||0.83||1260000000|||2023-02-03|15/12/2022|0.35|0.3371|1250000000|1250000000||
2023-03-18 21:33:28|05654|942516|ENTRA|18.07B|18070000000|99.25|137317|-46.26|29|2023-04-27|15/03/2023||1.66||853180000|||2023-02-10|15/12/2022|1.55|1.51|806000000|816000000||
2023-03-18 21:33:34|05655|1056353|ARJOb|11.02B|11020000000|40.46|796300|-51.54|26|2023-04-20|15/03/2023||0.326||2520000000|||2023-01-25|15/12/2022|0.48|0.438|2690000000|2690000000||
2023-03-18 21:33:41|05656|26223|WALLb|26.2B|26200000000|39.76|731949|-44|34|2023-05-03|15/03/2023||0.4||664800000|||2023-02-08|15/12/2022|0.39|0.38|627500000|629850000||
2023-03-18 21:33:45|05657|1112820|NYFO|14.61B|14610000000|76.5|244578|-44.57|23|2023-04-25|15/03/2023||||866000000|||2023-02-16|15/12/2022|1.73|1.85|848000000|820500000||
2023-03-18 21:33:52|05658|26238|BAVA|13.84B|13840000000|178.1|554986|8|39|2023-05-09|15/03/2023||4.77||1500000000|||2023-03-02|15/12/2022|2.15|4.03|1290000000|1260000000||
2023-03-18 21:33:56|05659|28514|JET2|2.63B|2630000000|1224|773301|3.73|15|2022-11-16|15/09/2022|1.48||3570000000||||2022-07-07|15/03/2022|-0.71||802100000|||
2023-03-18 21:34:01|05660|26292|JYSK|30.14B|30140000000|470.3|162356|33.34|39|2023-05-02|15/03/2023||15.5||2940000000|||2023-02-28|15/12/2022|23.64|22.97|3080000000|2760000000||
2023-03-18 21:34:05|05661|940863|KWS|2.07B|2070000000|2642|146621|17.63|12|2023-03-28|15/12/2022|||||||2022-09-13|15/06/2022||0.49||311000000||
2023-03-18 21:34:10|05662|26018|SSABb|69.46B|69460000000|67.12|4763093|16.93|32|2023-04-26|15/03/2023||2.84||29340000000|||2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000||
2023-03-18 21:34:15|05663|40271|LSG|29.09B|29090000000|48.86|762250|-36.21|39|2023-05-16|15/03/2023||0.9602||5690000000|||2023-02-21|15/12/2022|0.7031|0.675|7110000000|7110000000||
2023-03-18 21:34:21|05664|40243|KOG|72.08B|72080000000|408.2|164899|27.24|39|2023-04-27|15/03/2023||3.34||8260000000|||2023-02-10|15/12/2022|5.54|5.52|9440000000|9410000000||
2023-03-18 21:34:26|05665|977688|QTCOM|1.66B|1660000000|65.28|128052|-45.05|27|2023-04-28|15/03/2023||0.2596||38910000|||2023-02-16|15/12/2022|0.53|0.4863|51300000|51980000||
2023-03-18 21:34:30|05666|28554|ITM|496.75M|496750000|80.62|2926347|-76.81|19|2023-03-29|15/01/2023|||||||2023-01-31|15/10/2022|-0.09|-2.10|2030000|3250000||
2023-03-18 21:34:34|05667|994717|SFOR|905.91M|905910000|160.5|1036579|-63.69|17|2023-05-02|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 21:34:38|05668|32274|VIS|3.07B|3070000000|66.55|51021|23.93|39|2023-04-27|15/03/2023|||||||2023-02-28|15/12/2022|0.74|0.8|328000000|306980000||
2023-03-18 21:34:43|05669|49920|SRBNK|29.15B|29150000000|114|179620|-12.91|37|2023-05-04|15/03/2023||4.13||2270000000|||2023-02-24|15/12/2022|3.81|3.08|2010000000|1880000000||
2023-03-18 21:34:48|05670|584|TIETO|3.29B|3290000000|27.8|213562|13.1|37|2023-05-04|15/03/2023||0.5778||751320000|||2023-02-15|15/12/2022|0.73|0.7605|767700000|767530000||
2023-03-18 21:34:52|05671|572|KCRA|2.31B|2310000000|29.23|147524|-4.1|37|2023-04-28|15/03/2023||0.4322||804890000|||2023-02-02|15/12/2022|0.9923|1|1020000000|1020000000||
2023-03-18 21:34:57|05672|26062|BURE|17.34B|17340000000|233.8|75063|-23.89|31|2023-05-09|15/03/2023|||||||2023-02-23|15/12/2022|32.48|||||
2023-03-18 21:35:02|05673|948493|0DQZ|3.18B|3180000000|27.97|28679|-15.27|27|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|||170150000|170170000||
2023-03-18 21:35:06|05674|985181|BFIT|2.36B|2360000000|35.7|147076|-12.93|26|2023-04-24|15/03/2023||||164000000|||2023-03-13|15/12/2022|0.37||440000000|800000000||
2023-03-18 21:35:11|05675|15241|MLXS|4.05B|4050000000|100.30|26944|22.39|34|2023-04-26|15/03/2023||1.05||209470000|||2023-02-01|15/12/2022|1.29|1.28|223870000|224400000||
2023-03-18 21:35:16|05676|26249|CHEMM|6.76B|6760000000|388.4|63942|-53.09|24|2023-05-09|15/03/2023|||||||2023-02-09|15/12/2022|6.06||242700000|||
2023-03-18 21:35:20|05677|948498|0E5M|3.18B|3180000000|21.16|7198|-14.78|27|2023-05-11|15/03/2023|||||||2023-03-12|15/12/2022|||1030000000|1030000000||
2023-03-18 21:35:25|05678|25978|AXFO|50.58B|50580000000|234.4|375898|-12.74|32|2023-04-26|15/03/2023||2.19||18610000000|||2023-02-01|15/12/2022|1.61|2.55|19740000000|19710000000||
2023-03-18 21:35:29|05679|40233|OCI|6.19B|6190000000|29.44|632219|3.81|28|2023-05-12|15/03/2023||0.58||1880000000|||2023-02-14|15/12/2022|0.973|0.975|2200000000|2120000000||
2023-03-18 21:35:34|05680|940877|BOOH|630.68M|630680000|51.02|9020797|-45.72|27|2023-06-13|15/05/2023||||278800000|||2023-05-16|15/02/2023||0.95||530000000||
2023-03-18 21:35:40|05681|25999|LIAB|11.34B|11340000000|150.2|182121|-38.94|32|2023-05-03|15/03/2023||2.03||3000000000|||2023-02-09|15/12/2022|2.24|2.51|3220000000|3120000000||
2023-03-18 21:35:45|05682|943157|INDV|1.88B|1880000000|1,380.00|437752|-1.22|32|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022|0.27||241000000|223000000||
2023-03-18 21:35:50|05683|941901|GLPGF|2.58B|2580000000|36.67|53040|-39.06|0||
2023-03-18 21:35:55|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0.43|19|2023-03-09|15/12/2022|||||||2022-08-18|15/06/2022|0.9||1610000000|1596000000||
2023-03-18 21:36:01|05685|989849|0IVM|15.72B|15720000000|121.6|13165|-17.1|27|2023-05-10|15/03/2023||3.9||1750000000|||2023-02-08|15/12/2022|3.52|3.45|1600000000|1600000000||
2023-03-18 21:36:06|05686|1167618|SAVE|39.69B|39690000000|159|347168|3.25|13|2023-04-25|15/03/2023||2.33||1060000000|||2023-01-31|15/12/2022|2|1.35|951900000|949750000||
2023-03-18 21:36:10|05687|6822|ASOS|735.92M|735920000|737.5|525271|-56.76|33|2023-05-10|15/02/2023||-12.13||2022000000|||2023-01-12|15/11/2022|||1340000000|1420000000||
2023-03-18 21:36:16|05688|989676|0MJX|48.89B|48890000000|658|3568|-11.56|26|2023-05-05|15/03/2023|||||||2023-02-17|15/12/2022||||||
2023-03-18 21:36:20|05689|18954|IREE|2B|2000000000|1.558|1669973|-32.14|34|2023-05-11|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 21:36:24|05690|28561|CVSG|1.35B|1350000000|1897|223336|10.16|15|2023-03-22|15/12/2022|0.29||296300000||||2022-09-21|15/06/2022|0.11||280500000|||
2023-03-18 21:36:29|05691|14069|RWS|1.26B|1260000000|323.6|756795|-31.73|15|2023-06-07|15/03/2023|||||||2022-12-12|15/09/2022|0.1||391900000|||
2023-03-18 21:36:33|05692|466|MAP|5.51B|5510000000|1.801|3923572|-2.83|28|2023-04-28|15/03/2023|||||||2023-02-09|15/12/2022|0.05|0.0444|5900000000|5500000000||
2023-03-18 21:36:37|05693|989959|0R3I|10.34B|10340000000|64.73|74118|-53.73|27|2023-05-05|15/03/2023||0.07||967670000|||2023-02-03|15/12/2022|-2.28|-2.29|1990000000|1740000000||
2023-03-18 21:36:42|05694|8745|OUT1V|2.25B|2250000000|5.158|1938137|8.34|38|2023-05-09|15/03/2023||0.15||2090000000|||2023-02-09|15/12/2022|0.07|0.1601|1900000000|1960000000||
2023-03-18 21:36:47|05695|989711|0Q7S|5.29B|5290000000|77.55|2965|48.29|26|2023-04-18|15/03/2023||0.358||257630000|||2023-03-15|15/12/2022|0.2963|0.3175|277600000|269280000||
2023-03-18 21:36:51|05696|948733|0MHT|14.67B|14670000000|51.35|75776|-46.72|27|2023-05-10|15/03/2023||-0.6||12390000000|||2023-02-03|15/12/2022|1.89|1.88|17050000000|17060000000||
2023-03-18 21:36:55|05697|7151|TWKNc|1.79B|1790000000|43.72|61206|-13.77|30|2023-04-24|15/03/2023|||||||2023-03-07|15/12/2022|3.34|1.31|1820000000|441000000||
2023-03-18 21:36:59|05698|1072318|ALFEN|1.57B|1570000000|72.16|157799|-15.55|19|2023-05-17|15/03/2023|||||||2023-03-15|15/12/2022|1.11|1.11|111100000|111170000||
2023-03-18 21:37:04|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|||2022-02-16|15/12/2021||1.5||668920000||
2023-03-18 21:37:09|05700|27874|GBGP|811.77M|811770000|321.6|756990|-42.93|26|2023-06-07|15/03/2023||10.11||153730000|||2023-03-01|15/12/2022||||||
2023-03-18 21:37:14|05701|1169380|DOCS|1.33B|1330000000|132.9|3177455|-42.86|9|2023-05-31|15/03/2023||10.79||609710000|||2023-01-19|15/12/2022|||335900000|389000000||
2023-03-18 21:37:18|05702|948767|0MU6|3.16B|3160000000|2.228|1352004|41.4|27|2023-05-09|15/03/2023|||||||2022-11-07|15/09/2022||0.09|1030000000|984800000||
2023-03-18 21:37:23|05703|49922|BRGB|16.75B|16750000000|167.8|73210|-8.9|36|2023-05-03|15/03/2023||2.37||1830000000|||2023-02-02|15/12/2022|1.85|1.83|1770000000|1770000000||
2023-03-18 21:37:27|05704|1130890|0A0C|3.36B|3360000000|33.62|6672|-7.87|0||
2023-03-18 21:37:32|05705|948955|0Q6M|3.18B|3180000000|4.44|182438|-4.31|27|2023-05-12|15/03/2023|||||||2023-02-10|15/12/2022|0.08|0.08|3810000000|3810000000||
2023-03-18 21:37:36|05706|948735|0MI3|12.89B|12890000000|198.80|31658|-35.29|27|2023-04-27|15/03/2023||3.88||3050000000|||2023-02-01|15/12/2022|9.19|9.03|5200000000|4070000000||
2023-03-18 21:37:41|05707|948651|0JYZ|23.83B|23830000000|336.20|15614|26.68|27|2023-05-04|15/03/2023||6.07||6490000000|||2023-02-02|15/12/2022|7.04|5.34|6730000000|6700000000||
2023-03-18 21:37:45|05708|1056374|COREb|7.97B|7970000000|7.53|1631378|-69.82|25|2023-04-28|15/03/2023||0.18||1220000000|||2023-02-21|15/12/2022|0.0944|0.09|1190000000|1020000000||
2023-03-18 21:37:49|05709|1010688|INSTAL|12.36B|12360000000|47.51|480650|-35.75|25|2023-05-10|15/03/2023||0.505||2970000000|||2023-03-20|15/12/2022|0.69|0.6595|3590000000|3510000000||
2023-03-18 21:37:56|05710|13814|PTNL|811.49M|811490000|1.665|2654162|-54.23|39|2023-05-08|15/03/2023||0.0779||795340000|||2023-02-26|15/12/2022|0.08|0.0897|883000000|925250000||
2023-03-18 21:38:01|05711|989718|0RDO|5.8B|5800000000|7.882|57941|3.02|27|2023-05-09|15/03/2023|||||||2023-02-07|15/12/2022|0.2147|0.1989|590900000|524630000||
2023-03-18 21:38:05|05712|573|CGCBV|2.74B|2740000000|42.48|90332|19.39|37|2023-04-27|15/03/2023||0.7741||998220000|||2023-02-02|15/12/2022|0.565|0.5225|1240000000|1130000000||
2023-03-18 21:38:11|05713|948805|0NM7|2.37B|2370000000|280.5|3690|-28.32|27|2023-04-17|15/03/2023|||||||2023-03-23|15/12/2022||||264000000||
2023-03-18 21:38:15|05714|52216|AIBRF|10.1B|10100000000|3.542|7232|59.39|0||
2023-03-18 21:38:20|05715|948855|0NVQ|3.88B|3880000000|21.03|26166|17.09|27|2023-05-12|15/03/2023|||||||2023-03-29|15/12/2022||||1020000000||
2023-03-18 21:38:25|05716|948544|0GWL|77.14B|77140000000|579.8|82188|64.93|27|2023-04-26|15/03/2023||3.63||10260000000|||2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000||
2023-03-18 21:38:29|05717|1166999|BUR|1.47B|1470000000|552.5|361565|-29.02|6|2023-05-31|15/03/2023||0.35||128800000|||2023-03-20|15/12/2022||0.28||149800000||
2023-03-18 21:38:33|05718|985177|GROW|450.24M|450240000|296.4|570284|-60.27|26|2023-06-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 21:38:37|05719|18946|ERG|4.02B|4020000000|26.84|309961|-11.01|34|2023-05-16|15/03/2023|||||||2023-03-16|15/12/2022|0.57||187000000|185000000||
2023-03-18 21:38:41|05720|27787|LIO|628.96M|628960000|1038|122554|-15.61|15|2023-06-20|15/03/2023||2.40|||||2022-11-29|15/09/2022|0.2|53.80|116800000|106200000||
2023-03-18 21:38:46|05721|568|SYDB|17.73B|17730000000|313.8|150916|37.63|39|2023-05-03|15/03/2023||11.23||1700000000|||2023-03-01|15/12/2022|12.2|12.05|1610000000|1460000000||
2023-03-18 21:38:50|05722|28180|BREE|1.21B|1210000000|71.5|2911232|-16.67|24|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|0.04||725200000|699000000||
2023-03-18 21:38:55|05723|948920|0OIQ|2.24B|2240000000|8.98|376202|-10.48|27|2023-04-27|15/03/2023|||||||2023-02-28|15/12/2022|-0.71|0.183|1690000000|1850000000||
2023-03-18 21:38:59|05724|948705|0MFW|3.16B|3160000000|40.94|19891|-0.46|0||
2023-03-18 21:39:03|05725|948541|0GW3|28.4B|28400000000|141.3|59290|6.14|27|2023-05-11|15/03/2023||1.28||528640000|||2023-02-16|15/12/2022|1.08|1.15|490000000|500000000||
2023-03-18 21:39:09|05726|948921|0OJA|14B|14000000000|246.8|72486|28.18|27|2023-05-11|15/03/2023||3.28||6010000000|||2023-03-15|15/12/2022|2.43|2.43|6500000000|6290000000||
2023-03-18 21:39:14|05727|949772|TROAX|12.36B|12360000000|206.5|56351|-22.08|16|2023-04-26|15/03/2023||0.14||63600000|||2023-02-10|15/12/2022|0.12|0.18|65300000|65300000||
2023-03-18 21:39:18|05728|948917|0OGK|37.33B|37330000000|124.95|227064|66.22|0||
2023-03-18 21:39:23|05729|26054|BIOT|8.87B|8870000000|134.4|95469|-32.43|32|2023-04-27|15/03/2023||1||418100000|||2023-02-15|15/12/2022|1.91|1.1|383900000|384000000||
2023-03-18 21:39:27|05730|993037|VGP1|99.25B|99250000000|82.1|10|0|0||
2023-03-18 21:39:31|05731|942503|GAMA|1.1B|1100000000|1,138.00|227342|-24.13|15|2023-03-20|15/12/2022||38.00||251000000|||2022-09-05|15/06/2022|0.32||234700000|230400000||
2023-03-18 21:39:37|05732|948926|0RPV|4.24B|4240000000|13.09|27482|32.53|27|2023-05-09|15/03/2023|||||||2023-03-02|15/12/2022|0.17|0.25|901000000|900900000||
2023-03-18 21:39:42|05733|948862|0NWJ|1.71B|1710000000|3.845|12017|8.4|27|2023-05-09|15/03/2023|||||||2023-02-07|15/12/2022|||339000000|312500000||
2023-03-18 21:39:46|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|||2022-08-17|15/06/2022||2.41||4250000000||
2023-03-18 21:39:50|05735|29884|SES|1.78B|1780000000|115.4|15401|-20.08|26|2023-03-13|15/01/2023|1.85||864600000|853650000|||2022-12-19|15/10/2022|2.5||641800000|576500000||
2023-03-18 21:39:54|05736|948710|0MGC|14.15B|14150000000|330.2|16419|14.58|0||
2023-03-18 21:39:58|05737|948569|0H9P|12.78B|12780000000|105.83|78617|-57.62|27|2023-04-27|15/03/2023||3.93||4760000000|||2023-01-26|15/12/2022|8.56|13.46|5560000000|5560000000||
2023-03-18 21:40:03|05738|9219|CAIV|2.53B|2530000000|25.4|100396|-12.41|39|2023-05-24|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 21:40:07|05739|26063|CATE|19.39B|19390000000|388.6|52010|-28.7|27|2023-04-27|15/03/2023||3.96||435000000|||2023-02-22|15/12/2022|4.48|3.66|395000000|395500000||
2023-03-18 21:40:11|05740|1162564|EPROb|14.09B|14090000000|49.04|234555|-16.81|17|2023-04-25|15/03/2023||0.5888||2600000000|||2023-01-31|15/12/2022|0.71|0.7616|3040000000|2920000000||
2023-03-18 21:40:16|05741|1056273|LENV|1.72B|1720000000|64.9|561|-33.2|27|2023-05-03|15/03/2023|||||||2023-03-09|15/12/2022||||580200000||
2023-03-18 21:40:20|05742|945662|EURN|3.32B|3320000000|15.44|2512153|51.48|33|2023-05-11|15/03/2023||0.6136||277900000|||2023-02-02|15/12/2022|1.16|0.65|368070000|306660000||
2023-03-18 21:40:25|05743|26258|DFDS|15.64B|15640000000|273.2|85017|-11.47|39|2023-05-11|15/03/2023|||||||2023-02-08|15/12/2022|6.26|6.08|6540000000|6190000000||
2023-03-18 21:40:31|05744|948936|0OQJ|2.1B|2100000000|38.48|22805|11.28|26|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 21:40:36|05745|989987|0GF6|15.02B|15020000000|111.4|7425|-16.46|27|2023-05-11|15/03/2023||-0.005||8730000000|||2023-02-08|15/12/2022|3.63|3.07|10840000000|10840000000||
2023-03-18 21:40:40|05746|955678|PANDXb|23.7B|23700000000|128.9|244270|-5.98|28|2023-04-26|15/03/2023||2.15||1470000000|||2023-02-09|15/12/2022|2.6|2.55|1620000000|1660000000||
2023-03-18 21:40:45|05747|992767|BIFF|1.25B|1250000000|410.00|1809219|23.87|26|2023-06-26|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 21:40:50|05748|989874|0J1N|9.14B|9140000000|91|11938|-18.79|27|2023-05-11|15/03/2023||2.81||1270000000|||2023-02-09|15/12/2022|3.01|2.9|1320000000|1310000000||
2023-03-18 21:40:55|05749|948801|0NKL|4.6B|4600000000|6.93|65501|-0.57|27|2023-04-25|15/03/2023|||||||2023-02-14|15/12/2022|0.2||1340000000|1290000000||
2023-03-18 21:40:59|05750|26417|KEMIRA|2.41B|2410000000|15.67|297609|30.15|39|2023-04-25|15/03/2023||0.45||928950000|||2023-02-16|15/12/2022|0.53|0.4857|968000000|962740000||
2023-03-18 21:41:04|05751|989695|0JWO|12.96B|12960000000|116.8|4955|-16.69|27|2023-04-27|15/03/2023||1.12||11130000000|||2023-02-09|15/12/2022|2.69|2.69|13950000000|13950000000||
2023-03-18 21:41:09|05752|948486|0DHJ|2.49B|2490000000|6.528|117244|9.56|24|2023-05-25|15/03/2023|||||||2023-03-09|15/12/2022||||||
2023-03-18 21:41:13|05753|961787|XIOR|829.14M|829140000|29.6|49209|-41.39|24|2023-04-25|15/03/2023|||||||2023-03-20|15/12/2022|6.2||113100000|||
2023-03-18 21:41:18|05754|948840|0NRN|3.28B|3280000000|27.15|15575|-0.55|25|2023-04-27|15/03/2023|||||||2023-02-24|15/12/2022|||966500000|692000000||
2023-03-18 21:41:23|05755|948875|0NYH|2.53B|2530000000|16.41|5511|1.17|27|2023-04-26|15/03/2023|||||||2023-03-02|15/12/2022|||784300000|774520000||
2023-03-18 21:41:27|05756|6799|CWR|727.64M|727640000|378.4|583936|-46.48|18|2023-03-15|15/12/2022||-13.30||11140000|||2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000||
2023-03-18 21:41:31|05757|26136|MYCR|22.05B|22050000000|225.8|136614|23.52|39|2023-04-27|15/03/2023||1.72||1220000000|||2023-02-10|15/12/2022|2.56|5.1|1500000000|1570000000||
2023-03-18 21:41:36|05758|955651|VZN|2.87B|2870000000|73.2|5091|-11.38|26|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022|1.89||203900000|||
2023-03-18 21:41:42|05759|948530|0GAF|1.65B|1650000000|15.25|44671|-49.87|27|2023-04-27|15/03/2023||0.77||654460000|||2023-03-20|15/12/2022||-1.61||681350000||
2023-03-18 21:41:46|05760|1168296|BYIT|883.69M|883690000|369|517500|-22.14|6|2022-10-26|15/08/2022|0.09||93530000||||2022-05-24|15/02/2022|0.06||196600000|||
2023-03-18 21:41:50|05761|569|NELES|1.39B|1390000000|9.24|276940|-22.9|34|2022-07-27|15/06/2022||0.0979||168500000|||2022-04-27|15/03/2022||0.0794||155500000||
2023-03-18 21:41:55|05762|28351|LTGL|991.25M|991250000|125.4|1118867|-28.75|15|2023-04-24|15/12/2022||4.84||313670000|||2022-09-19|15/06/2022|0.02|3.49|281800000|273510000||
2023-03-18 21:42:01|05763|1162559|AAF|4.04B|4040000000|107.6|3073321|-26.6|0||
2023-03-18 21:42:05|05764|25967|UPNRF|1.33B|1330000000|17.15|1073|-16.12|0||
2023-03-18 21:42:09|05765|948668|0KDK|2.33B|2330000000|25.74|27491|0|23|2023-04-19|15/03/2023|||||||2023-02-09|15/12/2022||||||
2023-03-18 21:42:13|05766|948572|0HA9|1.98B|1980000000|11.22|138967|13.42|27|2023-04-27|15/03/2023||0.22||858850000|||2023-02-28|15/12/2022|0.3134|0.3134|1160000000|1100000000||
2023-03-18 21:42:19|05767|989774|0RIE|2.1B|2100000000|3.884|19595|-2.27|27|2023-05-11|15/03/2023||-0.0379||152430000|||2023-03-15|15/12/2022|0.0312|0.0312|230000000|226020000||
2023-03-18 21:42:24|05768|26445|REG1V|921.56M|921560000|34.66|21849|-24.82|29|2023-04-27|15/03/2023||0.184||23240000|||2023-02-09|15/12/2022|0.21|0.215|28300000|28300000||
2023-03-18 21:42:30|05769|577|METSB|2.93B|2930000000|7.9|508607|-13.66|38|2023-04-27|15/03/2023||0.226||631170000|||2023-02-09|15/12/2022|0.23|0.2325|600000000|638460000||
2023-03-18 21:42:34|05770|960701|INTER|1.78B|1780000000|19.72|76492|4.01|26|2023-02-09|15/12/2022|||||||2022-10-27|15/09/2022||||||
2023-03-18 21:42:38|05771|1170366|ATG|778.91M|778910000|646|209576|-38.36|4|2022-12-01|15/09/2022|-0.08||62110000||||2022-05-19|15/03/2022|0.03||57740000|54000000||
2023-03-18 21:42:43|05772|989972|0RG1|1.52B|1520000000|7.57|25338|13.66|25|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||211000000||
2023-03-18 21:42:48|05773|948499|0E6Y|1.96B|1960000000|11.14|30659|-48.73|27|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022||0.3325||1020000000||
2023-03-18 21:42:52|05774|1006171|BFF|1.68B|1680000000|9.03|717742|39.24|25|2023-05-10|15/03/2023|||||||2023-02-09|15/12/2022|0.2166|0.2166|121200000|96000000||
2023-03-18 21:42:56|05775|6866|GCC|568.86M|568860000|145.3|995956|-31.85|17|2023-05-17|15/02/2023|||||||2023-02-01|15/11/2022||||||
2023-03-18 21:43:01|05776|992975|BICO|4.08B|4080000000|57.8|498014|-69.37|25|2023-05-04|15/03/2023||-1.1||539900000|||2023-02-22|15/12/2022|-8.45|-12.79|674100000|690200000||
2023-03-18 21:43:08|05777|948913|0OFP|9B|9000000000|91.12|27017|-31.69|27|2023-04-26|15/03/2023||0.74||10710000000|||2023-01-31|15/12/2022|4.13|3.89|16020000000|15750000000||
2023-03-18 21:43:13|05778|32232|CIEA|2.96B|2960000000|24.74|73345|18.26|34|2023-04-26|15/03/2023|||||||2023-02-27|15/12/2022|1.1|0.44|981200000|993130000||
2023-03-18 21:43:17|05779|942431|ANIM|1.15B|1150000000|3.562|1478241|-9.29|28|2023-05-05|15/03/2023||0.1166|||||2023-02-06|15/12/2022|0.1189|0.1068|86100000|83700000||
2023-03-18 21:43:21|05780|958919|HTRO|24.46B|24460000000|120.5|1345032|70.92|27|2023-04-27|15/03/2023||0.8167||2010000000|||2023-02-09|15/12/2022|0.64|0.9494|1800000000|1800000000||
2023-03-18 21:43:26|05781|1013395|UNI|2.62B|2620000000|0.988|9830553|6.58|25|2023-05-03|15/03/2023||||1741000000|||2023-01-31|15/12/2022|0.01|0.03|340100000|359000000||
2023-03-18 21:43:30|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0.14|36|2022-08-02|15/05/2022|||||||2022-05-12|15/02/2022||||||
2023-03-18 21:43:35|05783|948985|0QTZ|972.9M|972900000|7.28|59790|0.82|27|2023-05-09|15/03/2023|||||||2023-02-27|15/12/2022|||531000000|525150000||
2023-03-18 21:43:39|05784|7350|REDD|793.08M|793080000|346|429529|-18.78|21|2023-07-04|15/04/2023||0.2365|||||2022-12-07|15/10/2022|0.34||696300000|||
2023-03-18 21:43:43|05785|948664|0KBQ|10.1B|10100000000|29.88|67902|-43.52|25|2023-04-27|15/03/2023||0.3333||7500000000|||2023-02-13|15/12/2022|-0.1|-0.07|8200000000|8200000000||
2023-03-18 21:43:48|05786|29887|MOL|850.47M|850470000|22.64|11449|-30.98|30|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|0.52||85300000|83900000||
2023-03-18 21:43:52|05787|989924|0O0N|13.01B|13010000000|557|1164|-0.27|27|2023-05-04|15/03/2023|||||||2023-03-17|15/12/2022|||9710000000|9710000000||
2023-03-18 21:43:57|05788|948673|0KII|69.46B|69460000000|69.61|389714|8.31|27|2023-04-26|15/03/2023||2.84||29340000000|||2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000||
2023-03-18 21:44:01|05789|1174544|CINT|3.34B|3340000000|15.67|1874324|-82.82|5|2022-06-01|15/03/2022|0.21|0.21||684890000|||2022-03-02|15/12/2021|0.21|0.81||424930000||
2023-03-18 21:44:05|05790|961782|SFRG|9.96B|9960000000|19.4|2300572|-34.06|27|2023-05-03|15/03/2023||0.5743||1780000000|||2023-02-15|15/12/2022|0.72|0.7567|1780000000|1780000000||
2023-03-18 21:44:09|05791|1172313|KAHOTNOK|11.43B|11430000000|23.19|17615|-14.84|0||
2023-03-18 21:44:14|05792|948876|0RJN|2.78B|2780000000|0.18|11551484|20|27|2023-05-08|15/03/2023|||||||2023-02-27|15/12/2022|0.007|0.0057|795500000|795330000||
2023-03-18 21:44:19|05793|989714|0RQ2|11.35B|11350000000|123.4|16521|-8.49|27|2023-04-26|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-03-18 21:44:23|05794|44421|JUSTJ|828.88M|828880000|79.8|1730940|-6.94|30|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|0.145|0.145|2260000000|||
2023-03-18 21:44:28|05795|42776|CEE|1.94B|1940000000|100.65|36923|9.03|34|2023-04-20|15/03/2023||0.00|||||2023-03-16|15/12/2022|0.0678|0.0678|254280000|254280000||
2023-03-18 21:44:32|05796|26108|HMSN|18.36B|18360000000|394|45007|-7.18|28|2023-04-18|15/03/2023||2.68||662330000|||2023-01-26|15/12/2022|3.22|3.22|764000000|662660000||
2023-03-18 21:44:37|05797|948845|0NTM|2.25B|2250000000|33.3|5403|0.6|27|2023-05-12|15/03/2023||0.4399||629730000|||2023-03-15|15/12/2022|0.6573|0.6186|706280000|706280000||
2023-03-18 21:44:41|05798|997109|LXIL|1.69B|1690000000|98.8|4802878|-31.86|17|2023-06-06|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 21:44:45|05799|948989|0QWA|2.94B|2940000000|22.28|70844|34.74|27|2023-05-05|15/03/2023|||||||2023-02-08|15/12/2022|||398000000|379370000||
2023-03-18 21:44:50|05800|1172943|LDA|1.02B|1020000000|0.942|1176970|-34.22|11|2023-05-31|15/03/2023||0.0209||235080000|||2023-02-24|15/12/2022|0.0089|0.015|235970000|236800000||
2023-03-18 21:44:55|05801|989701|0DNW|17.13B|17130000000|84.9|25791|-35.22|27|2023-05-16|15/03/2023||2.02||6990000000|||2023-02-21|15/12/2022|1.6|1.49|7640000000|7640000000||
2023-03-18 21:44:59|05802|33695|GIMBb|1.16B|1160000000|42.5|5574|-20.53|22|2023-05-17|15/03/2023|||||||2023-02-23|15/12/2022||||||
2023-03-18 21:45:04|05803|948867|0RPI|2.41B|2410000000|1.21|9793223|-97.53|24|2022-07-27|15/06/2022||-0.0951||2220000000|||2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000||
2023-03-18 21:45:09|05804|7126|OXB|445.79M|445790000|463|102709|-33.76|28|2023-05-03|15/03/2023|||||||2023-03-01|15/12/2022||-25.84||66490000||
2023-03-18 21:45:13|05805|6699|MTO|1.03B|1030000000|78.4|1649686|35.17|29|2023-06-08|15/03/2023|||||||2023-01-26|15/12/2022|||1010000000|||
2023-03-18 21:45:18|05806|1054857|CRAYN|7.07B|7070000000|79.05|286811|-58.04|26|2023-05-10|15/03/2023||0.6577||1320000000|||2023-02-14|15/12/2022|1.39|1.19|1510000000|1510000000||
2023-03-18 21:45:23|05807|8809|SANOMA|1.32B|1320000000|8.08|83857|-36.28|38|2023-05-04|15/03/2023||-0.1738||216620000|||2023-02-09|15/12/2022|-0.08|-0.0892|259850000|268700000||
2023-03-18 21:45:27|05808|1084278|0SE5|1.6B|1600000000|102.4|791|-6.92|0||
2023-03-18 21:45:31|05809|28054|SMSS|1.06B|1060000000|795|219961|2.71|18|2023-03-13|15/12/2022|0.08||72840000||||2022-09-12|15/06/2022|0.03||62680000|||
2023-03-18 21:45:35|05810|989961|0RES|11.27B|11270000000|131.2|14674|-6.51|27|2023-05-17|15/03/2023||4.12||1990000000|||2023-03-08|15/12/2022|4.55|4.25|2190000000|2160000000||
2023-03-18 21:45:40|05811|1024183|SEYMF|2.25B|2250000000|16.885|101|43.1|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2023-03-18 21:45:44|05812|1010690|SDIPb|8.2B|8200000000|229|70582|-38.27|25|2023-05-04|15/03/2023||2.70||1010000000|||2023-02-10|15/12/2022|2.8|3.94|1020000000|1020000000||
2023-03-18 21:45:49|05813|6829|RCH|232.35M|232350000|73.4|1226066|-63.04|33|2023-05-03|15/03/2023|||||||2023-03-07|15/12/2022|0.09||304000000|600100000||
2023-03-18 21:45:54|05814|989812|0IUJ|4.08B|4080000000|65.1|8866|29.33|26|2023-04-20|15/03/2023||||102000000|||2023-03-01|15/12/2022||||192600000||
2023-03-18 21:45:58|05815|949193|SIRE|1.49B|1490000000|461.00|836783|6.47|24|2022-09-08|15/06/2022|||||||2022-06-01|15/03/2022||||||
2023-03-18 21:46:03|05816|29948|TIP|1.21B|1210000000|7.25|150404|-18.26|32|2023-05-12|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 21:46:06|05817|968981|||||||21|2022-06-28|15/04/2022||-0.1155||100140000|||2022-03-30|15/01/2022||||||
2023-03-18 21:46:11|05818|948546|0GXJ|8.53B|8530000000|79.98|10711|-47.96|24|2022-07-20|15/06/2022||1.49||1420000000|||2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000||
2023-03-18 21:46:14|05819|1141818|UPR|736.7M|736700000|3.08|13657|-8.11|0||
2023-03-18 21:46:19|05820|949753|BUFAB|9.58B|9580000000|255.5|78930|-23.5|27|2023-04-20|15/03/2023||4.29||2150000000|||2023-02-09|15/12/2022|3.31|3.49|2070000000|2090000000||
2023-03-18 21:46:24|05821|948903|0O9B|1.59B|1590000000|8.735|37422|-26.71|27|2023-05-08|15/03/2023||||237600000|||2023-02-20|15/12/2022|0.01|0.18|229000000|227760000||
2023-03-18 21:46:28|05822|963042|ATSV|1.12B|1120000000|28.95|13096|-37.26|26|2023-06-08|15/03/2023||-0.675||407350000|||2023-02-02|15/12/2022|-0.71|-0.3825|432500000|441500000||
2023-03-18 21:46:34|05823|948704|0MFT|1.24B|1240000000|46.15|815|-2.43|21|2023-02-16|15/12/2022|||||||2022-11-08|15/09/2022||||||
2023-03-18 21:46:38|05824|1159368|N91|1.61B|1610000000|176.2|499844|-28.84|9|2022-11-15|15/09/2022|0.09|9.50|384300000|323100000|||2022-05-18|15/03/2022|0.11|9.70|399200000|335000000||
2023-03-18 21:46:43|05825|13056|VIGR|3.05B|3050000000|23.8|40125|3.25|39|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022||||||
2023-03-18 21:46:47|05826|949768|PLAZb|9.65B|9650000000|80.5|66601|-27.74|27|2023-04-19|15/03/2023||1.6||370200000|||2023-01-27|15/12/2022|1.1|1.3|308000000|308000000||
2023-03-18 21:46:52|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|-0.23|23|2022-08-08|15/06/2022|||||||2022-05-12|15/03/2022|||265000000|||
2023-03-18 21:46:56|05828|6560|MGNS|763.15M|763150000|1,652.00|43169|-29.1|19|2023-02-22|15/12/2022|0.38||1910000000||||2022-08-02|15/06/2022|0.92||1700000000|||
2023-03-18 21:47:01|05829|942521|GRANG|8.71B|8710000000|81.9|161239|-2.21|28|2023-04-27|15/03/2023||1.75||5830000000|||2023-01-26|15/12/2022|0.48|0.5167|5370000000|5370000000||
2023-03-18 21:47:06|05830|955872|FLOW|1.05B|1050000000|24.38|121768|-22.7|29|2023-04-21|15/03/2023||0.4172||86760000|||2023-02-09|15/12/2022|2.92|0.41|458700000|85090000||
2023-03-18 21:47:11|05831|1159419|MUSTI|546.23M|546230000|16.36|67381|-33.29|17|2023-05-04|15/03/2023||0.1533||99670000|||2023-01-31|15/12/2022|0.21|0.22|110400000|107970000||
2023-03-18 21:47:15|05832|948765|0MSJ|21.66B|21660000000|174|89867|42.87|0||
2023-03-18 21:47:19|05833|994313|GOGLTNOK|19.82B|19820000000|99.9|28430|-4.03|27|2023-05-31|15/03/2023||-0.1979||1120000000|||2023-02-16|15/12/2022|3.49|2.23|1860000000|1860000000||
2023-03-18 21:47:24|05834|32178|ROVI|2.11B|2110000000|39.54|212002|-41.51|34|2023-05-10|15/03/2023|||||||2023-03-16|15/12/2022|2.23||242200000|219600000||
2023-03-18 21:47:29|05835|1073139|BHGF|2.13B|2130000000|11.87|1636426|-83.96|25|2023-04-27|15/03/2023||-0.06||2940000000|||2023-01-27|15/12/2022|-1.2|0.01|3310000000|3310000000||
2023-03-18 21:47:33|05836|1055079|GLV|596.04M|596040000|1.006|207254|-16.11|0||
2023-03-18 21:47:38|05837|7018|WBD|1.88B|1880000000|1.909|1996817|13.5|36|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022||||3653000000||
2023-03-18 21:47:42|05838|989757|0N4I|1.52B|1520000000|17.52|2811|39.14|22|2023-05-11|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-03-18 21:47:46|05839|977689|TOKMAN|775.23M|775230000|13.18|153281|-21.45|27|2023-04-28|15/03/2023||-0.0483||236170000|||2023-02-09|15/12/2022|0.4584|0.4333|339000000|337280000||
2023-03-18 21:47:51|05840|26053|BIOGb|9.64B|9640000000|95.5|126257|-5.82|35|2023-05-05|15/03/2023||0.855||314050000|||2023-02-03|15/12/2022|1.4|1.4|274150000|274000000||
2023-03-18 21:47:55|05841|948943|0P52|2.77B|2770000000|16.66|9715|0.61|27|2023-04-20|15/03/2023||-0.0157||298700000|||2023-03-02|15/12/2022|0.0074|0.0074|332000000|330840000||
2023-03-18 21:48:01|05842|23597|ACEm|2.68B|2680000000|12.59|10226|-19.99|32|2023-05-09|15/03/2023|||||||2023-03-08|15/12/2022|||392000000|392000000||
2023-03-18 21:48:05|05843|1010841|MTRS|17.48B|17480000000|96|472378|68.87|25|2023-04-21|15/03/2023||1.06||2730000000|||2023-02-09|15/12/2022|0.825|1.13|3010000000|2760000000||
2023-03-18 21:48:10|05844|1081634|CRLI|2.42B|2420000000|24.20|29501|11.26|24|2023-05-12|15/03/2023||0.18||152900000|||2023-03-02|15/12/2022|0.13|0.13|144000000|144400000||
2023-03-18 21:48:15|05845|989910|0KBT|1.66B|1660000000|2.505|131461|-5.61|27|2023-04-27|15/03/2023|||||||2023-03-07|15/12/2022||0.05|243500000|215000000||
2023-03-18 21:48:19|05846|7064|ECMPA|1.19B|1190000000|22.4|49928|7.55|32|2023-05-05|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-18 21:48:24|05847|989780|0EEI|3.67B|3670000000|20.6|25487|-10.06|23|2023-05-25|15/03/2023|||||||2023-02-21|15/12/2022|0.84||1170000000|||
2023-03-18 21:48:28|05848|989950|0JH4|13B|13000000000|108.4|11596|-22.61|27|2023-05-03|15/03/2023||2.8||1040000000|||2023-02-09|15/12/2022|4.23|3.59|1340000000|1200000000||
2023-03-18 21:48:33|05849|1056296|UNIQ|2.34B|2340000000|7.62|2748|6.17|27|2023-05-26|15/03/2023|||||||2023-02-23|15/12/2022||||||
2023-03-18 21:48:37|05850|989777|0RAI|11.11B|11110000000|69|53925|24.12|27|2023-04-27|15/03/2023||0.2127||1830000000|||2023-02-02|15/12/2022|2.62|2.34|3030000000|3030000000||
2023-03-18 21:48:42|05851|989784|0K9H|966.95M|966950000|3.17|38680|-3.94|22|2023-05-01|15/03/2023|||||||2023-02-27|15/12/2022|||109000000|107200000||
2023-03-18 21:48:46|05852|964568|AR4G|409.47M|409470000|15.29|117888|-43.5|30|2023-05-11|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-18 21:48:50|05853|949103|HBRN|891.98M|891980000|136.900|28758.31|35.01|0||
2023-03-18 21:48:55|05854|995934|DEC|903.41M|903410000|93|2373594|-16.96|15|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 21:48:59|05855|1123217|ILTY|501.34M|501340000|6.0000|356853|-48.72|18|2023-05-10|15/03/2023|||||||2023-02-10|15/12/2022|0.52||91000000|92100000||
2023-03-18 21:49:03|05856|1024305|PHMMF|872.81M|872810000|45.51|226|14.79|5|2019-02-26|15/12/2018|||||||2018-10-30|15/09/2018|||24250000|||
2023-03-18 21:49:08|05857|985189|SECARE|4.19B|4190000000|26.37|470365|-76.5|26|2023-04-28|15/03/2023||0.175||520750000|||2023-02-16|15/12/2022|0.1|0.185|498700000|497400000||
2023-03-18 21:49:12|05858|6788|CHG|791.2M|791200000|279|705907|-14.29|32|2023-06-06|15/04/2023||9.05||204500000|||2023-03-29|15/01/2023||||||
2023-03-18 21:49:17|05859|942380|SPI|842.07M|842070000|208.5|829960|-14.2|21|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022|0.02|1.50|598800000|590900000||
2023-03-18 21:49:21|05860|28689|NCCG|483.01M|483010000|154.8|514027|-16.23|27|2023-05-03|15/02/2023|||||||2023-02-02|15/11/2022|0.02||176600000|||
2023-03-18 21:49:25|05861|1080046|TM17|612.05M|612050000|426|318979|-15.64|12|2023-03-28|15/12/2022|||||||2022-09-12|15/06/2022|0.06||53250000|||
2023-03-18 21:49:29|05862|1009008|DLTTF|931.16M|931160000|4.16|10678|0|0||
2023-03-18 21:49:33|05863|15203|CFEB|219.73M|219730000|8.68|11975|-28.68|31|2023-05-18|15/03/2023|||||||2023-03-20|15/12/2022|1.53||1170000000|582000000||
2023-03-18 21:49:37|05864|6775|KLR|484.65M|484650000|666|145745|-17.78|27|2023-05-17|15/03/2023|||||||2023-03-07|15/12/2022|0.62||2940000000|||
2023-03-18 21:49:42|05865|40129|CLINC|1.23B|1230000000|925|1519907|0.38|18|2022-09-14|15/06/2022|||||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000||
2023-03-18 21:49:47|05866|26128|KNOW|5.56B|5560000000|203|37569|-35.14|33|2023-05-03|15/03/2023||4.48||1960000000|||2023-02-07|15/12/2022|4.31|4.31|1970000000|1970000000||
2023-03-18 21:49:52|05867|989808|0QAG|1.5B|1500000000|264.5|102|-18.6|25|2023-04-24|15/03/2023|||||||2023-03-15|15/12/2022|||686300000|686300000||
2023-03-18 21:49:56|05868|948915|0OFU|1.8B|1800000000|2.816|927075|36.7|27|2023-05-12|15/03/2023|||||||2023-03-02|15/12/2022|||1760000000|1660000000||
2023-03-18 21:50:00|05869|1177648|MEDX|710.28M|710280000|17.36|53868|-42.21|6|2023-02-22|15/12/2022|-0.3||226500000||||2022-08-04|15/06/2022|0.58||250600000|||
2023-03-18 21:50:04|05870|943384|PCELL|6.14B|6140000000|117.8|216972|-34.74|25|2023-05-09|15/03/2023|||||||2023-02-09|15/12/2022|0.07||102000000|||
2023-03-18 21:50:09|05871|26046|BEIAb|12.38B|12380000000|205.5|69233|-12.92|35|2023-04-27|15/03/2023||2.90||1639000000|||2023-02-15|15/12/2022|1.53|2.58|1460000000|1460000000||
2023-03-18 21:50:13|05872|989887|0REQ|5.67B|5670000000|300|1955|9.73|27|2023-05-31|15/03/2023||7.2||4440000000|||2023-02-24|15/12/2022|8.5|7.5|5290000000|4730000000||
2023-03-18 21:50:19|05873|989994|0NZU|11.75B|11750000000|227.2|20317|148.15|26|2023-05-11|15/03/2023||-3.91||8100000|||2023-03-02|15/12/2022|-6.01|-6.01|17000000|17000000||
2023-03-18 21:50:23|05874|989811|0QXM|6.45B|6450000000|111.2|20935|-27.81|27|2023-04-25|15/03/2023||1.07||1920000000|||2023-02-07|15/12/2022|4.11|3.4|2610000000|2430000000||
2023-03-18 21:50:27|05875|1165547|ACCA|9.21B|9210000000|15.24|1179450|-17.31|12|2023-05-02|15/03/2023||-0.07||277000000|||2023-02-15|15/12/2022|-0.07|-0.07|239000000|210000000||
2023-03-18 21:50:31|05876|1072227|CIBUS|5.28B|5280000000|108.9|180406|-58.12|16|2023-04-27|15/03/2023||||31500000|||2023-02-23|15/12/2022||0.4131|30500000|28710000||
2023-03-18 21:50:38|05877|989760|0GTM|9.79B|9790000000|69.25|20893|-33.01|27|2023-04-28|15/03/2023||1.5||617330000|||2023-02-14|15/12/2022|-0.8|1.5|568000000|569100000||
2023-03-18 21:50:42|05878|989834|0IHM|21.24B|21240000000|168.4|16229|-17.11|27|2023-04-14|15/03/2023||1.77||705250000|||2023-02-02|15/12/2022|2.5|2.34|672000000|670830000||
2023-03-18 21:50:47|05879|963647|SIAG|926.69M|926690000|13.14|788|-35.48|26|2023-05-26|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 21:50:51|05880|989820|0QV7|1.1B|1100000000|40.74|50929|-30.22|22|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022||||||
2023-03-18 21:50:57|05881|7061|AO1B|1.54B|1540000000|57.450|113|1.14|16|2022-06-06|15/03/2022|||||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000||
2023-03-18 21:51:01|05882|945695|DUST|3.52B|3520000000|31.14|361383|-61.08|28|2023-06-27|15/05/2023||0.925||5870000000|||2023-03-29|15/02/2023||1.07||6510000000||
2023-03-18 21:51:06|05883|948529|0G9W|946.39M|946390000|3.022|87927|-35.84|27|2023-05-10|15/03/2023|||||||2023-03-20|15/12/2022||||265100000||
2023-03-18 21:51:10|05884|15256|RETE|943.75M|943750000|67|8565|-7.33|24|2023-05-26|15/03/2023||||32260000|||2023-02-20|15/12/2022||||31680000||
2023-03-18 21:51:15|05885|1076601|0SFN|21.84B|21840000000|34.36|93099|1.49|22|2023-04-28|15/03/2023||0.9667||9360000000|||2023-02-08|15/12/2022|1.41|1.8|10390000000|9600000000||
2023-03-18 21:51:19|05886|948972|0QF5|966.8M|966800000|4.83|65044|-21.84|27|2023-05-04|15/03/2023||0.275||1060000000|||2023-02-23|15/12/2022|0.2472|0.2348|1300000000|1330000000||
2023-03-18 21:51:24|05887|27760|AMSU|490.23M|490230000|226|267753|-19.57|30|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022|0.05|5.70|66030000|63700000||
2023-03-18 21:51:30|05888|976461|FORT|415.07M|415070000|201|614836|-16.08|15|2023-03-08|15/12/2022|0.11||232700000|221000000|||2022-07-28|15/06/2022|0.16||222800000|221000000||
2023-03-18 21:51:34|05889|1073019|HARVIA|382.05M|382050000|20.46|49825|-45.73|24|2023-05-04|15/03/2023||0.3267||40590000|||2023-02-09|15/12/2022|0.29|0.27|38100000|38100000||
2023-03-18 21:51:38|05890|6890|FUGR|1.21B|1210000000|10.85|577787|10.33|33|2023-04-26|15/03/2023|||||||2023-02-23|15/12/2022|0.41|0.18|453000000|471000000||
2023-03-18 21:51:45|05891|948633|0J1Z|2.15B|2150000000|4.2|44693|12.87|27|2023-04-26|15/03/2023||0.07||389000000|||2023-03-07|15/12/2022|0.06|0.06|397750000|398650000||
2023-03-18 21:51:49|05892|958982|XVIVO|7.31B|7310000000|245|24023|-0.61|27|2023-04-24|15/03/2023||0.46||123000000|||2023-01-26|15/12/2022|0.135|0.00|132000000|131830000||
2023-03-18 21:51:54|05893|1050738|WHRW|419.34M|419340000|98.7|986964|-39.07|19|2023-05-23|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 21:51:57|05894|940774|TRMR|313.05M|313050000|219.8|396366|-60.61|16|2023-05-16|15/03/2023||-0.011||70310000|||2023-03-07|15/12/2022|0.15|0.1576|103000000|103150000||
2023-03-18 21:52:01|05895|1162800|GVS|766.62M|766620000|4.39|273113|-45.8|18|2023-05-11|15/03/2023|||||||2023-03-22|15/12/2022||0.19||122630000||
2023-03-18 21:52:06|05896|26378|AKTIA|664.76M|664760000|9.22|39471|-13.99|29|2023-05-11|15/03/2023||0.2197||69000000|||2023-02-17|15/12/2022|0.17|0.205|67500000|63600000||
2023-03-18 21:52:11|05897|989677|0HA8|2.68B|2680000000|45.3|411|-17.88|23|2023-05-12|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-03-18 21:52:17|05898|298|PFD|1.02B|1020000000|117.6|1089926|5.95|34|2023-05-18|15/03/2023|||||||2023-01-19|15/12/2022|||314300000|||
2023-03-18 21:52:21|05899|993275|CSH|331.69M|331690000|54.7|1765608|-36.91|12|2023-06-28|15/03/2023|||||||2022-12-06|15/09/2022|0.07||27790000|||
2023-03-18 21:52:26|05900|989732|0RKF|847.29M|847290000|24.75|6765|-22.74|25|2023-04-27|15/03/2023|||||||2023-03-02|15/12/2022|||974000000|968180000||
2023-03-18 21:52:31|05901|29804|CASS|1.54B|1540000000|6.75|667229|17.6|36|2022-11-08|15/09/2022|||||||2022-09-22|15/06/2022||||||
2023-03-18 21:52:36|05902|1177463|VTSCn|2.38B|2380000000|59.5|49263|90.4|12|2023-05-12|15/03/2023|||||||2023-03-23|15/12/2022||1.61||2390000000||
2023-03-18 21:52:41|05903|948600|0HNZ|1.11B|1110000000|15.17|30558|-4.24|22|2023-04-13|15/03/2023|||||||2023-02-09|15/12/2022|||184800000|184800000||
2023-03-18 21:52:45|05904|948688|0LO9|1.07B|1070000000|33.4|63436|-7.73|0||
2023-03-18 21:52:49|05905|26195|SKISb|8.97B|8970000000|114.5|136826|-27.16|40|2023-06-20|15/05/2023||5.16||1520000000|||2023-03-21|15/02/2023||9.02||2200000000||
2023-03-18 21:52:53|05906|940904|VCP|588.85M|588850000|512|221090|-30.25|29|2023-07-18|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 21:52:58|05907|954908|COOR|6.31B|6310000000|66.4|149426|-14.82|28|2023-04-26|15/03/2023||1.21||3009000000|||2023-02-09|15/12/2022|0.6|1.19|3090000000|3120000000||
2023-03-18 21:53:03|05908|942711|TNXT|916.7M|916700000|20.1|52083|-25.61|26|2023-05-10|15/03/2023|||||||2023-03-09|15/12/2022|0.7||110500000|110500000||
2023-03-18 21:53:07|05909|15254|RECT|951.11M|951110000|17.02|67857|-13.16|27|2023-04-28|15/03/2023|||||||2023-02-28|15/12/2022|0.18||133700000|268000000||
2023-03-18 21:53:11|05910|1006463|ALPH|772.2M|772200000|1,830.00|64348|1.67|14|2023-03-14|15/12/2022|||||||2022-08-30|15/06/2022|0.32||46140000|||
2023-03-18 21:53:15|05911|948745|0MKO|1.25B|1250000000|5.72|102170|-12.8|27|2023-05-10|15/03/2023||0.035||389370000|||2023-02-27|15/12/2022|0.0359|0.0359|419000000|383290000||
2023-03-18 21:53:20|05912|32424|EMISG|1.14B|1140000000|1810|523444|44.34|19|2023-03-15|15/12/2022|||||||2022-09-07|15/06/2022|0.19||87270000|||
2023-03-18 21:53:24|05913|7464|VLAN|1.09B|1090000000|26.95|122455|17.17|30|2023-05-04|15/03/2023|||||||2023-02-23|15/12/2022|0.58|0.75|383200000|273000000||
2023-03-18 21:53:28|05914|40153|IDEA|1.05B|1050000000|349|8187218|62.33|15|2023-01-11|15/10/2022|||||||2022-07-05|15/04/2022||||||
2023-03-18 21:53:32|05915|28365|GGPL|370.01M|370010000|7.3|13816274|-50.51|15|2023-03-01|15/12/2022|-0||||||2022-11-09|15/06/2022|-0|||||
2023-03-18 21:53:36|05916|1166927|VACC|6.49B|6490000000|77|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|||2022-05-24|15/03/2022|0.00|0.00|15950000|15950000||
2023-03-18 21:53:41|05917|994376|SVOLb|5.96B|5960000000|57.30|139718|-11.36|25|2023-06-14|15/05/2023|||||||2023-03-10|15/02/2023|0.05||13800000|||
2023-03-18 21:53:46|05918|29838|EMBI|2.25B|2250000000|6.66|256748|11|39|2023-05-09|15/03/2023|||||||2023-02-06|15/12/2022|0.47||431000000|431000000||
2023-03-18 21:53:53|05919|954889|CRN|623.64M|623640000|90.9|323216|-11.92|14|2022-09-07|15/06/2022|||||||2022-03-03|15/12/2021||||||
2023-03-18 21:53:57|05920|29836|ELEN|1.03B|1030000000|12.91|62985|-5.77|32|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|0.69||673600000|||
2023-03-18 21:54:00|05921|29867|||||||34|2023-05-11|15/03/2023|||||||2023-03-13|15/12/2022|0.37||228200000|||
2023-03-18 21:54:05|05922|989750|0O7J|1.29B|1290000000|9.65|6074|-2.03|22|2023-05-08|15/03/2023||0.21||267000000|||2023-02-23|15/12/2022|0.26|0.115|231100000|229280000||
2023-03-18 21:54:09|05923|1031738|KETL|202.75M|202750000|92.7|1021937|-63.65|15|2023-03-29|15/12/2022|||||||2022-09-20|15/06/2022|0.04||50690000|||
2023-03-18 21:54:13|05924|949054|CLG|869.26M|869260000|837.00|2388032.45|-4.67|15|2022-08-02|15/04/2022|||||||2022-03-30|15/01/2022||||||
2023-03-18 21:54:18|05925|1052374|NLFSK|3.49B|3490000000|128.8|32997|-39.95|24|2023-05-17|15/03/2023||0.40||261900000|||2023-03-15|15/12/2022|0.4|0.575|270000000|284370000||
2023-03-18 21:54:22|05926|989857|0QEP|1.19B|1190000000|3.638|8611|17.1|27|2023-04-27|15/03/2023||||1000000000|||2023-03-01|15/12/2022|||947000000|947000000||
2023-03-18 21:54:27|05927|6919|NSTEc|447.21M|447210000|22.3|24563|-37.27|28|2023-04-20|15/03/2023|||||||2023-01-26|15/12/2022|-1.58||71310000|31000000||
2023-03-18 21:54:31|05928|1010887|BOOZT|7.71B|7710000000|117.1|207283|-9.44|25|2023-04-27|15/03/2023||0.024||1250000000|||2023-03-15|15/12/2022|1.99|1.87|2440000000|2420000000||
2023-03-18 21:54:36|05929|28560|CRW|470.75M|470750000|1340|109700|-22.09|13|2023-03-13|15/12/2022|||||||2022-09-19|15/06/2022||||||
2023-03-18 21:54:40|05930|28050|PCTN|389.28M|389280000|71.4|632050|-25.39|15|2023-05-24|15/03/2023|||||||2022-11-08|15/09/2022|-0.02||25070000|||
2023-03-18 21:54:45|05931|29878|MARR|751.18M|751180000|11.36|70788|-25.56|38|2023-05-12|15/03/2023|||||||2023-03-14|15/12/2022|0.4||435500000|455350000||
2023-03-18 21:54:49|05932|28494|ALAPH|335.34M|335340000|62.1|2140272|-43.34|18|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|||2022-03-22|15/12/2021|-0|2.90|84580000|85800000||
2023-03-18 21:54:53|05933|28641|RSTP|435.42M|435420000|318|225451|-29.33|20|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 21:54:59|05934|26066|CEVI|4.72B|4720000000|198|16224|-39.15|29|2023-05-04|15/03/2023||1.38||204000000|||2023-02-07|15/12/2022|1.38|1.54|152300000|186630000||
2023-03-18 21:55:04|05935|6915|BAMN|585.57M|585570000|2.184|1047791|-10.57|32|2023-05-04|15/03/2023|||||||2023-02-16|15/12/2022|0.34||3290000000|1650000000||
2023-03-18 21:55:08|05936|989867|0KIZ|11.72B|11720000000|176.6|8874|19.47|27|2023-04-26|15/03/2023||2.71||2160000000|||2023-02-10|15/12/2022|6.73|5.53|2820000000|2880000000||
2023-03-18 21:55:12|05937|993187|SAGAd|11.48B|11480000000|25.95|275388|-18.27|23|2023-02-17|15/12/2022|0.62||971000000||||2022-10-27|15/09/2022|1.58||938000000|||
2023-03-18 21:55:17|05938|26405|WITH|268.44M|268440000|1.527|304325|-26.46|32|2023-04-20|15/03/2023||-0.0288||36570000|||2023-02-09|15/12/2022|-0.05|-0.0383|36400000|36170000||
2023-03-18 21:55:22|05939|989788|0HV8|2.49B|2490000000|100.4|1227|-6.42|22|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 21:55:26|05940|6601|HFD|377.31M|377310000|173.5|911286|-34.63|18|2023-06-14|15/03/2023||||761000000|||2022-11-23|15/09/2022|10.6|20.80|765700000|638000000||
2023-03-18 21:55:31|05941|28486|AVON|265.02M|265020000|883.5|28677|-31.56|19|2023-05-22|15/03/2023|||||||2022-12-13|15/09/2022||38.26||116780000||
2023-03-18 21:55:35|05942|1017270|SEDANA|1.89B|1890000000|19.05|194270|-69.07|25|2023-04-27|15/03/2023||-0.22||33700000|||2023-02-16|15/12/2022|-0.36|-0.1463|35900000|29980000||
2023-03-18 21:55:42|05943|968983|WJG|218.54M|218540000|86.2|1049638|-64.38|14|2023-01-25|15/09/2022|0.1||214100000||||2022-05-17|15/03/2022|-0.05||193000000|||
2023-03-18 21:55:46|05944|949086|ESP|533.97M|533970000|88.5|827692|-1.56|15|2023-03-01|15/12/2022|-0||37370000||||2022-08-10|15/06/2022|0.12||35630000|||
2023-03-18 21:55:51|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|7.51|4|2020-02-05|15/12/2019||-5.36||1950000000|||2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000||
2023-03-18 21:55:55|05946|940860|FDEV|187.1M|187100000|480|232152|-61.17|15|2023-01-19|15/11/2022|0.17||57120000||||2022-09-06|15/05/2022|0.28||64920000|||
2023-03-18 21:55:59|05947|1031111|SPOLS|13.6B|13600000000|117.4|40638|-17.32|25|2023-04-28|15/03/2023||3.8||1320000000|||2023-02-10|15/12/2022|3.61|3.61|1330000000|1280000000||
2023-03-18 21:56:03|05948|989813|0QT8|505.75M|505750000|0.99|172249|-31.66|23|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022||0.044||||
2023-03-18 21:56:08|05949|989898|0JXF|11.35B|11350000000|137.8|8089|15.59|27|2023-04-28|15/03/2023||2.21||3380000000|||2023-02-01|15/12/2022|7.6|7.55|1280000000|1090000000||
2023-03-18 21:56:12|05950|1057033|SUMO|869.93M|869930000|512.00|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|||2021-09-29|15/06/2021|0.02||50410000|||
2023-03-18 21:56:16|05951|989897|0MTK|557.22M|557220000|19.06|3670|-13.45|22|2023-05-04|15/03/2023|||||||2023-02-15|15/12/2022||||||
2023-03-18 21:56:22|05952|28261|DOTD|280.94M|280940000|94.1|584595|5.02|15|2023-03-01|15/12/2022|0.02||33820000||||2022-11-16|15/06/2022|0.02|1.50|31920000|32100000||
2023-03-18 21:56:27|05953|989722|0DTI|9.97B|9970000000|233.5|1184|-30.45|22|2023-05-05|15/03/2023||16||4760000000|||2023-02-17|15/12/2022|7.8|10.65|3360000000|3140000000||
2023-03-18 21:56:31|05954|948959|0Q8P|925.55M|925550000|1.74|34731|-13|27|2023-05-04|15/03/2023||0.05||1020000000|||2023-02-28|15/12/2022|0.0561|0.0561|1030000000|1060000000||
2023-03-18 21:56:36|05955|989933|0RD7|6.12B|6120000000|31.97|112689|-23.32|27|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022|0.6|0.53|5230000000|5310000000||
2023-03-18 21:56:40|05956|586|YIT|531.32M|531320000|2.54|367423|-32.45|38|2023-05-03|15/03/2023||0.01||492000000|||2023-02-10|15/12/2022|0.13|0.128|779000000|780200000||
2023-03-18 21:56:44|05957|943188|ERGO|522.15M|522150000|1,036.00|83274|-17.78|14|2022-09-26|15/06/2022|0.14||69920000||||2022-03-29|15/12/2021|0.12||62540000|||
2023-03-18 21:56:48|05958|955674|IVSO|9.55B|9550000000|212|41673|41.33|28|2023-04-05|15/03/2023||0.7||250300000|||2023-02-13|15/12/2022|0.925|0.72|289100000|289100000||
2023-03-18 21:56:52|05959|989761|0HDP|15.5B|15500000000|468.70|15959|77.54|0||
2023-03-18 21:56:57|05960|948973|0QFC|1.19B|1190000000|8.66|293231|56.58|27|2023-04-27|15/03/2023||0.0681||546330000|||2023-02-09|15/12/2022|0.09|0.1374|682900000|629670000||
2023-03-18 21:57:02|05961|989845|0HDJ|6.4B|6400000000|114.7|12101|0.48|27|2023-05-16|15/03/2023|||||||2023-02-15|15/12/2022|||3900000000|3750000000||
2023-03-18 21:57:07|05962|948793|0NE1|1.33B|1330000000|0.635|141757|0|21|2021-11-09|15/09/2021||0.02|605500000|536350000|||2021-09-16|15/06/2021||0.06|514000000|631000000||
2023-03-18 21:57:11|05963|948986|0A37|12.97B|12970000000|94.72|7564|72.98|17|2022-07-21|15/06/2022||1.45||1690000000|||2022-04-28|15/03/2022||1.42||1650000000||
2023-03-18 21:57:15|05964|6700|||||||19|2022-10-19|15/09/2022|||||||2022-09-07|15/06/2022||||||
2023-03-18 21:57:19|05965|28232|FDPF|453.53M|453530000|1616|83532|-5.5|16|2023-05-08|15/02/2023||33.60|||||2022-10-18|15/08/2022|0.03||147400000|||
2023-03-18 21:57:23|05966|1090524|ARB|64.51M|64510000|13.5|10890930|-80.15|14|2023-05-17|15/03/2023||-0.0189||12010000|||2023-04-19|15/12/2022||-0.023||10630000||
2023-03-18 21:57:28|05967|6838|STEMS|575.22M|575220000|433.5|257525|7.43|30|2023-05-03|15/02/2023|||||||2023-01-30|15/11/2022|0.16||867200000|||
2023-03-18 21:57:32|05968|6763|HLCL|399.05M|399050000|323.5|58121|-18.72|16|2023-05-22|15/03/2023|||||||2022-11-22|15/09/2022|0.14||20180000|||
2023-03-18 21:57:37|05969|26009|NOBI|3.14B|3140000000|18.53|372736|-53.97|32|2023-04-27|15/03/2023||-0.1425||3770000000|||2023-02-09|15/12/2022|-0.98|-0.825|3780000000|3830000000||
2023-03-18 21:57:42|05970|958973|STORYb|2.62B|2620000000|33.93|266005|-59.42|25|2023-05-03|15/03/2023||-0.2995||827330000|||2023-02-16|15/12/2022|-1.26|-0.119|867000000|851620000||
2023-03-18 21:57:47|05971|26097|FINGb|1.34B|1340000000|3.18|7447546|-77.92|28|2023-04-25|15/03/2023||0.2097||669720000|||2023-01-26|15/12/2022|-1.48|0.1034|190300000|414170000||
2023-03-18 21:57:51|05972|964907|STOG_p|1.03B|1030000000|160|1756|-27.93|29|2023-05-17|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 21:57:56|05973|948980|0QIM|495.9M|495900000|3.43|39595|-26.39|27|2023-05-04|15/03/2023||0.09||226000000|||2023-03-16|15/12/2022|0.05|0.09|243800000|236270000||
2023-03-18 21:58:00|05974|32421|VLX|325.8M|325800000|205.5|334581|-28.52|25|2023-06-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 21:58:04|05975|1163795|FLNG|1.64B|1640000000|326.2|483252|37.96|27|2023-05-31|15/03/2023||0.6994||91620000|||2023-02-14|15/12/2022|1.02|0.83|97900000|95250000||
2023-03-18 21:58:08|05976|948751|0ML0|1.84B|1840000000|0.96|242960|-6.8|23|2023-05-17|15/03/2023||0.01||1870000000|||2023-03-16|15/12/2022|0.07|0.07|2230000000|2020000000||
2023-03-18 21:58:13|05977|1072992|ELMRA|1.61B|1610000000|14.79|614522|-55.05|25|2023-05-10|15/03/2023||0.3||7710000000|||2023-02-16|15/12/2022|-0.4|-0.37|8520000000|7640000000||
2023-03-18 21:58:18|05978|989941|0MKM|681.35M|681350000|15.42|7771|-28.39|24|2023-04-20|15/03/2023|||||||2023-02-01|15/12/2022||||692000000||
2023-03-18 21:58:22|05979|994298|CREADa|10.82B|10820000000|79.70|99487|-26.85|24|2023-01-26|15/12/2022|6.17||891000000||||2022-10-13|15/09/2022|-4.1||-607000000|||
2023-03-18 21:58:26|05980|28057|JSG|503.53M|503530000|117.2|1359619|-1.84|17|2023-03-06|15/12/2022|0.05||209500000|95500000|||2022-08-30|15/06/2022|0.01||176200000|84000000||
2023-03-18 21:58:31|05981|968997|GARO|4.15B|4150000000|82.9|44001|-45.53|27|2023-05-03|15/03/2023||0.475||347800000|||2023-02-23|15/12/2022|0.14|0.14|342000000|341900000||
2023-03-18 21:58:35|05982|989871|0R8O|9.33B|9330000000|108|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|||2022-04-27|15/02/2022||4.79||3050000000||
2023-03-18 21:58:40|05983|976471|DOMI|538.81M|538810000|3.55|105826|-8.03|26|2023-05-09|15/03/2023|||||||2023-03-20|15/12/2022|0.14||648900000|285320000||
2023-03-18 21:58:45|05984|15212|ECONB|554.75M|554750000|2.99|44533|-21.11|33|2023-04-17|15/03/2023|||||||2023-02-14|15/12/2022|0.2||1480000000|680000000||
2023-03-18 21:58:48|05985|1173162|WIX|376.22M|376220000|144.9|388492|-16.48|5|2022-09-15|15/06/2022|0.11||822300000||||2022-03-25|15/12/2021|0.1||722900000|||
2023-03-18 21:58:54|05986|949736|AKSOA|18.7B|18700000000|38.3|1060230|26.78|33|2023-05-04|15/03/2023||0.6878||11330000000|||2023-02-08|15/12/2022|1.1|0.713|12500000000|11820000000||
2023-03-18 21:58:58|05987|1006174|GEST|2.28B|2280000000|3.96|365642|23.6|26|2023-05-09|15/03/2023|||||||2023-02-27|15/12/2022|0.0938|0.0938|3030000000|2850000000||
2023-03-18 21:59:02|05988|989800|0GW8|8B|8000000000|71.45|43560|-32.31|27|2023-05-12|15/03/2023||0.6476||990290000|||2023-02-16|15/12/2022|0.565|0.655|1650000000|1650000000||
2023-03-18 21:59:07|05989|989843|0QFA|3B|3000000000|79.3|8565|-17.34|27|2023-05-31|15/03/2023||0.78||988330000|||2023-03-16|15/12/2022|3.9|4.05|1400000000|1400000000||
2023-03-18 21:59:12|05990|989769|0QJX|2.57B|2570000000|8.49|20135|21.47|0||
2023-03-18 21:59:16|05991|958836|OTB|230.91M|230910000|138.6|574626|-44.56|15|2023-05-22|15/03/2023|||||||2022-12-08|15/09/2022|0.063||144300000|||
2023-03-18 21:59:20|05992|989762|0E64|967.97M|967970000|98.6|3720|25.05|27|2023-06-15|15/03/2023||0.71|||||2023-02-16|15/12/2022|1.16|1.01|358200000|342000000||
2023-03-18 21:59:25|05993|948850|0NV4|1.15B|1150000000|34.94|1041|-13.21|27|2023-05-10|15/03/2023|||||||2023-03-13|15/12/2022|||282000000|268000000||
2023-03-18 21:59:30|05994|989888|0MJ1|1.03B|1030000000|29.55|3109|11.97|27|2023-04-28|15/03/2023|||||||2023-02-23|15/12/2022|0.47|0.47|645300000|645300000||
2023-03-18 21:59:35|05995|948717|0MGL|1.77B|1770000000|14.1|45278|-19.64|27|2023-04-25|15/03/2023|||||||2023-02-13|15/12/2022|||402600000|||
2023-03-18 21:59:39|05996|985183|ACADE|5.18B|5180000000|48.94|130043|-9.03|27|2023-05-05|15/03/2023||1.83||4170000000|||2023-02-02|15/12/2022|1.46|1.9|4040000000|4040000000||
2023-03-18 21:59:43|05997|940911|CREI|393.68M|393680000|89.3|469156|-12.28|20|2023-04-25|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 21:59:47|05998|1122210|SASDF|290.35M|290350000|0.43|54990|-41.67|0||
2023-03-18 21:59:52|05999|948988|0QVQ|524.26M|524260000|6.47|53237|-9.3|27|2023-05-04|15/03/2023|||||||2023-03-01|15/12/2022|||675000000|640900000||
2023-03-18 21:59:56|06000|989720|0RHA|2.39B|2390000000|22.14|40476|-63.92|27|2023-04-27|15/03/2023||0.98||3350000000|||2023-02-02|15/12/2022|2.49|3.92|6160000000|5600000000||
2023-03-18 22:00:03|06001|431|NVGR|2.26B|2260000000|3.18|1174918|-3.52|37|2023-05-10|15/03/2023||0.1418||635000000|||2023-02-16|15/12/2022|0.17|0.1512|659500000|630750000||
2023-03-18 22:00:08|06002|28039|POLR|448.29M|448290000|462.5|121824|-22.27|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|||2022-06-27|15/03/2022|0.28|29.20|122700000|||
2023-03-18 22:00:13|06003|6904|TOM2|973.21M|973210000|7.58|369757|-0.85|39|2023-04-14|15/03/2023||-0.09||122450000|||2023-02-03|15/12/2022|-0.122|0.2101|139010000|119000000||
2023-03-18 22:00:18|06004|6922|WEHA|568.67M|568670000|14.2|72289|-15.53|36|2023-04-21|15/03/2023|||||||2023-02-09|15/12/2022|1.43||162700000|||
2023-03-18 22:00:23|06005|52769|DTNOF|980.23M|980230000|10.7|7123|-34.01|27|2023-05-11|15/03/2023||0.09||276500000|||2023-02-09|15/12/2022|0.04|0.0567|338050000|338030000||
2023-03-18 22:00:27|06006|989825|0F07|524.11M|524110000|25.25|3344|-16.6|26|2023-04-13|15/02/2023|||||||2023-01-30|15/11/2022|||429100000|||
2023-03-18 22:00:32|06007|15272|TESB|2.5B|2500000000|29|23391|-12.12|34|2023-05-18|15/03/2023|||||||2023-03-23|15/12/2022||||1023000000||
2023-03-18 22:00:36|06008|6884|WINEW|65.12M|65120000|88|198500|-76.09|23|2023-06-21|15/03/2023|||||||2022-12-07|15/09/2022|-0.01||165800000|||
2023-03-18 22:00:41|06009|6940|PHAR|601.53M|601530000|0.922|7774622|26.44|32|2023-03-15|15/12/2022||0.01||58290000|||2022-10-27|15/09/2022||0.01||53040000||
2023-03-18 22:00:47|06010|989674|0OK7|1.49B|1490000000|48.90|17010.16|0.04|22|2022-05-05|15/03/2022|||||||2022-03-10|15/12/2021|||412000000|||
2023-03-18 22:00:51|06011|1081633|BETCO|9.84B|9840000000|181.4|41725|16.13|18|2023-05-10|15/03/2023||4.45||85850000|||2023-02-20|15/12/2022|0.35|0.41|86140000|82800000||
2023-03-18 22:00:55|06012|989912|0RFP|4.3B|4300000000|21.49|24726|-20.59|27|2023-04-26|15/03/2023||1.08||851000000|||2023-02-07|15/12/2022|1|1.1|851000000|838330000||
2023-03-18 22:01:00|06013|1006175|AMBEA|3.11B|3110000000|34.58|469810|-30.25|26|2023-05-04|15/03/2023||0.725||3230000000|||2023-02-09|15/12/2022|0.4062|0.405|3230000000|3230000000||
2023-03-18 22:01:04|06014|989733|0RD1|12.05B|12050000000|217.4|3002|38.42|27|2023-05-10|15/03/2023||0.5467||289700000|||2023-02-14|15/12/2022|0.23|0.2946|268000000|269300000||
2023-03-18 22:01:09|06015|26164|ORES|5.17B|5170000000|116.60|19213|-9.75|32|2023-04-18|15/03/2023|||||||2023-03-20|15/12/2022|-0.48||-36100000|||
2023-03-18 22:01:13|06016|958925|KAMBI|6.33B|6330000000|206.2|130963|-7.28|22|2023-04-26|15/03/2023||0.24||49750000|||2023-02-22|15/12/2022|0.29|0.49|57800000|57870000||
2023-03-18 22:01:17|06017|1129422|CLOEF|581.65M|581650000|21.42|36000|-25.93|0||
2023-03-18 22:01:22|06018|1024871|DOVA|459.56M|459560000|5.8|160998|-20.87|25|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|||126550000|132700000||
2023-03-18 22:01:27|06019|989918|0R40|1.51B|1510000000|5.645|2792|4.85|27|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|||61000000|60050000||
2023-03-18 22:01:32|06020|960687|RGLR|296.55M|296550000|57.5|950157|-34.95|21|2023-05-25|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 22:01:37|06021|1170132|MOONM|369.82M|369820000|108.1|1852805|-49.2|6|2022-12-07|15/10/2022|0.02||142800000||||2022-06-29|15/04/2022|0.05||161700000|||
2023-03-18 22:01:41|06022|964903|ST5G|745.02M|745020000|52.9|13389|-44.55|24|2023-05-02|15/03/2023|||||||2023-03-01|15/12/2022|||96400000|96400000||
2023-03-18 22:01:45|06023|948496|0A0F|1.06B|1060000000|7.42|36588|0|27|2023-05-04|15/03/2023|||||||2023-02-16|15/12/2022|0.148|0.1476|79000000|69570000||
2023-03-18 22:01:49|06024|999061|HOME|673.42M|673420000|9.06|16345|-24.5|23|2023-05-09|15/03/2023|||||||2023-02-23|15/12/2022|0.6|0.6|187100000|254850000||
2023-03-18 22:01:54|06025|989909|0FS8|6.61B|6610000000|15.705|93059|0.57|0||
2023-03-18 22:02:00|06026|989680|0DJI|18.31B|18310000000|11.91|70818|1.99|27|2023-05-11|15/03/2023|||||||2023-02-08|15/12/2022|0.11|0.1767||||
2023-03-18 22:02:04|06027|7298|SQZ|578.7M|578700000|212|1427097|-42.7|18|2023-05-12|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-18 22:02:09|06028|26083|DUNI|4.07B|4070000000|86.5|38994|-8.37|29|2023-04-21|15/03/2023||||1711000000|||2023-02-14|15/12/2022|2.36|2.86|1980000000|2030000000||
2023-03-18 22:02:15|06029|989681|0DJV|941.55M|941550000|4.59|108598|-22.26|25|2023-06-01|15/03/2023||0.24||289000000|||2023-03-16|15/12/2022||0.26|250000000|262750000||
2023-03-18 22:02:19|06030|940869|AO|351.49M|351490000|61|811503|-33.41|16|2023-06-13|15/03/2023||||10600000|||2022-11-22|15/09/2022|-0.02||546300000|792000000||
2023-03-18 22:02:23|06031|961119|TBIIF|229.02M|229020000|22.44|3846|-33.33|0||
2023-03-18 22:02:27|06032|989738|0HY2|1.21B|1210000000|7.81|1204|10.7|27|2023-05-09|15/03/2023|||||||2023-02-08|15/12/2022|||465400000|428000000||
2023-03-18 22:02:32|06033|985139|PDXI|26.52B|26520000000|251.1|121428|32.16|25|2023-04-28|15/03/2023||1.78||505540000|||2023-02-07|15/12/2022|1.84|1.84|580000000|565340000||
2023-03-18 22:02:37|06034|1169494|AKH|6.41B|6410000000|9.29|953573|-50.61|9|2023-05-03|15/03/2023|||||||2023-02-16|15/12/2022||||||
2023-03-18 22:02:42|06035|27828|EUA|110.77M|110770000|3.88|5776952|-64.73|15|2023-06-27|15/12/2022|||||||2022-09-28|15/06/2022|||101800|||
2023-03-18 22:02:46|06036|26402|FIA1S|698.44M|698440000|0.496|1927818|0.94|35|2023-04-27|15/03/2023||-0.0467||609700000|||2023-02-15|15/12/2022|0.02|0.02|687000000|687080000||
2023-03-18 22:02:50|06037|28134|CAML|451.34M|451340000|248.5|296380|12.7|17|2023-03-27|15/12/2022||0.21|||||2022-09-13|15/06/2022||0.25||||
2023-03-18 22:02:55|06038|1056288|SBOE|983.09M|983090000|62.5|460|26.26|27|2023-05-24|15/03/2023|||||||2023-03-16|15/12/2022|||140000000|139900000||
2023-03-18 22:03:00|06039|1010692|KAMUX|201.06M|201060000|5.025|191593|-52.77|25|2023-05-12|15/03/2023||0.0667||231530000|||2023-03-03|15/12/2022|0.00|0.025|222900000|224600000||
2023-03-18 22:03:07|06040|989768|0QS9|671.63M|671630000|5.49|6061|-31.63|25|2023-05-25|15/03/2023||0.05||136700000|||2023-02-23|15/12/2022||-0.03|137100000|126000000||
2023-03-18 22:03:12|06041|532|AGFB|384.73M|384730000|2.48|129620|-27.06|32|2023-05-09|15/03/2023|||||||2023-03-08|15/12/2022|-1.18|0.03|490000000|490000000||
2023-03-18 22:03:16|06042|27740|OGN|462.39M|462390000|4.25|48383|15.8|32|2023-06-15|15/04/2023|||||||2023-03-07|15/01/2023||||||
2023-03-18 22:03:21|06043|1167757|MWTR|5.3B|5300000000|17.67|2017548|3.94|10|2023-05-18|15/03/2023|||||||2023-02-28|15/12/2022|-0.03|-0.018|110790000|113400000||
2023-03-18 22:03:26|06044|29870|JUVE|811.32M|811320000|0.3254|9907269|3.37|29|2023-05-11|15/03/2023|||||||2023-03-08|15/12/2022||||||
2023-03-18 22:03:30|06045|989893|0FM1|1.33B|1330000000|3.734|26758|48|27|2023-05-05|15/03/2023|||||||2023-03-02|15/12/2022|0.04|0.03|460000000|450400000||
2023-03-18 22:03:35|06046|14161|SRS|1.33B|1330000000|1.4|8432272|132.17|38|2023-05-15|15/03/2023||-0.0047||2280000000|||2023-03-20|15/12/2022|0.44|-0.0005|15840000000|2280000000||
2023-03-18 22:03:39|06047|1116048|SBBd|27.23B|27230000000|16.59|935585|-43.34|21|2023-02-23|15/12/2022|-5.44||1850000000||||2022-10-27|15/09/2022|-1.37||1890000000|||
2023-03-18 22:03:47|06048|989726|0DUK|396.24M|396240000|14.5|1308|-4.48|26|2023-05-11|15/03/2023|||||||2023-03-14|15/12/2022||||||
2023-03-18 22:03:51|06049|1167617|RENEW|3.35B|3350000000|89.7|135404|-31.11|15|2023-05-03|15/03/2023||-2.17||42930000|||2023-02-15|15/12/2022|-2.1|-2.03|12000000|13330000||
2023-03-18 22:03:55|06050|989700|0RCY|4.23B|4230000000|26.4|36514|-14.06|27|2023-05-04|15/03/2023||0.11||3960000000|||2023-02-10|15/12/2022|-0.07|-0.07|3790000000|3790000000||
2023-03-18 22:03:59|06051|29964|ZV|1.5B|1500000000|16.98|82744|35.62|31|2023-04-27|15/03/2023|||||||2023-03-20|15/12/2022|0.62||249000000|183950000||
2023-03-18 22:04:04|06052|26307|NTGNT|7.78B|7780000000|357|30745|-9.62|31|2023-05-08|15/03/2023||2.6||2270000000|||2023-03-08|15/12/2022|4.19|3.89|2500000000|2510000000||
2023-03-18 22:04:09|06053|964562|ADNGk|980.75M|980750000|150.6|4108|-28.46|28|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||||207000000||
2023-03-18 22:04:15|06054|963706|CMCX|643.47M|643470000|230.5|207288|-9.96|15|2023-06-07|15/03/2023||9.00||145900000|||2022-11-16|15/09/2022|0.1||153500000|161680000||
2023-03-18 22:04:19|06055|1097842|RENX|91.44M|91440000|97.5|63119|-61.39|11|2023-06-13|15/03/2023||-0.0667||1760000|||2023-03-29|15/12/2022||-0.0683||1280000||
2023-03-18 22:04:24|06056|32250|MVC|1.03B|1030000000|6.79|47812|7.1|25|2023-05-17|15/03/2023|||||||2023-03-15|15/12/2022|-0.26||167400000|213000000||
2023-03-18 22:04:28|06057|52767|HXGCF|665.35M|665350000|35.5|723|-8|0||
2023-03-18 22:04:32|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||||2021-06-02|15/03/2021|0.01||28400000|24450000||
2023-03-18 22:04:38|06059|985180|M8G|222.63M|222630000|1.36|48974|-62.36|25|2023-05-31|15/03/2023||0.0236||70860000|||2023-02-28|15/12/2022|0.0282|0.0463|92900000|92940000||
2023-03-18 22:04:42|06060|954906|ALIG|3.62B|3620000000|67.8|84282|-16.07|27|2023-05-03|15/03/2023||1.24||1610000000|||2023-03-20|15/12/2022|2.43|1.83|1400000000|1360000000||
2023-03-18 22:04:48|06061|28201|JDG|588.78M|588780000|9,240.0|6922|44.38|15|2023-03-21|15/12/2022|||||||2022-09-22|15/06/2022|0.44||46370000|||
2023-03-18 22:04:53|06062|26125|KARO|16.59B|16590000000|60.70|242431|14.1|38|2023-02-16|15/12/2022||0.06||1192000000|||2022-10-25|15/09/2022||0.01||1046000000||
2023-03-18 22:04:57|06063|989900|0NFS|410.81M|410810000|8.315|2044|-10.73|25|2023-05-11|15/03/2023|||||||2023-03-14|15/12/2022|||1470000000|1470000000||
2023-03-18 22:05:01|06064|18938|CIRI|415.61M|415610000|0.3925|977309|-0.88|26|2023-04-21|15/03/2023|||||||2023-03-20|15/12/2022|-0||1130000000|||
2023-03-18 22:05:06|06065|1155961|SNL|1.46B|1460000000|41.6|27580|19.03|18|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.2||196600000|196600000||
2023-03-18 22:05:10|06066|955682|MITRA|180.53M|180530000|3.19|337154|-78.27|16|2023-03-07|15/12/2022|-1.06||67000000||||2022-09-23|15/03/2022||||||
2023-03-18 22:05:14|06067|1155850|KFASTb|4.78B|4780000000|22.22|160514|-67.08|18|2023-05-02|15/03/2023||0.14||118000000|||2023-02-16|15/12/2022|0.24|0.13|109050000|107500000||
2023-03-18 22:05:18|06068|948739|0MJT|753.45M|753450000|3.346|21934|-14.18|27|2023-04-27|15/03/2023|||||||2023-02-23|15/12/2022|0.1351|0.1225|296500000|298500000||
2023-03-18 22:05:22|06069|940856|ABDP|375.58M|375580000|1640|27452|51.85|15|2023-04-25|15/02/2023|||||||2022-11-23|15/08/2022|0.09||42480000|||
2023-03-18 22:05:27|06070|26094|FAG|10.43B|10430000000|59.2|152624|9.83|29|2023-04-25|15/03/2023||||2006000000|||2023-02-22|15/12/2022|0.96|0.94|2270000000|2061000000||
2023-03-18 22:05:31|06071|26248|CBRAIN|2.72B|2720000000|139.3|34766|-34.6|15|2023-02-23|15/12/2022|1.01||92910000||||2022-08-25|15/06/2022|0.95||95010000|||
2023-03-18 22:05:36|06072|14104|IQE|213.31M|213310000|26.5|2662639|-30.9|30|2023-05-24|15/03/2023|||||||2023-03-21|15/12/2022||-0.30||69800000||
2023-03-18 22:05:41|06073|1052370|BIOAb|21.97B|21970000000|249.2|205521|141.94|25|2023-04-27|15/03/2023||-0.50||3740000|||2023-02-03|15/12/2022|-0.66|-0.82|2090000|5000000||
2023-03-18 22:05:45|06074|989775|0K96|836.38M|836380000|3.45|190491|9.87|27|2023-04-25|15/03/2023|||||||2023-02-28|15/12/2022|0.1033|0.1033|217000000|211100000||
2023-03-18 22:05:49|06075|942332|KAPE|1.24B|1240000000|290|1353670|-29.95|12|2023-03-20|15/12/2022||0.24||309000000|||2022-09-19|15/06/2022||||||
2023-03-18 22:05:53|06076|942376|SAGA|174.29M|174290000|124.2|449639|-50.28|16|2023-03-21|15/01/2023|||||||2022-09-20|15/07/2022|-1.89||258300000|||
2023-03-18 22:05:58|06077|26385|BAS1V|579.69M|579690000|40.1|227|82.69|33|2023-04-20|15/03/2023|||||||2023-03-07|15/12/2022||0.00||40500000||
2023-03-18 22:06:03|06078|49841|BWLPG|11.13B|11130000000|84|296877|54.7|35|2023-05-23|15/03/2023||0.6735||176220000|||2023-02-28|15/12/2022|0.69|0.8069|186000000|198500000||
2023-03-18 22:06:08|06079|997807|CASHP|1.02B|1020000000|0.688|499336|6.83|26|2023-05-04|15/03/2023||0.02||456660000|||2023-02-28|15/12/2022|-0.01|-0.01|455000000|473740000||
2023-03-18 22:06:13|06080|989943|0G29|523.59M|523590000|25.45|1226|1.18|27|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022||||234500000||
2023-03-18 22:06:17|06081|7284|NUM|233.93M|233930000|217|177745|-18.73|17|2023-05-04|15/03/2023|||||||2022-12-08|15/09/2022|-0.03||68200000|69980000||
2023-03-18 22:06:21|06082|989993|0N0B|32.66B|32660000000|77.65|10542|17.74|0||
2023-03-18 22:06:25|06083|1153071|CMCOM|254.13M|254130000|8.8|66986|-55.1|16|2023-04-19|15/03/2023|||||||2023-02-15|15/12/2022|-1.55||283200000|||
2023-03-18 22:06:30|06084|958918|HNSA|2.55B|2550000000|48.62|319511|-21.15|27|2023-04-20|15/03/2023||-3.53||35010000|||2023-02-02|15/12/2022|-3.19|-4.14|30800000|31010000||
2023-03-18 22:06:34|06085|948747|0MKT|575.55M|575550000|10.73|12446|32.01|27|2023-05-16|15/03/2023|||||||2023-02-28|15/12/2022|0.45|0.4|1420000000|1420000000||
2023-03-18 22:06:39|06086|989785|0QWN|882.91M|882910000|0.53|331865|-10.17|27|2023-05-09|15/03/2023|||||||2023-03-07|15/12/2022|||2170000000|2090000000||
2023-03-18 22:06:44|06087|19717|ALCLS|102.33M|102330000|1.84|169153|-57.05|31|2023-05-10|15/03/2023||-0.4466||4790000|||2023-03-08|15/12/2022|-0.5582|-0.5738|16390000|18350000||
2023-03-18 22:06:47|06088|1115207|LIMET|3.28B|3280000000|247|10314|-6.79|23|2023-04-26|15/03/2023||1.4||139000000|||2023-02-16|15/12/2022|1.44|1.44|135800000|135800000||
2023-03-18 22:06:52|06089|1155593|ASA|1.51B|1510000000|5.53|430323|-81.65|21|2023-05-31|15/03/2023||-0.4235|||||2023-04-20|15/12/2022||-0.5797||154260000||
2023-03-18 22:06:57|06090|1167070|LINK|2.31B|2310000000|7.85|1101652|-54.08|15|2023-05-10|15/03/2023||0.1067||1300000000|||2023-02-16|15/12/2022|0.73|-0.3575|1500000000|1480000000||
2023-03-18 22:07:02|06091|28455|AVCT|348.02M|348020000|129.8|2058442|131.86|23|2023-04-04|15/07/2022|||||||2022-09-29|15/06/2022|-0.04||5520000|||
2023-03-18 22:07:07|06092|29858|IF|715.71M|715710000|13.65|164998|-25.33|37|2023-05-11|15/03/2023|||||||2023-02-08|15/12/2022|2.69||192000000|157000000||
2023-03-18 22:07:12|06093|33698|IBABb|474.6M|474600000|16.28|2798|-5.3|24|2023-06-05|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 22:07:16|06094|955882|GREG|801.02M|801020000|26.7|52431|-9.18|22|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.05||39500000|39500000||
2023-03-18 22:07:21|06095|25674|YNGa|552.38M|552380000|1080|21990|-23.4|19|2023-05-17|15/03/2023|||||||2022-11-10|15/09/2022|0.33||186500000|||
2023-03-18 22:07:27|06096|1096236|FCH|190.29M|190290000|53.8|124822|-19.7|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|||2022-09-07|15/06/2022|0.02||82000000|||
2023-03-18 22:07:34|06097|992769|LUCEL|199.71M|199710000|130|319984|-44.8|15|2023-03-20|15/12/2022|||||||2022-09-05|15/06/2022|0.03||106400000|||
2023-03-18 22:07:38|06098|954921|TNOM|357.36M|357360000|7.93|34432|-16.35|26|2023-04-20|15/03/2023||0.0758||31750000|||2023-01-31|15/12/2022|0.04|0.0583|26300000|27570000||
2023-03-18 22:07:43|06099|1156935|QFUEL|982.53M|982530000|5.92|743980|-66.67|20|2023-05-15|15/03/2023||-0.43||13000000|||2023-02-28|15/12/2022|-0.53|-0.2767|22000000|15040000||
2023-03-18 22:07:52|06100|1117820|NB2|231.49M|231490000|9.82|53858|-78.86|6|2021-11-16|15/12/2020|-3.75||14900000||||2021-11-16|15/12/2019|-0.73||8640000|||
2023-03-18 22:07:56|06101|989690|0DME|551.53M|551530000|2.565|2871|-18.67|27|2023-05-11|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-03-18 22:08:01|06102|100242|LRES|424.87M|424870000|5.08|49555|4.96|27|2023-05-19|15/03/2023|||||||2023-03-20|15/12/2022|0.05||18400000|19650000||
2023-03-18 22:08:05|06103|989744|0GQE|4.68B|4680000000|73.85|30302|-29.63|27|2023-06-08|15/04/2023||-0.575||1780000000|||2023-03-08|15/01/2023|3.24|2.95|2950000000|2950000000||
2023-03-18 22:08:09|06104|1167214|SOLPW|537.77M|537770000|5.92|273597|16.08|12|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022|0.14||568200000|||
2023-03-18 22:08:14|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||||2022-02-09|15/12/2021||||||
2023-03-18 22:08:18|06106|1161148|PEXIP|1.47B|1470000000|14.5|314666|-58.41|17|2023-05-04|15/03/2023||0.0775||217000000|||2023-02-14|15/12/2022|0.16|0.62|260000000|260000000||
2023-03-18 22:08:23|06107|978741|HOTC|269.57M|269570000|196|231164|-51.9|16|2023-02-28|15/12/2022|0.05||129800000||||2022-12-02|15/06/2022|-0.21||83200000|||
2023-03-18 22:08:28|06108|949751|BACTIb|2.82B|2820000000|80.4|4582|-30.45|27|2023-04-27|15/03/2023|||||||2023-02-09|15/12/2022|-0.4||72180000|||
2023-03-18 22:08:32|06109|1050740|ROVIO|610.1M|610100000|8.02|192850|8.16|25|2023-04-28|15/03/2023||0.085||77530000|||2023-02-09|15/12/2022|0.04|0.02|76900000|76930000||
2023-03-18 22:08:37|06110|989945|0OHK|16.27B|16270000000|304|2586|93.28|0||
2023-03-18 22:08:41|06111|1010890|REMEDY|288.91M|288910000|21.45|7325|-35|19|2023-04-26|15/03/2023||-0.15||9800000|||2023-02-10|15/12/2022|0.11|0.1012|13600000|13630000||
2023-03-18 22:08:46|06112|6894|VASN|369.63M|369630000|21.55|14593|-15.16|29|2023-05-11|15/03/2023|||||||2023-02-16|15/12/2022|-0.47||33610000|30900000||
2023-03-18 22:08:50|06113|6988|BMPS|2.38B|2380000000|1.879|13678278|-90.71|39|2023-05-05|15/03/2023|||||||2023-02-15|15/12/2022|0.1683|0.1683|840000000|791330000||
2023-03-18 22:08:54|06114|1131555|FASTN|563.74M|563740000|33.2|27893|-7.65|13|2023-04-13|15/03/2023|||||||2023-03-30|15/12/2022||-0.36||12700000||
2023-03-18 22:09:00|06115|27797|IGRI|169.2M|169200000|174.5|331625|160.45|15|2023-06-26|15/03/2023|||||||2022-11-30|15/09/2022||||||
2023-03-18 22:09:05|06116|964629|D6HG|533.21M|533210000|64|2483|-25.93|27|2023-05-23|15/03/2023|||||||2023-02-21|15/12/2022|0.87|0.8|127700000|128100000||
2023-03-18 22:09:10|06117|1163853|SOLG|881.77M|881770000|17.58|140778|-44|16|2023-05-12|15/03/2023|||||||2023-02-14|15/12/2022|-0.0067|||||
2023-03-18 22:09:14|06118|969000|LEOV|5.95B|5950000000|60.95|163873|71.69|19|2022-11-10|15/09/2022||0.08||109190000|||2022-08-11|15/06/2022||0.05|98000000|98770000||
2023-03-18 22:09:19|06119|1062588|ADMCM|211.68M|211680000|42.45|8206|-32.4|23|2023-04-07|15/03/2023||0.28||8430000|||2023-01-13|15/12/2022|0.25|0.3236|8000000|8010000||
2023-03-18 22:09:23|06120|955884|COLLE|7.49B|7490000000|36.48|175903|1.96|25|2022-10-21|15/09/2022||1.21||745500000|||2022-07-14|15/06/2022|1.23|1.15|751000000|730000000||
2023-03-18 22:09:28|06121|49840|BWO|5.14B|5140000000|28.44|404084|12.42|36|2023-05-24|15/03/2023||0.1457||165670000|||2023-02-28|15/12/2022|0.1981|0.0922|211000000|170460000||
2023-03-18 22:09:33|06122|948950|0Q2F|882.24M|882240000|0.0152|11957273|0|27|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||||1850000000||
2023-03-18 22:09:37|06123|1014091|BONEX|5.29B|5290000000|81.25|138207|81.36|25|2023-04-27|15/03/2023||||111500000|||2023-02-16|15/12/2022|-0.32|0.00|103000000|96000000||
2023-03-18 22:09:42|06124|27861|IOMG|149.05M|149050000|135|240746|-18.77|15|2023-06-12|15/03/2023|||||||2022-12-06|15/09/2022|0.03||52560000|52000000||
2023-03-18 22:09:49|06125|989755|0E3C|448.3M|448300000|7.905|2353|-22.6|27|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022|||178100000|178100000||
2023-03-18 22:09:53|06126|1165852|VZUG|538.07M|538070000|83.7|1045|-27.6|7|2023-03-15|15/12/2022|0.65||333300000||||2022-07-22|15/06/2022|0.59||303000000|||
2023-03-18 22:10:00|06127|6931|BRUN|619.93M|619930000|12.28|44943|12.87|31|2023-05-05|15/03/2023|||||||2023-02-17|15/12/2022|0.46||316300000|297700000||
2023-03-18 22:10:05|06128|942435|XXL|1.12B|1120000000|2.94|1156729|-74.51|33|2023-04-26|15/03/2023||-0.5013||1850000000|||2023-02-08|15/12/2022|-0.59|-0.173|2260000000|2390000000||
2023-03-18 22:10:10|06129|1073107|BSGR|307.67M|307670000|3.7|114120|-48.97|19|2023-05-15|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 22:10:14|06130|1168037|HPUR|7.1B|7100000000|25.66|547944|-17.07|15|2023-05-09|15/03/2023||-0.48||313000000|||2023-04-25|15/12/2022|-0.58|-0.59|341500000|323090000||
2023-03-18 22:10:18|06131|1084935|CALTX|7.6B|7600000000|127.5|341340|47.74|24|2023-05-16|15/03/2023||-1.79||232770000|||2023-02-23|15/12/2022|-0.07|-1.78|429000000|200280000||
2023-03-18 22:10:22|06132|1156936|BWE|6.51B|6510000000|25.24|188668|1.77|14|2023-05-24|15/03/2023||0.005||77000000|||2023-02-28|15/12/2022|-0.01|-0.0167|62000000|63000000||
2023-03-18 22:10:27|06133|989923|0Q92|3.36B|3360000000|36.1|2366|-27.23|27|2023-05-24|15/03/2023||0.85||690600000|||2023-02-14|15/12/2022|0.48|0.5643|669000000|726000000||
2023-03-18 22:10:32|06134|1155599|SCFG|1.12B|1120000000|18.36|35160|-11.73|19|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||133650000|133650000||
2023-03-18 22:10:37|06135|989877|0P3N|8.94B|8940000000|153|33776|-20.48|26|2023-02-14|15/12/2022||3.18||2050000000|||2022-11-16|15/09/2022||1.77||1700000000||
2023-03-18 22:10:43|06136|1096189|EG7|2.58B|2580000000|29.1|922048|24.36|23|2023-05-16|15/03/2023||1.23||561550000|||2023-02-17|15/12/2022|2.53|2.81|559000000|559000000||
2023-03-18 22:10:47|06137|989926|0QVR|3.38B|3380000000|51.7|2268|50.88|27|2023-05-03|15/03/2023|||||||2023-02-09|15/12/2022||1.28|3080000000|2930000000||
2023-03-18 22:10:51|06138|1167500|IMPsdba|7.29B|7290000000|25.75|31175|-47.93|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|||
2023-03-18 22:10:55|06139|1170369|DSNO|245.24M|245240000|1.65|263274|-83.48|10|2023-04-27|15/03/2023||0.10||260000000|||2023-02-15|15/12/2022|0.075|0.05|282000000|287000000||
2023-03-18 22:10:59|06140|1161256|EXLn|89.32M|89320000|3.7|65871|-41.41|12|2023-05-31|15/03/2023|||||||2023-05-10|15/12/2022||||||
2023-03-18 22:11:02|06141|32191|||||||29|2023-05-08|15/03/2023|||||||2023-03-20|15/12/2022|0.01||596300000|||
2023-03-18 22:11:07|06142|14073|SLN|480.35M|480350000|535|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|||2022-06-01|15/03/2022||-0.0478||0.00||
2023-03-18 22:11:11|06143|996543|ONCO|889.71M|889710000|9.434|614894|3.22|26|2023-05-04|15/03/2023||-0.93||23700000|||2023-02-16|15/12/2022|-1.01|-0.81|1000000|20650000||
2023-03-18 22:11:16|06144|101072|601360|92.88B|92880000000|13.27|213739987|32.04|26|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 22:11:20|06145|101076|601288|1.06T|1060000000000|3.08|292956770|5.12|27|2023-04-28|15/03/2023||0.16|||||2023-03-31|15/12/2022||0.14||||
2023-03-18 22:11:25|06146|100727|600585|150.74B|150740000000|29.39|19971062|-20.55|27|2023-04-27|15/03/2023||0.59|||||2023-03-27|15/12/2022||0.8955||39700000000||
2023-03-18 22:11:29|06147|101062|601169|92.61B|92610000000|4.38|44475545|0.46|27|2023-04-28|15/03/2023||0.21||18270000000|||2023-04-08|15/12/2022||0.17||16100000000||
2023-03-18 22:11:34|06148|9217|601988|954.32B|954320000000|3.48|119858239|13.73|27|2023-04-28|15/03/2023||0.16|||||2023-03-30|15/12/2022||0.31||||
2023-03-18 22:11:38|06149|101079|601328|350.96B|350960000000|5.13|72890968|8.46|27|2023-04-28|15/03/2023||0.22|||||2023-03-31|15/12/2022||0.285||||
2023-03-18 22:11:43|06150|100290|600019|146.68B|146680000000|6.62|48523586|-0.45|27|2023-04-28|15/03/2023||0.1427||73520000000|||2023-04-28|15/12/2022||0.1425||105290000000||
2023-03-18 22:11:48|06151|101143|601998|227.56B|227560000000|5.26|25250939|19.27|27|2023-04-27|15/03/2023||0.28|||||2023-03-23|15/12/2022||0.22||||
2023-03-18 22:11:52|06152|101119|601800|159.06B|159060000000|11.86|88217141|38.23|27|2023-04-27|15/03/2023||0.29||163374000000|||2023-03-31|15/12/2022||0.25||200160000000||
2023-03-18 22:11:58|06153|101137|601939|1.14T|1140000000000|6.02|59975073|2.56|27|2023-04-27|15/03/2023||0.25|||||2023-03-30|15/12/2022||0.28||||
2023-03-18 22:12:02|06154|101122|601818|171.71B|171710000000|3.12|90291147|-1.27|27|2023-05-01|15/03/2023||0.23|||||2023-03-24|15/12/2022||0.08||||
2023-03-18 22:12:07|06155|101099|601628|975.13B|975130000000|34.41|13362641|34|27|2023-04-27|15/03/2023||0.57|||||2023-03-30|15/12/2022||0.08||179473000000||
2023-03-18 22:12:11|06156|100303|600036|871.52B|871520000000|34.36|56066086|-22.8|27|2023-05-02|15/03/2023||1.75|||||2023-03-24|15/12/2022||1.09||79950000000||
2023-03-18 22:12:16|06157|995189|001979|107.19B|107190000000|13.85|44524538|3.44|27|2023-04-26|15/03/2023||0.1663||21070000000|||2023-03-21|15/12/2022||0.4752||86850000000||
2023-03-18 22:12:20|06158|100287|600016|139.49B|139490000000|3.39|53555841|-7.63|27|2023-04-28|15/03/2023||0.17|||||2023-03-28|15/12/2022||0.01||||
2023-03-18 22:12:25|06159|101097|601601|237.6B|237600000000|26.94|22284046|17.64|27|2023-04-28|15/03/2023||1.13|||||2023-03-26|15/12/2022||0.325||146212000000||
2023-03-18 22:12:30|06160|20245|600028|646.81B|646810000000|5.68|131289371|39.22|27|2023-04-26|15/03/2023||0.165||1300700000000|||2023-03-24|15/12/2022||0.0833||1049500000000||
2023-03-18 22:12:35|06161|101083|601390|177.72B|177720000000|7.68|132038015|36.17|27|2023-04-28|15/03/2023||0.27||262934000000|||2023-03-31|15/12/2022||0.32||329160000000||
2023-03-18 22:12:40|06162|101064|601186|124B|124000000000|9.82|91674222|33.06|27|2023-04-28|15/03/2023||0.35||263788000000|||2023-03-31|15/12/2022||0.56||344180000000||
2023-03-18 22:12:44|06163|8575|601088|546.14B|546140000000|28.57|26547230|17.23|28|2023-04-28|15/03/2023||1.08||85520000000|||2023-03-25|15/12/2023||0.84||89785000000||
2023-03-18 22:12:50|06164|101103|601668|261.25B|261250000000|6.23|236047192|26.37|27|2023-05-01|15/03/2023||0.3||513437000000|||2023-04-29|15/12/2022||0.31||626390000000||
2023-03-18 22:12:55|06165|100310|600050|195.6B|195600000000|6.15|509283634|75.21|27|2023-04-21|15/03/2023||0.07|||||2023-03-09|15/12/2022|0.01|0.01|90970000000|||
2023-03-18 22:13:00|06166|944122|000002|178.31B|178310000000|15.9|65460271|-4.68|27|2023-04-27|15/03/2023||0.369||72560000000|||2023-03-27|15/12/2022||0.6389||136890000000||
2023-03-18 22:13:05|06167|100989|600900|501.67B|501670000000|21.20|49500961|-3.2|27|2023-05-01|15/03/2023||0.15|||||2023-04-29|15/12/2022||0.3605||17400000000||
2023-03-18 22:13:10|06168|100299|600030|284.49B|284490000000|20.16|66010692|-2.7|27|2023-04-27|15/03/2023||0.5164||22160000000|||2023-03-31|15/12/2022||0.3066||16170000000||
2023-03-18 22:13:16|06169|101113|601766|168.06B|168060000000|6.24|65201004|17.07|27|2023-04-28|15/03/2023||0.01||29115000000|||2023-03-30|15/12/2022||0.1376||70840000000||
2023-03-18 22:13:21|06170|101158|603288|346.47B|346470000000|74.77|5535466|-11.51|27|2023-04-28|15/03/2023||0.42||7500000000|||2023-04-26|15/12/2022||0.4141||6610000000||
2023-03-18 22:13:25|06171|1076874|601138|269.89B|269890000000|13.59|47194249|34.42|25|2023-05-03|15/03/2023||0.1878||110510000000|||2023-03-15|15/12/2022|0.42|0.42|150770000000|150770000000||
2023-03-18 22:13:29|06172|944220|000651|211.23B|211230000000|37.51|33029440|16.96|27|2023-05-01|15/03/2023||0.74||35672000000|||2023-04-27|15/12/2022||1.15||48790000000||
2023-03-18 22:13:34|06173|1017555|300498|124.33B|124330000000|18.97|37917283|-5.53|27|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||0.78||26390000000||
2023-03-18 22:13:39|06174|955759|601211|117.44B|117440000000|14.25|22402058|-7.65|25|2023-04-28|15/03/2023||0.484||12480000000|||2023-03-30|15/12/2022||0.4262||11220000000||
2023-03-18 22:13:43|06175|944315|002415|377.83B|377830000000|40.35|41713966|-8.04|27|2023-04-24|15/03/2023||0.28||18140000000|||2023-04-15|15/12/2022||0.4526||23970000000||
2023-03-18 22:13:48|06176|101084|601398|1.62T|1620000000000|4.52|201018724|0|27|2023-04-28|15/03/2023||0.27|||||2023-03-31|15/12/2022||0.22||||
2023-03-18 22:13:52|06177|101060|601166|347.35B|347350000000|16.72|61313313|-16.02|27|2023-04-28|15/03/2023||1.18||65040000000|||2023-03-31|15/12/2022||0.8884||55000000000||
2023-03-18 22:13:57|06178|100978|600887|184.75B|184750000000|28.87|35467002|-22.39|27|2023-04-28|15/12/2022||0.3182||30670000000|||2023-04-28|15/03/2023||0.61||34254000000||
2023-03-18 22:14:02|06179|100493|600276|260.35B|260350000000|40.82|38383322|9.09|27|2023-04-22|15/12/2022||0.207||6540000000|||2023-04-20|15/03/2023||0.18||4790000000||
2023-03-18 22:14:07|06180|100673|600519|2.19T|2190000000000|1,742.00|2526087|1.27|27|2023-04-26|15/03/2023||16.61||38497000000|||2023-03-31|15/12/2022||14.3||37290000000||
2023-03-18 22:14:12|06181|944533|000333|345.09B|345090000000|50.33|21156522|-14.26|27|2023-05-03|15/03/2023||1.18||89583000000|||2023-04-28|15/12/2022||0.8733||78960000000||
2023-03-18 22:14:16|06182|101073|601336|79.56B|79560000000|29.99|9567267|-11.72|27|2023-04-27|15/03/2023||1.13|||||2023-03-31|15/12/2022||0.525||62986000000||
2023-03-18 22:14:20|06183|101123|601857|1.06T|1060000000000|5.83|120253675|13.65|27|2023-04-28|15/03/2023||0.215||820110000000|||2023-03-31|15/12/2022||0.15||699850000000||
2023-03-18 22:14:25|06184|944579|000001|247.43B|247430000000|12.75|107169919|-11.76|27|2023-04-25|15/03/2023||0.8034||51230000000|||2023-03-20|15/12/2022|0.41|0.3792|71120000000|42110000000||
2023-03-18 22:14:29|06185|101078|601318|846.78B|846780000000|46.2|57090955|1.54|27|2023-04-27|15/03/2023||1.9|||||2023-03-14|15/12/2022|0.4|0.32|158000000000|163000000000||
2023-03-18 22:14:34|06186|100320|600048|172.49B|172490000000|14.41|66881598|-6.67|27|2023-04-28|15/03/2023||0.4339||59160000000|||2023-03-31|15/12/2022||0.8866||139270000000||
2023-03-18 22:14:38|06187|100276|600000|208.69B|208690000000|7.11|22474178|-8.14|29|2023-04-28|15/12/2022||0.29|||||2023-04-28|15/03/2023||0.29||||
2023-03-18 22:14:42|06188|944524|002352|254.96B|254960000000|52.5|16140357|4.77|25|2023-04-28|15/03/2023||0.43||67690000000|||2023-03-29|15/12/2022||0.4797||79720000000||
2023-03-18 22:14:47|06189|100350|600104|163.35B|163350000000|14.21|18410067|-18.29|27|2023-05-01|15/03/2023||0.5|||||2023-04-29|15/12/2022||1.07||238470000000||
2023-03-18 22:14:51|06190|100289|600018|130.16B|130160000000|5.59|21322439|-1.41|27|2023-05-01|15/03/2023||0.1441||8090000000|||2023-04-04|15/12/2022||0.0816||8060000000||
2023-03-18 22:14:56|06191|1112831|300760|361.55B|361550000000|298.95|3125575|-6.87|23|2023-05-02|15/03/2023||2.06||7770000000|||2023-04-28|15/12/2022||1.51||7370000000||
2023-03-18 22:15:00|06192|944897|000858|731.68B|731680000000|188.5|18980544|12.04|27|2023-04-28|15/03/2023||3.23||30027000000|||2023-03-31|15/12/2022||1.76||17750000000||
2023-03-18 22:15:05|06193|944451|002304|238.82B|238820000000|159.5|5633282|10.76|27|2023-04-28|15/03/2023||3.7||14459000000|||2023-04-26|15/12/2022||0.3537||3340000000||
2023-03-18 22:15:10|06194|13679|AFLT|108.41B|108410000000|28.45|9221379|-22.56|40|2023-05-29|15/03/2023|||||||2023-03-02|15/12/2022||||152210000000||
2023-03-18 22:15:15|06195|13678|AFKS|142.29B|142290000000|13.26|20864574|4.8|39|2023-06-06|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-03-18 22:15:18|06196|13720|||||||38|2023-06-08|15/12/2022|||||||2022-11-28|15/06/2022||||||
2023-03-18 22:15:24|06197|40423|ALRS|482.09B|482090000000|60.8|10844721|-24.07|27|2023-05-18|15/03/2023||3.45||78100000000|||2023-03-16|15/12/2022||3.75||79300000000||
2023-03-18 22:15:28|06198|13725|VTBR|216.43B|216430000000|0.01669|39996731309|-17.01|39|2023-04-28|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 22:15:33|06199|996169|DSKY|52.57B|52570000000|71.48|951016|-15.25|27|2023-05-03|15/03/2023|||||||2023-03-20|15/12/2022||14.76||57450000000||
2023-03-18 22:15:39|06200|13682|FEES|113.86B|113860000000|0.0903|950952285|-2.99|39|2023-04-27|15/03/2023|||||||2023-03-03|15/12/2022||||||
2023-03-18 22:15:44|06201|13684|GAZP|4.68T|4680000000000|163.29|18240193|-28.38|33|2023-05-17|15/03/2023|||||||2022-11-28|15/09/2022||||||
2023-03-18 22:15:48|06202|1167212|GLTRDR|37.1B|37100000000|393.00|240902|8.41|13|2023-05-31|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-03-18 22:15:53|06203|13688|LSRG|52.03B|52030000000|505.00|67176|-2.88|30|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 22:15:57|06204|1166764|HHRUDR|58.32B|58320000000|1300|10530|-16.07|18|2023-06-06|15/03/2023|||||||2023-03-20|15/12/2022||41.06||4620000000||
2023-03-18 22:16:02|06205|13744|IRAO|249.96B|249960000000|3.412|57998269|32.3|43|2023-05-26|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 22:16:07|06206|13689|LKOH|2.67T|2670000000000|4111.5|462881|-16.35|35|2023-05-30|15/03/2023||566.76||2887120000000|||2023-03-20|15/12/2022||514.36||2845260000000||
2023-03-18 22:16:12|06207|13693|MGNT|435.44B|435440000000|4504|182688|40.66|39|2023-04-21|15/03/2023|||||||2023-03-20|15/12/2022||||608740000000||
2023-03-18 22:16:16|06208|1163363|VKCODR|41.41B|41410000000|482.40|639159|62.97|27|2023-04-27|15/03/2023|||||||2023-03-16|15/12/2022|-7.66||31710000000|49860000000||
2023-03-18 22:16:21|06209|13690|MAGN|351.99B|351990000000|39.89|14880890|-16.33|39|2023-05-10|15/03/2023||5.42||255690000000|||2023-03-20|15/12/2022||6.29||261500000000||
2023-03-18 22:16:27|06210|44464|MOEX|192.34B|192340000000|112.89|6335818|18.2|38|2023-04-29|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-03-18 22:16:32|06211|955694|CBOM|164.34B|164340000000|6.960|43695510|34.52|27|2023-05-30|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 22:16:36|06212|13691|MTSS|463.28B|463280000000|248.1|1209109|14.07|35|2023-05-24|15/03/2023|||||||2023-03-21|15/12/2022||||152380000000||
2023-03-18 22:16:41|06213|13695|NLMK|280.8B|280800000000|125.10|3956498|-29.52|39|2023-04-25|15/03/2023||8.54||340240000000|||2023-03-20|15/12/2022||7.79||334500000000||
2023-03-18 22:16:46|06214|13683|GMKN|2.56T|2560000000000|14,560.0|67648|-23.58|31|2023-04-27|15/03/2023|||||||2023-02-10|15/12/2022||||8706000000||
2023-03-18 22:16:51|06215|13697|NVTK|321.75B|321750000000|1,074.60|894347|-5.24|38|2023-04-26|15/03/2023||52.43||534970000000|||2023-03-20|15/12/2022||53.08||473290000000||
2023-03-18 22:16:57|06216|950026|RUAL|609.23B|609230000000|40.03|10313334|-33.34|27|2023-05-16|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 22:17:01|06217|1167498|OZONDR|186.22B|186220000000|1,690.00|177597|68.08|11|2023-05-16|15/03/2023|||||||2023-04-06|15/12/2022||||||
2023-03-18 22:17:04|06218|1163242|||||||0||
2023-03-18 22:17:09|06219|21406|PHOR|1.03T|1030000000000|7,059.0|68132|40.76|39|2023-05-18|15/03/2023||327.08|||||2023-03-03|15/12/2022|141.98|141.98|110100000000|89710000000||
2023-03-18 22:17:14|06220|13789|PIKK|412.64B|412640000000|626.2|156495|26.51|28|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 22:17:19|06221|44465|POLY|99.42B|99420000000|224|2430299|-34.71|27|2023-04-13|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 22:17:23|06222|13705|PLZL|1.13T|1130000000000|9,412.0|317030|-11.48|27|2023-05-31|15/03/2023||382.51||119770000000|||2023-03-15|15/12/2022||259.16||55620000000||
2023-03-18 22:17:28|06223|960754|QIWIDR|27.28B|27280000000|467.00|62733|18.98|27|2023-05-18|15/03/2023|||||||2023-03-28|15/12/2022||33.76||5480000000||
2023-03-18 22:17:33|06224|13707|ROSN|3.47T|3470000000000|365.2|2496234|18.59|33|2023-05-15|15/03/2023||64.05||3934890000000|||2023-03-20|15/12/2022||58.09||3820710000000||
2023-03-18 22:17:37|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|-15.33|32|2023-03-24|15/12/2022|||||||2022-11-25|15/09/2022||||||
2023-03-18 22:17:42|06226|21419|RTKM|222.76B|222760000000|61.33|1262254|-1.51|39|2023-05-17|15/03/2023|||||||2023-03-20|15/12/2022||||185370000000||
2023-03-18 22:17:47|06227|13754|HYDR|349.65B|349650000000|0.7763|67671516|18.66|39|2023-06-08|15/03/2023|||||||2023-03-20|15/12/2022|-0.01|||||
2023-03-18 22:17:52|06228|13711|SBER|2.99T|2990000000000|193.59|63246972|47.64|38|2023-05-03|15/03/2023|||||||2023-03-09|15/12/2022||||||
2023-03-18 22:17:57|06229|13712|SBER_p|2.99T|2990000000000|193.19|5185886|47.14|39|2023-05-03|15/03/2023|||||||2023-03-09|15/12/2022||||||
2023-03-18 22:18:02|06230|13713|CHMF|688.1B|688100000000|997.6|805548|-21.41|39|2023-04-26|15/03/2023||58.92||232600000000|||2023-02-02|15/12/2022||53.88||215420000000||
2023-03-18 22:18:07|06231|13716|SNGS|928.68B|928680000000|22.500|18772373|0.36|26|2021-08-18|15/06/2021|4.28||855300000000||||2021-05-04|15/03/2021||||5380000||
2023-03-18 22:18:11|06232|13717|SNGS_p|928.68B|928680000000|28.570|9224358|-4.72|37|2023-05-17|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 22:18:16|06233|13738|TATN_p|915.43B|915430000000|345.1|350873|10.22|39|2023-06-09|15/03/2023|||||||2023-03-20|15/12/2022||||359300000000||
2023-03-18 22:18:21|06234|13718|TATN|915.43B|915430000000|347.8|1924294|-1.47|39|2023-06-09|15/03/2023|||||||2023-03-20|15/12/2022||||359300000000||
2023-03-18 22:18:25|06235|1153662|TCSGDR|229.68B|229680000000|2,505.00|193493|-17.99|27|2023-05-24|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-18 22:18:31|06236|21302|UPRO|105.98B|105980000000|1.681|61594194|1.94|39|2023-05-09|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 22:18:36|06237|1061926|FIVEDR|236.92B|236920000000|1,452.0|80972|23.16|27|2023-04-27|15/03/2023|||||||2023-03-17|15/12/2022|||705180000000|703990000000||
2023-03-18 22:18:41|06238|102063|YNDX|527.59B|527590000000|1898|474055|-1.72|27|2023-04-26|15/03/2023|||||||2023-02-16|15/12/2022|2.01|14.48|152790000000|158830000000||
2023-03-18 22:18:46|06239|18595|ALPA4|6.26B|6260000000|9.05|5128600|-62.34|33|2023-05-04|15/03/2023||0.28|||||2023-02-09|15/12/2022|-0.03|0.2684|1100000000|1130000000||
2023-03-18 22:18:51|06240|18599|ABEV3|223.85B|223850000000|14.22|33451600|2.08|35|2023-05-04|15/03/2023||0.1956||19710000000|||2023-03-02|15/12/2022|0.32|0.2356|22690000000|23990000000||
2023-03-18 22:18:55|06241|18626|AMER3|938.63M|938630000|1.04|78810326|-95.78|39|2023-05-11|15/03/2023||-0.21||6600000000|||2023-03-29|15/12/2022||0.2658||10310000000||
2023-03-18 22:19:00|06242|1025085|CRFB3|25.69B|25690000000|12.21|6133168|-38.83|25|2023-05-10|15/03/2023||0.1551||27750000000|||2023-02-13|15/12/2022|0.2373|0.2215|29850000000|28190000000||
2023-03-18 22:19:04|06243|1008677|AZUL4|4.51B|4510000000|12.98|16534008|-39.18|26|2023-05-11|15/03/2023||-0.3337||4690000000|||2023-03-06|15/12/2022|-0.8023|-0.766|4450000000|4460000000||
2023-03-18 22:19:09|06244|18628|B3SA3|65.37B|65370000000|11.3|45028323|-16.74|39|2023-05-11|15/03/2023||0.1982||2340000000|||2023-02-15|15/12/2022|0.191|0.2|2310000000|2340000000||
2023-03-18 22:19:14|06245|996550|BPAC11|102.57B|102570000000|19.9|15455840|-20.84|26|2023-05-09|15/03/2023||0.6008||4920000000|||2023-02-17|15/12/2022|0.46|0.5738|3630000000|4660000000||
2023-03-18 22:19:19|06246|1075215|BIDI4|8.78B|8780000000|3.41|9275058|-44.46|22|2022-11-10|15/09/2022||0.037||1100000000|||2022-08-10|15/06/2022||0.0203||989260000||
2023-03-18 22:19:23|06247|1141840|BIDI11|24.15B|24150000000|10.4|14243087|-42.98|19|2022-11-10|15/09/2022||0.111||1100000000|||2022-08-10|15/06/2022||0.0608||989260000||
2023-03-18 22:19:30|06248|18614|BPAN4|6.4B|6400000000|5.03|3209229|-48.98|25|2023-05-04|15/03/2023||0.1541||2020000000|||2023-02-08|15/12/2022|0.1614|0.1582|2090000000|2090000000||
2023-03-18 22:19:34|06249|50509|BBSE3|64.73B|64730000000|32.42|5727661|44.08|37|2023-05-15|15/03/2023||0.7956||1600000000|||2023-02-09|15/12/2022|0.9|0.9|2150000000|1860000000||
2023-03-18 22:19:39|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|-3.63|39|2023-05-11|15/03/2023||0.1183||350480000|||2023-03-16|15/12/2022||0.2029||463550000||
2023-03-18 22:19:44|06251|18605|BBDC3|132.96B|132960000000|11.66|8930852|-25.54|39|2023-05-04|15/03/2023||0.3996||29750000000|||2023-02-09|15/12/2022|0.15|0.422|30230000000|30230000000||
2023-03-18 22:19:49|06252|18606|BBDC4|132.96B|132960000000|13.33|60374631|-29.62|35|2023-05-04|15/03/2023||0.3996||29750000000|||2023-02-09|15/12/2022|0.15|0.422|30230000000|30230000000||
2023-03-18 22:19:52|06253|18616|||||||36|2023-05-12|15/03/2023|||||||2023-03-27|15/12/2022||1.39||485560000||
2023-03-18 22:19:58|06254|18604|BBAS3|106.44B|106440000000|37.3|15573750|16.09|39|2023-05-15|15/03/2023||2.79||30910000000|||2023-02-13|15/12/2022|3.11|3.13|32500000000|31220000000||
2023-03-18 22:20:10|06255|1155784|PCAR3|3.8B|3800000000|14.08|3816369|-38.78|27|2023-05-03|15/03/2023||-0.1772||8810000000|||2023-02-27|15/12/2022|0.3912|0.3912|11920000000|11920000000||
2023-03-18 22:20:15|06256|18620|BRKM5|15.56B|15560000000|18.91|3465984|-57.45|28|2023-05-04|15/03/2023||0.98|||||2023-03-22|15/12/2022||-1.15||19970000000||
2023-03-18 22:20:20|06257|18617|BRFS3|7.55B|7550000000|7|23830539|-57.81|39|2023-05-10|15/03/2023||-0.2853||13910000000|||2023-02-27|15/12/2022|-0.0672|-0.1024|14680000000|14330000000||
2023-03-18 22:20:24|06258|18633|CCRO3|24.08B|24080000000|11.92|10649119|-6.13|39|2023-05-11|15/03/2023||0.1833||3220000000|||2023-02-15|15/12/2022|-0.1075|0.1663|3280000000|3480000000||
2023-03-18 22:20:30|06259|18642|CMIG4|26.85B|26850000000|10.52|10491979|7.97|28|2023-05-04|15/03/2023||0.6622||8380000000|||2023-03-16|15/12/2022|0.3501|0.3501|9360000000|9520000000||
2023-03-18 22:20:36|06260|18639|CIEL3|13.18B|13180000000|4.89|23796952|102.51|39|2023-04-27|15/03/2023||0.1399||2790000000|||2023-01-26|15/12/2022|0.1703|0.1745|2770000000|2900000000||
2023-03-18 22:20:42|06261|40433|COGN3|4.18B|4180000000|2.23|26019123|2.76|39|2023-05-11|15/03/2023||-0.0258||1290000000|||2023-03-23|15/12/2022||-0.0103||1550000000||
2023-03-18 22:20:47|06262|18647|CPLE6|17.58B|17580000000|6.71|12982515|-1.47|39|2023-05-10|15/03/2023||0.186||4040000000|||2023-03-21|15/12/2022||0.2138||4540000000||
2023-03-18 22:20:51|06263|18651|CSAN3|26.47B|26470000000|14.18|9096918|-33.92|35|2023-05-15|15/03/2023||0.1734||39880000000|||2023-03-01|15/12/2022|0.44|0.1649|41010000000|40680000000||
2023-03-18 22:20:56|06264|18645|CPFE3|33.82B|33820000000|29.35|1924750|1.69|35|2023-05-11|15/03/2023||1.18||9560000000|||2023-03-16|15/12/2022|1.13|1.12|10300000000|9110000000||
2023-03-18 22:21:00|06265|50513|CVCB3|903.8M|903800000|3.26|20783266|-73.39|36|2023-05-09|15/03/2023||||343000000|||2023-03-14|15/12/2022|-0.2725|-0.2725|321000000|331000000||
2023-03-18 22:21:05|06266|18657|CYRE3|5.59B|5590000000|14.74|7428076|4.21|39|2023-05-11|15/03/2023||0.6002||1400000000|||2023-03-16|15/12/2022|0.5301|0.4951|1370000000|1400000000||
2023-03-18 22:21:10|06267|18662|DXCO3|5.01B|5010000000|6.2|5783355|-54.05|39|2023-05-03|15/03/2023||0.04||2040000000|||2023-03-08|15/12/2022|0.285|0.3|1980000000|1980000000||
2023-03-18 22:21:14|06268|18663|ECOR3|3.59B|3590000000|5.16|5374860|-28.53|39|2023-05-10|15/03/2023||0.065||1080000000|||2023-03-16|15/12/2022|0.03|0.0867|1150000000|1190000000||
2023-03-18 22:21:19|06269|18666|ELET3|74.75B|74750000000|32.25|11250239|-3.71|39|2023-05-09|15/03/2023||0.7844||8580000000|||2023-03-13|15/12/2022|0.2496|0.2448|8230000000|8430000000||
2023-03-18 22:21:24|06270|18667|ELET6|74.75B|74750000000|34.7|2497360|5.4|39|2023-05-09|15/03/2023||0.7844||8580000000|||2023-03-13|15/12/2022|0.2496|0.2448|8230000000|8430000000||
2023-03-18 22:21:29|06271|18669|EMBR3|14.82B|14820000000|20.17|7906502|37.21|39|2023-05-04|15/03/2023||-0.1833||4260000000|||2023-03-10|15/12/2022|0.1549|-0.3614|10280000000|10280000000||
2023-03-18 22:21:34|06272|18670|ENBR3|12.47B|12470000000|22.03|4313026|6.18|39|2023-05-03|15/03/2023||0.58||3890000000|||2023-02-27|15/12/2022|0.5769|0.5238|3170000000|3510000000||
2023-03-18 22:21:38|06273|977700|ENGI11|17.59B|17590000000|37.41|2518839|-13.29|27|2023-05-11|15/03/2023||0.9076||5670000000|||2023-03-16|15/12/2022|0.9218|0.9218|5360000000|5930000000||
2023-03-18 22:21:44|06274|18735|ENEV3|18.19B|18190000000|11.5|11198232|-9.09|35|2023-05-15|15/03/2023||0.04|||||2023-03-23|15/12/2022||0.2275||1870000000||
2023-03-18 22:21:49|06275|18790|EGIE3|32.64B|32640000000|40|1795108|0.69|39|2023-05-04|15/03/2023||0.9821||2740000000|||2023-02-16|15/12/2022|1.52|1.49|3050000000|2830000000||
2023-03-18 22:21:54|06276|18672|EQTL3|27.97B|27970000000|25.42|7041426|-0.65|33|2023-05-10|15/03/2023||0.72||5220000000|||2023-03-29|15/12/2022||0.369||6270000000||
2023-03-18 22:21:58|06277|18677|EZTC3|2.9B|2900000000|13.31|2691206|-17.08|32|2023-05-11|15/03/2023||0.4606||310150000|||2023-03-16|15/12/2022|0.37|0.14|300000000|311000000||
2023-03-18 22:22:04|06278|18682|FLRY3|5.32B|5320000000|14.51|2654768|-9.28|39|2023-05-04|15/03/2023||0.295||1180000000|||2023-03-16|15/12/2022|0.1216|0.1109|1120000000|1100000000||
2023-03-18 22:22:09|06279|18691|GOAU4|11.53B|11530000000|11.39|8041040|1.7|35|2023-05-08|15/03/2023|||||||2023-03-01|15/12/2022|0.54|0.54|766170000|766170000||
2023-03-18 22:22:13|06280|18689|GGBR4|40.71B|40710000000|25.5|10976695|-9.36|35|2023-05-03|15/03/2023||1.46||20090000000|||2023-03-01|15/12/2022|0.73|1.01|17960000000|19010000000||
2023-03-18 22:22:18|06281|1178707|GETT11|||4.81|268054|42.72}|6|2023-02-06|15/12/2022|||||||2022-11-08|15/09/2022||||||
2023-03-18 22:22:22|06282|18692|GOLL4|2.96B|2960000000|7.09|14156552|-50.76|35|2023-04-27|15/03/2023||0.0347||4880000000|||2023-03-08|15/12/2022|-0.91|-0.328|4700000000|4600000000||
2023-03-18 22:22:27|06283|1073236|HAPV3|16.84B|16840000000|2.37|93922063|-80.03|25|2023-05-08|15/03/2023||-0.0201||6810000000|||2023-02-28|15/12/2022|-0.03|-0.0311|6500000000|6500000000||
2023-03-18 22:22:30|06284|18698|||||||39|2023-04-27|15/03/2023||0.5631||1790000000|||2023-02-16|15/12/2022|0.68|0.6803|2120000000|2090000000||
2023-03-18 22:22:35|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|||2022-03-01|15/12/2021||0.2765||226530000||
2023-03-18 22:22:40|06286|1030995|IRBR3|1.78B|1780000000|21.76|2469774|-75.66|25|2023-05-15|15/03/2023||0.3||2170000000|||2023-03-08|15/12/2022|-0.0323|-0.0323|1240000000|1670000000||
2023-03-18 22:22:45|06287|18706|ITSA4|77.29B|77290000000|7.86|20621744|-13.91|35|2023-05-15|15/03/2023||0.39||3760000000|||2023-03-20|15/12/2022||0.44||4230000000||
2023-03-18 22:22:51|06288|18708|ITUB4|212.84B|212840000000|23.34|35025755|-9.35|35|2023-05-08|15/03/2023||0.8622||37780000000|||2023-02-07|15/12/2022|0.75|0.8267|34940000000|37290000000||
2023-03-18 22:22:56|06289|18709|JBSS3|45.45B|45450000000|20.49|9283106|-43|39|2023-05-11|15/03/2023||0.8901||94330000000|||2023-03-21|15/12/2022||0.6957||94310000000||
2023-03-18 22:23:02|06290|18711|JHSF3|2.58B|2580000000|3.88|3280265|-30.47|32|2023-05-11|15/03/2023||0.27||597830000|||2023-03-16|15/12/2022|0.1|0.1|466650000|467670000||
2023-03-18 22:23:07|06291|102072|KLBN11|20.07B|20070000000|18.18|6511474|-27.42|36|2023-05-03|15/03/2023||0.5982||5120000000|||2023-02-08|15/12/2022|0.715|0.675|5080000000|5010000000||
2023-03-18 22:23:12|06292|18770|RENT3|52.59B|52590000000|53.74|7270613|-0.5|39|2023-04-27|15/03/2023||0.6403||7130000000|||2023-03-14|15/12/2022|0.65|0.67|5890000000|6260000000||
2023-03-18 22:23:17|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|-0.78|33|2022-11-11|15/09/2022||0.5865||2740000000|||2022-08-12|15/06/2022||0.5335||2310000000||
2023-03-18 22:23:21|06294|1156708|LWSA3|3.7B|3700000000|6.26|9183347|-32.83|18|2023-05-11|15/03/2023||0.0347||318990000|||2023-03-23|15/12/2022||0.0377||321820000||
2023-03-18 22:23:26|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|||2022-02-24|15/12/2021||0.502||9010000000||
2023-03-18 22:23:32|06296|18724|LREN3|17.68B|17680000000|18.07|15977642|-20.05|39|2023-05-04|15/03/2023||0.1116||2840000000|||2023-02-16|15/12/2022|0.5|0.5242|3950000000|3750000000||
2023-03-18 22:23:38|06297|18729|MGLU3|25.24B|25240000000|3.78|162422839|-31.77|37|2023-05-11|15/03/2023||-0.0143||9630000000|||2023-03-10|15/12/2022|-0.02|-0.0146|11170000000|10750000000||
2023-03-18 22:23:44|06298|18736|MRFG3|4.84B|4840000000|7.33|13775511|-61.84|39|2023-05-12|15/03/2023||0.3498||36210000000|||2023-03-01|15/12/2022|0.68|0.5853|22670000000|29050000000||
2023-03-18 22:23:48|06299|1167031|CASH3|917.01M|917010000|1.06|30485073|-49.04|15|2023-05-09|15/03/2023||-0.0072||123820000|||2023-03-14|15/12/2022|-0.06|-0.0096|113000000|110950000||
2023-03-18 22:23:53|06300|18608|BEEF3|6.84B|6840000000|11.70|8214332|3.84|39|2023-05-10|15/03/2023||-0.07||7170000000|||2023-02-23|15/12/2022|-0.04|-0.04|6840000000|6840000000||
2023-03-18 22:23:57|06301|1163446|SOMA3|6.76B|6760000000|8.62|7958052|-29|17|2023-05-10|15/03/2023||0.1034||1200000000|||2023-03-07|15/12/2022|0.141|0.141|1360000000|1360000000||
2023-03-18 22:24:02|06302|18738|MRVE3|3.51B|3510000000|7.26|12945115|-26.4|39|2023-05-15|15/03/2023||0.0866||1660000000|||2023-03-08|15/12/2022|0.1741|0.1741|1660000000|1740000000||
2023-03-18 22:24:07|06303|18740|MULT3|14.25B|14250000000|24.34|5190545|20.05|39|2023-04-27|15/03/2023||0.2711||412900000|||2023-02-09|15/12/2022|0.41|0.4098|545150000|568300000||
2023-03-18 22:24:12|06304|18742|NTCO3|18.76B|18760000000|13.66|17619711|-44.58|39|2023-05-08|15/03/2023||-0.097||8810000000|||2023-03-15|15/12/2022|0.2428|0.2009|10390000000|10950000000||
2023-03-18 22:24:16|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|||2022-03-16|15/12/2021||0.26||3320000000||
2023-03-18 22:24:21|06306|18749|PETR3|327.88B|327880000000|26.36|14495998|15.98|39|2023-05-09|15/03/2023||2.13||135430000000|||2023-03-01|15/12/2022|2.99|3.03|149710000000|157630000000||
2023-03-18 22:24:26|06307|18750|PETR4|327.88B|327880000000|23.51|66859160|16.89|34|2023-05-09|15/03/2023||2.13||135430000000|||2023-03-01|15/12/2022|2.99|3.03|149710000000|157630000000||
2023-03-18 22:24:30|06308|18697|PRIO3|26.6B|26600000000|31.37|12328489|25.23|39|2023-05-03|15/03/2023||1.42||3020000000|||2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000||
2023-03-18 22:24:35|06309|1165867|PETZ3|3.08B|3080000000|6.67|12405681|-62.94|15|2023-05-10|15/03/2023||0.05||835030000|||2023-03-08|15/12/2022|0.04|0.04|788000000|835970000||
2023-03-18 22:24:40|06310|18764|QUAL3|1.15B|1150000000|4.13|5942810|-72.02|36|2023-05-09|15/03/2023||0.1593||492720000|||2023-03-28|15/12/2022||0.1536||492640000||
2023-03-18 22:24:45|06311|40436|RADL3|39.17B|39170000000|23.77|5580737|6.16|39|2023-05-02|15/03/2023||0.13||7750000000|||2023-03-08|15/12/2022|0.17|0.14|7840000000|8020000000||
2023-03-18 22:24:49|06312|1167542|RDOR3|49.52B|49520000000|21.98|6091540|-57.18|15|2023-05-15|15/03/2023||0.1029||8920000000|||2023-03-27|15/12/2022||0.0373||5900000000||
2023-03-18 22:24:54|06313|18593|RAIL3|34.79B|34790000000|18.78|10130550|13.39|37|2023-05-10|15/03/2023||0.13||2420000000|||2023-02-15|15/12/2022|-0.12|-0.06|2220000000|2220000000||
2023-03-18 22:24:59|06314|18776|SBSP3|35.37B|35370000000|51.75|3129550|19.16|39|2023-05-11|15/03/2023||1.1||4760000000|||2023-03-23|15/12/2022||1.12||4590000000||
2023-03-18 22:25:04|06315|18775|SANB11|96.03B|96030000000|25.63|2232558|-24.13|39|2023-04-25|15/03/2023||0.603||18000000000|||2023-02-02|15/12/2022|0.45|0.4297|17590000000|17740000000||
2023-03-18 22:25:08|06316|1170443|ASAI3|21.48B|21480000000|15.92|10595240|16.89|14|2023-05-02|15/03/2023||0.1305||16450000000|||2023-02-15|15/12/2022|0.3|0.3|15950000000|16240000000||
2023-03-18 22:25:13|06317|18653|CSNA3|19.36B|19360000000|14.6|9321984|-41.48|39|2023-05-03|15/03/2023||0.7771||10550000000|||2023-03-08|15/12/2022|0.15|0.6448|11130000000|10740000000||
2023-03-18 22:25:18|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|-34.27|36|2023-02-28|15/12/2022||0.5609||6020000000|||2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000||
2023-03-18 22:25:22|06319|1055002|SUZB3|55.46B|55460000000|43.59|5593208|-28.41|27|2023-05-10|15/03/2023||2.19||11360000000|||2023-02-28|15/12/2022|5.71|3.98|14410000000|13840000000||
2023-03-18 22:25:27|06320|18804|TAEE11|12.22B|12220000000|35.48|2349361|-7.25|33|2023-05-03|15/03/2023||0.8264||592530000|||2023-03-15|15/12/2022|0.9853|0.6984|584670000|558540000||
2023-03-18 22:25:31|06321|18817|VIVT3|64.48B|64480000000|38.76|2483118|-22.96|39|2023-05-09|15/03/2023||0.5228||12380000000|||2023-02-15|15/12/2022|0.7827|0.7827|12660000000|12580000000||
2023-03-18 22:25:36|06322|18797|TIMS3|30.96B|30960000000|12.79|8348926|-3.13|39|2023-05-08|15/03/2023||0.1007||5550000000|||2023-02-14|15/12/2022|0.2327|0.1873|5820000000|5840000000||
2023-03-18 22:25:41|06323|18801|TOTS3|17.27B|17270000000|28.51|4450232|-13.48|39|2023-05-08|15/03/2023||0.2839||1090000000|||2023-02-15|15/12/2022|0.29|0.2923|1080000000|1090000000||
2023-03-18 22:25:46|06324|18807|UGPA3|14.47B|14470000000|13.29|6569590|7.14|35|2023-05-03|15/03/2023||0.1765||32370000000|||2023-02-15|15/12/2022|0.1836|0.1507|35960000000|37500000000||
2023-03-18 22:25:50|06325|18812|USIM5|9B|9000000000|6.94|15773692|-48.81|39|2023-04-20|15/03/2023||0.1739||7640000000|||2023-02-10|15/12/2022|-0.8|-0.43|7660000000|7540000000||
2023-03-18 22:25:55|06326|18814|VALE3|370.89B|370890000000|82.73|23011977|-7.72|39|2023-04-26|15/03/2023||3.2||49930000000|||2023-02-16|15/12/2022|4.26|3.14|61970000000|59020000000||
2023-03-18 22:25:59|06327|986421|VIIA3|3.3B|3300000000|2.09|80487633|-38.71|27|2023-05-10|15/03/2023||0.04||8010000000|||2023-03-10|15/12/2022|-0.22|-0.22|8560000000|8600000000||
2023-03-18 22:26:04|06328|18820|WEGE3|167.3B|167300000000|39.87|6728918|21.41|39|2023-04-26|15/03/2023||0.285||7790000000|||2023-02-15|15/12/2022|0.2844|0.2862|7980000000|8070000000||
2023-03-18 22:26:09|06329|18673|YDUQ3|2.2B|2200000000|7.57|4944318|-51.76|39|2023-05-09|15/03/2023||0.1876||1210000000|||2023-03-15|15/12/2022|-0.0921|-0.1114|1100000000|1090000000||
2023-03-18 22:26:14|06330|101278|ABMM|7.43T|7430000000000|2700|1631861|67.18|25|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 22:26:19|06331|101279|ACES|7.57T|7570000000000|442|124281673|-58.3|34|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||8.66||||
2023-03-18 22:26:23|06332|1179331|KUAS|64.63B|64630000000|50|2941939|-27.54|5|2022-10-31|15/09/2022|1.32||37110000000||||2022-08-04|15/06/2022|0.04||40420000000|||
2023-03-18 22:26:27|06333|101280|ACST|1.57T|1570000000000|124|3548459|-36.08|26|2023-04-18|15/03/2023|||||||2023-02-27|15/12/2022|-17.51||243100000000|||
2023-03-18 22:26:33|06334|101282|ADHI|3.4T|3400000000000|404|12307263|-44.15|27|2023-05-01|15/03/2023|||||||2023-03-08|15/12/2022|||4415950000000|4415950000000||
2023-03-18 22:26:38|06335|101283|ASSA|2.59T|2590000000000|725|13421230|-68.06|26|2023-05-24|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 22:26:42|06336|101284|ADMF|9.9T|9900000000000|9900|67342|21.1|25|2023-04-26|15/03/2023|||||||2023-02-10|15/12/2022|459.52||2070500000000|||
2023-03-18 22:26:47|06337|1159434|RONY|1T|1000000000000|800|1110000|0|12|2022-11-17|15/06/2022|-1.57||404100000||||2022-11-16|15/03/2022|2.43||6460000000|||
2023-03-18 22:26:51|06338|1156772|AYLS|53.77B|53770000000|63|13977794|-84.56|11|2022-12-01|15/09/2022|0.03||3390000000||||2022-08-30|15/06/2022|-0.51||3390000000|||
2023-03-18 22:26:56|06339|101286|APLN|3T|3000000000000|132|14831636|12.82|25|2023-05-04|15/12/2022|||||||2023-05-02|15/03/2023||||||
2023-03-18 22:27:01|06340|943660|TARA|503.48B|503480000000|50|16977|0|23|2022-11-29|15/09/2022|-0.02||954500000||||2022-08-26|15/06/2022|-0.08||409100000|||
2023-03-18 22:27:05|06341|101373|CMPP|1.44T|1440000000000|135|846241|-75.68|23|2022-11-30|15/09/2022|-39.63||1362600000000||||2022-08-01|15/06/2022|-52.1||868600000000|||
2023-03-18 22:27:10|06342|101287|ADES|3.92T|3920000000000|6650|107981|80.22|23|2022-11-28|15/09/2022|141.94||320900000000||||2022-08-30|15/06/2022|137.89||309000000000|||
2023-03-18 22:27:14|06343|101288|AIMS|72.16B|72160000000|328|597453|3.14|23|2022-11-30|15/09/2022|6.72||10320000000||||2022-08-31|15/06/2022|3.73||9720000000|||
2023-03-18 22:27:19|06344|101289|AKRA|27.34T|27340000000000|1,385|34213034|70.99|27|2023-04-27|15/03/2023|||||||2023-03-20|15/12/2022||10.51||6015060000000||
2023-03-18 22:27:23|06345|101409|GAMA|500.55B|500550000000|50|1431|0|23|2022-10-31|15/09/2022|-0.74||1310000000||||2022-08-31|15/06/2022|-0.94||1730000000|||
2023-03-18 22:27:27|06346|953124|ALKA|170.58B|170580000000|336|425839|15.86|23|2022-12-01|15/09/2022|12.9||717800000000||||2022-08-31|15/06/2022|-0.85||617100000000|||
2023-03-18 22:27:32|06347|101290|ASRI|2.87T|2870000000000|146|6238573|-7.01|37|2023-04-28|15/03/2023||8.74|||||2023-04-03|15/12/2022||7.48||||
2023-03-18 22:27:37|06348|1025106|FIRE|125.09B|125090000000|85|5048317|-74.09|23|2022-10-31|15/09/2022|1.69||87430000000||||2022-07-31|15/06/2022|-3.76||72850000000|||
2023-03-18 22:27:41|06349|101291|ALDO|943.32B|943320000000|725|160575|-30.95|23|2022-10-28|15/09/2022|15.83||333300000000||||2022-07-29|15/06/2022|10.88||359900000000|||
2023-03-18 22:27:45|06350|101292|ALMI|862.42B|862420000000|226|170809|-18.71|16|2021-05-31|15/12/2020|-0.03||68010000||||2020-11-04|15/09/2020|-51.58||284400000000|||
2023-03-18 22:27:51|06351|955951|ATIC|833.53B|833530000000|360|30409|-26.23|24|2022-11-30|15/09/2022|-0.94||1668600000000||||2022-08-05|15/06/2022|2.05||2025100000000|||
2023-03-18 22:27:55|06352|101293|OKAS|206.61B|206610000000|117|21094924|116.67|5|2018-05-22|15/03/2018|-0||29430000||||2018-04-16|15/12/2017|0.01||30330000|||
2023-03-18 22:27:59|06353|1031278|NASA|550.25B|550250000000|50|6889|0|23|2022-11-29|15/09/2022|-0.16||3380000000||||2022-08-31|15/06/2022|0.08||3000000000|||
2023-03-18 22:28:03|06354|1156865|ASPI|71.59B|71590000000|105|5226336|64.06|13|2022-12-01|15/09/2022|-0.6||3750000000||||2022-08-30|15/06/2022|0.31||3330000000|||
2023-03-18 22:28:07|06355|1091190|ANDI|467.5B|467500000000|50|10425|0|20|2022-11-29|15/09/2022|1.44||70100000000||||2022-07-28|15/06/2022|-2.14||104700000000|||
2023-03-18 22:28:12|06356|991135|AGII|5.97T|5970000000000|1960|6333056|33.79|27|2023-05-05|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-18 22:28:17|06357|101294|ANTM|45.54T|45540000000000|1,895|78808458|-19.36|37|2023-05-02|15/03/2023|||||||2023-03-20|15/12/2022||11.68||||
2023-03-18 22:28:22|06358|998092|AKKU|322.47B|322470000000|50|1532|0|24|2022-11-01|15/09/2022|0.56||1130000000||||2022-08-25|15/06/2022|0.01||931800000|||
2023-03-18 22:28:27|06359|101295|APEX|369.18B|369180000000|132|1583266|-84.65|26|2023-06-02|15/12/2022|||||||2022-11-28|15/09/2022||||||
2023-03-18 22:28:30|06360|1174687|ARCI|8.29T|8290000000000|334|6043253|-31.84|0||
2023-03-18 22:28:35|06361|101209|AKPI|734.7B|734700000000|1,200|20911|26.98|23|2022-11-30|15/09/2022|37.66||773300000000||||2022-08-26|15/06/2022|118.26||830900000000|||
2023-03-18 22:28:39|06362|953931|ARGO|229.86B|229860000000|685|4738|-56.78|12|2022-11-08|15/09/2022|-21.69||23740000000||||2022-08-31|15/06/2022|-40.89||27360000000|||
2023-03-18 22:28:43|06363|101296|APII|203.32B|203320000000|189|853880|2.16|23|2022-10-28|15/09/2022|9.52||90290000000||||2022-07-26|15/06/2022|2.94||66710000000|||
2023-03-18 22:28:48|06364|1096062|DIGI|81.25B|81250000000|50|136639|-27.54|18|2022-10-31|15/09/2022|-2.93||9080000000||||2022-08-01|15/06/2022|-3.56||10890000000|||
2023-03-18 22:28:52|06365|1141610|ARKA|100B|100000000000|50|2040937|0|13|2022-10-28|15/09/2022|1.58||60030000000||||2022-07-29|15/06/2022|0.9||58100000000|||
2023-03-18 22:28:56|06366|1122744|JAYA|82.75B|82750000000|104|3218816|-24.64|18|2022-11-22|15/09/2022|1.6||20790000000||||2022-08-19|15/06/2022|2.02||19550000000|||
2023-03-18 22:29:00|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||||2021-11-03|15/06/2021|0.11||18980000000|||
2023-03-18 22:29:05|06368|101297|ARTA|946.95B|946950000000|2,120|6970|16.48|23|2022-10-20|15/09/2022|1.27||16020000000||||2022-09-22|15/06/2022|-3.09||11650000000|||
2023-03-18 22:29:09|06369|101298|ARNA|7.23T|7230000000000|995|2879422|14.37|27|2023-04-17|15/03/2023|||||||2023-02-14|15/12/2022|16.69||583600000000|||
2023-03-18 22:29:13|06370|101302|AMFG|2.32T|2320000000000|5,350|49811|7.43|25|2023-05-29|15/03/2023|||||||2023-04-14|15/12/2022||||||
2023-03-18 22:29:18|06371|1156445|AMOR|2.36T|2360000000000|1065|192958|-36.23|18|2023-04-21|15/03/2023|||||||2023-01-18|15/12/2022|10.54||83910000000|||
2023-03-18 22:29:22|06372|101303|POLY|127.28B|127280000000|51|504884|-40.7|5|2018-04-30|15/03/2018|||118800000||||2018-03-27|15/12/2017|||110400000|||
2023-03-18 22:29:26|06373|101208|MYTX|526.82B|526820000000|68|1852477|-8.11|23|2022-11-15|15/09/2022|3.97||361800000000||||2022-08-16|15/06/2022|6.34||456400000000|||
2023-03-18 22:29:30|06374|1155848|AGAR|258B|258000000000|258|3303|-28.33|15|2022-09-23|15/06/2022|7||147700000000||||2022-06-01|15/03/2022|-1.89||112000000000|||
2023-03-18 22:29:35|06375|101304|APLI|392.45B|392450000000|288|940283|50.79|24|2022-10-31|15/09/2022|11.82||143400000000||||2022-07-29|15/06/2022|5.15||123500000000|||
2023-03-18 22:29:39|06376|101305|AALI|15.16T|15160000000000|7,875|592917|-35.19|36|2023-04-25|15/03/2023||||4285000000000|||2023-02-27|15/12/2022|265.34||5311000000000|5311000000000||
2023-03-18 22:29:44|06377|101306|ASGR|1.25T|1250000000000|930|603045|14.11|25|2023-04-12|15/03/2023|||||||2023-02-23|15/12/2022|24.3||864400000000|||
2023-03-18 22:29:49|06378|101307|ASII|236.83T|2.3683E+14|5.85|39854597|-8.95|37|2023-04-26|15/03/2023||153.55|||||2023-02-27|15/12/2022|192.06|192.06|80025000000000|80025000000000||
2023-03-18 22:29:53|06379|101308|AUTO|8.27T|8270000000000|1,715|4927880|60.28|25|2023-04-19|15/03/2023|||||||2023-02-21|15/12/2022|102.68||5084200000000|||
2023-03-18 22:29:58|06380|101347|BIPI|8.99T|8990000000000|146|367789083|186.27|6|2018-07-26|15/03/2018|||367300||||2018-06-28|15/12/2017|||567200|||
2023-03-18 22:30:03|06381|102973|ABDA|4.02T|4020000000000|6,475|300|4.44|22|2022-07-29|15/06/2022|19.19||156200000000||||2022-04-28|15/03/2022|89.3||191700000000|||
2023-03-18 22:30:08|06382|102978|ASBI|170.71B|170710000000|490|25777|66.67|23|2022-10-28|15/09/2022|4.24||57030000000||||2022-07-29|15/06/2022|5.86||58460000000|||
2023-03-18 22:30:13|06383|101299|ASDM|179.52B|179520000000|935|3833|-4.59|23|2022-10-28|15/09/2022|5.78||41130000000||||2022-07-29|15/06/2022|24.98||45950000000|||
2023-03-18 22:30:17|06384|943651|ASJT|176.4B|176400000000|126|192400|0|23|2022-10-27|15/09/2022|0.06||20810000000||||2022-07-28|15/06/2022|0.01||25010000000|||
2023-03-18 22:30:21|06385|1141612|LIFE|12.13T|12130000000000|5775|759|-5.33|18|2022-11-30|15/09/2022|22.69||739900000000||||2022-08-31|15/06/2022|29.31||691800000000|||
2023-03-18 22:30:27|06386|1056518|JMAS|51B|51000000000|51|8748359|-61.07|19|2022-11-09|15/09/2022|0.43||21130000000||||2022-08-09|15/06/2022|2.78||31090000000|||
2023-03-18 22:30:31|06387|101309|ASMI|456.88B|456880000000|51|2180514|-71.02|23|2022-11-30|15/09/2022|-0.34||78230000000||||2022-08-31|15/06/2022|-3.39||76830000000|||
2023-03-18 22:30:36|06388|101301|ASRM|499.03B|499030000000|1,640|3577|3.47|23|2022-11-29|15/09/2022|31.08||465300000000||||2022-08-31|15/06/2022|74.54||539900000000|||
2023-03-18 22:30:40|06389|1079934|TUGU|3.48T|3480000000000|1,955|1542364|31.21|18|2022-10-31|15/09/2022|24.66||668200000000||||2022-07-29|15/06/2022|71.81||761700000000|||
2023-03-18 22:30:44|06390|962000|AMIN|106.92B|106920000000|99|5747630|-41.76|23|2022-12-20|15/10/2022|2.02||63510000000||||2022-09-27|15/07/2022|1.69||51760000000|||
2023-03-18 22:30:48|06391|101310|ARII|782.27B|782270000000|228|754195|-6.56|5|2018-05-01|15/03/2018|-0||8770000||||2018-03-29|15/12/2017|-0||10930000|||
2023-03-18 22:30:52|06392|101210|ANJT|2.3T|2300000000000|690|3242036|-33.65|15|2023-05-01|15/03/2023|||||||2023-04-24|15/12/2022||||||
2023-03-18 22:30:58|06393|101312|BNBR|1.13T|1130000000000|51|105078509|2|25|2023-04-27|15/03/2023|||||||2023-03-03|15/12/2022|6.8||1289600000000|||
2023-03-18 22:31:03|06394|101313|UNSP|297.52B|297520000000|119|1573400|-1.65|26|2023-05-24|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 22:31:08|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|24|2023-03-01|15/12/2022|||||||2022-10-28|15/09/2022|-0.78||9380000000|||
2023-03-18 22:31:13|06396|101315|ELTY|2.18T|2180000000000|50|73088|0|24|2023-03-01|15/12/2022|||||||2022-11-30|15/09/2022|0.25||250900000000|||
2023-03-18 22:31:17|06397|1137584|BOLA|1.07T|1070000000000|179|910670|-60.04|18|2022-11-30|15/09/2022|1.21||84200000000||||2022-08-30|15/06/2022|-3.57||97890000000|||
2023-03-18 22:31:22|06398|102131|BALI|3.07T|3070000000000|780|169355|-3.7|24|2023-03-02|15/12/2022|15.19||243000000000||||2022-10-31|15/09/2022|12.64||245500000000|||
2023-03-18 22:31:26|06399|943645|AGRS|2.2T|2200000000000|80|5715053|-38.97|24|2023-03-14|15/12/2022|1.06||-70580000000||||2022-10-31|15/09/2022|1.6||354200000000|||
2023-03-18 22:31:30|06400|1156365|AMAR|4.34T|4340000000000|314|17148241|-16.97|16|2022-11-02|15/09/2022|-6.13||248500000000||||2022-10-31|15/06/2022|-10.61||247200000000|||
2023-03-18 22:31:35|06401|101316|INPC|1.33T|1330000000000|66|2079919|-33.33|23|2022-10-31|15/09/2022|2.03||420100000000||||2022-08-01|15/06/2022|0.86||389500000000|||
2023-03-18 22:31:39|06402|962597|ARTO|31.04T|31040000000000|2,240|33170170|-85.59|25|2023-04-27|15/03/2023||3.8||537000000000|||2023-03-17|15/12/2022||0.88||717000000000||
2023-03-18 22:31:44|06403|1165985|BBSI|10.19T|10190000000000|3,080|28525|-39.65|10|2022-10-31|15/09/2022|5.67||41380000000||||2022-09-30|15/06/2022|6.77||40120000000|||
2023-03-18 22:31:48|06404|1076597|BRIS|75.19T|75190000000000|1630|51530185|1.6|21|2023-05-03|15/03/2023|||||||2023-02-14|15/12/2022|24.76||6350600000000|||
2023-03-18 22:31:52|06405|101318|BBKP|6.99T|6990000000000|103|144447019|-58.47|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 22:31:56|06406|101211|BNBA|2.46T|2460000000000|725|315752|-73.73|24|2023-03-10|15/12/2022|-1.83||137600000000||||2022-10-27|15/09/2022|6.49||130700000000|||
2023-03-18 22:32:01|06407|101319|BACA|2.59T|2590000000000|130|9549831|-35.64|23|2022-10-19|15/09/2022|1.25||380200000000||||2022-07-29|15/06/2022|0.48||369700000000|||
2023-03-18 22:32:08|06408|101354|BBCA|1,032.43T|1.03243E+15|8,375|71263970|4.69|37|2023-04-26|15/03/2023||103.78||23353170000000|||2023-01-25|15/12/2022|95.79|96|24061500000000|22393420000000||
2023-03-18 22:32:12|06409|943652|BNGA|30.04T|30040000000000|1205|4329978|10.05|27|2023-04-27|15/03/2023|||||||2023-02-17|15/12/2022|48.1|48.1|5092000000000|||
2023-03-18 22:32:17|06410|101320|BDMN|26.49T|26490000000000|2710|1891538|16.81|36|2023-04-28|15/03/2023|||||||2023-02-15|15/12/2022|79.49||5851800000000|||
2023-03-18 22:32:22|06411|943661|DNAR|2.09T|2090000000000|124|4988450|-50.79|23|2022-10-31|15/09/2022|0.37||198800000000||||2022-08-09|15/06/2022|0.16||156100000000|||
2023-03-18 22:32:27|06412|978769|BGTG|1.12T|1120000000000|68|15149905|-67.31|23|2022-10-28|15/09/2022|1.64||125700000000||||2022-08-04|15/06/2022|0.22||110500000000|||
2023-03-18 22:32:31|06413|958362|BBHI|32.6T|32600000000000|1500|886478|-70.87|24|2023-03-09|15/12/2022|2.81||281400000000||||2022-10-27|15/09/2022|2.29||229200000000|||
2023-03-18 22:32:35|06414|101323|BINA|23.75T|23750000000000|4,000|218331|12.36|24|2022-10-31|15/09/2022|7.06||326600000000||||2022-09-30|15/06/2022|7.57||281600000000|||
2023-03-18 22:32:40|06415|1177004|BCIC|1.87T|1870000000000|103|11233550|-31.33|10|2022-10-28|15/09/2022|2.88||471500000000||||2022-08-15|15/06/2022|1.56||399000000000|||
2023-03-18 22:32:44|06416|101325|BMRI|471.33T|4.7133E+14|10.1|45409374|27.04|37|2023-04-25|15/03/2023||234.51||32881580000000|||2023-02-01|15/12/2022|225.39|212.64|32794000000000|34887000000000||
2023-03-18 22:32:49|06417|101213|BMAS|11.91T|11910000000000|1,395|537906|62.45|23|2022-10-28|15/09/2022|7.31||249600000000||||2022-08-02|15/06/2022|6.88||249300000000|||
2023-03-18 22:32:53|06418|101326|MAYA|5.82T|5820000000000|492|306422|-16.61|23|2022-10-31|15/09/2022|2.95||1988800000000||||2022-07-29|15/06/2022|2.49||1840800000000|||
2023-03-18 22:32:57|06419|101324|BNII|17.38T|17380000000000|228|1119867|-24.5|25|2023-04-26|15/03/2023|||||||2023-02-17|15/12/2022|5.34||3212000000000|||
2023-03-18 22:33:02|06420|101327|MEGA|60.76T|60760000000000|5175|70164|-23.9|24|2023-02-02|15/12/2022|120.26||3657300000000||||2022-10-31|15/09/2022|97.72||3009800000000|||
2023-03-18 22:33:06|06421|101328|BBMD|8.05T|8050000000000|2,000|5996|0.5|23|2022-10-28|15/09/2022|36.33||350900000000||||2022-07-28|15/06/2022|30.71||354700000000|||
2023-03-18 22:33:11|06422|101322|BABP|2.73T|2730000000000|87|58796289|-49.71|23|2022-11-09|15/09/2022|0.65||323400000000||||2022-08-01|15/06/2022|0.9||307600000000|||
2023-03-18 22:33:14|06423|1174794|||||||9|2022-10-31|15/09/2022|81.42||347500000000||||2022-08-09|15/06/2022|63.95||326400000000|||
2023-03-18 22:33:18|06424|101329|NOBU|2.23T|2230000000000|484|528130|-27.76|24|2023-03-09|15/12/2022|6.17||350100000000||||2022-12-06|15/09/2022|6.1||323200000000|||
2023-03-18 22:33:23|06425|101317|BBNI|168.3T|1.683E+14|9,025|27037903|9.73|37|2023-04-25|15/03/2023||274.08||15960140000000|||2023-01-24|15/12/2022|248.65|243.29|16281000000000|16280500000000||
2023-03-18 22:33:27|06426|1169504|BANK|16.8T|16800000000000|1,220|28880567|-45.05|11|2022-10-27|15/09/2022|-4.77||27180000000||||2022-08-01|15/06/2022|-2.58||21060000000|||
2023-03-18 22:33:32|06427|101216|NISP|16.86T|16860000000000|735|4024520|13.95|25|2023-04-27|15/03/2023|||||||2023-02-01|15/12/2022|33.95||4140500000000|||
2023-03-18 22:33:36|06428|101217|BSWD|2.43T|2430000000000|1750|1826|0|23|2022-10-31|15/09/2022|-7.52||65020000000||||2022-07-29|15/06/2022|5.16||48310000000|||
2023-03-18 22:33:41|06429|101331|PNBN|34.92T|34920000000000|1450|4697906|81.25|27|2023-04-26|15/03/2023|||||||2023-03-09|15/12/2022|26||4210700000000|||
2023-03-18 22:33:45|06430|101332|PNBS|2.25T|2250000000000|58|26772889|-7.94|24|2023-03-10|15/12/2022|2.1||270500000000||||2022-10-28|15/09/2022|1.47||258500000000|||
2023-03-18 22:33:50|06431|101330|BJBR|13.78T|13780000000000|1310|3994881|-7.09|34|2023-04-25|15/03/2023|||||||2023-02-28|15/12/2022|44.77||4164900000000|||
2023-03-18 22:33:55|06432|101335|BEKS|2.59T|2590000000000|50|179197|0|23|2022-10-28|15/09/2022|-0.83||132300000000||||2022-07-29|15/06/2022|-0.92||134700000000|||
2023-03-18 22:33:59|06433|101333|BJTM|10.81T|10810000000000|720|4324694|-11.66|27|2023-05-01|15/03/2023|||||||2023-03-10|15/12/2022|22.61||1339000000000|1339000000000||
2023-03-18 22:34:04|06434|101334|BNLI|33.65T|33650000000000|930|59475|-31.62|25|2023-04-28|15/03/2023|||||||2023-02-22|15/12/2022||||||
2023-03-18 22:34:09|06435|101218|BKSW|1.61T|1610000000000|79|1896428|-45.14|23|2022-10-31|15/09/2022|-24.39||241600000000||||2022-08-01|15/06/2022|-0.17||363800000000|||
2023-03-18 22:34:13|06436|101356|AGRO|8.37T|8370000000000|368|34357064|-72.12|24|2023-03-03|15/12/2022|-0.92||411400000000||||2022-10-26|15/09/2022|0.75||625500000000|||
2023-03-18 22:34:18|06437|101336|BBRI|740.25T|7.4025E+14|4,900|130932114|5.38|36|2023-05-18|15/03/2023||85||45133040000000|||2023-02-08|15/12/2022|81|94.19|43496000000000|44080000000000||
2023-03-18 22:34:23|06438|101337|BSIM|17.55T|17550000000000|890|104964|32.84|23|2022-10-31|15/09/2022|1.76||1056900000000||||2022-07-29|15/06/2022|3.4||999800000000|||
2023-03-18 22:34:28|06439|101339|BTPN|20.06T|20060000000000|2490|25203|-3.49|36|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 22:34:32|06440|101338|BBTN|13.08T|13080000000000|1235|35319394|-29.02|37|2023-04-21|15/03/2023|||||||2023-02-18|15/12/2022|62.78||4460000000000|4503330000000||
2023-03-18 22:34:38|06441|1084855|BTPS|16.02T|16020000000000|2,080|10449298|-33.33|22|2023-04-20|15/03/2023|||||||2023-02-15|15/12/2022|58.67||444000000000|1335000000000||
2023-03-18 22:34:43|06442|101340|BVIC|1.12T|1120000000000|86|5200369|-41.5|23|2022-10-31|15/09/2022|4.48||456900000000||||2022-07-18|15/06/2022|4.73||567600000000|||
2023-03-18 22:34:47|06443|101341|MCOR|2.73T|2730000000000|72|5019075|-28|24|2023-02-20|15/12/2022|1.18||422200000000||||2022-10-27|15/09/2022|0.79||353400000000|||
2023-03-18 22:34:52|06444|101321|SDRA|4.93T|4930000000000|575|80186|3.6|24|2023-03-02|15/12/2022|27.55||939300000000||||2022-10-28|15/09/2022|22.16||876200000000|||
2023-03-18 22:34:56|06445|945176|BBYB|5.13T|5130000000000|545|41786625|-73.83|25|2023-04-26|15/03/2023|||||||2023-03-01|15/12/2022|||675800000000|675800000000||
2023-03-18 22:35:00|06446|101342|BSSR|10.31T|10310000000000|3940|1402452|36.81|5|2018-04-30|15/03/2018|0.01||90210000||||2018-03-16|15/12/2017|0.01||102400000|||
2023-03-18 22:35:04|06447|101343|BRPT|72.06T|72060000000000|770|76939127|-10.09|17|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 22:35:09|06448|102974|BPFI|984.03B|984030000000|368|40670|-50.93|23|2022-10-26|15/09/2022|9.63||85130000000||||2022-07-20|15/06/2022|5.16||66500000000|||
2023-03-18 22:35:13|06449|943658|BPII|5.52T|5520000000000|10700|129746|42.67|23|2022-10-31|15/09/2022|1240.06||251400000000||||2022-07-29|15/06/2022|60.63||271800000000|||
2023-03-18 22:35:19|06450|1088203|BPTR|532.28B|532280000000|159|34584919|-16.03|19|2022-10-28|15/09/2022|5.57||89420000000||||2022-10-11|15/06/2022|4.32||78700000000|||
2023-03-18 22:35:23|06451|1158984|BESS|490.92B|490920000000|143|819053|-70.21|13|2022-12-02|15/09/2022|1.98||96030000000||||2022-08-30|15/06/2022|2.28||109300000000|||
2023-03-18 22:35:29|06452|101344|BYAN|657.5T|6.575E+14|19,725|1040981|-51.77|25|2023-04-26|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-03-18 22:35:33|06453|101219|BAYU|339.09B|339090000000|960|8563|-11.11|23|2022-11-15|15/09/2022|35||555900000000||||2022-09-19|15/06/2022|22.31||402800000000|||
2023-03-18 22:35:38|06454|101345|BAPA|43.02B|43020000000|65|7239405|-43.48|22|2022-11-30|15/09/2022|-1.65||727900000||||2022-08-31|15/06/2022|-1.47||1100000000|||
2023-03-18 22:35:44|06455|101346|BEST|1.25T|1250000000000|130|20649434|22.64|37|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 22:35:49|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|25|2023-06-14|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 22:35:53|06457|1171376|BEBS|26.78T|26780000000000|595|150544909|-36.97|12|2022-10-31|15/09/2022|7.55||286900000000||||2022-07-08|15/06/2022|4.38||160800000000|||
2023-03-18 22:35:58|06458|1141290|BLUE|120.38B|120380000000|288|144238|-7.1|16|2022-12-02|15/09/2022|15.85||41670000000||||2022-08-03|15/06/2022|7.86||27610000000|||
2023-03-18 22:36:02|06459|1164039|BLTA|1.3T|1300000000000|50|25923|0|14|2023-05-09|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 22:36:06|06460|101349|BRNA|1.06T|1060000000000|1085|6752|20.56|23|2022-11-01|15/09/2022|-29.47||257100000000||||2022-08-03|15/06/2022|-26.54||268000000000|||
2023-03-18 22:36:10|06461|101350|BTON|292.32B|292320000000|406|25461|11.54|23|2022-11-17|15/09/2022|14.95||42640000000||||2022-08-02|15/06/2022|15.67||35470000000|||
2023-03-18 22:36:15|06462|101351|BFIN|19.48T|19480000000000|1295|12119973|-0.77|27|2023-04-26|15/03/2023|||||||2023-02-13|15/12/2022|33.11||1477500000000|||
2023-03-18 22:36:19|06463|1152820|BAPI|279.59B|279590000000|50|115510|0|16|2022-11-30|15/09/2022|0.01||499000000||||2022-08-31|15/06/2022|0.06||9500000000|||
2023-03-18 22:36:23|06464|1159527|BHAT|3.95T|3950000000000|790|143760977|-21|13|2022-11-30|15/09/2022|-0.46||59860000000||||2022-08-26|15/06/2022|-0.52||29380000000|||
2023-03-18 22:36:27|06465|101352|BIPP|251.43B|251430000000|50|108561|0|23|2022-12-01|15/09/2022|-2.35||85640000000||||2022-08-24|15/06/2022|0.82||96830000000|||
2023-03-18 22:36:32|06466|1141285|PAMG|171.88B|171880000000|55|1192786|-39.56|18|2022-11-24|15/09/2022|0.02||14260000000||||2022-08-22|15/06/2022|-0.38||13770000000|||
2023-03-18 22:36:36|06467|955952|BIKA|50.94B|50940000000|86|15780|-59.43|23|2022-11-28|15/09/2022|-14.94||36760000000||||2022-08-30|15/06/2022|-9.99||28940000000|||
2023-03-18 22:36:40|06468|945724|BMSR|736.09B|736090000000|635|131531|146.12|23|2022-11-18|15/09/2022|135.24||1237600000000||||2022-08-23|15/06/2022|86.45||1138600000000|||
2023-03-18 22:36:44|06469|994431|BOGA|4.68T|4680000000000|1230|110211264|-10.87|23|2022-11-01|15/09/2022|1.37||198400000000||||2022-08-29|15/06/2022|-0.13||151400000000|||
2023-03-18 22:36:49|06470|101353|BISI|5.09T|5090000000000|1,695|443078|73.85|26|2023-04-28|15/03/2023|||||||2023-04-17|15/12/2022||||||
2023-03-18 22:36:53|06471|1130941|POSA|419.44B|419440000000|50|0|0|14|2022-11-26|15/09/2022|-2.42||14710000000||||2022-08-31|15/06/2022|-2.32||15730000000|||
2023-03-18 22:36:57|06472|943663|BIRD|4.32T|4320000000000|1,725|4585677|36.9|27|2023-04-24|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 22:37:01|06473|1062863|BOSS|77B|77000000000|55|48474691|-33.73|23|2022-11-30|15/09/2022|52.72||210800000000||||2022-08-31|15/06/2022|11.78||136500000000|||
2023-03-18 22:37:06|06474|1163263|SOFA|38.03B|38030000000|23|695750|-39.47|6|2022-08-01|15/06/2022|-1.37||18540000000||||2022-04-28|15/12/2021|-1.87||37450000000|||
2023-03-18 22:37:10|06475|101221|BBLD|889.27B|889270000000|540|11668|28.57|24|2022-11-01|15/09/2022|17.69||154900000000||||2022-07-30|15/06/2022|7.97||141200000000|||
2023-03-18 22:37:14|06476|101357|BULL|1.87T|1870000000000|133|174266248|-13.64|17|2023-06-05|15/12/2022|||||||2022-11-01|15/09/2022||||||
2023-03-18 22:37:20|06477|101358|BUDI|935.79B|935790000000|208|748442|20.93|25|2023-04-27|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 22:37:27|06478|955767|BUKK|2.51T|2510000000000|950|19611|-15.18|23|2022-10-28|15/09/2022|58.88||637100000000||||2022-07-29|15/06/2022|28.94||972800000000|||
2023-03-18 22:37:31|06479|1175886|BUKA|24.12T|24120000000000|234|128842559|-13.97|12|2023-04-27|15/03/2023|||||||2023-04-12|15/12/2022||-2||||
2023-03-18 22:37:36|06480|101599|PTBA|44.57T|44570000000000|3,880|15740733|16.87|37|2023-04-19|15/03/2023||233.13||12122180000000|||2023-03-04|15/12/2022|210.24|210.24|11578000000000|11578000000000||
2023-03-18 22:37:40|06481|101359|BKDP|443.33B|443330000000|59|7198694|-41|23|2022-11-30|15/09/2022|-0.68||7630000000||||2022-09-03|15/06/2022|-2.3||8100000000|||
2023-03-18 22:37:44|06482|101360|BUVA|408.68B|408680000000|60|719800|0|20|2023-03-07|15/12/2021|-39.18||27400000000||||2022-06-02|15/03/2022|-3.23||20520000000|||
2023-03-18 22:37:48|06483|1159526|BBSS|331.2B|331200000000|69|8464547|32.69|15|2022-10-25|15/09/2022|-0.12||20000000||||2022-07-20|15/06/2022|-0.04||288000000|||
2023-03-18 22:37:55|06484|101361|BCIP|82.94B|82940000000|58|10400383|-13.43|22|2022-11-23|15/09/2022|7.73||39980000000||||2022-08-25|15/06/2022|3.4||26240000000|||
2023-03-18 22:37:59|06485|101363|BUMI|17.69T|17690000000000|123|671392649|119.64|27|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 22:38:04|06486|101362|BRMS|21.69T|21690000000000|153|318872549|-27.83|25|2023-06-06|15/03/2023|||||||2023-03-17|15/12/2022||||||
2023-03-18 22:38:08|06487|101364|BSDE|19.87T|19870000000000|950|11005300|-6.86|37|2023-04-28|15/03/2023||21.09||2161770000000|||2023-03-10|15/12/2022|21.42|21.42|3090000000000|3090000000000||
2023-03-18 22:38:13|06488|101365|BTEK|2.31T|2310000000000|50|2089|0|23|2022-11-29|15/09/2022|-0.18||35610000000||||2022-08-31|15/06/2022|-1.09||37420000000|||
2023-03-18 22:38:17|06489|1174873|BMHS|3.34T|3340000000000|388|1414430|-45.73|12|2023-05-23|15/03/2023|||||||2023-04-10|15/12/2022||||||
2023-03-18 22:38:21|06490|1025102|HOKI|880.68B|880680000000|91|8945647|-42.04|24|2023-05-09|15/12/2022|||||||2022-11-07|15/09/2022|-0.57||230200000000|||
2023-03-18 22:38:25|06491|1159432|CBMF|93.75B|93750000000|50|7110|-31.51|16|2022-10-31|15/09/2022|0.1||6010000000||||2022-07-29|15/06/2022|0.1||6030000000|||
2023-03-18 22:38:30|06492|1097641|CAKK|222.61B|222610000000|185|6890911|86.87|19|2022-10-28|15/09/2022|1.87||62180000000||||2022-08-03|15/06/2022|0.83||56950000000|||
2023-03-18 22:38:34|06493|1056519|CAMP|1.81T|1810000000000|308|1509559|22.22|22|2022-10-31|15/09/2022|5.9||293100000000||||2022-08-01|15/06/2022|4.54||307000000000|||
2023-03-18 22:38:39|06494|986048|CASA|37.59T|37590000000000|690|149975284|24.32|23|2022-12-01|15/09/2022|0.31||2304700000000||||2022-08-26|15/06/2022|0.35||2261600000000|||
2023-03-18 22:38:43|06495|101367|MTFN|1.59T|1590000000000|50|182|0|25|2022-12-01|15/09/2022|-0.14||116400000000||||2022-08-26|15/06/2022|-0.01||98510000000|||
2023-03-18 22:38:47|06496|101368|CANI|74.18B|74180000000|89|59906|-39.86|5|2018-06-27|15/03/2018|-0||346400||||2018-03-02|15/12/2017|-0||706200|||
2023-03-18 22:38:52|06497|1128658|CPRI|121.67B|121670000000|50|6444|0|18|2022-11-30|15/09/2022|-0.04||1120000000||||2022-11-30|15/06/2022|-0.01||976700000|||
2023-03-18 22:38:57|06498|101369|CASS|868.17B|868170000000|416|147692|20.23|25|2023-05-30|15/03/2023|||||||2023-03-13|15/12/2022||||||
2023-03-18 22:39:01|06499|1161015|CASH|101.61B|101610000000|71|1897205|-71.6|6|2022-09-01|15/06/2022|-7.26||42980000000||||2022-05-10|15/12/2021|-7.2||140900000000|||
2023-03-18 22:39:06|06500|101370|CSAP|3.23T|3230000000000|725|232667|47.36|25|2023-05-30|15/03/2023|||||||2023-03-14|15/12/2022|16.11||4031400000000|||
2023-03-18 22:39:10|06501|1177103|CMNT|14.3T|14300000000000|835|32096644|-23.74|8|2022-11-09|15/09/2022|-2.6||2447600000000||||2022-08-29|15/06/2022|-1.72||2286500000000|||
2023-03-18 22:39:15|06502|998093|DKFT|580.19B|580190000000|106|17566699|-20.9|23|2022-11-07|15/09/2022|-0.49||200300000000||||2022-08-01|15/06/2022|5.35||187000000000|||
2023-03-18 22:39:19|06503|101371|CPRO|2.98T|2980000000000|50|42002833|-43.18|25|2023-05-03|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-18 22:39:24|06504|101372|CENT|2.62T|2620000000000|84|5753272|-59.22|23|2022-10-28|15/09/2022|-1.5||597000000000||||2022-08-01|15/06/2022|-17.76||571000000000|||
2023-03-18 22:39:28|06505|101374|IGAR|412.21B|412210000000|424|188394|1.92|23|2022-11-29|15/09/2022|25.76||303200000000||||2022-07-29|15/06/2022|19.95||281800000000|||
2023-03-18 22:39:32|06506|101375|TPIA|196.38T|1.9638E+14|2,270|9659905|-3.15|15|2023-04-27|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 22:39:37|06507|1084856|NICK|106.79B|106790000000|164|148113|-77.38|19|2023-03-10|15/12/2022|-71.17||-46540000000||||2022-10-27|15/09/2022|0.7||576800000|||
2023-03-18 22:39:44|06508|101376|CPIN|81.5T|81500000000000|4,970|8316850|-13.94|37|2023-05-02|15/03/2023|||||||2023-04-17|15/12/2022||61.44||||
2023-03-18 22:39:48|06509|102979|CINT|220B|220000000000|220|18952|-1.79|23|2022-11-15|15/09/2022|5.91||124100000000||||2022-08-16|15/06/2022|-3.52||65540000000|||
2023-03-18 22:39:52|06510|985288|POWR|10.34T|10340000000000|655|1515717|3.97|16|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022||||142600000||
2023-03-18 22:39:57|06511|1159433|CSMI|2.57T|2570000000000|3150|300|5|16|2022-12-04|15/09/2022|-3.71||12640000000||||2022-08-12|15/06/2022|0.61||17140000000|||
2023-03-18 22:40:03|06512|101378|CTRA|17.52T|17520000000000|945|15416627|-11.68|37|2023-05-10|15/03/2023||24.07||2426070000000|||2023-03-31|15/12/2022||32.83||2721040000000||
2023-03-18 22:40:08|06513|1156364|CSRA|1.22T|1220000000000|595|312717|-19.59|16|2022-10-28|15/09/2022|34||243600000000||||2022-08-08|15/06/2022|36.39||266600000000|||
2023-03-18 22:40:13|06514|1059849|CITA|13.9T|13900000000000|3,510|22516|17|22|2022-08-31|15/06/2022|76.7||1444200000000||||2022-05-31|15/03/2022|32||1202100000000|||
2023-03-18 22:40:18|06515|101381|CTTH|61.54B|61540000000|50|3917|0|23|2022-10-31|15/09/2022|-2.36||31270000000||||2022-08-25|15/06/2022|-4.4||31080000000|||
2023-03-18 22:40:22|06516|101382|CMNP|9.24T|9240000000000|1,700|17920|-23.77|25|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 22:40:26|06517|1118028|CLAY|1.02T|1020000000000|396|4169|-53.95|17|2022-11-28|15/09/2022|-2.81||42960000000||||2022-08-08|15/06/2022|-4.27||23350000000|||
2023-03-18 22:40:30|06518|945180|CTBN|1.16T|1160000000000|1,450|1869|-44.02|6|2018-07-30|15/06/2018|||19010000||||2018-04-27|15/03/2018|-0||17630000|||
2023-03-18 22:40:35|06519|101526|NIRO|3.11T|3110000000000|140|13313105|11.11|24|2023-03-31|15/12/2022|||||||2022-11-30|15/09/2022|-2.06||247700000000|||
2023-03-18 22:40:40|06520|101383|CFIN|1.37T|1370000000000|344|4961702|39.84|26|2023-06-16|15/03/2023|||||||2023-03-07|15/12/2022|58.94||413300000000|||
2023-03-18 22:40:45|06521|101384|CLPI|287.96B|287960000000|940|78394|-6.47|23|2022-10-27|15/09/2022|78.39||195700000000||||2022-08-08|15/06/2022|1.25||207400000000|||
2023-03-18 22:40:49|06522|1137585|CCSI|786B|786000000000|655|106698|-17.09|15|2023-03-02|15/12/2022|8.24||146600000000||||2022-10-28|15/09/2022|11.02||160900000000|||
2023-03-18 22:40:53|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||||2021-08-16|15/06/2021|-18.06||7210000000|||
2023-03-18 22:40:57|06524|101385|COWL|243.56B|243560000000|50|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||||2019-11-29|15/09/2019|-3.33||75800000000|||
2023-03-18 22:41:01|06525|1179332|UFOE|571.88B|571880000000|250|31606470|-86.19|11|2022-11-30|15/09/2022|2.01||177600000000||||2022-08-30|15/06/2022|1.13||192100000000|||
2023-03-18 22:41:05|06526|1155552|TEBE|983.03B|983030000000|765|238453|12.5|16|2022-10-31|15/09/2022|94.54||249100000000||||2022-08-01|15/06/2022|53.62||174000000000|||
2023-03-18 22:41:10|06527|945182|DEFI|983.58B|983580000000|1,455|46000|0|23|2022-11-28|15/09/2022|-0||1020000000||||2022-08-26|15/06/2022|-1.16||593900000|||
2023-03-18 22:41:14|06528|101386|DEWA|1.09T|1090000000000|50|95410092|0|24|2023-04-03|15/12/2022|||||||2022-11-28|15/09/2022||||||
2023-03-18 22:41:18|06529|1141286|KAYU|33.25B|33250000000|50|13107|0|15|2022-11-28|15/09/2022|1.45||9130000000||||2022-08-30|15/06/2022|0.56||5920000000|||
2023-03-18 22:41:23|06530|101387|DVLA|2.18T|2180000000000|1945|61894|-30.04|25|2023-05-01|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 22:41:27|06531|1175870|DCII|90.58T|90580000000000|38,000|438|-13.44|10|2023-03-14|15/12/2022|47.76||296900000000||||2022-10-28|15/09/2022|46.56||288900000000|||
2023-03-18 22:41:31|06532|101224|DLTA|3.08T|3080000000000|3850|108134|2.39|23|2022-10-28|15/09/2022|79.15||203100000000||||2022-07-28|15/06/2022|70.82||185700000000|||
2023-03-18 22:41:35|06533|101388|DOID|2.33T|2330000000000|292|25928967|-29.81|16|2023-04-26|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-18 22:41:40|06534|101225|PDES|214.5B|214500000000|300|414963|-9.09|24|2023-03-03|15/12/2022|4.43||72550000000||||2022-10-28|15/09/2022|4.11||55610000000|||
2023-03-18 22:41:45|06535|1097838|DEAL|57.31B|57310000000|50|45642|0|15|2022-11-30|15/09/2022|-0.78||20860000000||||2022-08-30|15/06/2022|-3.71||13310000000|||
2023-03-18 22:41:50|06536|101389|DSFI|146.71B|146710000000|79|4008702|-16.84|23|2022-11-15|15/09/2022|2.73||128600000000||||2022-08-25|15/06/2022|3.76||150500000000|||
2023-03-18 22:41:54|06537|101390|DSNG|7.31T|7310000000000|690|28273491|0.73|25|2023-04-28|15/03/2023|||||||2023-03-20|15/12/2022|29.6||3047900000000|3048000000000||
2023-03-18 22:41:58|06538|1170439|DGNS|277.5B|277500000000|222|441605|-53.56|12|2022-11-21|15/09/2022|1.39||46970000000||||2022-08-23|15/06/2022|1.62||38970000000|||
2023-03-18 22:42:03|06539|1156799|DADA|358.85B|358850000000|50|257700|0|14|2023-01-18|15/09/2022|-0.78||3610000000||||2022-08-31|15/06/2022|-0.01||3550000000|||
2023-03-18 22:42:07|06540|1156578|DMND|7.62T|7620000000000|805|10242|0.63|15|2022-11-30|15/09/2022|8.15||2110600000000||||2022-08-31|15/06/2022|11.76||2036800000000|||
2023-03-18 22:42:11|06541|102977|DSSA|26.82T|26820000000000|34800|229|-20.91|5|2018-05-31|15/03/2018|0.04||410000000||||2018-03-28|15/12/2017|0.02||465300000|||
2023-03-18 22:42:15|06542|1153258|DMMX|5.63T|5630000000000|775|3774197|-55.07|14|2022-11-25|15/09/2022|0.3||403100000000||||2022-08-23|15/06/2022|0.48||364700000000|||
2023-03-18 22:42:19|06543|1167988|PTDU|75B|75000000000|50|4422859|-58.33|12|2022-11-30|15/09/2022|-2.97||34830000000||||2022-08-30|15/06/2022|-5.05||30330000000|||
2023-03-18 22:42:24|06544|1141614|KOTA|527.31B|527310000000|50|19935|0|18|2022-11-30|15/09/2022|-0.48||5050000000||||2022-08-30|15/06/2022|-1.12||4800000000|||
2023-03-18 22:42:28|06545|962002|DPUM|208.23B|208230000000|50|3300|0|25|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 22:42:33|06546|101392|DART|461.78B|461780000000|147|40355|-31.94|23|2022-10-31|15/09/2022|-36.02||82300000000||||2022-08-10|15/06/2022|-33.55||71280000000|||
2023-03-18 22:42:37|06547|985737|DAYA|484.11B|484110000000|200|30837|-0.99|23|2022-10-28|15/09/2022|-3.62||295500000000||||2022-09-21|15/06/2022|3.21||298300000000|||
2023-03-18 22:42:42|06548|101393|DUTI|8.71T|8710000000000|4710|9788|21.71|24|2023-03-13|15/12/2022|146.11||896200000000||||2022-10-31|15/09/2022|118.63||864900000000|||
2023-03-18 22:42:46|06549|101391|DPNS|131.13B|131130000000|396|548034|5.32|23|2022-10-27|15/09/2022|32.41||62440000000||||2022-08-16|15/06/2022|25.79||51920000000|||
2023-03-18 22:42:51|06550|1057061|DWGL|1.76T|1760000000000|190|225831|4.97|24|2022-10-26|15/09/2022|1.43||765700000000||||2022-07-27|15/06/2022|-1.17||658100000000|||
2023-03-18 22:42:56|06551|101394|DYAN|384.57B|384570000000|90|1799559|25|25|2023-05-01|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 22:43:01|06552|101366|BWPT|1.7T|1700000000000|54|18453947|-31.65|37|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 22:43:05|06553|1141611|EAST|420.89B|420890000000|102|7008478|15.91|18|2023-02-06|15/12/2022|2.37||26050000000||||2022-10-10|15/09/2022|1.64||21340000000|||
2023-03-18 22:43:10|06554|102133|LRNA|58.1B|58100000000|166|26531|-9.29|24|2022-11-01|15/09/2022|-11.11||23040000000||||2022-07-29|15/06/2022|-8.81||27720000000|||
2023-03-18 22:43:14|06555|101395|EKAD|957.32B|957320000000|274|398759|-4.2|23|2022-10-28|15/09/2022|5.7||156600000000||||2022-07-29|15/06/2022|4.95||136500000000|||
2023-03-18 22:43:19|06556|101226|EMTK|46.05T|46050000000000|755|28794128|-65.84|25|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 22:43:23|06557|101396|ECII|369.09B|369090000000|316|50270|-65.08|25|2023-03-27|15/12/2022|||||||2022-11-14|15/09/2022|-7.31||516000000000|||
2023-03-18 22:43:28|06558|101397|ELSA|2.22T|2220000000000|304|27638998|1.33|26|2023-04-28|15/03/2023|||||||2023-03-02|15/12/2022|11.98||3733600000000|||
2023-03-18 22:43:33|06559|1050170|MDKI|473.14B|473140000000|187|222381|-6.5|23|2022-11-09|15/09/2022|3.65||120000000000||||2022-08-02|15/06/2022|2.3||116800000000|||
2023-03-18 22:43:37|06560|101398|ENRG|5.31T|5310000000000|214|125654728|32.92|25|2023-04-07|15/12/2022|||||||2022-11-30|15/09/2022||||||
2023-03-18 22:43:42|06561|101227|EPMT|7.31T|7310000000000|2700|19383|-0.74|25|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 22:43:46|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||||2020-08-05|15/06/2020|-3.26||6270000000|||
2023-03-18 22:43:50|06563|101228|GSMF|782.67B|782670000000|55|883378|-46.08|23|2022-11-25|15/09/2022|0.78||206200000000||||2022-09-30|15/06/2022|-0.01||230400000000|||
2023-03-18 22:43:55|06564|1174795|IPAC|130.13B|130130000000|137|33147|16.1|9|2022-10-21|15/09/2022|1.56||6980000000||||2022-07-21|15/06/2022|0.64||5700000000|||
2023-03-18 22:44:00|06565|1156771|IKAN|49.17B|49170000000|59|4489791|-37.89|15|2022-11-29|15/09/2022|0.8||26960000000||||2022-08-31|15/06/2022|0.32||31630000000|||
2023-03-18 22:44:05|06566|101399|ERAA|7.8T|7800000000000|494|56795872|-11.79|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 22:44:09|06567|101229|ERTX|259.88B|259880000000|202|5712938|9.19|5|2018-04-30|15/03/2018|||21860000||||2018-04-02|15/12/2017|-0||18520000|||
2023-03-18 22:44:13|06568|1158985|ESTA|173.88B|173880000000|78|46881463|-12.36|13|2022-12-02|15/09/2022|-2.07||23150000000||||2022-07-29|15/06/2022|2.73||3010000000|||
2023-03-18 22:44:19|06569|1117906|BEEF|124.36B|124360000000|66|3725025|17.86|21|2022-11-01|15/09/2022|-10.27||6800000000||||2022-08-02|15/06/2022|-0.81||7200000000|||
2023-03-18 22:44:23|06570|101400|ETWA|1.57T|1570000000000|336|224175|441.94|23|2022-08-03|15/06/2022|-7.99||11490000000||||2022-06-14|15/03/2022|-12.73||20640000000|||
2023-03-18 22:44:28|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||||2021-08-27|15/06/2021|-0.13||545500000|||
2023-03-18 22:44:32|06572|101230|ESTI|100.76B|100760000000|50|1006553|-51.92|5|2018-05-02|15/03/2018|||10330000||||2018-04-03|15/12/2017|-0||8910000|||
2023-03-18 22:44:37|06573|101403|CNKO|447.82B|447820000000|50|23476|0|23|2022-10-31|15/09/2022|16.86||348400000000||||2022-07-21|15/06/2022|-1.61||405000000000|||
2023-03-18 22:44:42|06574|101404|TAXI|511.18B|511180000000|50|516209|0|25|2023-04-27|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-03-18 22:44:46|06575|101405|FASW|15.61T|15610000000000|6300|5578|-10.64|24|2023-02-14|15/12/2022|-93.59||2063900000000||||2022-10-25|15/09/2022|20.05||2498700000000|||
2023-03-18 22:44:50|06576|1174972|FLMC|61.72B|61720000000|79|57100|-2.47|3|2023-03-07|15/12/2021|-79.32||49210000000||||2021-10-01|15/06/2021|-16.54||22870000000|||
2023-03-18 22:44:54|06577|1168850|FAPA|15.86T|15860000000000|4370|32778|24.86|11|2022-11-22|15/09/2022|30.74||902600000000||||2022-08-26|15/06/2022|40.26||1423000000000|||
2023-03-18 22:44:58|06578|101231|FAST|3.23T|3230000000000|810|11597|-16.49|24|2023-03-24|15/12/2022|||||||2022-12-30|15/09/2022||||||
2023-03-18 22:45:03|06579|1172380|FIMP|30.4B|30400000000|76|2306667|43.4|6|2022-09-27|15/06/2022|-5.35||545500000||||2022-05-10|15/12/2021|-2.34||6090000000|||
2023-03-18 22:45:08|06580|101406|KBLV|113.24B|113240000000|65|350359|-81.21|23|2022-11-01|15/09/2022|-13.81||29940000000||||2022-08-01|15/06/2022|-97.06||34330000000|||
2023-03-18 22:45:13|06581|101604|AISA|1.36T|1360000000000|146|9732466|-19.78|24|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 22:45:16|06582|101232|FISH|3.17T|3170000000000|6600|625|-3.65|5|2018-06-19|15/03/2018|0.01||240500000||||2018-04-02|15/12/2017|0.01||249700000|||
2023-03-18 22:45:21|06583|1179151|BOBA|204.57B|204570000000|177|188902|-15.71|9|2022-10-28|15/09/2022|2||34250000000||||2022-10-28|15/09/2021|3.62||17910000000|||
2023-03-18 22:45:25|06584|101407|FORU|87.93B|87930000000|189|1801122|-41.3|23|2022-11-10|15/09/2022|0.84||12270000000||||2022-08-16|15/06/2022|-4.21||9560000000|||
2023-03-18 22:45:31|06585|101408|FMII|1.96T|1960000000000|720|375847|94.59|23|2022-11-29|15/09/2022|4.26||21160000000||||2022-08-30|15/06/2022|-0.13||3210000000|||
2023-03-18 22:45:36|06586|1009373|FORZ|99.2B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||||2020-08-03|15/06/2020|0.48||5000000000|||
2023-03-18 22:45:40|06587|1141613|FUJI|273B|273000000000|210|1225050|-73.25|15|2023-03-10|15/12/2022|0.42||33260000||||2022-10-27|15/09/2022|0.69||865400000|||
2023-03-18 22:45:45|06588|101410|GJTL|2.04T|2040000000000|585|1349500|-7.87|25|2023-04-27|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-18 22:45:49|06589|1156094|GLVA|1.16T|1160000000000|770|92077|200.78|13|2022-11-01|15/09/2022|18.06||724100000000||||2022-08-04|15/06/2022|4.89||470700000000|||
2023-03-18 22:45:53|06590|101411|GTBO|290B|290000000000|116|862732|54.67|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 22:45:58|06591|101412|GIAA|7.14T|7140000000000|78|202226193|-64.86|14|2022-11-03|15/09/2022|||||||2022-07-29|15/06/2022||||||
2023-03-18 22:46:02|06592|1052356|GMFI|1.47T|1470000000000|52|4584217|-24.64|22|2022-11-10|15/09/2022|||||||2022-08-30|15/06/2022||||||
2023-03-18 22:46:07|06593|955953|BOLT|1.72T|1720000000000|735|1358|-31.63|23|2022-10-21|15/09/2022|8.08||374100000000||||2022-07-28|15/06/2022|-7.42||301000000000|||
2023-03-18 22:46:11|06594|1097268|GOOD|17.17T|17170000000000|470|5259125|-9.62|19|2023-03-01|15/12/2022|4.02||2686700000000||||2022-10-28|15/09/2022|2.67||2642700000000|||
2023-03-18 22:46:15|06595|1153099|SLIS|360B|360000000000|180|81811097|-67.27|16|2022-12-01|15/09/2022|5.04||129600000000||||2022-08-30|15/06/2022|4.11||119000000000|||
2023-03-18 22:46:20|06596|101413|GEMA|342.4B|342400000000|214|12951|-35.93|23|2022-11-30|15/09/2022|-3.26||289900000000||||2022-08-29|15/06/2022|-17.16||234400000000|||
2023-03-18 22:46:24|06597|1177036|GPSO|72.01B|72010000000|108|19003533|-5.26|8|2022-11-28|15/09/2022|-3.76||1960000000||||2022-09-01|15/06/2022|-1.52||1370000000|||
2023-03-18 22:46:29|06598|1073263|GHON|979B|979000000000|1,780|7830|-13.17|20|2022-10-27|15/09/2022|39.96||47390000000||||2022-09-08|15/06/2022|27.57||46140000000|||
2023-03-18 22:46:34|06599|1155107|WOWS|123.79B|123790000000|50|75059|0|15|2022-11-23|15/09/2022|0.59||33070000000||||2022-08-31|15/06/2022|-4.97||21460000000|||
2023-03-18 22:46:38|06600|101414|BMTR|4.48T|4480000000000|274|22613281|12.3|37|2023-05-02|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-18 22:46:42|06601|1177101|RUNS|153.44B|153440000000|156|178358|14.71|5|2022-07-26|15/06/2022|0.11||8820000000||||2022-05-10|15/12/2021|-7.12||2260000000|||
2023-03-18 22:46:47|06602|101415|GLOB|116.67B|116670000000|105|13948|-53.95|23|2022-10-31|15/09/2022|0.74||16300000000||||2022-08-24|15/06/2022|0.25||13860000000|||
2023-03-18 22:46:51|06603|101416|SMMT|2.05T|2050000000000|650|901081|-26.55|23|2022-11-08|15/09/2022|29.62||239000000000||||2022-08-13|15/06/2022|36.68||265000000000|||
2023-03-18 22:46:55|06604|101233|GEMS|37.79T|37790000000000|6425|32856|36.12|8|2023-05-30|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-03-18 22:46:59|06605|1138474|POLU|187.5B|187500000000|250|26395|-63.5|16|2022-11-29|15/09/2022|5.58||31330000000||||2022-08-22|15/06/2022|9.33||39920000000|||
2023-03-18 22:47:03|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||||2023-01-31|15/06/2021|-0.36||1390000000|||
2023-03-18 22:47:07|06607|943650|GDYR|516.6B|516600000000|1260|5763|-4.91|5|2018-05-25|15/03/2018|||44390000||||2018-04-03|15/12/2017|||43680000|||
2023-03-18 22:47:11|06608|101418|GMTD|1.51T|1510000000000|14,850|300|-4.81|23|2022-10-27|15/09/2022|-2.02||53140000000||||2022-07-29|15/06/2022|132.97||55040000000|||
2023-03-18 22:47:16|06609|101419|GZCO|540B|540000000000|90|41818506|-40.4|24|2023-04-27|15/12/2022|||||||2022-11-02|15/09/2022|1.27||119500000000|||
2023-03-18 22:47:20|06610|985853|JGLE|1.13T|1130000000000|50|54927|0|23|2022-11-04|15/09/2022|-0.72||40420000000||||2022-09-22|15/06/2022|-0.79||73130000000|||
2023-03-18 22:47:24|06611|101420|BLTZ|2.56T|2560000000000|2930|19252|1.03|23|2022-11-29|15/09/2022|5.01||304800000000||||2022-08-30|15/06/2022|35.84||355400000000|||
2023-03-18 22:47:28|06612|1166028|HOMI|315.1B|315100000000|200|17074750|-70.15|12|2022-10-31|15/09/2022|4.25||51930000000||||2022-05-30|15/03/2022|0.43||6440000000|||
2023-03-18 22:47:32|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||||2019-07-31|15/06/2019|0.1||74830000000|||
2023-03-18 22:47:36|06614|101422|GWSA|1.19T|1190000000000|153|261223|3.38|23|2022-10-28|15/09/2022|3.05||22870000000||||2022-07-29|15/06/2022|2.46||10020000000|||
2023-03-18 22:47:40|06615|1177104|GTSI|790.96B|790960000000|50|14029586|-13.79|0||
2023-03-18 22:47:45|06616|101423|GGRM|49.06T|49060000000000|25,500|2075433|-16.73|37|2023-04-27|15/03/2023||491.46|||||2023-03-30|15/12/2022||810.46||31102000000000||
2023-03-18 22:47:49|06617|1078225|TRUK|44.37B|44370000000|102|14550489|-49.5|19|2022-10-31|15/09/2022|-1.55||9970000000||||2022-08-25|15/06/2022|-3.73||8440000000|||
2023-03-18 22:47:55|06618|101424|GDST|960.03B|960030000000|113|6714489|17.71|23|2022-11-02|15/09/2022|9.73||730100000000||||2022-08-03|15/06/2022|11.4||740600000000|||
2023-03-18 22:48:02|06619|1152962|GGRP|5.64T|5640000000000|466|202642|-40.26|0||
2023-03-18 22:48:07|06620|943648|HMSP|130.28T|1.3028E+14|1,120|38604198|21.08|32|2023-04-26|15/03/2023||14.86|||||2023-03-23|15/12/2022||18.04||||
2023-03-18 22:48:11|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||||2019-07-31|15/06/2019|0.12||238900000000|||
2023-03-18 22:48:15|06622|1173515|HOPE|106.52B|106520000000|50|2526365|-30.56|9|2022-10-31|15/09/2022|0.09||17880000000||||2022-08-05|15/06/2022|0.35||15100000000|||
2023-03-18 22:48:20|06623|101207|AHAP|264.6B|264600000000|54|12028644|-1.97|23|2022-10-27|15/09/2022|-1.84||61770000000||||2022-07-28|15/06/2022|-0.9||56540000000|||
2023-03-18 22:48:24|06624|1025104|HRTA|1.63T|1630000000000|354|29220313|66.98|23|2022-11-15|15/09/2022|15.86||1886600000000||||2022-08-05|15/06/2022|17.93||1840100000000|||
2023-03-18 22:48:28|06625|101427|HRUM|19.51T|19510000000000|1465|18029872|-30.24|27|2023-05-02|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 22:48:33|06626|1176963|HAIS|470.1B|470100000000|179|6764625|-15.57|8|2022-11-02|15/09/2022|12.67||227500000000||||2022-07-28|15/06/2022|8.65||172500000000|||
2023-03-18 22:48:37|06627|1141607|HDIT|76.23B|76230000000|50|10417851|-74.87|18|2022-12-01|15/09/2022|-1.12||1404200000000||||2022-09-01|15/06/2022|4.98||664800000000|||
2023-03-18 22:48:41|06628|101428|HERO|5.08T|5080000000000|1215|12616|-29.36|25|2023-04-28|15/03/2023|||||||2023-03-17|15/12/2022||||||
2023-03-18 22:48:45|06629|101429|HEXA|4.26T|4260000000000|5075|166192|0.5|14|2023-03-01|15/12/2022|||||||2022-10-27|15/09/2022||||||
2023-03-18 22:48:50|06630|943655|HADE|106B|106000000000|50|7335|0|23|2022-11-25|15/09/2022|||998400000||||2022-08-25|15/06/2022|-0.06||999900000|||
2023-03-18 22:48:54|06631|1096523|HKMU|161.09B|161090000000|50|5145352|0|19|2022-11-30|15/09/2022|-6.55||53720000000||||2022-08-31|15/06/2022|-8.33||53430000000|||
2023-03-18 22:48:58|06632|1137430|FITT|320.95B|320950000000|442|3145060|47.33|17|2022-10-25|15/09/2022|-2.52||2390000000||||2022-07-26|15/06/2022|-3.28||2340000000|||
2023-03-18 22:49:04|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||||2020-07-29|15/06/2020|-0.09||3190000000|||
2023-03-18 22:49:09|06634|101432|SHID|2.46T|2460000000000|2,200|1659794|-3.08|23|2022-10-31|15/09/2022|-12.74||20330000000||||2022-07-29|15/06/2022|-11.28||15980000000|||
2023-03-18 22:49:13|06635|943656|HITS|1.78T|1780000000000|260|620477|-40.09|24|2023-03-24|15/12/2022|||||||2022-11-29|15/09/2022||||||
2023-03-18 22:49:17|06636|101433|KARW|29.36B|29360000000|50|532909|-70.59|5|2018-04-30|15/03/2018|||1810000||||2018-04-02|15/12/2017|||2050000|||
2023-03-18 22:49:21|06637|1177229|IDEA|66.93B|66930000000|63|2829236|3.28|3|2022-08-31|15/06/2022|0.4||7350000000||||2022-08-31|15/06/2021|3.4||8860000000|||
2023-03-18 22:49:26|06638|1155911|IFSH|2.26T|2260000000000|1065|39222|-6.58|15|2022-12-01|15/09/2022|14.1||222400000000||||2022-08-31|15/06/2022|3.6||178800000000|||
2023-03-18 22:49:30|06639|1172375|LFLO|69.31B|69310000000|53|76907|-47|6|2022-07-29|15/06/2022|0.73||22640000000||||2022-03-29|15/12/2021|1.5||46860000000|||
2023-03-18 22:49:34|06640|943664|IMPC|16.61T|16610000000000|3300|2295631|11.11|25|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 22:49:38|06641|101435|INKP|37.61T|37610000000000|6,875|5147480|-12.7|17|2023-04-27|15/03/2023|||||||2023-03-13|15/12/2022||||||
2023-03-18 22:49:42|06642|1073264|INPS|122.2B|122200000000|188|3852781|-84.07|22|2022-11-01|15/09/2022|5.56||71280000000||||2022-08-11|15/06/2022|-6.78||69460000000|||
2023-03-18 22:49:47|06643|101436|INAI|167.27B|167270000000|264|12545|-12|23|2022-10-31|15/09/2022|-66.08||389300000000||||2022-07-30|15/06/2022|-7.24||376100000000|||
2023-03-18 22:49:51|06644|101437|INDY|10.93T|10930000000000|2,100|10655636|-2.78|25|2023-04-28|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 22:49:55|06645|101438|SRSN|301B|301000000000|50|1001230|-10.71|23|2022-11-03|15/09/2022|1.24||271800000000||||2022-07-29|15/06/2022|0.2||222900000000|||
2023-03-18 22:50:00|06646|987137|INCF|84.18B|84180000000|50|12287289|-26.47|25|2022-12-15|15/09/2022|0.57||67320000000||||2022-08-29|15/06/2022|0.04||96400000000|||
2023-03-18 22:50:04|06647|101234|BRAM|3.62T|3620000000000|8050|2456|-33.47|6|2018-07-26|15/06/2018|0.01||64500000||||2018-04-27|15/03/2018|0.01||62150000|||
2023-03-18 22:50:08|06648|1177035|OILS|83.08B|83080000000|183|1226434|-21.12|9|2022-11-15|15/09/2022|12.57||116200000000||||2022-08-30|15/06/2022|16.94||148900000000|||
2023-03-18 22:50:12|06649|101235|PTIS|352.11B|352110000000|640|2794312|92.77|5|2018-04-27|15/03/2018|-0||2960000||||2018-03-28|15/12/2017|-0||3150000|||
2023-03-18 22:50:17|06650|101439|ITMG|44.35T|44350000000000|39,250|2317252|49.24|28|2023-05-10|15/03/2023||0.2103||743940000|||2023-02-22|15/12/2022|0.2256|0.2256|1020000000|1020000000||
2023-03-18 22:50:21|06651|101440|INTP|34.34T|34340000000000|10,000|3597516|-7.41|37|2023-05-01|15/03/2023||82.45||3498640000000|||2023-03-20|15/12/2022||120.36||4859250000000||
2023-03-18 22:50:26|06652|101441|INAF|2.15T|2150000000000|695|142734|-60.06|24|2022-11-23|15/09/2022|-29.81||330800000000||||2022-08-16|15/06/2022|-12.76||235000000000|||
2023-03-18 22:50:31|06653|101443|INDF|53.78T|53780000000000|6,125|6374303|0|37|2023-04-28|15/03/2023||240.27|||||2023-03-21|15/12/2022||202.22||||
2023-03-18 22:50:36|06654|101442|ICBP|111.37T|1.1137E+14|9,550|4219736|26.07|37|2023-05-02|15/03/2023||170.09|||||2023-03-24|15/12/2022||118.03||14182000000000||
2023-03-18 22:50:40|06655|1179330|EDGE|7.99T|7990000000000|19,775|884|-4.47|8|2022-10-31|15/09/2022|124.95||226600000000||||2022-07-28|15/06/2022|86.36||202200000000|||
2023-03-18 22:50:44|06656|101444|IMJS|2.32T|2320000000000|268|2228856|-42.49|23|2022-10-31|15/09/2022|1.2||1192000000000||||2022-07-29|15/06/2022|4.53||1175400000000|||
2023-03-18 22:50:49|06657|101445|IMAS|4.19T|4190000000000|1050|2282906|32.91|37|2023-04-28|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 22:50:53|06658|1155954|IFII|1.68T|1680000000000|179|185234|16.99|16|2022-10-28|15/09/2022|3.33||234000000000||||2022-07-28|15/06/2022|3.36||237600000000|||
2023-03-18 22:50:57|06659|962003|IDPR|322.48B|322480000000|161|1057763|-3.59|25|2023-04-27|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-03-18 22:51:01|06660|943994|OMRE|1.04T|1040000000000|595|84297|-30.81|23|2022-11-29|15/09/2022|-14.37||22260000000||||2022-08-30|15/06/2022|-21.64||20310000000|||
2023-03-18 22:51:06|06661|101434|IATA|1.69T|1690000000000|67|40896836|-63.78|5|2018-05-07|15/03/2018|-0||4630000||||2018-04-19|15/12/2017|-0||4640000|||
2023-03-18 22:51:12|06662|102970|INPP|4.38T|4380000000000|392|52904|-22.38|23|2022-11-24|15/09/2022|-0.67||239700000000||||2022-08-24|15/06/2022|3.06||167000000000|||
2023-03-18 22:51:16|06663|1141287|ITIC|285.98B|285980000000|304|1157688|5.56|15|2022-10-26|15/09/2022|11.24||80110000000||||2022-07-27|15/06/2022|5.26||68030000000|||
2023-03-18 22:51:20|06664|101446|IPOL|966.51B|966510000000|150|711392|-4.46|5|2018-05-02|15/03/2018|||50300000||||2018-03-30|15/12/2017|||52600000|||
2023-03-18 22:51:24|06665|101236|INDR|2.95T|2950000000000|4,510|82186|-3.43|5|2018-05-02|15/03/2018|0.02||220100000||||2018-03-23|15/12/2017|||203400000|||
2023-03-18 22:51:29|06666|101447|DNET|56.74T|56740000000000|4000|10097|25|23|2022-11-30|15/09/2022|22.8||286100000000||||2022-08-31|15/06/2022|22.43||244900000000|||
2023-03-18 22:51:33|06667|101448|ISAT|56.44T|56440000000000|7000|5270806|34.62|37|2023-05-10|15/03/2023||69.82|||||2023-02-13|15/12/2022|135.92|148.62|12221000000000|12221570000000||
2023-03-18 22:51:38|06668|101449|INDS|1.31T|1310000000000|1995|3325|-8.9|25|2023-05-01|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-18 22:51:42|06669|1161552|TECH|860.57B|860570000000|685|2197327|-83.73|12|2022-12-01|15/09/2022|1.06||8370000000||||2022-08-30|15/06/2022|-0.19||3690000000|||
2023-03-18 22:51:47|06670|1008687|CARS|1.2T|1200000000000|80|75623469|60|24|2023-03-13|15/12/2022|1.62||1515200000000||||2022-10-31|15/09/2022|4||1305300000000|||
2023-03-18 22:51:52|06671|1141609|INOV|231.45B|231450000000|128|428638|-44.35|13|2022-12-01|15/09/2022|-1.18||184900000000||||2022-10-03|15/06/2022|-7.05||164300000000|||
2023-03-18 22:51:56|06672|943644|IBFN|147.18B|147180000000|97|9410900|0|23|2022-11-29|15/09/2022|-6.31||5170000000||||2022-07-29|15/06/2022|-3.72||4970000000|||
2023-03-18 22:52:01|06673|101452|INCI|130.42B|130420000000|665|57192|17.7|23|2022-12-01|15/09/2022|114.44||393800000000||||2022-08-31|15/06/2022|38.54||135300000000|||
2023-03-18 22:52:06|06674|1025105|WOOD|2.44T|2440000000000|384|6236530|-45.14|24|2023-04-26|15/12/2022|||||||2022-11-18|15/09/2022|0.12||759200000000|||
2023-03-18 22:52:10|06675|946578|INTD|115.41B|115410000000|195|1033175|-8.02|23|2022-10-31|15/09/2022|2.33||10670000000||||2022-08-08|15/06/2022|-2.27||9150000000|||
2023-03-18 22:52:17|06676|101453|MDIA|1.96T|1960000000000|50|1018581|0|23|2022-11-30|15/09/2022|0.39||298900000000||||2022-10-28|15/06/2022|0.65||330900000000|||
2023-03-18 22:52:22|06677|101454|IBST|7.43T|7430000000000|5,500|356|-19.12|23|2022-10-31|15/09/2022|1.47||266400000000||||2022-08-10|15/06/2022|24.69||288500000000|||
2023-03-18 22:52:27|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|23|2022-10-31|15/09/2022|-0.1||1400000000||||2022-07-29|15/06/2022|-0.14||840000000|||
2023-03-18 22:52:31|06679|101455|IKAI|665.29B|665290000000|50|578|0|23|2022-10-28|15/09/2022|-0.88||62730000000||||2022-07-28|15/06/2022|-1.06||54550000000|||
2023-03-18 22:52:37|06680|101456|DILD|1.7T|1700000000000|164|7288092|13.89|26|2023-05-02|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 22:52:42|06681|101457|INTA|247.45B|247450000000|74|470100|2.78|24|2023-06-01|15/12/2022|||||||2022-11-03|15/09/2022|-3.65||162800000000|||
2023-03-18 22:52:46|06682|101458|ICON|54.49B|54490000000|50|976332|-34.21|23|2022-12-01|15/09/2022|0.12||52640000000||||2022-08-31|15/06/2022|0.04||34400000000|||
2023-03-18 22:52:51|06683|1153173|IRRA|1.41T|1410000000000|900|3356336|-48.42|17|2022-11-30|15/09/2022|3.11||112400000000||||2022-08-31|15/06/2022|9.31||172300000000|||
2023-03-18 22:52:55|06684|101459|PSAB|2.46T|2460000000000|93|30666741|-28.46|15|2023-04-28|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 22:53:00|06685|101468|JIHD|768.58B|768580000000|330|33839|1.23|23|2022-10-31|15/09/2022|-0.51||330700000000||||2022-08-02|15/06/2022|-14.09||307700000000|||
2023-03-18 22:53:05|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|23|2022-10-31|15/09/2022|2.31||||||2022-07-28|15/06/2022|8.1|||||
2023-03-18 22:53:10|06687|945179|JSPT|1.9T|1900000000000|820|2955|7.89|23|2022-10-31|15/09/2022|34.72||598100000000||||2022-08-31|15/06/2022|-24.66||225200000000|||
2023-03-18 22:53:15|06688|101450|SIDO|24.75T|24750000000000|825|19877028|-21.43|27|2023-04-21|15/03/2023||10.57||980760000000|||2023-02-10|15/12/2022|16.02|14.67|1252000000000|1251930000000||
2023-03-18 22:53:23|06689|101461|JPFA|13.07T|13070000000000|1,125|12412175|-30.12|27|2023-04-27|15/03/2023|||||||2023-03-02|15/12/2022|-0.72||12179000000000|12179000000000||
2023-03-18 22:53:27|06690|1057069|IPCM|1.36T|1360000000000|258|916988|-9.15|23|2023-04-06|15/12/2022|||||||2022-11-01|15/09/2022|7.01||242900000000|||
2023-03-18 22:53:32|06691|101462|JSMR|22.86T|22860000000000|3150|4195189|-12.01|37|2023-05-01|15/03/2023||53.41||2833850000000|||2023-03-02|15/12/2022|213.78|22.25|4862000000000|4500990000000||
2023-03-18 22:53:37|06692|1131181|JAST|73.62B|73620000000|68|12796764|-55.56|17|2022-11-16|15/09/2022|1.15||18850000000||||2022-08-31|15/06/2022|-5.82||17950000000|||
2023-03-18 22:53:42|06693|101463|JTPE|1.7T|1700000000000|248|810453|5.53|23|2022-10-31|15/09/2022|4.68||390300000000||||2022-07-29|15/06/2022|0.59||212700000000|||
2023-03-18 22:53:46|06694|101460|JAWA|377.47B|377470000000|100|9228145|-49.49|24|2023-06-01|15/12/2022|||||||2022-11-28|15/09/2022|-23.3||210900000000|||
2023-03-18 22:53:50|06695|101464|JKON|1.79T|1790000000000|110|32040713|44.74|23|2022-12-15|15/09/2022|4.21||1182400000000||||2022-08-25|15/06/2022|2.07||774500000000|||
2023-03-18 22:53:56|06696|101466|JRPT|6.37T|6370000000000|488|1530502|-0.41|26|2023-05-01|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-03-18 22:54:01|06697|1088205|RISE|9.8T|9800000000000|895|45259|202.36|21|2022-10-31|15/09/2022|1.21||83620000000||||2022-08-04|15/06/2022|0.4||79240000000|||
2023-03-18 22:54:05|06698|1073106|HELI|196.56B|196560000000|236|18006|-13.87|21|2022-11-24|15/09/2022|1.36||15030000000||||2022-08-30|15/06/2022|0.12||5250000000|||
2023-03-18 22:54:10|06699|101467|JECC|591.19B|591190000000|3,910|2766|-18.88|23|2022-11-04|15/09/2022|-214.92||603000000000||||2022-07-26|15/06/2022|263.63||819200000000|||
2023-03-18 22:54:14|06700|101238|KBLM|280B|280000000000|250|7678334|25.63|23|2022-10-28|15/09/2022|6.1||307300000000||||2022-07-28|15/06/2022|-1.98||369400000000|||
2023-03-18 22:54:19|06701|101470|KLBF|102.69T|1.0269E+14|2220|24693216|37.89|37|2023-04-27|15/03/2023||20.94|||||2023-03-31|15/12/2022||20.78||7734000000000||
2023-03-18 22:54:26|06702|1052430|ZINC|1.26T|1260000000000|50|1501348|-43.82|24|2023-06-15|15/03/2023|||||||2023-05-26|15/12/2022||||||
2023-03-18 22:54:30|06703|1159436|KBAG|357.5B|357500000000|50|56903|0|12|2022-11-17|15/09/2022|0.37||24250000000||||2022-08-29|15/06/2022|1.02||26090000000|||
2023-03-18 22:54:35|06704|101469|KIJA|2.69T|2690000000000|131|6135097|-23.39|25|2023-05-02|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 22:54:39|06705|101239|KICI|48.85B|48850000000|177|65019|-31.4|23|2022-10-25|15/09/2022|-6.21||15430000000||||2022-07-26|15/06/2022|2.28||22000000000|||
2023-03-18 22:54:44|06706|101471|KDSI|433.35B|433350000000|1,070|50144|7|23|2022-10-28|15/09/2022|64.8||594700000000||||2022-07-29|15/06/2022|41.33||555300000000|||
2023-03-18 22:54:47|06707|1177100|RSGK|1.05T|1050000000000|1130|47471|-15.67|0||
2023-03-18 22:54:52|06708|1152348|KEEN|2T|2000000000000|545|6184600|14.02|0||
2023-03-18 22:54:57|06709|101472|KIAS|746.46B|746460000000|50|5049|0|23|2022-11-30|15/09/2022|0.52||180400000000||||2022-08-25|15/06/2022|-0.69||144300000000|||
2023-03-18 22:55:01|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||||2019-08-23|15/06/2019|-1.88||382900000|||
2023-03-18 22:55:06|06711|101474|KAEF|5.44T|5440000000000|980|604398|-44.32|26|2023-05-03|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 22:55:10|06712|962004|KINO|2.17T|2170000000000|1,520|149756|-43.91|26|2023-04-28|15/03/2023|||||||2023-03-01|15/12/2022||||914000000000||
2023-03-18 22:55:14|06713|1052236|KIOS|68.86B|68860000000|64|101097696|-85.46|23|2022-12-01|15/09/2022|0.78||101200000000||||2022-08-31|15/06/2022|2.8||99160000000|||
2023-03-18 22:55:19|06714|1025103|KMTR|1.97T|1970000000000|240|8255|-15.49|23|2022-10-26|15/09/2022|-2.75||2959200000000||||2022-07-27|15/06/2022|-1.73||3533400000000|||
2023-03-18 22:55:24|06715|101475|KBLI|1.16T|1160000000000|290|770819|6.62|25|2023-04-27|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 22:55:28|06716|101476|KOBX|672.66B|672660000000|296|339052|7.25|5|2018-04-25|15/03/2018|||23900000||||2018-03-21|15/12/2017|||30170000|||
2023-03-18 22:55:32|06717|101240|KOIN|121.62B|121620000000|124|189578|-17.88|23|2022-11-30|15/09/2022|-18.16||841500000000||||2022-08-25|15/06/2022|-11.19||723700000000|||
2023-03-18 22:55:37|06718|1097709|SATU|85.25B|85250000000|62|2567055|-39.81|15|2022-10-27|15/09/2022|-0.32||7290000000||||2022-08-30|15/06/2022|-0.67||5940000000|||
2023-03-18 22:55:41|06719|101477|KRAS|5.49T|5490000000000|284|6431323|-16.96|16|2023-05-23|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-03-18 22:55:45|06720|101478|KREN|910.29B|910290000000|50|352259|-30.56|22|2022-08-31|15/06/2022|-1.82||3247900000000||||2022-06-02|15/03/2022|0.24||3058400000000|||
2023-03-18 22:55:50|06721|1141288|KJEN|46B|46000000000|92|5166295|-82.31|13|2022-11-21|15/09/2022|0.94||1030000000||||2022-07-30|15/06/2022|-0.35||2310000000|||
2023-03-18 22:55:53|06722|1165986|KMDS|516B|516000000000|645|97650|55.05|11|2022-07-29|15/06/2022|16.91||90610000000||||2022-06-03|15/03/2022|17.53||75350000000|||
2023-03-18 22:55:58|06723|1174268|LABA|67.76B|67760000000|67|10329648|-42.24|11|2023-01-17|15/09/2022|-0.65||3970000000||||2022-09-01|15/06/2022|-1.62||2890000000|||
2023-03-18 22:56:02|06724|1156770|TAMA|60B|60000000000|50|7630|-12.28|14|2022-11-30|15/09/2022|||||||2022-08-31|15/06/2022|2.72||15190000000|||
2023-03-18 22:56:06|06725|101480|LMPI|122.03B|122030000000|121|2884330|-36.65|23|2022-11-08|15/09/2022|-0.3||156100000000||||2022-08-04|15/06/2022|-4.47||134700000000|||
2023-03-18 22:56:11|06726|101481|LTLS|2.2T|2200000000000|1415|167136|102.14|25|2023-05-01|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 22:56:16|06727|1057991|LCKM|286B|286000000000|286|6540|-7.74|21|2022-11-30|15/09/2022|0.47||15020000000||||2022-08-31|15/06/2022|0.34||4420000000|||
2023-03-18 22:56:23|06728|101486|LPPS|178.59B|178590000000|69|2219114|-28.12|23|2022-12-01|15/09/2022|-68.69||60000000||||2022-08-02|15/06/2022|-14.26||40000000|||
2023-03-18 22:56:27|06729|101482|LAPD|198.32B|198320000000|50|1677|0|22|2022-09-30|15/06/2022|-1.88||||||2022-04-29|15/03/2022|-0.31|||||
2023-03-18 22:56:31|06730|1173015|LUCY|182.16B|182160000000|176|753709|155.07|0||
2023-03-18 22:56:35|06731|101241|LMAS|39.39B|39390000000|50|26600|0|19|2021-11-30|15/09/2021|2.59||8640000000||||2021-09-19|15/06/2021|-4.12||7830000000|||
2023-03-18 22:56:40|06732|102980|LINK|5.89T|5890000000000|2.14|124745|-51.03|31|2023-04-28|15/03/2023|||||||2023-03-08|15/12/2022|-2.06|81.65|1180600000000|||
2023-03-18 22:56:45|06733|102975|LION|340.7B|340700000000|655|118409|105.97|23|2022-11-24|15/09/2022|14.21||111800000000||||2022-08-31|15/06/2022|2.85||93970000000|||
2023-03-18 22:56:49|06734|101242|LMSH|51.84B|51840000000|540|4884|-19.4|23|2022-11-29|15/09/2022|-40.86||50090000000||||2022-08-31|15/06/2022|31.6||41750000000|||
2023-03-18 22:56:54|06735|101483|LPCK|2.29T|2290000000000|855|170950|-37.82|25|2023-04-26|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 22:56:58|06736|101484|LPGI|1.81T|1810000000000|6025|16946|26.51|24|2023-03-07|15/12/2022|-212.98||499200000000||||2022-10-31|15/09/2022|149.98||638100000000|||
2023-03-18 22:57:03|06737|101485|LPKR|5.1T|5100000000000|72|16296686|-44.62|37|2023-06-01|15/03/2023||1.92|||||2023-03-20|15/12/2022||11.42||3972520000000||
2023-03-18 22:57:08|06738|101487|LEAD|201.69B|201690000000|50|13808536|0|15|2023-04-27|15/03/2023|||||||2023-04-24|15/12/2022||||||
2023-03-18 22:57:12|06739|101243|FPNI|1.07T|1070000000000|192|5254325|-55.76|5|2018-04-27|15/03/2018|||101900000||||2018-03-31|15/12/2017|-0||89580000|||
2023-03-18 22:57:16|06740|1056016|MCAS|4.82T|4820000000000|5,550|266916|-53.75|23|2022-12-06|15/09/2022|5.49||2940700000000||||2022-08-23|15/06/2022|2.13||3266300000000|||
2023-03-18 22:57:21|06741|1095932|MOLI|482.15B|482150000000|177|222089|-54.85|19|2022-11-15|15/09/2022|2.13||433900000000||||2022-08-16|15/06/2022|-2.02||356900000000|||
2023-03-18 22:57:25|06742|943659|MGNA|170.52B|170520000000|50|45010|0|23|2022-12-01|15/09/2022|-1.86||3300000000||||2022-08-31|15/06/2022|-0.79||3300000000|||
2023-03-18 22:57:29|06743|1096528|MPRO|17.25T|17250000000000|1735|10225|136.05|21|2022-11-29|15/09/2022|-0.98||1260000000||||2022-08-31|15/06/2022|-0.97||280400000|||
2023-03-18 22:57:34|06744|101489|ABBA|374B|374000000000|95|9805256|-68.54|23|2022-11-22|15/09/2022|0.84||48630000000||||2022-08-04|15/06/2022|-3.52||32700000000|||
2023-03-18 22:57:39|06745|963746|MARI|409.71B|409710000000|78|22756298|-73.29|24|2023-04-19|15/12/2022|||||||2022-10-26|15/09/2022|-2.29||19590000000|||
2023-03-18 22:57:43|06746|1088700|MGRO|2.89T|2890000000000|820|6705009|-8.38|19|2022-12-06|15/09/2022|-12.9||1439800000000||||2022-07-29|15/06/2022|-2.39||1954800000000|||
2023-03-18 22:57:48|06747|1158997|AMAN|2.07T|2070000000000|535|2862020|-1.83|13|2022-11-27|15/09/2022|1.69||32090000000||||2022-08-30|15/06/2022|0.94||24840000000|||
2023-03-18 22:57:53|06748|1052365|MTWI|254.43B|254430000000|87|17065294|-34.09|23|2022-11-30|15/09/2022|-2.81||23170000000||||2022-10-25|15/06/2022|-1.73||24000000000|||
2023-03-18 22:58:00|06749|101490|MAIN|962.66B|962660000000|430|942248|-38.13|27|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 22:58:04|06750|1052879|AKSI|177.12B|177120000000|246|1017230|-49.17|23|2022-12-01|15/09/2022|21.06||123600000000||||2022-08-30|15/06/2022|45.24||130600000000|||
2023-03-18 22:58:08|06751|101244|MFIN|4.44T|4440000000000|1,675|121752|40.76|25|2023-05-01|15/03/2023|||||||2023-03-10|15/12/2022|50||572600000000|||
2023-03-18 22:58:13|06752|101491|TCID|1.22T|1220000000000|6075|15878|28.71|25|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 22:58:18|06753|1088206|MAPA|13.11T|13110000000000|4,600|1676139|73.58|21|2023-05-02|15/03/2023|||||||2023-04-12|15/12/2022||77.57||||
2023-03-18 22:58:22|06754|1025107|MAPB|5.23T|5230000000000|2,410|32961|53.5|23|2022-10-31|15/09/2022|14.05||900800000000||||2022-08-08|15/06/2022|15.98||847600000000|||
2023-03-18 22:58:26|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|12|2020-06-03|15/12/2019|-7.02||10570000000||||2019-12-04|15/09/2019|-3.12||14270000000|||
2023-03-18 22:58:31|06756|1025109|MARK|2.19T|2190000000000|575|7122388|-51.68|25|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 22:58:35|06757|101492|MBTO|99.51B|99510000000|93|523300|-17.7|23|2022-10-31|15/09/2022|0.54||125100000000||||2022-07-29|15/06/2022|-13.22||59140000000|||
2023-03-18 22:58:39|06758|943649|MAMI|615.26B|615260000000|50|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||||2022-10-04|15/03/2022|-0.87||9200000000|||
2023-03-18 22:58:44|06759|101245|MREI|2.07T|2070000000000|4000|77019|4.71|23|2022-11-04|15/09/2022|-78.17||362500000000||||2022-07-29|15/06/2022|56.4||392000000000|||
2023-03-18 22:58:49|06760|101493|LPPF|11.23T|11230000000000|4750|2489363|-19.15|33|2023-05-01|15/03/2023|||||||2023-02-24|15/12/2022|141.74|87.71|1490000000000|1490030000000||
2023-03-18 22:58:53|06761|101494|MPPA|652.79B|652790000000|77|47886727|-79.95|28|2023-04-28|15/03/2023|||||||2023-03-04|15/12/2022|-16.47||1684400000000|||
2023-03-18 22:58:58|06762|101495|MYOR|59.25T|59250000000000|2,650|4744642|58.68|27|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 22:59:03|06763|1089909|FILM|6.28T|6280000000000|660|4917086|-41.33|18|2022-10-28|15/09/2022|3.17||108000000000||||2022-07-29|15/06/2022|11.93||212200000000|||
2023-03-18 22:59:07|06764|101496|MEDC|22.9T|22900000000000|915|68224802|55.08|16|2023-05-04|15/03/2023|||||||2023-04-10|15/12/2022||||||
2023-03-18 22:59:12|06765|101497|MNCN|7.54T|7540000000000|570|26912839|-36.31|37|2023-05-02|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-18 22:59:16|06766|1076873|HEAL|20.9T|20900000000000|1445|3657153|22.46|23|2023-05-16|15/12/2022|||||||2022-11-16|15/09/2022|5.59||1262000000000|1262000000000||
2023-03-18 22:59:20|06767|954961|MMLP|3.24T|3240000000000|470|4342508|-9.62|26|2023-04-27|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 22:59:25|06768|1115772|ZONE|1.01T|1010000000000|1155|121066|102.63|18|2022-10-30|15/09/2022|12.09||141900000000||||2022-07-25|15/06/2022|37.1||228800000000|||
2023-03-18 22:59:29|06769|1163148|EPAC|165.17B|165170000000|50|9351|0|11|2022-11-30|15/09/2022|-1185.07||21720000000||||2022-08-26|15/06/2022|-1.99||21730000000|||
2023-03-18 22:59:33|06770|101498|EMDE|418.75B|418750000000|125|15084|-18.83|23|2022-10-31|15/09/2022|-5.67||30240000000||||2022-08-31|15/06/2022|-4.52||39230000000|||
2023-03-18 22:59:37|06771|1024518|MPOW|43.3B|43300000000|53|2865684|-43.62|23|2022-10-27|15/09/2022|-1.31||9960000000||||2022-07-29|15/06/2022|-4.04||9890000000|||
2023-03-18 22:59:41|06772|1128812|HRME|297.94B|297940000000|50|1028429|-3.85|17|2022-10-31|15/09/2022|-0.58||24640000000||||2022-07-29|15/06/2022|-1.11||18100000000|||
2023-03-18 22:59:46|06773|945178|MERK|2.15T|2150000000000|4800|39164|23.08|23|2022-11-18|15/09/2022|58.81||269700000000||||2022-08-26|15/06/2022|135.25||298000000000|||
2023-03-18 22:59:50|06774|954960|MDKA|93.53T|93530000000000|3890|56577714|-8.76|15|2023-04-28|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 22:59:54|06775|1128657|MTPS|104.24B|104240000000|50|39742170|-43.18|18|2022-12-01|15/09/2022|-6.84||918000000||||2022-07-28|15/06/2022|-1.57||918000000|||
2023-03-18 22:59:58|06776|1158998|CARE|15.63T|15630000000000|470|200933136|-10.48|11|2022-12-01|15/09/2022|-0.85||59870000000||||2022-08-31|15/06/2022|-0.91||51960000000|||
2023-03-18 23:00:02|06777|101246|MTSM|58.21B|58210000000|250|1839805|-20.38|23|2022-10-31|15/09/2022|-7.58||5500000000||||2022-07-29|15/06/2022|-7.85||5520000000|||
2023-03-18 23:00:09|06778|101499|MTDL|7.06T|7060000000000|575|2193342|-14.81|25|2023-04-27|15/03/2023|||||||2023-04-24|15/12/2022||||||
2023-03-18 23:00:14|06779|101247|MKPI|25.13T|25130000000000|26,500|7907|22.69|23|2022-10-31|15/09/2022|213.61||522700000000||||2022-07-28|15/06/2022|147.91||442200000000|||
2023-03-18 23:00:18|06780|101500|MTLA|2.82T|2820000000000|368|139666|10.18|26|2023-05-02|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-03-18 23:00:23|06781|101501|MIDI|11.07T|11070000000000|384|19234752|81.13|24|2023-03-07|15/12/2022|3.13||4065700000000||||2022-11-30|15/09/2022|39.97||3899300000000|||
2023-03-18 23:00:27|06782|101502|SDPC|318.5B|318500000000|250|24456181|115.52|23|2022-10-31|15/09/2022|6.72||845500000000||||2022-07-29|15/06/2022|2.21||734400000000|||
2023-03-18 23:00:31|06783|101503|PADI|565.36B|565360000000|50|2736|0|23|2022-10-21|15/09/2022|-0.2||1830000000||||2022-08-19|15/06/2022|-0.23||-260100000|||
2023-03-18 23:00:36|06784|101504|MAPI|26.46T|26460000000000|1600|20349273|91.62|37|2023-05-02|15/03/2023||13.41|||||2023-04-12|15/12/2022||16.79||||
2023-03-18 23:00:40|06785|951639|KOPI|306.8B|306800000000|440|9693|-20.72|23|2022-11-29|15/09/2022|3.93||48100000000||||2022-08-23|15/06/2022|3.97||49320000000|||
2023-03-18 23:00:46|06786|101505|MIRA|198.07B|198070000000|50|4061|0|25|2023-04-27|15/12/2022|||||||2022-10-31|15/09/2022|0.67||22110000000|||
2023-03-18 23:00:50|06787|101506|MITI|527.57B|527570000000|149|1673272|-30.37|23|2022-11-15|15/09/2022|0.78||14640000000||||2022-08-30|15/06/2022|0.3||17560000000|||
2023-03-18 23:00:55|06788|948393|MIKA|43.39T|43390000000000|3,120|9210894|48.57|27|2023-05-02|15/03/2023||20.64|||||2023-04-04|15/12/2022||14.68||||
2023-03-18 23:00:59|06789|960819|MKNT|275B|275000000000|50|3067|0|23|2022-11-29|15/09/2022|-0.73||569500000000||||2022-08-30|15/06/2022|-1.1||558400000000|||
2023-03-18 23:01:03|06790|963747|MTRA|187.88B|187880000000|244|569021|0|18|2022-08-12|15/09/2021|-1.13||1560000000||||2022-08-09|15/06/2021|-0.14||4610000000|||
2023-03-18 23:01:08|06791|101507|MPMX|4.75T|4750000000000|1,090|15799367|-3.11|34|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 23:01:12|06792|101508|MBSS|1.73T|1730000000000|990|165720|-10.81|25|2023-04-26|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 23:01:16|06793|943662|MBAP|7.67T|7670000000000|6250|126973|68.01|6|2018-07-30|15/06/2018|0.01||52230000||||2018-04-30|15/03/2018|0.02||75870000|||
2023-03-18 23:01:20|06794|101509|BHIT|4.51T|4510000000000|54|68820705|-3.57|23|2022-11-30|15/09/2022|3.68||3580000000000||||2022-08-31|15/06/2022|-0.65||4215600000000|||
2023-03-18 23:01:24|06795|101510|BCAP|2.53T|2530000000000|60|50423736|-75.81|23|2022-11-15|15/09/2022|0.33||691900000000||||2022-08-01|15/06/2022|0.38||662800000000|||
2023-03-18 23:01:28|06796|101511|KPIG|5.41T|5410000000000|61|23893081|-39|23|2022-11-30|15/09/2022|-0.15||305500000000||||2022-08-30|15/06/2022|-0.42||249000000000|||
2023-03-18 23:01:33|06797|101512|MSKY|1.43T|1430000000000|143|1049939|-62.76|34|2023-05-02|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-03-18 23:01:37|06798|1081669|MSIN|46.01T|46010000000000|4,020|865053|-29.47|18|2022-11-30|15/09/2022|9.31||980900000000||||2022-08-25|15/06/2022|12.22||1007600000000|||
2023-03-18 23:01:43|06799|1141298|IPTV|2.15T|2150000000000|51|21357233|-61.36|15|2022-11-30|15/09/2022|-1.87||649800000000||||2022-08-31|15/06/2022|2.26||772000000000|||
2023-03-18 23:01:48|06800|101513|MDRN|381.61B|381610000000|50|1071|0|25|2023-04-28|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 23:01:53|06801|101514|MDLN|852.25B|852250000000|68|13214566|-17.07|26|2023-04-28|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-18 23:01:57|06802|1166257|ENZO|108.13B|108130000000|50|17150811|0|10|2022-10-27|15/09/2022|0.66||59890000000||||2022-08-22|15/06/2022|0.05||129100000000|||
2023-03-18 23:02:02|06803|1155743|KEJU|1.96T|1960000000000|1,305|49379|13.48|18|2023-03-01|15/12/2022|2.11||231200000000||||2022-10-27|15/09/2022|22.67||234000000000|||
2023-03-18 23:02:06|06804|101515|MLIA|3.57T|3570000000000|540|11874605|30.43|26|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 23:02:11|06805|101516|MAGP|450B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||||2022-05-13|15/12/2021|-8.19||163200000000|||
2023-03-18 23:02:16|06806|101300|AMAG|1.86T|1860000000000|374|46764|3.31|23|2022-10-27|15/09/2022|10.39||192000000000||||2022-07-27|15/06/2022|8.81||172600000000|||
2023-03-18 23:02:20|06807|101517|MLBI|19.07T|19070000000000|9050|77406|11.04|24|2023-03-06|15/12/2022|151||996000000000||||2022-10-26|15/09/2022|100.79||792300000000|||
2023-03-18 23:02:25|06808|101518|MICE|411.37B|411370000000|695|477739|94.13|23|2022-11-16|15/09/2022|27.05||260300000000||||2022-08-08|15/06/2022|19.69||231100000000|||
2023-03-18 23:02:29|06809|101519|LPIN|158.95B|158950000000|374|83536|-16.52|23|2022-11-30|15/09/2022|17.36||48630000000||||2022-08-29|15/06/2022|9.82||42760000000|||
2023-03-18 23:02:35|06810|101248|MFMI|511.37B|511370000000|675|24327|-20.12|23|2022-11-15|15/09/2022|3.65||40110000000||||2022-07-29|15/06/2022|8.47||37420000000|||
2023-03-18 23:02:40|06811|101520|MLPL|1.24T|1240000000000|79|22601112|-66.81|24|2023-05-09|15/12/2022|||||||2022-11-25|15/09/2022|0.21||2564200000000|||
2023-03-18 23:02:44|06812|101521|MLPT|3.65T|3650000000000|1945|103895|-44.11|25|2023-03-03|15/12/2022|107.68||919300000000||||2022-10-31|15/09/2022|32.33||852700000000|||
2023-03-18 23:02:49|06813|101522|MASA|36.73T|36730000000000|4000|31183|-5.88|25|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:02:53|06814|101523|MRAT|333.84B|333840000000|780|1098961|282.35|23|2022-11-30|15/09/2022|-18.57||51040000000||||2022-08-31|15/06/2022|-22.16||91690000000|||
2023-03-18 23:02:57|06815|1096519|CITY|551.33B|551330000000|102|291338|-41.38|20|2022-10-28|15/09/2022|-1.13||6090000000||||2022-08-30|15/06/2022|-1.34||3720000000|||
2023-03-18 23:03:02|06816|1088701|NFCX|3.58T|3580000000000|5400|91754|-5.26|19|2022-11-25|15/09/2022|8.15||2304400000000||||2022-08-23|15/06/2022|4.89||2428100000000|||
2023-03-18 23:03:07|06817|101524|ROTI|8.13T|8130000000000|1,425|317588|10.04|27|2023-04-26|15/03/2023|||||||2023-03-02|15/12/2022|29.42|13.28|1073000000000|1073000000000||
2023-03-18 23:03:12|06818|101525|NIPS|461.16B|461160000000|282|685805|0|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 23:03:15|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||||2019-07-31|15/06/2019|0.19||1110000000|||
2023-03-18 23:03:20|06820|101527|DGIK|588.1B|588100000000|112|38403495|-26.8|23|2022-12-01|15/09/2022|-0.46||94380000000||||2022-08-31|15/06/2022|-1.37||181100000000|||
2023-03-18 23:03:24|06821|1172506|NPGF|162.01B|162010000000|50|1064763|-34.21|10|2022-10-31|15/09/2022|-2.72||44540000000||||2022-07-29|15/06/2022|-0.79||53600000000|||
2023-03-18 23:03:28|06822|101528|NRCA|739.63B|739630000000|306|557859|12.5|25|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-18 23:03:32|06823|1153026|NZIA|430.72B|430720000000|196|21849936|42.03|15|2022-11-22|15/09/2022|0.06||21380000000||||2022-08-22|15/06/2022|-0.79||16460000000|||
2023-03-18 23:03:36|06824|101529|META|1.92T|1920000000000|111|14999695|0|23|2022-11-29|15/09/2022|1.7||216700000000||||2022-09-07|15/06/2022|0.91||204400000000|||
2023-03-18 23:03:40|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||||2020-06-30|15/03/2020|2.13||39800000000|||
2023-03-18 23:03:45|06826|997895|PORT|2.59T|2590000000000|920|11194|48.39|23|2022-11-08|15/09/2022|-5.87||393100000000||||2022-08-12|15/06/2022|-2.15||273700000000|||
2023-03-18 23:03:49|06827|1114107|DIVA|1.01T|1010000000000|725|64506|-37.23|19|2022-11-25|15/09/2022|-36.13||1277800000000||||2022-08-23|15/06/2022|12.72||1275800000000|||
2023-03-18 23:03:53|06828|101249|OCAP|43.44B|43440000000|159|200|0|23|2022-10-28|15/09/2022|-8.2||||||2022-08-16|15/06/2022|-19.16|||||
2023-03-18 23:03:57|06829|1153000|OPMS|42.49B|42490000000|53|2702848|-53.51|16|2022-11-24|15/09/2022|-1.55||720100000||||2022-09-28|15/06/2022|0.89||8390000000|||
2023-03-18 23:04:01|06830|101608|TKIM|20.24T|20240000000000|6,500|1780800|-8.77|14|2023-04-07|15/12/2022|||||||2022-11-21|15/09/2022||||||
2023-03-18 23:04:06|06831|101532|APIC|14T|14000000000000|1,190|3843383|2.15|23|2022-11-29|15/09/2022|1.21||548900000000||||2022-08-31|15/06/2022|-1.67||544500000000|||
2023-03-18 23:04:10|06832|1163264|UANG|611.05B|611050000000|505|224305|-33.55|11|2022-11-01|15/09/2022|218.44||365300000000||||2022-07-31|15/06/2022|218.44||-108000000|||
2023-03-18 23:04:14|06833|101533|PWON|20.52T|20520000000000|426|19740705|-15.64|27|2023-04-28|15/03/2023||9.3||1595170000000|||2023-04-06|15/12/2022||9.78||1873610000000||
2023-03-18 23:04:19|06834|1155744|PSGO|2.77T|2770000000000|147|207706|-18.33|15|2022-10-31|15/09/2022|-1.47||360900000000||||2022-07-30|15/06/2022|3.85||543800000000|||
2023-03-18 23:04:23|06835|1174977|NICL|2.92T|2920000000000|302|121394845|277.5|9|2022-12-01|15/09/2022|3.19||186500000000||||2022-08-30|15/06/2022|2.75||330200000000|||
2023-03-18 23:04:27|06836|101534|PBRX|1.07T|1070000000000|50|170146101|-41.99|15|2023-05-09|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:04:32|06837|101252|HDTX|432.18B|432180000000|120|15057|0|23|2022-10-28|15/09/2022|-9.78||18840000||||2022-08-26|15/06/2022|-4.21||2020000000|||
2023-03-18 23:04:36|06838|1174310|MGLV|79.8B|79800000000|42|1849444|-77.66|8|2022-10-31|15/09/2022|2.61||40760000000||||2022-08-01|15/06/2022|3.01||53560000000|||
2023-03-18 23:04:40|06839|1057073|PBID|2.91T|2910000000000|1550|245578|-4.91|24|2023-03-09|15/12/2022|43.75||1216600000000||||2022-10-27|15/09/2022|29.76||1304400000000|||
2023-03-18 23:04:45|06840|943654|PEGE|1.21T|1210000000000|426|50385|-54.19|23|2022-10-31|15/09/2022|-9.08||-23880000000||||2022-08-05|15/06/2022|-1.28||-608000000|||
2023-03-18 23:04:49|06841|1168365|PMMP|752.96B|752960000000|320|7112866|-28.89|11|2023-05-15|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-18 23:04:53|06842|101535|PNLF|12.1T|12100000000000|378|81575621|123.67|23|2022-11-21|15/09/2022|15.12||522700000000||||2022-08-31|15/06/2022|15.7||468000000000|||
2023-03-18 23:04:57|06843|101537|PANS|1.28T|1280000000000|1,800|115725|35.85|24|2023-03-13|15/12/2022|24.28||86970000000||||2022-10-28|15/09/2022|142.27||173900000000|||
2023-03-18 23:05:02|06844|101536|PNIN|4.94T|4940000000000|1215|3343913|78.68|23|2022-11-21|15/09/2022|137.61||524900000000||||2022-08-31|15/06/2022|174.73||470700000000|||
2023-03-18 23:05:06|06845|101538|PANR|720B|720000000000|600|2136439|114.29|24|2023-03-10|15/12/2022|17.93||679900000000||||2022-10-31|15/09/2022|6.16||420400000000|||
2023-03-18 23:05:11|06846|991136|PBSA|918B|918000000000|306|252461|-18.4|23|2022-11-29|15/09/2022|10.15||204900000000||||2022-08-22|15/06/2022|10.53||211800000000|||
2023-03-18 23:05:15|06847|101540|PICO|97.19B|97190000000|171|11540192|71|24|2022-11-18|15/09/2022|4.55||147200000000||||2022-08-26|15/06/2022|6.32||123800000000|||
2023-03-18 23:05:20|06848|101541|NIKL|1.38T|1380000000000|545|232925|-43.52|25|2023-04-24|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 23:05:24|06849|101542|BBRM|457.89B|457890000000|54|14251922|5.88|5|2018-05-25|15/03/2018|-0||5080000||||2018-03-29|15/12/2017|-0.15||4600000|||
2023-03-18 23:05:59|06850|101253|NELY|700.3B|700300000000|298|1545192|-0.67|23|2022-10-26|15/09/2022|15.51||89740000000||||2022-07-29|15/06/2022|8.96||59530000000|||
2023-03-18 23:06:03|06851|1056131|PSSI|3.18T|3180000000000|605|810008|32.68|2|2018-04-26|15/03/2018|||16160000||||2017-05-04|15/03/2017|-0.36||10120000|||
2023-03-18 23:06:07|06852|101250|PGLI|125.9B|125900000000|258|209845|-30.27|23|2022-11-09|15/09/2022|9.4||5250000000||||2022-08-12|15/06/2022|30.46||5180000000|||
2023-03-18 23:06:12|06853|101531|PJAA|1.02T|1020000000000|635|234723|25.74|24|2023-05-30|15/12/2022|||||||2022-11-16|15/09/2022|25.95||216700000000|||
2023-03-18 23:06:16|06854|101549|PTPP|3.59T|3590000000000|580|10044130|-42|27|2023-05-02|15/03/2023|||||||2023-03-09|15/12/2022|21.13||5460200000000|||
2023-03-18 23:06:20|06855|998095|KONI|662.76B|662760000000|2630|64406|14.35|23|2022-11-29|15/09/2022|11.87||47450000000||||2022-08-30|15/06/2022|10.84||37880000000|||
2023-03-18 23:06:25|06856|101543|GPRA|410.56B|410560000000|96|9687050|28|25|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:06:29|06857|101544|PKPK|170.4B|170400000000|284|1421070|51.87|24|2023-02-11|15/12/2022|-7.38||4240000000||||2022-11-28|15/09/2022|-4.08||11330000000|||
2023-03-18 23:06:33|06858|1156527|TRIN|1.12T|1120000000000|266|16689791|-44.58|16|2022-11-30|15/09/2022|3.82||129200000000||||2022-09-08|15/06/2022|-4.21||132200000|||
2023-03-18 23:06:38|06859|101530|PGAS|33.7T|33700000000000|1390|35429163|0|36|2023-05-03|15/03/2023||0.0036||938020000|||2023-03-20|15/12/2022||0.0036||839590000||
2023-03-18 23:06:44|06860|101488|LSIP|6.92T|6920000000000|1015|5173223|-25.91|37|2023-04-26|15/03/2023|||||||2023-03-08|15/12/2022|39.91||1540700000000|1540700000000||
2023-03-18 23:06:47|06861|101546|PTRO|4.4T|4400000000000|4,440|1083669|62.64|5|2018-04-26|15/03/2018|||89520000||||2018-03-19|15/12/2017|||78990000|||
2023-03-18 23:06:52|06862|1116267|PEHA|554.4B|554400000000|660|57583|-39.17|19|2023-04-27|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-18 23:06:57|06863|101254|RODA|706.79B|706790000000|52|1965770|-34.18|23|2022-11-09|15/09/2022|0.08||102300000000||||2022-08-11|15/06/2022|-1.08||29420000000|||
2023-03-18 23:07:10|06864|1165603|PNGO|1.01T|1010000000000|1,295|9440|-12.2|10|2022-10-28|15/09/2022|25.57||355700000000||||2022-08-01|15/06/2022|63.67||651400000000|||
2023-03-18 23:07:15|06865|101255|PTSP|433.89B|433890000000|1,965|6561|-63.61|23|2022-11-15|15/09/2022|5.32||129400000000||||2022-08-23|15/06/2022|40.69||164300000000|||
2023-03-18 23:07:19|06866|1166256|PLAN|21.43B|21430000000|24|722169|-25|4|2022-09-08|15/06/2022|-0.79||3950000000||||2022-04-30|15/12/2021|-1.11||6590000000|||
2023-03-18 23:07:23|06867|101256|PLIN|6.97T|6970000000000|1970|5607|-4.37|23|2022-11-30|15/09/2022|30.44||282200000000||||2022-08-31|15/06/2022|26.94||268000000000|||
2023-03-18 23:07:27|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||||2020-08-05|15/06/2020|-0.79||580400000|||
2023-03-18 23:07:32|06869|1117907|POLI|1.61T|1610000000000|800|136805|-32.2|21|2022-11-01|15/09/2022|18.74||88860000000||||2022-07-29|15/06/2022|72.37||79540000000|||
2023-03-18 23:07:36|06870|1088678|POLL|1.26T|1260000000000|152|1639795|-76.62|19|2022-12-29|15/09/2022|2.95||57450000000||||2022-10-31|15/06/2022|36.92||142900000000|||
2023-03-18 23:07:40|06871|101548|ADMG|525.04B|525040000000|135|239253|-27.42|5|2018-04-27|15/03/2018|||108100000||||2018-04-02|15/12/2017|-0||82050000|||
2023-03-18 23:07:44|06872|1097904|POLA|174.26B|174260000000|52|2810559|-49.02|16|2022-11-21|15/09/2022|3.11||4510000000||||2022-07-29|15/06/2022|-0.79||2620000000|||
2023-03-18 23:07:48|06873|101257|POOL|117.07B|117070000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||||2022-08-31|15/06/2022|-1.75||19720000000|||
2023-03-18 23:07:52|06874|1055263|PPRE|1.1T|1100000000000|109|4328898|-37.71|22|2022-10-27|15/09/2022|3.17||912400000000||||2022-07-29|15/06/2022|3.27||901300000000|||
2023-03-18 23:07:57|06875|953597|PPRO|3.08T|3080000000000|50|241311|-1.96|27|2023-05-29|15/03/2023|||||||2023-03-13|15/12/2022|0.24||348600000000|||
2023-03-18 23:08:01|06876|1163262|PGUN|4.65T|4650000000000|810|450823|14.89|11|2022-11-28|15/09/2022|14.69||246100000000||||2022-08-15|15/06/2022|8.59||298000000000|||
2023-03-18 23:08:06|06877|101258|PSDN|72B|72000000000|50|3797923|-66.22|24|2022-11-10|15/09/2022|-14.25||139300000000||||2022-08-26|15/06/2022|2.86||177800000000|||
2023-03-18 23:08:10|06878|1096064|PANI|15.97T|15970000000000|1,180|3170253|278.33|13|2023-02-06|15/09/2022|-8.99||189900000000||||2022-08-26|15/06/2022|0.06||84250000000|||
2023-03-18 23:08:15|06879|1156724|PTPW|821.11B|821110000000|935|94006|16.15|13|2022-11-29|15/09/2022|23.92||81350000000||||2022-08-31|15/06/2022|26.93||94940000000|||
2023-03-18 23:08:20|06880|101550|PRAS|95.34B|95340000000|136|538423|-39.82|23|2022-11-30|15/09/2022|-36.89||13760000000||||2022-08-31|15/06/2022|-42.5||25590000000|||
2023-03-18 23:08:24|06881|1177038|MCOL|22.67T|22670000000000|6375|320834|78.07|0||
2023-03-18 23:08:28|06882|1057208|PCAR|58.33B|58330000000|50|3619498|-72.07|23|2022-11-30|15/09/2022|0.65||47200000000||||2022-09-01|15/06/2022|1.17||61490000000|||
2023-03-18 23:08:33|06883|1163501|PPGL|90.23B|90230000000|117|712161|1.74|10|2022-11-28|15/09/2022|6.78||74140000000||||2022-11-28|15/09/2021|5.34||61560000000|||
2023-03-18 23:08:38|06884|962001|BIMA|38.32B|38320000000|63|293145|-71.1|22|2022-08-31|15/06/2022|-10.32||20680000000||||2022-05-31|15/03/2022|-14.98||13740000000|||
2023-03-18 23:08:42|06885|994054|PRDA|5.23T|5230000000000|5575|1328344|-28.53|25|2023-05-01|15/03/2023|||||||2023-03-15|15/12/2022|||602000000000|||
2023-03-18 23:08:47|06886|986049|OASA|729.93B|729930000000|115|16467356|-10.76|23|2022-11-16|15/09/2022|-13.44||||||2022-10-04|15/06/2022|-0.61||808500000|||
2023-03-18 23:08:52|06887|101259|PALM|4.53T|4530000000000|640|489175|-22.89|22|2022-11-07|15/09/2022|-9.64||39020000000||||2022-07-15|15/06/2022|-112.65||39020000000|||
2023-03-18 23:08:56|06888|101588|STAR|648B|648000000000|135|354073|-6.25|23|2022-11-30|15/09/2022|0.11||1210000000||||2022-08-26|15/06/2022|-0.16||1050000000|||
2023-03-18 23:09:01|06889|1010638|CSIS|66.66B|66660000000|51|1452838|-41.38|24|2022-11-09|15/09/2022|3.06||27920000000||||2022-08-15|15/06/2022|0.29||10960000000|||
2023-03-18 23:09:06|06890|1075239|DFAM|136.79B|136790000000|72|2161678|-82|19|2022-11-09|15/09/2022|-2.83||20580000000||||2022-08-23|15/06/2022|-3.09||14490000000|||
2023-03-18 23:09:10|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||||2020-07-30|15/06/2020|-3.04||10760000000|||
2023-03-18 23:09:14|06892|1088204|IPCC|1.07T|1070000000000|590|1835417|19.43|20|2023-05-04|15/12/2022|||||||2022-12-02|15/09/2022|34.91||206000000000|||
2023-03-18 23:09:18|06893|1010639|TAMU|1.88T|1880000000000|50|4217|0|7|2018-07-30|15/03/2017|-0||3730000||||2018-07-30|15/03/2018|-0||3900000|||
2023-03-18 23:09:22|06894|1078226|PZZA|1.52T|1520000000000|505|186209|-19.2|22|2023-04-04|15/12/2022|||||||2022-11-02|15/09/2022|-9.91||887600000000|||
2023-03-18 23:09:27|06895|101578|SIPD|1.72T|1720000000000|1285|26602|-17.1|26|2023-06-02|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-18 23:09:31|06896|1076784|SPTO|1.46T|1460000000000|540|530081|3.85|23|2023-04-26|15/12/2022|||||||2022-11-01|15/09/2022|18.57||629000000000|||
2023-03-18 23:09:36|06897|101251|TMAS|16.77T|16770000000000|2940|1469925|64.25|25|2023-04-27|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-18 23:09:40|06898|1084863|TNCA|75.47B|75470000000|179|496150|-84.37|18|2022-12-01|15/09/2022|1.21||16280000000||||2022-08-31|15/06/2022|-1.13||17290000000|||
2023-03-18 23:09:45|06899|1123886|COCO|193.99B|193990000000|218|103573|-14.84|17|2022-11-30|15/09/2022|-0.4||77620000000||||2022-08-02|15/06/2022|2.96||64390000000|||
2023-03-18 23:09:49|06900|101260|PNSE|335.08B|335080000000|420|1619|-40|22|2022-11-30|15/09/2022|3.56||41160000000||||2022-08-31|15/06/2022|2.48||28970000000|||
2023-03-18 23:09:53|06901|101551|PUDP|128.53B|128530000000|390|15534|18.18|23|2022-11-24|15/09/2022|-4.37||11940000000||||2022-08-29|15/06/2022|-6.78||14170000000|||
2023-03-18 23:09:58|06902|953932|DMAS|7.95T|7950000000000|165|17838520|-12.23|27|2023-04-27|15/03/2023|||||||2023-03-01|15/12/2022|9.33||676000000000|676000000000||
2023-03-18 23:10:02|06903|1165982|PURI|236B|236000000000|236|78465|-34.81|10|2023-03-06|15/12/2022|0.18||8480000000||||2022-11-01|15/09/2022|0.11||6580000000|||
2023-03-18 23:10:06|06904|1156089|PMJS|2.16T|2160000000000|157|114455|17.16|16|2022-10-28|15/09/2022|4.1||2714800000000||||2022-07-27|15/06/2022|4.27||2512800000000|||
2023-03-18 23:10:10|06905|1156644|PURA|299.47B|299470000000|50|59262|0|15|2022-12-01|15/09/2022|0.36||36470000000||||2022-07-29|15/06/2022|0.65||20120000000|||
2023-03-18 23:10:15|06906|101552|PYFA|441.44B|441440000000|825|31136|-19.51|23|2022-11-30|15/09/2022|522.74||243800000000||||2022-08-31|15/06/2022|12.25||134700000000|||
2023-03-18 23:10:19|06907|953933|HDFA|1.18T|1180000000000|181|1458500|-1.09|23|2022-10-31|15/09/2022|1.43||46000000000||||2022-08-02|15/06/2022|1.41||42310000000|||
2023-03-18 23:10:23|06908|101553|RUIS|142.45B|142450000000|185|24432427|-4.15|25|2023-05-01|15/03/2023|||||||2023-04-24|15/12/2022||||||
2023-03-18 23:10:28|06909|101554|RALS|3.79T|3790000000000|610|7794434|-15.28|34|2023-04-27|15/03/2023|||||||2023-03-20|15/12/2022||||1030000000000||
2023-03-18 23:10:32|06910|101555|ARTI|392B|392000000000|50|1750|0|22|2022-11-30|15/06/2022|-4.37||2130000000||||2022-06-01|15/03/2022|-0.87||1520000000|||
2023-03-18 23:10:36|06911|950067|PSKT|538.26B|538260000000|52|17161213|-43.48|24|2023-03-08|15/12/2022|-0.21||17130000000||||2022-10-28|15/09/2022|-0.08||15110000000|||
2023-03-18 23:10:43|06912|101261|RELI|849.6B|849600000000|472|19098|2.61|26|2022-11-09|15/09/2022|4.89||16120000000||||2022-08-26|15/06/2022|3.64||12800000000|||
2023-03-18 23:10:47|06913|1155912|REAL|331.68B|331680000000|50|66028|0|15|2022-11-30|15/09/2022|-0||1210000000||||2022-08-30|15/06/2022|0.03||1920000000|||
2023-03-18 23:10:51|06914|101557|KKGI|1.76T|1760000000000|378|1622931|-5.03|25|2023-04-25|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-18 23:10:57|06915|101262|RICY|48.13B|48130000000|75|1805741|1.35|26|2023-06-02|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-18 23:11:01|06916|101263|RIGS|277.76B|277760000000|456|102059|43.4|11|2023-01-31|15/12/2022|10.96||78930000000||||2022-10-31|15/09/2022|28.43||83250000000|||
2023-03-18 23:11:05|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||||2019-07-31|15/06/2019|0.34||114700000000|||
2023-03-18 23:11:10|06918|101559|RBMS|132.81B|132810000000|50|160924|-26.47|23|2022-11-23|15/09/2022|-4.32||40910000000||||2022-08-23|15/06/2022|-8.85||13390000000|||
2023-03-18 23:11:14|06919|1166029|ROCK|344.44B|344440000000|240|3851|-60.66|10|2022-11-17|15/09/2022|-1.08||25520000000||||2022-08-16|15/06/2022|0.18||22550000000|||
2023-03-18 23:11:20|06920|945177|RDTX|2.85T|2850000000000|10600|21343|51.43|23|2022-11-09|15/09/2022|217.73||128100000000||||2022-08-23|15/06/2022|287.86||133400000000|||
2023-03-18 23:11:24|06921|1084857|PRIM|488.14B|488140000000|144|420795|-58.14|18|2022-11-29|15/09/2022|0.55||51310000000||||2022-09-05|15/06/2022|1.91||67970000000|||
2023-03-18 23:11:30|06922|1156446|INDO|379.12B|379120000000|87|8512725|0|14|2022-11-30|15/09/2022|1.8||4510000000||||2022-08-31|15/06/2022|1.19||1750000000|||
2023-03-18 23:11:34|06923|101560|RAJA|3.32T|3320000000000|785|12043025|324.32|14|2023-04-26|15/12/2022|||||||2022-11-29|15/09/2022||||||
2023-03-18 23:11:39|06924|101561|SIMP|6.01T|6010000000000|388|1465330|-23.92|27|2023-04-27|15/03/2023|||||||2023-03-03|15/12/2022||||||
2023-03-18 23:11:43|06925|101562|MYOH|3.16T|3160000000000|1,430|38314|-21.21|5|2018-04-30|15/03/2018|||52840000||||2018-03-26|15/12/2017|||54770000|||
2023-03-18 23:11:47|06926|101563|SGRO|3.82T|3820000000000|2100|56875|0.48|26|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 23:11:52|06927|101264|SMDR|5.9T|5900000000000|360|23180538|37.4|25|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:11:56|06928|1009374|MINA|328.13B|328130000000|50|20284043|0|23|2022-10-31|15/09/2022|-0.03||3580000000||||2022-07-29|15/06/2022|-0.17||1880000000|||
2023-03-18 23:12:00|06929|1031326|603580|2.04B|2040000000|15.58|2435851|35.01|23|2022-10-28|15/09/2022|0.01||55000000||||2022-08-23|15/06/2022|0.02||50220000|||
2023-03-18 23:12:05|06930|996071|603089|1.96B|1960000000|8.8|2143946|9.18|23|2022-10-27|15/09/2022|0.18||476900000||||2022-08-25|15/06/2022|0.13||479900000|||
2023-03-18 23:12:09|06931|1141900|688012|76.55B|76550000000|124.22|6345064|1.4|19|2023-04-27|15/03/2023||0.4453||1360000000|||2023-03-31|15/12/2022||0.5305||1700000000||
2023-03-18 23:12:14|06932|100586|600391|6.72B|6720000000|20.36|6792756|-4.19|27|2023-04-28|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-03-18 23:12:18|06933|100983|600893|119.9B|119900000000|44.98|16028183|-1.27|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:12:22|06934|100643|600469|4.12B|4120000000|5.65|9107861|34.84|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:12:27|06935|100415|600151|13.52B|13520000000|9.43|9606142|-7.46|25|2023-04-28|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-03-18 23:12:31|06936|100950|600855|5.94B|5940000000|13.19|12203875|5.18|23|2022-10-28|15/09/2022|||418900000||||2022-08-12|15/06/2022|0.04||416700000|||
2023-03-18 23:12:35|06937|100659|600501|6.81B|6810000000|15.77|17731186|29.69|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:12:40|06938|101047|601111|156.48B|156480000000|10.91|54632812|14.72|27|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||-0.5488||15570000000||
2023-03-18 23:12:44|06939|100489|600271|24.51B|24510000000|13.23|15729563|0.84|27|2023-05-01|15/03/2023||0.085||3800000000|||2023-03-31|15/12/2022||0.194||8410000000||
2023-03-18 23:12:48|06940|101096|601600|86.97B|86970000000|5.54|103555973|-4.15|27|2023-04-25|15/03/2023||0.0778||68720000000|||2023-03-21|15/12/2022||0.0713||76720000000||
2023-03-18 23:12:53|06941|100512|600298|33.52B|33520000000|38.58|8928443|-12.52|26|2023-04-20|15/03/2023||0.415||14704000000|||2023-03-31|15/12/2022||0.47||3570000000||
2023-03-18 23:12:57|06942|994536|603031|5.51B|5510000000|49.24|712442|19.78|26|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:13:02|06943|100285|600012|13.97B|13970000000|8.99|4068373|23.66|27|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:13:08|06944|996081|603429|5.45B|5450000000|10.40|4753307|-25.9|25|2023-04-25|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:13:12|06945|1162062|603815|5.11B|5110000000|8.26|6314405|-4.95|15|2022-10-24|15/09/2022|0.06||1490000000||||2022-08-25|15/06/2022|0.09||1830000000|||
2023-03-18 23:13:16|06946|1091243|601606|9.52B|9520000000|13.14|21646211|27.82|23|2022-10-25|15/09/2022|-0.03||218200000||||2022-08-23|15/06/2022|0.05||487000000|||
2023-03-18 23:13:20|06947|953123|603599|21.24B|21240000000|32.83|4681521|40.38|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:13:25|06948|100872|600761|13.37B|13370000000|18.06|10045105|82.06|27|2023-04-25|15/03/2023|||||||2023-04-01|15/12/2022||0.27||||
2023-03-18 23:13:30|06949|100999|600971|10.81B|10810000000|9.01|20809844|30.77|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:13:34|06950|942800|600418|28.59B|28590000000|13.09|91098797|14.42|27|2023-04-29|15/12/2022||1.46||6900000000|||2023-04-28|15/03/2023||||||
2023-03-18 23:13:39|06951|950055|603199|2.81B|2810000000|25.38|2243940|6.55|26|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:13:44|06952|955764|603589|41.19B|41190000000|69.01|10158119|19.13|27|2023-04-28|15/12/2022||1.12|||||2023-04-27|15/03/2023||||||
2023-03-18 23:13:48|06953|996090|603689|3.75B|3750000000|7.98|3818942|20.78|23|2022-10-28|15/09/2022|0.15||1330000000||||2022-08-25|15/06/2022|0.08||1280000000|||
2023-03-18 23:13:52|06954|100450|600218|3.85B|3850000000|8.83|3809789|-10.26|23|2022-10-28|15/09/2022|0.03||1140000000||||2022-08-25|15/06/2022|0.07||1120000000|||
2023-03-18 23:13:57|06955|100712|600567|11.19B|11190000000|2.54|24508926|-12.71|26|2023-04-29|15/12/2022||0.09|||||2023-04-14|15/03/2023||||||
2023-03-18 23:14:01|06956|101017|600990|7.11B|7110000000|33.65|2649663|-1.12|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:14:06|06957|100475|600237|3.99B|3990000000|7.07|14685870|-5.86|26|2023-05-01|15/03/2023|||||||2023-03-14|15/12/2022|0.04|0.06|257600000|||
2023-03-18 23:14:11|06958|1031220|603357|4.79B|4790000000|10.25|3489908|10.81|25|2023-05-03|15/03/2023|||||||2023-03-25|15/12/2022||0.19||||
2023-03-18 23:14:15|06959|100660|600502|10.59B|10590000000|6.17|40083134|35.01|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:14:20|06960|101120|601801|11.7B|11700000000|5.88|10941655|20.74|27|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:14:25|06961|100529|600318|3.5B|3500000000|6.82|14956901|-45.13|25|2023-05-01|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-18 23:14:29|06962|953916|603198|50.93B|50930000000|63.66|6344582|7.35|26|2023-05-01|15/03/2023|||||||2023-04-26|15/12/2022||0.72||||
2023-03-18 23:14:34|06963|1052665|603527|3.22B|3220000000|13.19|3453610|29.44|25|2023-04-28|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:14:38|06964|994587|603696|2.13B|2130000000|9.04|6380060|12.86|24|2022-10-25|15/09/2022|0.03||165600000||||2022-08-24|15/06/2022|0.03||128400000|||
2023-03-18 23:14:42|06965|1141904|688019|16.37B|16370000000|219.1|948325|15.06|19|2023-04-27|15/03/2023||0.82||277710000|||2023-04-12|15/12/2022||0.98||285080000||
2023-03-18 23:14:47|06966|100714|600569|6.46B|6460000000|2.25|16110035|-20.21|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:14:51|06967|100591|600397|3.03B|3030000000|3.06|13057363|-7.83|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:14:56|06968|996184|603839|2.81B|2810000000|7.02|3118412|-20.23|25|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:15:00|06969|950054|603020|3.67B|3670000000|9.76|2622882|-9.88|24|2022-10-30|15/09/2022|0.06||748000000||||2022-08-29|15/06/2022|0.12||804300000|||
2023-03-18 23:15:05|06970|1141895|688007|10.91B|10910000000|23.9|4464694|4.41|18|2023-05-03|15/03/2023||0.11||582280000|||2023-04-28|15/12/2022||0.21||957380000||
2023-03-18 23:15:09|06971|942805|600629|5.06B|5060000000|5.21|14191276|-11.57|24|2022-10-28|15/09/2022|0.32||2090000000||||2022-08-29|15/06/2022|0.07||1300000000|||
2023-03-18 23:15:13|06972|1141911|688088|13.05B|13050000000|32.54|4728104|8.29|19|2023-04-26|15/03/2023||0.12||205490000|||2023-03-31|15/12/2022||0.1||141950000||
2023-03-18 23:15:17|06973|1162068|603790|2.08B|2080000000|10.86|1676541|11.96|15|2022-10-28|15/09/2022|0.05||165600000||||2022-08-25|15/06/2022|0.11||203400000|||
2023-03-18 23:15:22|06974|994531|603017|2.83B|2830000000|10.54|3976364|17.5|26|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:15:26|06975|1052663|603378|4.91B|4910000000|11.45|6904041|6.22|25|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 23:15:30|06976|101131|601890|9.17B|9170000000|9.56|31260120|27.47|24|2022-10-28|15/09/2022|0.04||407200000||||2022-08-29|15/06/2022|0.03||308500000|||
2023-03-18 23:15:34|06977|100704|600558|3.04B|3040000000|3.39|6633334|4.95|23|2022-10-27|15/09/2022|0.01||801600000||||2022-08-25|15/06/2022|0.02||823300000|||
2023-03-18 23:15:39|06978|100545|600336|4.64B|4640000000|5.81|6299561|-0.17|24|2022-10-25|15/09/2022|0.05||2230000000||||2022-08-19|15/06/2022|0.09||2810000000|||
2023-03-18 23:15:43|06979|1162077|603551|4.44B|4440000000|11.35|2768440|24.04|17|2023-04-27|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:15:48|06980|994583|603658|35.73B|35730000000|60.95|3281468|31.1|26|2023-04-26|15/03/2023||0.5||1280000000|||2023-04-21|15/12/2022||0.55||1350000000||
2023-03-18 23:15:52|06981|942816|600862|38.91B|38910000000|23.16|9569167|5.75|26|2023-05-01|15/03/2023|||||||2023-03-16|15/12/2022|0.068|0.02|1080000000|||
2023-03-18 23:15:57|06982|100822|600705|37.09B|37090000000|4.2|180247748|7.69|26|2023-04-28|15/03/2023|||||||2023-03-15|15/12/2022|-0.02||5120000000|||
2023-03-18 23:16:02|06983|100875|600765|38.01B|38010000000|25.82|17366198|-22.6|26|2023-04-28|15/03/2023|||||||2023-03-15|15/12/2022|0.2||2850000000|||
2023-03-18 23:16:06|06984|100871|600760|105.22B|105220000000|53.67|9913029|-4.5|25|2023-05-01|15/03/2023|||||||2023-04-18|15/12/2022||0.266||9810000000||
2023-03-18 23:16:11|06985|100305|600038|26.39B|26390000000|44.77|7849040|-12.42|27|2023-04-29|15/12/2022|0.58|0.4397|8860000000|6250000000|||2023-04-28|15/03/2023||0.27||3796000000||
2023-03-18 23:16:15|06986|1162052|603489|13.2B|13200000000|109.71|615232|-34.31|18|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:16:19|06987|1156730|600733|26.2B|26200000000|6.11|44207334|-17.88|19|2023-05-03|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:16:23|06988|100958|600865|3.66B|3660000000|9.73|1685242|-11.71|25|2023-04-27|15/03/2023|||||||2023-03-18|15/12/2022||||||
2023-03-18 23:16:28|06989|996178|601212|21.03B|21030000000|2.84|38964548|0|23|2022-10-27|15/09/2022|-0.04||20590000000||||2022-08-30|15/06/2022|||22300000000|||
2023-03-18 23:16:32|06990|994565|603398|9.59B|9590000000|27.98|5395133|31.42|27|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:16:36|06991|1162089|601577|32.09B|32090000000|7.98|14794316|9.32|17|2023-05-03|15/03/2023|||||||2023-04-29|15/12/2022||0.96||||
2023-03-18 23:16:41|06992|1062255|601838|50.39B|50390000000|13.49|21467006|-6.12|25|2023-04-27|15/03/2023||0.58|||||2023-04-26|15/12/2022||0.835||20428000000||
2023-03-18 23:16:46|06993|994526|601997|20.4B|20400000000|5.58|15332826|-8.22|25|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:16:50|06994|994505|600926|67.72B|67720000000|11.42|20587956|-14.78|26|2023-04-26|15/03/2023||0.68|||||2023-04-26|15/12/2022||0.39||32256000000||
2023-03-18 23:16:54|06995|994504|600919|103.98B|103980000000|7.04|67829524|12.46|26|2023-04-28|15/12/2022||0.41|||||2023-04-27|15/03/2023||||||
2023-03-18 23:16:59|06996|101029|601009|81.49B|81490000000|9.24|21365891|-5.91|27|2023-04-29|15/12/2022||0.3859||12030000000|||2023-04-28|15/03/2023||0.5317||13840000000||
2023-03-18 23:17:03|06997|994517|601229|85.95B|85950000000|6.05|20032355|-6.78|26|2023-05-01|15/03/2023||0.6049||13760000000|||2023-04-28|15/12/2022||0.28||14180000000||
2023-03-18 23:17:08|06998|1162086|600928|15.78B|15780000000|3.55|18119656|-7.31|17|2023-04-28|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-03-18 23:17:13|06999|100700|600550|9.65B|9650000000|5.24|10918253|2.54|26|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-18 23:17:17|07000|100618|600456|19.52B|19520000000|40.85|5509591|-16.08|26|2023-04-26|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:17:22|07001|101000|600973|7.01B|7010000000|5.11|30248918|11.82|25|2023-05-01|15/03/2023|||||||2023-03-15|15/12/2022|0.04||10300000000|||
2023-03-18 23:17:26|07002|101031|601011|6.76B|6760000000|3.53|14748497|-21.73|26|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-18 23:17:31|07003|100426|600191|2.67B|2670000000|5.50|3890560|33.82|24|2022-10-28|15/09/2022|-0.04||95000000||||2022-08-26|15/06/2022|-0.01||38560000|||
2023-03-18 23:17:35|07004|101141|601992|23.88B|23880000000|2.59|28055110|-6.16|27|2023-04-26|15/03/2023|||||||2023-03-30|15/12/2022||0.04||||
2023-03-18 23:17:39|07005|101106|601678|12.06B|12060000000|5.89|17449371|-8.11|25|2023-04-28|15/12/2022|||||||2023-04-14|15/03/2023||||||
2023-03-18 23:17:43|07006|100897|600791|2.02B|2020000000|4.46|7849167|13.78|23|2022-10-28|15/09/2022|-0.08||182300000||||2022-08-25|15/06/2022|-0.03||155400000|||
2023-03-18 23:17:48|07007|100691|600538|2.39B|2390000000|4.56|6133525|-11.8|23|2022-10-27|15/09/2022|0.05||119200000||||2022-08-25|15/06/2022|||98420000|||
2023-03-18 23:17:52|07008|100627|600463|2.51B|2510000000|8.37|6367303|4.49|23|2022-10-28|15/09/2022|-0.01||111300000||||2022-08-29|15/06/2022|0.12||267800000|||
2023-03-18 23:17:56|07009|100706|600560|2.53B|2530000000|11.31|4674532|9.81|23|2022-10-27|15/09/2022|0.05||162400000||||2022-08-19|15/06/2022|0.06||139800000|||
2023-03-18 23:18:01|07010|100581|600386|3.56B|3560000000|4.41|8351342|13.66|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:18:05|07011|100281|600008|22.39B|22390000000|3.05|45791999|-0.65|27|2023-04-28|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-18 23:18:10|07012|100574|600376|12.28B|12280000000|4.76|18066896|-8.29|27|2023-04-29|15/12/2022||0.2047||31720000000|||2023-04-28|15/03/2023||0.0408||6930000000||
2023-03-18 23:18:15|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||||2022-03-21|15/12/2021||||||
2023-03-18 23:18:19|07014|994575|603569|5.49B|5490000000|9.80|3625702|10.48|26|2023-05-03|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:18:23|07015|101157|603123|9.03B|9030000000|11.31|34435784|-35.88|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:18:28|07016|951032|603025|19.68B|19680000000|21.29|7292337|4.52|23|2022-10-24|15/09/2022|0.12||391400000||||2022-08-18|15/06/2022|0.15||348500000|||
2023-03-18 23:18:33|07017|100394|600159|2.32B|2320000000|2.79|10930841|-11.15|23|2022-10-28|15/09/2022|-0.01||307900000||||2022-08-25|15/06/2022|-0||120900000|||
2023-03-18 23:18:37|07018|100597|600405|3.42B|3420000000|6.24|23758112|8.52|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:18:41|07019|100784|600658|5.6B|5600000000|5.01|25977081|12.58|27|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:18:46|07020|100304|600037|13.97B|13970000000|10.04|20389385|21.11|27|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:18:50|07021|994578|603588|15.9B|15900000000|10.42|6528701|-21.36|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||0.01||7495000000||
2023-03-18 23:18:55|07022|954959|603616|2.21B|2210000000|5.79|7161731|-39.5|24|2022-10-28|15/09/2022|-0.13||144300000||||2022-08-30|15/06/2022|-0.06||97090000|||
2023-03-18 23:18:59|07023|101044|601101|9.29B|9290000000|6.45|13784618|-17.04|26|2023-04-25|15/12/2022||0.38|||||2023-04-25|15/03/2023||||||
2023-03-18 23:19:04|07024|100562|600361|24.34B|24340000000|6.08|7238507|18.98|26|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:19:10|07025|100721|600578|21.62B|21620000000|3.23|11766042|16.61|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:19:14|07026|101134|601908|15.44B|15440000000|6.42|20862432|-18.53|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:19:19|07027|1162083|603590|4.82B|4820000000|30.78|1200013|8.53|15|2022-10-25|15/09/2022|0.14||216400000||||2022-08-01|15/06/2022|0.23||215400000|||
2023-03-18 23:19:23|07028|101095|601588|5.96B|5960000000|2.03|15028424|-16.8|27|2023-04-27|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 23:19:27|07029|1141910|688066|17.42B|17420000000|93.82|1734789|33.95|18|2023-04-27|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:19:31|07030|994596|603778|3.95B|3950000000|6.22|39224988|25.66|24|2022-10-28|15/09/2022|-0.03||24850000||||2022-08-29|15/06/2022|-0.01||36990000|||
2023-03-18 23:19:35|07031|100612|600429|7.75B|7750000000|5.1|11119576|-5.03|26|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:19:40|07032|101051|601126|11.21B|11210000000|13.79|11916156|1.55|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:19:45|07033|100601|600410|6.85B|6850000000|6.3|38250781|-23.54|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:19:49|07034|100395|600161|40.98B|40980000000|24.87|10852034|17.96|25|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||0.17||||
2023-03-18 23:19:53|07035|1141909|688033|10.95B|10950000000|19.5|5353591|-1.86|21|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:19:58|07036|100336|600085|69.75B|69750000000|50.86|9516375|24.11|27|2023-05-01|15/03/2023||0.28||4190000000|||2023-03-28|15/12/2022||0.285||3930000000||
2023-03-18 23:20:02|07037|1072210|603516|3.8B|3800000000|20.52|5298868|45.74|24|2023-04-27|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 23:20:07|07038|1162049|603613|38.9B|38900000000|78|5137722|1.64|17|2023-04-27|15/03/2023|||||||2023-04-19|15/12/2022||0.76||||
2023-03-18 23:20:11|07039|100484|600266|9.71B|9710000000|4.68|33605379|11.16|26|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 23:20:15|07040|100956|600861|7.73B|7730000000|24.4|2939656|5.35|25|2023-04-17|15/12/2022||-1.19|||||2022-10-29|15/09/2022|0.55|0.55|102800000|||
2023-03-18 23:20:20|07041|100470|600246|13.3B|13300000000|7.11|33896138|-25.16|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:20:25|07042|997532|603138|6.46B|6460000000|23.22|10612703|16.68|25|2023-04-27|15/03/2023|||||||2023-04-20|15/12/2022||-0.03||||
2023-03-18 23:20:29|07043|942795|600055|14.74B|14740000000|20.97|4522756|-23.86|26|2023-05-01|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-18 23:20:33|07044|1162055|603392|103.54B|103540000000|114.27|1881462|-35.9|15|2023-04-20|15/03/2023|||||||2023-03-21|15/12/2022||1.36||||
2023-03-18 23:20:38|07045|1141907|688028|3.82B|3820000000|34.84|596035|-1.91|21|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||0.3||||
2023-03-18 23:20:42|07046|1162058|603267|19.35B|19350000000|83.58|1526316|-41.21|17|2023-04-27|15/03/2023||1.27||827330000|||2023-03-18|15/12/2022|0.59|0.99|559400000|769820000||
2023-03-18 23:20:46|07047|1156679|601816|254.37B|254370000000|5.18|84155887|7.92|16|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||-0.0227||1050000000||
2023-03-18 23:20:50|07048|100399|600166|27.14B|27140000000|3.410|77215282|33.73|27|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:20:54|07049|1162056|603068|5.06B|5060000000|33.45|3972309|-14.84|17|2023-05-01|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:20:58|07050|1156734|603719|14.53B|14530000000|36.5|2734561|21.18|18|2023-05-02|15/03/2023|||||||2023-03-24|15/12/2022||0.18||||
2023-03-18 23:21:03|07051|102958|600681|6.03B|6030000000|4.5|2411423|-10|26|2023-04-29|15/03/2023|||||||2023-03-07|15/12/2022|0.07||1640000000|||
2023-03-18 23:21:08|07052|1081714|603596|26.44B|26440000000|64.2|4971918|-19.87|27|2023-04-28|15/03/2023|||||||2023-03-22|15/12/2022||0.54||||
2023-03-18 23:21:13|07053|101008|600980|3.05B|3050000000|16.10|2678651|0.63|23|2022-10-25|15/09/2022|0.09||290100000||||2022-07-30|15/06/2022|0.12||192000000|||
2023-03-18 23:21:18|07054|100663|600510|6.89B|6890000000|6.8|12524718|-53.1|26|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-18 23:21:22|07055|100513|600299|23.63B|23630000000|8.81|4492237|-10.56|26|2023-04-27|15/03/2023||0.19|||||2023-03-31|15/12/2022||0.1435||3370000000||
2023-03-18 23:21:26|07056|1159375|601696|29.95B|29950000000|10.78|28787192|-20.5|16|2022-10-28|15/09/2022|0.09||807800000||||2022-08-29|15/06/2022|0.1||747900000|||
2023-03-18 23:21:31|07057|101162|603167|3.47B|3470000000|7.39|3684694|-1.2|26|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-18 23:21:35|07058|994592|603727|3.56B|3560000000|12.64|3119512|-14.54|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:21:40|07059|994621|603936|7.1B|7100000000|14.11|13978163|9.21|25|2023-04-25|15/03/2023||0.07||645160000|||2023-04-22|15/12/2022||0.11||696640000||
2023-03-18 23:21:44|07060|100738|600597|14.39B|14390000000|10.44|10562964|-8.9|27|2023-04-28|15/03/2023||0.14||7572000000|||2023-03-21|15/12/2022||0.1||7510000000||
2023-03-18 23:21:49|07061|102960|600708|5.17B|5170000000|2.32|17043850|-5.31|26|2023-04-27|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-18 23:21:53|07062|101074|601339|9.59B|9590000000|6.47|8304219|6.41|27|2023-04-28|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-18 23:21:58|07063|100479|600258|25.19B|25190000000|22.51|10624927|-8.35|27|2023-04-28|15/03/2023||-0.1||8636000000|||2023-03-31|15/12/2022||-0.1895||1440000000||
2023-03-18 23:22:02|07064|100622|600455|1.5B|1500000000|24.09|1989425|5.98|23|2022-10-28|15/09/2022|0.15||59000000||||2022-08-05|15/06/2022|0.16||57730000|||
2023-03-18 23:22:08|07065|100826|600707|17.55B|17550000000|4.89|29769492|-10.44|24|2022-10-28|15/09/2022|-0.27||2020000000||||2022-08-25|15/06/2022|-0.11||2120000000|||
2023-03-18 23:22:12|07066|1054840|601108|34.74B|34740000000|7.48|30284448|-10.28|23|2022-10-27|15/09/2022|0.1||1320000000||||2022-08-26|15/06/2022|0.1||1570000000|||
2023-03-18 23:22:17|07067|101071|601311|10.25B|10250000000|8.74|10840432|-25.3|27|2023-04-21|15/12/2022||1.15||14182000000|||2023-04-21|15/03/2023||||||
2023-03-18 23:22:21|07068|100474|600230|7.23B|7230000000|17.28|11140590|9.58|24|2022-10-25|15/09/2022|0.08||1230000000||||2022-08-17|15/06/2022|0.15||1270000000|||
2023-03-18 23:22:25|07069|1052655|603106|3.39B|3390000000|6.52|18573498|0.46|23|2022-10-27|15/09/2022|-0.06||152800000||||2022-08-25|15/06/2022|-0.05||128900000|||
2023-03-18 23:22:30|07070|100412|600180|6.31B|6310000000|6|4042143|-11.76|26|2023-05-01|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:22:35|07071|942820|601016|25.45B|25450000000|3.93|46148465|-17.26|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.0266||||
2023-03-18 23:22:39|07072|994544|603098|13.94B|13940000000|25.87|1271509|-44.92|25|2023-05-01|15/03/2023||0.105||1060000000|||2023-04-29|15/12/2022||0.2003||1580000000||
2023-03-18 23:22:44|07073|996063|601375|14.25B|14250000000|3.78|29056362|-19.23|25|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:22:48|07074|942815|600850|18.68B|18680000000|27.27|8300796|27.75|25|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-18 23:22:53|07075|996182|603615|1.98B|1980000000|8.19|1887116|2.5|23|2022-10-24|15/09/2022|-0.01||170900000||||2022-08-12|15/06/2022|-0.03||161900000|||
2023-03-18 23:22:58|07076|100815|600697|2.12B|2120000000|13.32|1861913|9.72|26|2023-05-01|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-18 23:23:02|07077|942824|603099|2.47B|2470000000|9.28|5307052|3.34|26|2023-04-27|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 23:23:07|07078|100856|600742|6.41B|6410000000|8.68|5143596|-8.92|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:23:11|07079|100543|600333|3.03B|3030000000|4.98|4315191|1.01|24|2022-10-30|15/09/2022|-0.03||341500000||||2022-08-26|15/06/2022|-0.15||238500000|||
2023-03-18 23:23:15|07080|100389|600148|2.04B|2040000000|14.44|1564450|0.91|23|2022-10-27|15/09/2022|-0.05||126200000||||2022-08-19|15/06/2022|0.01||157300000|||
2023-03-18 23:23:20|07081|100652|600496|8.39B|8390000000|4.17|23517159|-3.02|27|2023-05-01|15/03/2023||0.0836||3090000000|||2023-04-18|15/12/2022||0.1087||5380000000||
2023-03-18 23:23:25|07082|100869|600757|7.74B|7740000000|6.38|9608231|6.51|26|2023-04-27|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:23:29|07083|996067|603035|6.94B|6940000000|18.26|6092500|24.98|25|2023-04-27|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-18 23:23:34|07084|100684|600525|7.01B|7010000000|5.33|13194518|12.68|26|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:23:38|07085|945174|603698|8.23B|8230000000|15.36|6566028|13.27|24|2022-10-28|15/09/2022|0.06||259100000||||2022-08-26|15/06/2022|0.09||426000000|||
2023-03-18 23:23:42|07086|1162042|605288|2.62B|2620000000|37.19|1276163|-14.31|15|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:23:47|07087|1057308|603655|3.44B|3440000000|32.41|1792323|80.46|23|2022-10-27|15/09/2022|0.05||47210000||||2022-08-29|15/06/2022|0.01||33530000|||
2023-03-18 23:23:51|07088|994550|603203|8B|8000000000|32.04|1536399|33.41|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:23:55|07089|994602|603819|3.27B|3270000000|15.01|1294494|25.92|23|2022-10-28|15/09/2022|-0.04||332900000||||2022-08-29|15/06/2022|0.04||425800000|||
2023-03-18 23:24:00|07090|948391|603158|3.59B|3590000000|7.32|8234748|-1.65|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:24:04|07091|101118|601799|35.38B|35380000000|123.86|1512084|-22.04|26|2023-04-28|15/03/2023||1.05|||||2023-03-30|15/12/2022||1.19||2120000000||
2023-03-18 23:24:08|07092|1043310|603776|3.99B|3990000000|17.35|4854762|18.11|23|2022-10-28|15/09/2022|0.16||168500000||||2022-08-19|15/06/2022|0.24||204100000|||
2023-03-18 23:24:13|07093|100973|600880|6.14B|6140000000|5.62|58964355|-8.62|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:24:17|07094|1162079|603053|8.49B|8490000000|9.55|1462269|3.47|14|2022-10-26|15/09/2022|0.11||||||2022-08-12|15/06/2022|0.15|||||
2023-03-18 23:24:21|07095|1056012|603809|4.37B|4370000000|11.11|3584625|-11.12|25|2023-05-01|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:24:25|07096|100556|600353|6.82B|6820000000|11.52|6449364|58.46|23|2022-10-27|15/09/2022|0.04||276500000||||2022-08-30|15/06/2022|0.04||299800000|||
2023-03-18 23:24:30|07097|100828|600711|18.41B|18410000000|5.86|30251780|-36.17|26|2023-05-03|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 23:24:34|07098|100329|600078|7.42B|7420000000|11.2|6677138|12.56|26|2023-05-01|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 23:24:38|07099|101016|600988|32.41B|32410000000|19.48|27878980|16.02|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:24:43|07100|100972|600879|21.4B|21400000000|7.87|49456788|22.59|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:24:48|07101|1095973|601068|15.08B|15080000000|5.63|20589741|10.83|22|2023-03-07|15/12/2022|-0.02||7600000000||||2022-10-26|15/09/2022|||5750000000|||
2023-03-18 23:24:52|07102|101139|601965|22.68B|22680000000|22.57|6390886|51.58|25|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||0.3||||
2023-03-18 23:24:56|07103|100572|600372|34.39B|34390000000|17.93|16838347|-5.43|27|2023-04-28|15/03/2023||0.03||2621000000|||2023-03-16|15/12/2022|0.0917|0.1444|3290000000|3380000000||
2023-03-18 23:25:01|07104|1162066|603220|4.41B|4410000000|13.26|4499242|-8.04|15|2022-10-28|15/09/2022|0.09||629300000||||2022-08-24|15/06/2022|0.08||613700000|||
2023-03-18 23:25:05|07105|994540|603060|9.72B|9720000000|13.33|2626595|0.29|25|2023-04-27|15/12/2022||0.2467||1060000000|||2023-04-27|15/03/2023||0.0705||508600000||
2023-03-18 23:25:10|07106|101132|601898|102.22B|102220000000|8.7|27745362|29.85|27|2023-04-27|15/03/2023||0.47|||||2023-03-23|15/12/2022||0.37||||
2023-03-18 23:25:15|07107|101144|601918|10.8B|10800000000|4.17|19733295|-11.46|27|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:25:19|07108|100414|600150|112.26B|112260000000|25.1|39512033|37.91|27|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:25:24|07109|100384|600138|10.37B|10370000000|14.33|23772036|18.63|26|2023-04-28|15/03/2023||-0.27|||||2023-04-01|15/12/2022||-0.1147||2060000000||
2023-03-18 23:25:29|07110|942599|603018|5.74B|5740000000|8.43|6118373|-2.88|26|2023-04-28|15/03/2023||0.1901||1130000000|||2023-03-28|15/12/2022||0.5432||3090000000||
2023-03-18 23:25:33|07111|100362|600115|105.71B|105710000000|5.33|34115513|-1.3|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||-0.5552||11650000000||
2023-03-18 23:25:38|07112|100803|600675|17.9B|17900000000|2.96|18418703|0.34|25|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:25:43|07113|994508|600977|23.79B|23790000000|12.74|21517605|15.09|26|2023-04-28|15/03/2023||0.1||1060000000|||2023-04-26|15/12/2022||0.07||7130000000||
2023-03-18 23:25:48|07114|101045|601106|22.42B|22420000000|3.270|23682007|6.17|26|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:25:52|07115|100549|600340|9.89B|9890000000|2.54|40463966|-9.61|27|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||2.3||58860000000||
2023-03-18 23:25:57|07116|996065|601881|76.84B|76840000000|9.94|21900937|-0.1|26|2023-04-28|15/03/2023||0.21|||||2023-03-30|15/12/2022||0.14||||
2023-03-18 23:26:01|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||||2022-04-01|15/12/2021||||||
2023-03-18 23:26:06|07118|100511|600297|17.37B|17370000000|2.16|56432442|-5.68|26|2023-04-28|15/03/2023||0.04||25190000000|||2023-04-28|15/12/2022||0.07||32630000000||
2023-03-18 23:26:10|07119|101050|601118|19.34B|19340000000|4.52|18755990|-4.84|27|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:26:14|07120|942810|600730|3.74B|3740000000|6.38|16376845|3.24|24|2022-10-28|15/09/2022|0.01||42500000||||2022-08-30|15/06/2022|0.01||31910000|||
2023-03-18 23:26:19|07121|100429|600195|14.52B|14520000000|14.22|11575637|16.75|26|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||0.17||1433000000||
2023-03-18 23:26:23|07122|101130|601888|383.36B|383360000000|185.3|10841192|5.58|27|2023-05-01|15/12/2022||0.7059||15930000000|||2023-05-01|15/03/2023||1.43||22190000000||
2023-03-18 23:26:28|07123|100408|600176|57.89B|57890000000|14.46|20119263|-10.13|27|2023-04-27|15/03/2023||0.32|||||2023-03-21|15/12/2022||0.2691||4400000000||
2023-03-18 23:26:32|07124|1009372|603505|15.79B|15790000000|36.79|3163658|64.87|25|2023-04-27|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:26:37|07125|100874|600764|19.58B|19580000000|27.56|6006723|-2.17|26|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:26:41|07126|1162087|603967|3.58B|3580000000|10.34|3236893|10.18|15|2022-10-27|15/09/2022|0.2||3150000000||||2022-08-11|15/06/2022|0.19||3530000000|||
2023-03-18 23:26:45|07127|100670|600511|26.84B|26840000000|35.57|6601192|29.86|27|2023-04-28|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 23:26:51|07128|100325|600056|21.35B|21350000000|14.27|67979283|-33.94|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:26:55|07129|101128|601872|59.24B|59240000000|7.29|60511815|87.4|26|2023-04-27|15/03/2023||0.19|||||2023-03-30|15/12/2022||0.22||||
2023-03-18 23:27:00|07130|101021|600999|111.05B|111050000000|13.82|13875843|-4.89|27|2023-04-27|15/03/2023||0.25|||||2023-03-25|15/12/2022||0.1||||
2023-03-18 23:27:05|07131|101168|603993|108.98B|108980000000|5.37|145165562|5.5|27|2023-04-27|15/03/2023||0.1|||||2023-03-17|15/12/2022|0.0323|0.0323|32870000000|32870000000||
2023-03-18 23:27:09|07132|101049|601117|64.52B|64520000000|10.56|57889452|24.38|27|2023-04-28|15/03/2023|||||||2023-04-01|15/12/2022||0.29||||
2023-03-18 23:27:14|07133|954957|601985|127.62B|127620000000|6.77|86080587|-13.65|27|2023-04-27|15/12/2022||0.0881||17120000000|||2023-04-27|15/03/2023||||||
2023-03-18 23:27:18|07134|100681|600536|45.82B|45820000000|69.42|29867134|127.03|26|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 23:27:23|07135|100366|600111|93.63B|93630000000|25.9|47939058|-37.87|27|2023-04-27|15/03/2023||0.4399||11250000000|||2023-04-22|15/12/2022||0.5987||13390000000||
2023-03-18 23:27:27|07136|994520|601611|25.91B|25910000000|8.58|14198668|10.71|24|2022-10-27|15/09/2022|0.21||24480000000||||2022-08-29|15/06/2022|0.11||26520000000|||
2023-03-18 23:27:32|07137|101121|601808|61.88B|61880000000|16.49|7365667|23.98|27|2023-04-27|15/03/2023||0.49|||||2023-03-23|15/12/2022||0.22||||
2023-03-18 23:27:37|07138|100548|600339|22.84B|22840000000|4.09|55901917|39.59|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:27:41|07139|1043298|601949|10.9B|10900000000|5.98|14288649|19.36|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:27:46|07140|100685|600528|22.48B|22480000000|10.12|16596205|31.94|26|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 23:27:50|07141|100373|600125|7.66B|7660000000|5.87|17289682|19.07|27|2023-05-01|15/03/2023|||||||2023-04-07|15/12/2022||0.0488||3140000000||
2023-03-18 23:27:55|07142|100768|600636|4.36B|4360000000|9.95|14580334|22.39|25|2023-04-29|15/12/2022||0.19|||||2023-04-25|15/03/2023||||||
2023-03-18 23:28:00|07143|102088|600217|7.32B|7320000000|5.27|15254929|0.76|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:28:04|07144|102084|600062|17.8B|17800000000|17.42|20238164|43.49|27|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 23:28:08|07145|1162035|601698|105.36B|105360000000|24.94|37065156|112.8|14|2022-10-30|15/09/2022|0.06||665100000||||2022-08-30|15/06/2022|0.04||662000000|||
2023-03-18 23:28:13|07146|996064|601858|11.64B|11640000000|14.72|28197003|75.66|26|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:28:18|07147|1082120|601066|201.52B|201520000000|25.86|16693987|5.9|23|2023-04-27|15/03/2023||0.36||8885000000|||2023-03-31|15/12/2022||0.213||4760000000||
2023-03-18 23:28:22|07148|101140|601989|88.47B|88470000000|3.88|68958283|1.04|27|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:28:27|07149|100638|600482|35.56B|35560000000|16.46|4915471|-0.42|27|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:28:31|07150|101041|601098|19.99B|19990000000|11.13|7566182|16.67|27|2023-05-01|15/03/2023||0.1491||2170000000|||2023-04-25|15/12/2022||0.2589||3920000000||
2023-03-18 23:28:36|07151|100298|600029|130.03B|130030000000|7.91|51324683|18.77|27|2023-04-27|15/03/2023||0.05|||||2023-03-28|15/12/2022||-0.3628||23320000000||
2023-03-18 23:28:40|07152|100367|600118|37.85B|37850000000|32.01|32840161|45.5|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:28:45|07153|100393|600158|8.79B|8790000000|9.16|15328773|6.14|24|2022-10-30|15/09/2022|0.01|0.10|345700000|1922000000|||2022-08-29|15/06/2022|-0||281600000|||
2023-03-18 23:28:49|07154|1164175|600956|31.40B|31400000000|9.5|4250251|-24.9|15|2023-04-27|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 23:28:53|07155|100339|600088|4.23B|4230000000|10.63|4754476|16.43|26|2023-05-01|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:28:58|07156|101154|603005|16.83B|16830000000|25.81|21353803|2.73|27|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||0.3063||||
2023-03-18 23:29:02|07157|100280|600007|17.38B|17380000000|17.25|2906387|34.24|26|2023-05-03|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 23:29:07|07158|101063|601179|29.22B|29220000000|5.70|33566039|28.67|27|2023-05-01|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:29:11|07159|1155894|601916|144.74B|144740000000|2.88|47359858|-11.38|17|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 23:29:16|07160|1162076|601512|14.79B|14790000000|9.87|4459266|18.63|17|2023-04-27|15/03/2023|||||||2023-04-21|15/12/2022||0.42||||
2023-03-18 23:29:20|07161|102956|600373|15.57B|15570000000|11.46|9404227|7.91|27|2023-04-28|15/03/2023||0.3064||2810000000|||2023-04-19|15/12/2022||0.3134||3120000000||
2023-03-18 23:29:25|07162|100755|600618|9.43B|9430000000|10.18|3614560|-10.86|26|2023-05-03|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 23:29:30|07163|100380|600132|57.72B|57720000000|119.26|2943791|1.15|27|2023-05-01|15/03/2023||2||3790000000|||2023-04-29|15/12/2022||0.0815||1870000000||
2023-03-18 23:29:35|07164|942825|603100|14.86B|14860000000|37.64|2651772|139.29|25|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:29:39|07165|996555|600939|7.38B|7380000000|3.88|7417999|-23.77|23|2022-10-27|15/09/2022|0.01||11790000000||||2022-08-25|15/06/2022|0.05||14310000000|||
2023-03-18 23:29:44|07166|100851|600729|10.42B|10420000000|26|3531795|5.48|26|2023-04-27|15/03/2023|||||||2023-04-08|15/12/2022||0.43||2450000000||
2023-03-18 23:29:48|07167|100710|600565|5.01B|5010000000|2.01|25244748|-14.47|26|2023-04-28|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 23:29:53|07168|100621|600452|17.21B|17210000000|18.82|13451075|57.38|25|2023-04-28|15/03/2023|||||||2023-04-14|15/12/2022||||||
2023-03-18 23:29:57|07169|100496|600279|5.32B|5320000000|4.48|6119224|13.99|23|2022-10-28|15/09/2022|0.02||1230000000||||2022-08-26|15/06/2022|||1210000000|||
2023-03-18 23:30:01|07170|942818|600917|12.34B|12340000000|7.85|2794498|10.1|27|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:30:06|07171|101025|601005|14.32B|14320000000|1.66|33813851|-10.27|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:30:11|07172|1010705|603758|4.23B|4230000000|10.02|4786521|47.14|23|2022-10-28|15/09/2022|0.06||262600000||||2022-08-22|15/06/2022|0.08||249300000|||
2023-03-18 23:30:15|07173|100355|600106|6.62B|6620000000|4.98|11454008|-0.6|24|2022-10-28|15/09/2022|||30280000||||2022-08-26|15/06/2022|0.09||30320000|||
2023-03-18 23:30:19|07174|1155475|601077|39.90B|39900000000|3.67|33841536|-2.91|27|2023-04-27|15/03/2023||0.28|||||2023-03-31|15/12/2022||0.07||||
2023-03-18 23:30:24|07175|1162153|601827|11.76B|11760000000|7.01|4135262|-8.25|16|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||0.26||||
2023-03-18 23:30:28|07176|994511|601127|59.46B|59460000000|39.71|24651492|-9.03|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||-0.71||14090000000||
2023-03-18 23:30:33|07177|100378|600129|21.11B|21110000000|37.9|6157344|87.62|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:30:37|07178|100352|600116|18.97B|18970000000|9.92|13775904|-11.11|26|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 23:30:43|07179|100945|600847|1.95B|1950000000|12.71|3675033|-24.26|24|2022-10-28|15/09/2022|-0.05||114500000||||2022-08-30|15/06/2022|-0.05||101700000|||
2023-03-18 23:30:47|07180|101039|601158|26.11B|26110000000|5.44|4770373|-8.88|26|2023-04-27|15/03/2023|||||||2023-04-01|15/12/2022||||||
2023-03-18 23:30:52|07181|945168|603601|5.35B|5350000000|5.25|7808132|-20.71|26|2023-04-26|15/12/2022||0.05||464420000|||2023-04-20|15/03/2023||||||
2023-03-18 23:30:56|07182|1043311|603976|3.17B|3170000000|20.99|576051|-26.76|23|2022-10-27|15/09/2022|0.01||180000000||||2022-08-25|15/06/2022|0.1||185800000|||
2023-03-18 23:31:00|07183|1056003|603083|6.08B|6080000000|23.78|22434719|78.13|25|2023-04-26|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 23:31:05|07184|100788|600657|14.06B|14060000000|4.93|31079431|22.64|24|2022-10-28|15/09/2022|0.04||4060000000||||2022-08-29|15/06/2022|0.1||3780000000|||
2023-03-18 23:31:10|07185|1052662|603367|6.63B|6630000000|14.75|4854232|18.47|23|2022-10-17|15/09/2022|0.24||1050000000||||2022-08-22|15/06/2022|0.19||993700000|||
2023-03-18 23:31:14|07186|101093|601608|16.92B|16920000000|3.9|14296038|6.85|24|2022-10-26|15/09/2022|||2500000000||||2022-08-25|15/06/2022|0.02||2100000000|||
2023-03-18 23:31:18|07187|100307|600067|4.48B|4480000000|3.22|10808881|-3.59|26|2023-04-27|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-18 23:31:22|07188|996084|603628|4.05B|4050000000|14.79|5436205|4.89|23|2022-10-28|15/09/2022|0.15||413200000||||2022-08-30|15/06/2022|0.08||338400000|||
2023-03-18 23:31:27|07189|100894|600787|12.42B|12420000000|5.73|17891762|5.33|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:31:31|07190|1162067|600968|32.22B|32220000000|3.17|36570260|22.39|17|2023-04-27|15/03/2023|||||||2023-04-11|15/12/2022||0.22||47326000000||
2023-03-18 23:31:37|07191|100852|600737|16.58B|16580000000|7.75|21020648|-3.12|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:31:42|07192|997534|603908|4.87B|4870000000|73.08|2139440|94.88|25|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:31:47|07193|101145|601919|167.8B|167800000000|11.11|67374324|-30.34|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.73||82550000000||
2023-03-18 23:31:51|07194|101124|601866|29.04B|29040000000|2.6|35912212|-11.26|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:31:56|07195|100295|600026|58.09B|58090000000|13.93|56887871|143.96|27|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||0.15||||
2023-03-18 23:32:00|07196|100611|600428|15.35B|15350000000|7.15|39328676|67.84|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:32:05|07197|102097|600890|208.51M|208510000|0.36|17415380|-74.83|21|2022-04-28|15/12/2021|-0.02||499600||||2022-04-28|15/03/2022|-0.01||3010000|||
2023-03-18 23:32:10|07198|997891|603903|2.47B|2470000000|9.67|1391033|-8.43|25|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:32:14|07199|942809|600685|26.6B|26600000000|25.69|10588286|48.84|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:32:18|07200|100315|600072|11.26B|11260000000|15.30|19472778|14.52|24|2022-10-28|15/09/2022|0.02||809100000||||2022-08-30|15/06/2022|0.05||943900000|||
2023-03-18 23:32:23|07201|101161|603128|12.63B|12630000000|9.8|10696255|-18.87|26|2023-04-28|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-18 23:32:27|07202|100836|600715|4.1B|4100000000|2.21|25828373|-14.01|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:32:31|07203|1162045|603212|11.19B|11190000000|25.4|14631075|21.18|15|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:32:37|07204|100504|600288|5.8B|5800000000|13.28|6191877|-5.28|26|2023-04-28|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:32:41|07205|100478|600257|2.59B|2590000000|5.39|25064730|-14.17|26|2023-05-01|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:32:46|07206|1052671|603963|2.77B|2770000000|12.6|4195320|21.15|23|2022-10-27|15/09/2022|-0.01||30770000||||2022-08-25|15/06/2022|-0.02||29870000|||
2023-03-18 23:32:51|07207|996080|603360|4.48B|4480000000|17.70|3327951|27.61|25|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:32:56|07208|101125|601880|34.55B|34550000000|1.65|51221672|-4.07|27|2023-04-26|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:33:00|07209|100734|600593|1.73B|1730000000|13.43|2369980|18.95|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 23:33:05|07210|100833|600719|2.24B|2240000000|5.54|3320174|47.34|23|2022-10-27|15/09/2022|-0.15||||||2022-08-11|15/06/2022|-0.08|||||
2023-03-18 23:33:10|07211|100942|600844|2.7B|2700000000|2.99|7860351|-14.81|26|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:33:14|07212|101181|900921|391.67M|391670000|0.178|221956|-22.94|24|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:33:19|07213|997892|603955|2.34B|2340000000|17.26|1492653|18.3|23|2022-10-25|15/09/2022|-0.12||29790000||||2022-08-29|15/06/2022|0.16||95220000|||
2023-03-18 23:33:23|07214|101026|601006|109.42B|109420000000|7.36|29081087|13.76|27|2023-04-27|15/12/2022||0.1153||21310000000|||2023-04-27|15/03/2023||||||
2023-03-18 23:33:28|07215|100813|600694|5.15B|5150000000|18.09|2114387|-3.16|27|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:33:32|07216|1031219|603233|34.59B|34590000000|36.44|5555675|37.51|25|2023-04-28|15/12/2022||0.1663||5340000000|||2023-04-27|15/03/2023||0.4364||5700000000||
2023-03-18 23:33:36|07217|100858|600744|8.65B|8650000000|4.260|9789037|-5.12|23|2022-10-28|15/09/2022|0.01||||||2022-08-24|15/06/2022|-0.09|||||
2023-03-18 23:33:40|07218|101148|601991|46.29B|46290000000|3.12|85483007|29.46|27|2023-04-26|15/03/2023|||||||2023-03-29|15/12/2022||0.04||||
2023-03-18 23:33:45|07219|100432|600198|9.63B|9630000000|7.33|10597955|12.08|26|2023-05-01|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:33:50|07220|942602|603019|48.55B|48550000000|33.16|55924440|0.33|27|2023-04-27|15/03/2023|||||||2023-04-18|15/12/2022||0.66||||
2023-03-18 23:33:55|07221|100748|600611|6B|6000000000|3.15|9573997|-2.78|24|2022-10-30|15/09/2022|-0.07||636200000||||2022-08-30|15/06/2022|0.03||348700000|||
2023-03-18 23:33:59|07222|101760|900903|871.76M|871760000|0.246|504033|-13.07|21|2022-04-28|15/03/2022|||||||2022-03-29|15/12/2021||||||
2023-03-18 23:34:04|07223|1082138|603587|7.71B|7710000000|16.16|1328343|4.39|25|2023-04-28|15/12/2022||0.28|||||2023-04-27|15/03/2023||||||
2023-03-18 23:34:09|07224|996066|603032|11.18B|11180000000|66.50|931517|20.01|25|2023-04-27|15/03/2023|||||||2023-04-11|15/12/2022||0.76||||
2023-03-18 23:34:13|07225|100666|600503|4.44B|4440000000|2.77|13077953|-7.67|23|2022-10-27|15/09/2022|-0.02||9070000||||2022-08-25|15/06/2022|0.02||128300000|||
2023-03-18 23:34:18|07226|1057234|603056|18.76B|18760000000|18.4|5683589|-0.76|25|2023-04-26|15/03/2023||0.04|||||2023-04-21|15/12/2022||0.17||||
2023-03-18 23:34:22|07227|100926|600826|5.15B|5150000000|9.67|2867561|22.25|26|2023-05-01|15/03/2023|||||||2023-04-08|15/12/2022||||||
2023-03-18 23:34:26|07228|100969|600875|56.39B|56390000000|18.9|25283467|33.57|27|2023-04-28|15/03/2023|||||||2023-04-01|15/12/2022||||||
2023-03-18 23:34:31|07229|100279|600006|11.64B|11640000000|5.81|27395594|7.59|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:34:35|07230|100332|600081|4.96B|4960000000|10.54|2890527|-4.01|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:34:39|07231|955758|601198|27.09B|27090000000|8.38|17652253|-13.34|24|2022-10-28|15/09/2022|0.08||1020000000||||2022-08-25|15/06/2022|0.08||1070000000|||
2023-03-18 23:34:44|07232|100907|600804|6.25B|6250000000|3.77|26128671|-50.59|27|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:34:48|07233|994572|603528|4.97B|4970000000|7.96|16106804|27.77|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:34:52|07234|994628|603999|3.58B|3580000000|6.22|6511764|3.49|24|2022-10-27|15/09/2022|0.06||327800000||||2022-08-25|15/06/2022|0.04||289600000|||
2023-03-18 23:34:57|07235|1081677|601330|9.95B|9950000000|7.12|3269978|-16.63|25|2023-05-03|15/03/2023|||||||2023-03-31|15/12/2022||0.23||||
2023-03-18 23:35:01|07236|100883|600776|12.37B|12370000000|11.95|11745813|23.45|24|2022-10-30|15/09/2022|0.03||773700000||||2022-08-28|15/06/2022|0.02||730700000|||
2023-03-18 23:35:05|07237|101755|900941|1.8B|1800000000|0.458|642009|6.02|21|2022-04-28|15/03/2022|||||||2022-03-28|15/12/2021||||||
2023-03-18 23:35:10|07238|994562|603377|5.27B|5270000000|7.58|7937364|12.63|26|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:35:14|07239|100340|600093|561.22M|561220000|0.5|22106643|-68.55|22|2022-09-01|15/06/2022|||||||2022-04-30|15/12/2021|-0.64||884800000|||
2023-03-18 23:35:19|07240|1079938|603486|46.27B|46270000000|80.7|4273499|-28.27|24|2023-05-02|15/03/2023||0.68||3267000000|||2023-04-29|15/12/2022||0.9951||5720000000||
2023-03-18 23:35:23|07241|100690|600537|8.22B|8220000000|6.89|51978346|54.83|26|2023-04-25|15/03/2023|||||||2023-04-14|15/12/2022||||||
2023-03-18 23:35:28|07242|1024775|603496|4.43B|4430000000|19.45|4556679|61.41|25|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:35:33|07243|950057|603869|4.84B|4840000000|9.77|5711019|1.24|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:35:37|07244|100906|600803|57.51B|57510000000|18.67|8432229|21.95|26|2023-04-28|15/03/2023|||||||2023-03-25|15/12/2022||0.5002||26260000000||
2023-03-18 23:35:41|07245|101152|603002|4.98B|4980000000|5.51|4653926|-5|24|2022-10-30|15/09/2022|0.02||645100000||||2022-08-17|15/06/2022|0.49||854200000|||
2023-03-18 23:35:46|07246|100510|600295|29.06B|29060000000|15.31|4359367|-6.03|26|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-18 23:35:50|07247|101193|900936|4.22B|4220000000|1.840|626451|24.2|26|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-18 23:35:55|07248|1141903|688018|10.24B|10240000000|127.29|957469|-11.17|21|2023-05-02|15/03/2023||0.44||370910000|||2023-03-20|15/12/2022||0.67||400130000||
2023-03-18 23:35:59|07249|996095|603966|4.21B|4210000000|14.09|6518756|66.94|25|2023-04-29|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-03-18 23:36:04|07250|100764|600622|4.87B|4870000000|3.25|28380872|9.06|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:36:08|07251|101115|601788|62.39B|62390000000|15.12|49402695|18.03|27|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:36:13|07252|100674|600516|24.7B|24700000000|6.49|25312477|-25.06|26|2023-05-01|15/03/2023|||||||2023-04-01|15/12/2022||0.06||||
2023-03-18 23:36:18|07253|100669|600507|14.76B|14760000000|6.33|10377362|-22.99|27|2023-04-28|15/03/2023|||||||2023-03-18|15/12/2022||0.09||||
2023-03-18 23:36:22|07254|100962|600869|12.27B|12270000000|5.53|23834155|11.94|26|2023-04-25|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-18 23:36:26|07255|101109|601700|6.23B|6230000000|5.46|13575839|9.42|23|2022-10-27|15/09/2022|-0.01||623200000||||2022-08-29|15/06/2022|0.02||709200000|||
2023-03-18 23:36:31|07256|100654|600498|20.5B|20500000000|17.28|11195214|15.9|27|2023-05-01|15/03/2023||0.07||4680000000|||2023-04-22|15/12/2022||0.11||8560000000||
2023-03-18 23:36:35|07257|101035|601038|10.65B|10650000000|12.57|5982303|12.74|27|2023-04-26|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:36:40|07258|1162059|601865|94.96B|94960000000|31.1|6289745|-40.42|17|2023-04-26|15/03/2023||0.4578||4500000000|||2023-03-31|15/12/2022||0.3693||2520000000||
2023-03-18 23:36:44|07259|994527|603007|1.97B|1970000000|5.9|4314080|99.32|24|2022-10-28|15/09/2022|-0.03||64640000||||2022-08-29|15/06/2022|-0.08||38750000|||
2023-03-18 23:36:48|07260|1010704|603488|2.12B|2120000000|7.25|1444379|-11.69|23|2022-10-30|15/09/2022|0.07||139100000||||2022-08-29|15/06/2022|0.08||143000000|||
2023-03-18 23:36:52|07261|100994|600965|5.74B|5740000000|7.01|17438391|9.19|23|2022-10-21|15/09/2022|0.06||315100000||||2022-08-22|15/06/2022|0.03||240200000|||
2023-03-18 23:36:57|07262|101127|601901|56.23B|56230000000|6.83|29779875|0.59|26|2023-05-01|15/03/2023|||||||2023-02-28|15/12/2022|0.03||1870000000|||
2023-03-18 23:37:01|07263|100741|600601|5.38B|5380000000|2.45|14760129|-0.81|26|2023-04-29|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-18 23:37:06|07264|1077010|603045|1.92B|1920000000|14.19|1798998|-13.58|23|2022-10-26|15/09/2022|-0.06||499800000||||2022-08-25|15/06/2022|0.11||534700000|||
2023-03-18 23:37:10|07265|996557|603345|46.8B|46800000000|159.55|2845590|40.57|25|2023-04-25|15/12/2022||1.17||4040000000|||2023-04-25|15/03/2023||0.94||3250000000||
2023-03-18 23:37:15|07266|1052661|603363|10.69B|10690000000|12.27|22930852|-36.59|25|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:37:19|07267|1010849|603383|8.55B|8550000000|49.89|2843959|84.78|25|2023-04-25|15/03/2023|||||||2023-04-11|15/12/2022||0.59||||
2023-03-18 23:37:24|07268|100905|600802|2.63B|2630000000|5.74|4363972|-18.58|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:37:28|07269|102095|600693|3.55B|3550000000|4.08|18100592|11.48|26|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-18 23:37:33|07270|100301|600033|8.32B|8320000000|3.03|10002836|8.21|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:37:37|07271|1141898|688010|3.67B|3670000000|24.14|725397|3.16|18|2022-10-28|15/09/2022|0.05||212100000||||2022-08-23|15/06/2022|-0.01||183000000|||
2023-03-18 23:37:42|07272|100639|600483|26.78B|26780000000|13.7|13260307|24.55|26|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||0.35||||
2023-03-18 23:37:46|07273|942796|600203|3.58B|3580000000|6.04|10134661|-25.98|24|2022-10-28|15/09/2022|-0.12||3980000000||||2022-08-15|15/06/2022|0.03||4210000000|||
2023-03-18 23:37:50|07274|100650|600493|1.64B|1640000000|6.03|10334103|6.16|23|2022-10-28|15/09/2022|0.05||327700000||||2022-08-26|15/06/2022|0.04||345600000|||
2023-03-18 23:37:55|07275|996559|603817|3.24B|3240000000|6.06|4108969|-4.72|23|2022-10-27|15/09/2022|0.07||291400000||||2022-08-22|15/06/2022|0.08||258300000|||
2023-03-18 23:37:59|07276|1008685|603826|26.9B|26900000000|57.47|1412341|14.85|25|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:38:04|07277|100583|600388|18.4B|18400000000|17.17|12207268|73.43|27|2023-05-01|15/03/2023|||||||2023-03-18|15/12/2022||0.36||||
2023-03-18 23:38:08|07278|945169|603686|4.11B|4110000000|10|10026192|-10.31|26|2023-04-28|15/03/2023|||||||2023-04-14|15/12/2022||||||
2023-03-18 23:38:13|07279|102094|600592|3.07B|3070000000|7.69|3826274|-16.77|24|2022-10-26|15/09/2022|-0.06||398100000||||2022-08-26|15/06/2022|0.02||442100000|||
2023-03-18 23:38:17|07280|942811|600753|3.05B|3050000000|13.25|5149914|-12.89|23|2022-10-27|15/09/2022|-0.01||323000000||||2022-08-18|15/06/2022|0.02||655100000|||
2023-03-18 23:38:21|07281|100359|600103|5.44B|5440000000|2.46|34023779|-5.75|23|2022-10-26|15/09/2022|0.02||702300000||||2022-08-22|15/06/2022|0.03||804400000|||
2023-03-18 23:38:26|07282|1024774|603933|2.56B|2560000000|12.15|4803764|4.83|23|2022-10-28|15/09/2022|0.06||571600000||||2022-08-26|15/06/2022|0.08||564500000|||
2023-03-18 23:38:32|07283|996088|603668|7.09B|7090000000|16.51|13824788|45.21|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.15||||
2023-03-18 23:38:37|07284|945170|603678|19.94B|19940000000|43.59|3254351|-18.71|26|2023-04-27|15/03/2023|||||||2023-03-22|15/12/2022||0.43||||
2023-03-18 23:38:41|07285|100718|600573|2.73B|2730000000|10.90|6148793|4.81|24|2022-10-25|15/09/2022|0.13||234500000||||2022-08-24|15/06/2022|0.07||186400000|||
2023-03-18 23:38:45|07286|100789|600660|85.91B|85910000000|34.04|10448291|-10.26|27|2023-04-28|15/03/2023||0.45||6671000000|||2023-03-16|15/12/2022|0.3275|0.4668|7660000000|7510000000||
2023-03-18 23:38:49|07287|1162043|603893|34.77B|34770000000|83.99|3267060|-19.8|17|2023-05-04|15/03/2023||0.41||852390000|||2023-04-19|15/12/2022||0.275||732890000||
2023-03-18 23:38:54|07288|996082|603444|27.51B|27510000000|382.84|626388|12.3|25|2023-04-28|15/03/2023||4.41||1345000000|||2023-03-31|15/12/2022||4.26||1340000000||
2023-03-18 23:38:58|07289|1164174|603087|20.28B|20280000000|35.85|4653201|-32.45|15|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:39:03|07290|994613|603886|5.12B|5120000000|21.32|2170909|16.12|25|2023-04-28|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 23:39:07|07291|1052653|601086|2.76B|2760000000|4.15|6513130|6.96|23|2022-10-28|15/09/2022|0.01||176500000||||2022-08-26|15/06/2022|0.01||196600000|||
2023-03-18 23:39:11|07292|100694|600543|1.68B|1680000000|5.24|9839179|-24.06|24|2022-10-28|15/09/2022|-0.04||27260000||||2022-08-26|15/06/2022|-0.06||19650000|||
2023-03-18 23:39:16|07293|100839|600720|9.02B|9020000000|11.62|15525647|17.37|26|2023-04-25|15/03/2023|||||||2023-03-22|15/12/2022||0.01||||
2023-03-18 23:39:20|07294|100364|600108|6.25B|6250000000|3.21|19905773|-4.46|26|2023-04-26|15/12/2022|||||||2023-04-20|15/03/2023||||||
2023-03-18 23:39:24|07295|100889|600795|70.45B|70450000000|3.95|127791251|58|27|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||0.03||||
2023-03-18 23:39:29|07296|101023|601002|4.6B|4600000000|4.8|4088192|-3.23|24|2022-10-27|15/09/2022|0.01||654800000||||2022-08-29|15/06/2022|0.05||730400000|||
2023-03-18 23:39:34|07297|100580|600383|39.41B|39410000000|8.73|66014075|-30.38|27|2023-05-01|15/03/2023||0.17||10650000000|||2023-04-29|15/12/2022||1.08||48160000000||
2023-03-18 23:39:38|07298|100870|600759|5.16B|5160000000|2.280|12776720|-19.15|26|2023-04-28|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:39:42|07299|1031221|603387|6.85B|6850000000|13.51|7421038|-3.2|25|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:39:47|07300|997894|603986|70.15B|70150000000|105.17|11033275|-35.4|26|2023-04-28|15/03/2023||0.5787||1630000000|||2023-04-28|15/12/2022||0.5725||1900000000||
2023-03-18 23:39:51|07301|100413|600182|4.58B|4580000000|13.47|907979|0.6|24|2022-10-28|15/09/2022|0.02||920800000||||2022-08-25|15/06/2022|0.02||794400000|||
2023-03-18 23:39:56|07302|100708|600562|20.88B|20880000000|16.81|6806859|5.13|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:40:00|07303|100433|600199|18.08B|18080000000|27.48|17950463|-14.84|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:40:05|07304|1162041|603195|97.18B|97180000000|161.68|651579|18.88|17|2023-04-28|15/12/2022||1.36||3840000000|||2023-04-27|15/03/2023||1.10||3355000000||
2023-03-18 23:40:09|07305|1162090|603256|6.86B|6860000000|7.76|4223757|0.39|17|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:40:13|07306|100534|600323|14.73B|14730000000|18.07|2246445|2.67|27|2023-04-28|15/03/2023|||||||2023-04-07|15/12/2022||0.68||||
2023-03-18 23:40:18|07307|101100|601633|179.79B|179790000000|26.49|22636021|-6.63|27|2023-04-27|15/03/2023||0.26||8131000000|||2023-03-31|15/12/2022||0.2596||35570000000||
2023-03-18 23:40:22|07308|994560|603336|3.03B|3030000000|6.91|10833297|1.32|24|2022-10-27|15/09/2022|0.05||286700000||||2022-08-19|15/06/2022|0.04||233100000|||
2023-03-18 23:40:28|07309|100342|600094|7.44B|7440000000|3.25|13102923|-14.47|24|2022-10-28|15/09/2022|||1540000000||||2022-08-12|15/06/2022|0.04||1230000000|||
2023-03-18 23:40:33|07310|101197|900940|1.08B|1080000000|0.295|150407|-6.65|21|2022-04-26|15/03/2022|||||||2022-04-22|15/12/2021||||||
2023-03-18 23:40:37|07311|100420|600185|17.36B|17360000000|9.21|87164810|67.15|26|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-18 23:40:42|07312|100745|600606|42.02B|42020000000|2.99|67511683|-17.36|27|2023-04-25|15/03/2023||0.0579||59450000000|||2023-04-25|15/12/2022||0.1316||219330000000||
2023-03-18 23:40:47|07313|100437|600206|12.66B|12660000000|14.95|16153053|6.63|26|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:40:51|07314|101007|600979|4.07B|4070000000|3.3|12571271|3.77|23|2022-10-28|15/09/2022|0.04||||||2022-08-26|15/06/2022|0.06|||||
2023-03-18 23:40:56|07315|1052664|603386|3.86B|3860000000|11.84|3066133|3.6|25|2023-04-28|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-18 23:41:00|07316|1024788|603335|2.58B|2580000000|6.03|4556107|-11.19|23|2022-10-27|15/09/2022|-0.02||485800000||||2022-08-18|15/06/2022|-0||409200000|||
2023-03-18 23:41:05|07317|102967|603328|7.24B|7240000000|7.25|6851612|13.1|24|2022-10-25|15/09/2022|0.1||817300000||||2022-08-24|15/06/2022|0.08||783300000|||
2023-03-18 23:41:09|07318|1052669|603813|1.69B|1690000000|15.87|878920|3.39|24|2023-03-15|15/12/2022|0.06||132900000||||2022-10-25|15/09/2022|0.08||148000000|||
2023-03-18 23:41:14|07319|100614|600433|7.97B|7970000000|4.39|16797298|22.97|26|2023-04-26|15/03/2023|||||||2023-03-11|15/12/2022|0.07||2230000000|2230000000||
2023-03-18 23:41:18|07320|100796|600673|24.92B|24920000000|8.6|13748090|8.59|25|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:41:23|07321|1057309|603848|5.89B|5890000000|14.69|3073820|16.13|25|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||0.29||||
2023-03-18 23:41:27|07322|1141914|688388|13.23B|13230000000|43.46|2936526|-54.33|19|2023-05-31|15/03/2023||8.86||10399000000|||2023-03-01|15/12/2022||||||
2023-03-18 23:41:32|07323|1008684|603797|3.45B|3450000000|5.98|2492196|-3.24|23|2022-10-28|15/09/2022|0.13||254900000||||2022-08-26|15/06/2022|0.11||247300000|||
2023-03-18 23:41:37|07324|1159376|603983|15.47B|15470000000|38.5|2231923|56.25|19|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||0.2772||704040000||
2023-03-18 23:41:42|07325|100961|600868|5.43B|5430000000|2.86|24889890|7.92|23|2022-10-27|15/09/2022|0.01||156300000||||2022-08-22|15/06/2022|0.01||139400000|||
2023-03-18 23:41:46|07326|100579|600382|3.57B|3570000000|4.64|4891470|-12.12|24|2022-10-27|15/09/2022|0.08||178600000||||2022-08-29|15/06/2022|0.24||314100000|||
2023-03-18 23:41:50|07327|100732|600589|1.74B|1740000000|2.47|8026335|0.82|24|2022-10-25|15/09/2022|-0.07||303800000||||2022-08-25|15/06/2022|-0.05||119300000|||
2023-03-18 23:41:55|07328|955765|603838|1.93B|1930000000|6.03|2216391|-10.8|24|2022-10-27|15/09/2022|-0.01||54110000||||2022-08-03|15/06/2022|||66510000|||
2023-03-18 23:42:00|07329|994553|603268|1.72B|1720000000|13.82|886216|-40.97|24|2022-10-25|15/09/2022|-0.46||90320000||||2022-08-22|15/06/2022|-0.14||54920000|||
2023-03-18 23:42:05|07330|1162097|603863|3.02B|3020000000|14.78|4811202|70.08|16|2022-10-28|15/09/2022|-0.34||223500000||||2022-08-29|15/06/2022|-0.28||265000000|||
2023-03-18 23:42:09|07331|994558|603322|2.81B|2810000000|17.81|3141067|60.74|24|2022-10-28|15/09/2022|0.29||534800000||||2022-08-17|15/06/2022|0.17||320200000|||
2023-03-18 23:42:14|07332|1052668|603725|1.48B|1480000000|7.11|2050818|-1.39|23|2022-10-28|15/09/2022|0.01||713800000||||2022-08-30|15/06/2022|0.07||740400000|||
2023-03-18 23:42:18|07333|1081729|603348|12.45B|12450000000|47.24|5021162|15.53|26|2023-05-03|15/03/2023||0.42|||||2023-04-26|15/12/2022||0.25||||
2023-03-18 23:42:23|07334|102090|600256|61.61B|61610000000|9.39|77862870|33|26|2023-04-20|15/03/2023|||||||2023-04-19|15/12/2022||0.06||||
2023-03-18 23:42:27|07335|100743|600603|12.03B|12030000000|7.36|15627499|111.49|26|2023-04-21|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-18 23:42:32|07336|101080|601333|15.37B|15370000000|2.41|37785194|12.62|27|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||-0.0835||5200000000||
2023-03-18 23:42:36|07337|101142|601996|3B|3000000000|2.68|7944179|-10.96|26|2023-04-28|15/03/2023|||||||2023-03-02|15/12/2022|-0|0.06|663400000|||
2023-03-18 23:42:41|07338|100523|600310|4.57B|4570000000|3.12|12489190|-11.49|26|2023-04-27|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-18 23:42:45|07339|100459|600236|45.8B|45800000000|5.81|10234191|9.42|26|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:42:51|07340|942831|603368|9.01B|9010000000|24.88|4904927|45.41|26|2023-04-26|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 23:42:56|07341|954955|601368|4.88B|4880000000|5.53|3859554|5.33|24|2022-10-25|15/09/2022|0.06||598600000||||2022-08-24|15/06/2022|0.04||576300000|||
2023-03-18 23:43:00|07342|994506|600936|7.1B|7100000000|4.25|25640336|33.23|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 23:43:05|07343|100568|600368|4.57B|4570000000|4.06|8470634|7.41|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:43:09|07344|100472|600252|9.55B|9550000000|2.76|21077567|-12.93|26|2023-04-28|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-18 23:43:14|07345|100880|600771|17.82B|17820000000|36.4|12549836|15.37|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:43:18|07346|101068|601238|92.05B|92050000000|10.72|35956467|-4.46|27|2023-04-27|15/03/2023||0.4|||||2023-03-30|15/12/2022||0.1779||30430000000||
2023-03-18 23:43:23|07347|100277|600004|36.05B|36050000000|15.23|25136443|22.33|27|2023-05-02|15/03/2023||0.02||1450000000|||2023-04-29|15/12/2022||-0.1059||738190000||
2023-03-18 23:43:27|07348|994609|603861|3.56B|3560000000|8.16|2085019|-4.78|23|2022-10-28|15/09/2022|0.09||973900000||||2022-08-25|15/06/2022|-0||742600000|||
2023-03-18 23:43:32|07349|100542|600332|51.47B|51470000000|33.16|9687249|14.19|27|2023-04-28|15/03/2023||0.65|||||2023-03-17|15/12/2022|0.1|0.1||13380000000||
2023-03-18 23:43:36|07350|100348|600098|21.26B|21260000000|6.06|16411276|-6.34|26|2023-04-28|15/03/2023|||||||2023-04-08|15/12/2022||||||
2023-03-18 23:43:40|07351|1141905|688020|5.32B|5320000000|66.3|1252554|13.16|17|2022-10-27|15/09/2022|-0.27||68140000||||2022-08-12|15/06/2022|-0.24||75130000|||
2023-03-18 23:43:45|07352|100984|600894|6.1B|6100000000|7.09|3149248|0.28|26|2023-04-28|15/03/2023|||||||2023-04-08|15/12/2022||||||
2023-03-18 23:43:49|07353|945719|603898|3.65B|3650000000|12.16|2159854|27.33|26|2023-04-28|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:43:54|07354|1043306|603535|4.42B|4420000000|18.96|1033174|10.23|25|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:43:58|07355|1052670|603882|36.18B|36180000000|77.44|2707352|1.68|25|2023-04-27|15/03/2023||1.35||3210000000|||2023-04-25|15/12/2022||0.9967||3890000000||
2023-03-18 23:44:02|07356|100799|600684|3.35B|3350000000|3.93|19699376|-3.68|24|2022-10-27|15/09/2022|-0.83||515700000||||2022-08-25|15/06/2022|-0.76||163400000|||
2023-03-18 23:44:06|07357|1031313|601228|24.6B|24600000000|3.26|13074357|3.82|23|2022-10-28|15/09/2022|0.03||2780000000||||2022-08-30|15/06/2022|0.06||3400000000|||
2023-03-18 23:44:11|07358|1024793|603043|15.84B|15840000000|27.87|5801401|36.42|25|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||0.26||||
2023-03-18 23:44:15|07359|1162061|603390|2.48B|2480000000|7.09|9160992|-8.52|15|2022-10-27|15/09/2022|-0.04||130000000||||2022-08-24|15/06/2022|-0.08||83580000|||
2023-03-18 23:44:19|07360|100588|600393|3.8B|3800000000|1.500|51291165|20|23|2022-10-30|15/09/2022|-0.02||196100000||||2022-08-08|15/06/2022|-0.22||910500000|||
2023-03-18 23:44:24|07361|942828|603166|4.17B|4170000000|6.45|3649280|-0.31|25|2023-04-28|15/03/2023|||||||2023-03-09|15/12/2022|0.03||315700000|||
2023-03-18 23:44:28|07362|994509|600996|16.22B|16220000000|13.45|42635628|58.05|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:44:32|07363|100455|600227|5.13B|5130000000|3.030|9115953|-7.62|23|2022-10-28|15/09/2022|-0.07||550000000||||2022-08-22|15/06/2022|-0.01||802400000|||
2023-03-18 23:44:37|07364|1055999|600903|9.45B|9450000000|8.30|4049388|3.36|23|2022-10-27|15/09/2022|-0.02||1070000000||||2022-08-26|15/06/2022|-0.02||1330000000|||
2023-03-18 23:44:41|07365|100676|600523|6.05B|6050000000|14.96|8749862|-32.79|26|2023-04-28|15/03/2023|||||||2023-03-14|15/12/2022|0.08||574800000|||
2023-03-18 23:44:46|07366|100589|600395|15.5B|15500000000|7.22|24680466|-5.5|26|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||0.21||||
2023-03-18 23:44:52|07367|100567|600367|4.42B|4420000000|15.09|4564418|-28.31|23|2022-10-27|15/09/2022|0.09||640000000||||2022-08-11|15/06/2022|0.37||610700000|||
2023-03-18 23:44:56|07368|1162039|603439|6.37B|6370000000|15.54|14740690|-2.75|17|2023-05-31|15/03/2023|||||||2023-04-01|15/12/2022||||||
2023-03-18 23:45:00|07369|1043304|603458|3.17B|3170000000|10.10|2361025|-21.71|25|2023-04-27|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:45:05|07370|101018|600992|5.07B|5070000000|20.68|12035573|47.71|23|2022-10-27|15/09/2022|0.01||536000000||||2022-08-30|15/06/2022|0.01||681000000|||
2023-03-18 23:45:10|07371|100735|600594|4.51B|4510000000|5.70|14687009|-19.15|27|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:45:14|07372|100486|600268|5.71B|5710000000|8.09|10169013|-4.26|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:45:19|07373|996087|603639|8.36B|8360000000|24.57|1731257|30.34|25|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:45:23|07374|100449|600221|73.03B|73030000000|1.690|95106691|-8.15|26|2023-05-01|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:45:27|07375|101758|900945|10.6B|10600000000|0.241|592257|4.78|25|2023-05-01|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:45:32|07376|994542|603069|8.57B|8570000000|27.13|11294216|146.64|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.03||||
2023-03-18 23:45:37|07377|100671|600515|47.07B|47070000000|4.12|61183376|18.39|26|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:45:41|07378|943643|601969|14.77B|14770000000|7.26|21095922|-21.09|27|2023-05-01|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 23:45:46|07379|100939|600837|101.8B|101800000000|8.98|31464189|-13.9|27|2023-04-27|15/03/2023||0.22||11560000000|||2023-03-31|15/12/2022||0.14||10030000000||
2023-03-18 23:45:50|07380|100647|600477|10.57B|10570000000|4.46|84931710|10.95|26|2023-04-28|15/03/2023|||||||2023-04-01|15/12/2022||0.04||||
2023-03-18 23:45:55|07381|100374|600126|16.35B|16350000000|4.84|17788043|-12.16|26|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-18 23:45:59|07382|994554|603298|15.62B|15620000000|18.03|5122715|36.28|26|2023-04-27|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-18 23:46:04|07383|101053|601177|3.68B|3680000000|9.21|2304037|20.87|24|2022-10-27|15/09/2022|0.11||483900000||||2022-08-17|15/06/2022|0.13||658700000|||
2023-03-18 23:46:08|07384|945720|603618|4B|4000000000|5.79|4708475|-3.34|23|2022-10-27|15/09/2022|0.03||2230000000||||2022-08-26|15/06/2022|0.08||2300000000|||
2023-03-18 23:46:12|07385|994552|603258|6.39B|6390000000|26.46|2357232|10.71|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:46:17|07386|942835|603806|77.02B|77020000000|57.84|8203723|-35.17|26|2023-05-01|15/03/2023||0.37||4855000000|||2023-04-29|15/12/2022||0.52||7240000000||
2023-03-18 23:46:21|07387|1043308|603602|2.74B|2740000000|13.46|4869657|18.17|23|2022-10-28|15/09/2022|0.04||259100000||||2022-08-22|15/06/2022|0.09||346400000|||
2023-03-18 23:46:26|07388|100915|600814|5.61B|5610000000|7.62|6792546|9.64|24|2022-10-27|15/09/2022|0.13||561700000||||2022-08-30|15/06/2022|0.07||432500000|||
2023-03-18 23:46:30|07389|1164176|605166|3.77B|3770000000|11.94|1449974|-10.83|12|2022-10-30|15/09/2022|0.23||1440000000||||2022-08-28|15/06/2022|0.22||1490000000|||
2023-03-18 23:46:35|07390|996556|603238|2.14B|2140000000|11.97|5244440|3.1|25|2023-04-27|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:46:39|07391|100619|600460|49.51B|49510000000|34.96|17002290|-40.14|26|2023-05-01|15/03/2023||0.2232||2320000000|||2023-04-11|15/12/2022||0.1851||2360000000||
2023-03-18 23:46:44|07392|996179|603040|2.69B|2690000000|20.04|2330765|22.27|25|2023-04-28|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-18 23:46:48|07393|953926|603901|8.01B|8010000000|16.62|1533329|23.29|26|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:46:53|07394|100573|600375|5.2B|5200000000|7.94|16218254|-8.84|25|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:46:57|07395|100576|600378|41.56B|41560000000|45.6|2237943|26.07|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:47:02|07396|100436|600202|2.26B|2260000000|5.89|6364765|5.18|23|2022-10-28|15/09/2022|0.08||232100000||||2022-08-22|15/06/2022|-0||264100000|||
2023-03-18 23:47:06|07397|100410|600178|3.09B|3090000000|6.5|3633233|-4.97|26|2023-04-25|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-18 23:47:11|07398|942817|600864|10.42B|10420000000|5.01|19662957|-9.57|24|2022-10-26|15/09/2022|-0.15||||||2022-08-23|15/06/2022|0.07|||||
2023-03-18 23:47:15|07399|100791|600664|7.96B|7960000000|3.15|35870136|-2.78|26|2023-04-26|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-18 23:47:20|07400|953913|603023|2.24B|2240000000|3.98|3922892|-2.45|24|2022-10-28|15/09/2022|||23630000||||2022-08-29|15/06/2022|-0||14190000|||
2023-03-18 23:47:24|07401|1141899|688011|2.67B|2670000000|26.7|984805|3.37|18|2022-10-25|15/09/2022|-0.01||44610000||||2022-08-15|15/06/2022|0.14||44560000|||
2023-03-18 23:47:28|07402|994622|603958|1.42B|1420000000|6.43|1980436|3.38|24|2022-10-28|15/09/2022|-0.14||179400000||||2022-08-26|15/06/2022|-0.18||157900000|||
2023-03-18 23:47:33|07403|994556|603313|5.08B|5080000000|10.47|3739925|-17.1|26|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:47:37|07404|100705|600559|30.02B|30020000000|32.82|24103760|58.24|26|2023-05-01|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:47:43|07405|100830|600722|3.4B|3400000000|5.00|3664582|-11.97|23|2022-10-20|15/09/2022|0.02||156500000||||2022-08-11|15/06/2022|0.02||154000000|||
2023-03-18 23:47:48|07406|1072208|603156|26.3B|26300000000|20.78|1741247|-11.2|25|2023-04-24|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:47:52|07407|1031324|603768|3.16B|3160000000|15.51|1640386|0.71|23|2022-10-28|15/09/2022|0.17||872400000||||2022-08-25|15/06/2022|0.15||771100000|||
2023-03-18 23:47:57|07408|942823|603011|3.77B|3770000000|7.62|12806358|16.69|24|2022-10-27|15/09/2022|0.12||494400000||||2022-08-17|15/06/2022|0.09||414300000|||
2023-03-18 23:48:02|07409|998091|603656|1.97B|1970000000|12.88|3196710|10.37|23|2022-10-27|15/09/2022|0.03||122600000||||2022-08-05|15/06/2022|0.04||101500000|||
2023-03-18 23:48:07|07410|100739|600598|25.39B|25390000000|14.28|14257915|7.21|26|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:48:12|07411|100422|600187|4.31B|4310000000|2.67|63048825|15.58|26|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:48:17|07412|101054|601188|4.75B|4750000000|3.63|10230947|12.38|23|2022-10-27|15/09/2022|0.04||153000000||||2022-08-25|15/06/2022|0.03||109000000|||
2023-03-18 23:48:21|07413|951035|603567|13.91B|13910000000|14.79|9281283|7.41|23|2022-10-27|15/09/2022|-0.09||839200000||||2022-08-25|15/06/2022|0.09||1480000000|||
2023-03-18 23:48:25|07414|100438|600207|6.78B|6780000000|6.22|12304265|-0.96|23|2022-10-28|15/09/2022|0.05||1040000000||||2022-08-30|15/06/2022|0.05||971800000|||
2023-03-18 23:48:30|07415|100596|600403|12.03B|12030000000|5.03|7880523|5.23|26|2023-04-28|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-18 23:48:34|07416|100405|600172|7.73B|7730000000|5.360|54149136|-38.88|24|2022-10-30|15/09/2022|0.01||532500000||||2022-08-30|15/06/2022|0.03||670100000|||
2023-03-18 23:48:39|07417|100502|600285|8.74B|8740000000|15.49|8058620|17.26|26|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:48:44|07418|101105|601677|15.29B|15290000000|15.77|20310986|-41.44|25|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:48:48|07419|100525|600312|13.28B|13280000000|9.79|18838014|34.85|27|2023-05-03|15/03/2023||0.03||1911000000|||2023-04-21|15/12/2022||0.045||4680000000||
2023-03-18 23:48:53|07420|100628|600439|3.05B|3050000000|2.69|15535539|-3.93|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:48:57|07421|100451|600222|3.36B|3360000000|6.04|21119647|-11.44|26|2023-05-01|15/03/2023|||||||2023-04-08|15/12/2022||||||
2023-03-18 23:49:02|07422|994568|603508|6.28B|6280000000|16.48|4924756|12.71|24|2022-10-27|15/09/2022|0.16||206200000||||2022-08-26|15/06/2022|0.17||222300000|||
2023-03-18 23:49:06|07423|100687|600531|6.25B|6250000000|5.73|13857642|9.56|24|2022-10-30|15/09/2022|0.02||6670000000||||2022-08-25|15/06/2022|0.15||6780000000|||
2023-03-18 23:49:11|07424|100291|600020|7.33B|7330000000|3.26|7635653|3.49|26|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-18 23:49:16|07425|1054841|603103|8.85B|8850000000|13.95|3443210|20.05|25|2023-05-03|15/03/2023|||||||2023-03-10|15/12/2022|-0.33|0.13|201300000|||
2023-03-18 23:49:20|07426|1031316|603303|7.95B|7950000000|16.66|3239935|32.75|25|2023-04-27|15/03/2023|||||||2023-03-11|15/12/2022|0.25||1070000000|||
2023-03-18 23:49:25|07427|942797|600346|114.74B|114740000000|16.3|14593772|-26.74|25|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||0.2847||67400000000||
2023-03-18 23:49:29|07428|955763|603223|10.99B|10990000000|21.55|1206025|1.65|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:49:34|07429|100648|600487|33.82B|33820000000|13.94|64593192|0|26|2023-04-28|15/03/2023||0.11||10321000000|||2023-04-26|15/12/2022||0.2167||13100000000||
2023-03-18 23:49:38|07430|994573|603556|10.38B|10380000000|21.34|5796085|87.52|26|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:49:43|07431|100311|600060|22.29B|22290000000|17.36|8675757|53.9|27|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||0.39||||
2023-03-18 23:49:48|07432|100592|600398|26.82B|26820000000|6.21|17682561|15.43|27|2023-04-28|15/12/2022||0.12||5830000000|||2023-04-28|15/03/2023||||26846000000||
2023-03-18 23:49:52|07433|942830|603306|12.65B|12650000000|39.45|5014059|21.01|26|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-18 23:49:57|07434|100865|600751|7.48B|7480000000|2.710|29909108|-10.86|25|2023-05-03|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:50:01|07435|994618|603909|3.06B|3060000000|15.25|2716930|-0.59|23|2022-10-25|15/09/2022|0.08||320500000||||2022-08-16|15/06/2022|0.02||159500000|||
2023-03-18 23:50:06|07436|100541|600331|6.79B|6790000000|3.340|26639363|6.37|26|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-18 23:50:10|07437|100976|||||||26|2023-04-28|15/03/2023||0.3641||3440000000|||2023-03-31|15/12/2022||0.3183||2960000000||
2023-03-18 23:50:15|07438|1142282|601236|38.96B|38960000000|8.26|32518025|-12.13|18|2022-10-28|15/09/2022|-0.06||-201100000||||2022-08-30|15/06/2022|0.22||1560000000|||
2023-03-18 23:50:19|07439|100520|600307|10.84B|10840000000|1.73|29529414|-15.2|26|2023-04-29|15/12/2022||0.01|||||2023-04-28|15/03/2023||||||
2023-03-18 23:50:24|07440|1054843|603260|97.53B|97530000000|82.5|4873616|-32.28|26|2023-04-28|15/03/2023||1.42||7340000000|||2023-04-21|15/12/2022||1.48||7520000000||
2023-03-18 23:50:28|07441|100929|600829|3.9B|3900000000|6.72|6324972|1.97|23|2022-10-24|15/09/2022|0.15||2650000000||||2022-08-12|15/06/2022|0.1||2280000000|||
2023-03-18 23:50:33|07442|100286|600015|84.99B|84990000000|5.34|24766688|1.52|27|2023-05-01|15/03/2023||0.31||25790000000|||2023-04-28|15/12/2022||0.5||24340000000||
2023-03-18 23:50:38|07443|100857|600743|4.18B|4180000000|1.780|15689253|-10.1|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 23:50:44|07444|994503|600909|22.74B|22740000000|4.84|34328719|2.11|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:50:49|07445|996079|603358|8.39B|8390000000|19.1|2822882|-4.12|25|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-18 23:50:53|07446|101194|900937|2.98B|2980000000|0.145|889080|-3.97|16|2021-04-24|15/12/2020|||||||2021-04-24|15/03/2021||||||
2023-03-18 23:50:58|07447|100841|600726|20.54B|20540000000|2.69|5210184|13.03|24|2022-10-28|15/09/2022|-0.31||||||2022-08-29|15/06/2022|-0.34|||||
2023-03-18 23:51:02|07448|994516|601226|10.13B|10130000000|8.68|18828126|57.25|25|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:51:07|07449|100296|600027|55.16B|55160000000|6.16|75561464|72.55|27|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||0.11||||
2023-03-18 23:51:11|07450|100535|600325|22.72B|22720000000|10.73|30324777|74.47|26|2023-05-01|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-18 23:51:16|07451|100631|600448|2.05B|2050000000|3.26|10184198|-7.91|24|2022-10-28|15/09/2022|||1030000000||||2022-08-30|15/06/2022|||998700000|||
2023-03-18 23:51:20|07452|101013|600985|32.5B|32500000000|13.1|12794972|-1.8|26|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||0.69||||
2023-03-18 23:51:26|07453|100719|600575|9.57B|9570000000|2.520|25618882|-21.25|24|2022-10-28|15/09/2022|0.07||6590000000||||2022-08-29|15/06/2022|0.04||8810000000|||
2023-03-18 23:51:30|07454|996069|603038|1.67B|1670000000|8.1|2247576|-12.15|23|2022-10-25|15/09/2022|0.03||215300000||||2022-08-25|15/06/2022|0.01||281200000|||
2023-03-18 23:51:35|07455|1057304|600025|130.32B|130320000000|7.24|20272121|24.4|25|2023-04-28|15/03/2023||0.04|||||2023-04-22|15/12/2022||0.11||||
2023-03-18 23:51:40|07456|100284|600011|115.57B|115570000000|8.9|70301419|12.37|27|2023-04-25|15/03/2023||0.09|||||2023-03-21|15/12/2022||0.16||||
2023-03-18 23:51:46|07457|100324|600054|7.13B|7130000000|11.59|8819123|8.42|27|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||0.0048||277300000||
2023-03-18 23:51:51|07458|101756|900942|1.03B|1030000000|0.792|475985|8.2|24|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||0.0048||277300000||
2023-03-18 23:51:55|07459|101107|601688|103.57B|103570000000|12.44|46066421|-15.55|27|2023-04-27|15/03/2023||0.4123||11240000000|||2023-03-31|15/12/2022||0.3119||9940000000||
2023-03-18 23:52:00|07460|100904|600801|34.16B|34160000000|16.47|10051798|-7.99|27|2023-04-28|15/03/2023||0.51|||||2023-03-29|15/12/2022||0.45||||
2023-03-18 23:52:06|07461|101191|900933|6.36B|6360000000|1.883|2127579|0|21|2022-04-29|15/03/2022||0.63|||||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000||
2023-03-18 23:52:11|07462|100855|600741|53.6B|53600000000|17|11752701|-19.2|27|2023-04-28|15/03/2023||0.4|||||2023-04-28|15/12/2022||0.6706||44910000000||
2023-03-18 23:52:16|07463|100302|600035|5.88B|5880000000|3.65|13100092|17.36|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-18 23:52:21|07464|100711|600566|28.02B|28020000000|30.4|9065636|27.84|27|2023-04-24|15/03/2023|||||||2023-04-10|15/12/2022||||||
2023-03-18 23:52:27|07465|100481|600260|467.6M|467600000|0.47|58810985|-81.71|24|2022-10-30|15/09/2022|-0.07||170300000||||2022-08-30|15/06/2022|-0.13||270700000|||
2023-03-18 23:52:32|07466|100356|600107|2.33B|2330000000|6.46|5480109|-5|23|2022-10-28|15/09/2022|-0.07||101000000||||2022-08-25|15/06/2022|-0.01||87120000|||
2023-03-18 23:52:37|07467|100509|600293|3.16B|3160000000|2.72|12902297|-22.06|23|2022-10-27|15/09/2022|-0.09||508100000||||2022-08-30|15/06/2022|-0.02||527400000|||
2023-03-18 23:52:42|07468|994594|603738|7.36B|7360000000|26.47|6666523|-8.99|25|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:52:48|07469|100386|600141|33.21B|33210000000|29.87|17572810|-10.73|27|2023-04-28|15/03/2023|||||||2023-03-21|15/12/2022||0.72||||
2023-03-18 23:52:53|07470|994541|603067|7B|7000000000|13.76|6420088|15.24|26|2023-04-25|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-18 23:52:57|07471|1006195|603385|3.1B|3100000000|8.09|3164555|-6.47|25|2023-04-21|15/12/2022|||||||2023-04-21|15/03/2023||||||
2023-03-18 23:53:04|07472|100330|600079|41.79B|41790000000|25.97|18148641|50.38|27|2023-04-28|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-18 23:53:10|07473|953929|603989|10.08B|10080000000|25.14|1347036|-14.31|26|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:53:16|07474|994623|603959|4.68B|4680000000|9.54|6903442|-33.52|25|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:53:20|07475|100997|600969|2.79B|2790000000|7.54|3265368|5.45|24|2022-10-27|15/09/2022|0.08||||||2022-08-25|15/06/2022|0.02|||||
2023-03-18 23:53:24|07476|100646|600476|3.16B|3160000000|19.60|12211955|55.31|23|2022-10-28|15/09/2022|-0.08||190100000||||2022-08-29|15/06/2022|-0.02||142400000|||
2023-03-18 23:53:29|07477|100634|600478|13.83B|13830000000|8.35|25552504|58.75|26|2023-05-03|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:53:33|07478|942836|603998|5.14B|5140000000|11.70|20298234|91.8|24|2022-10-30|15/09/2022|0.43||484300000||||2022-08-30|15/06/2022|0.07||450500000|||
2023-03-18 23:53:37|07479|100844|600731|3.92B|3920000000|8.49|14770415|26.91|24|2022-10-30|15/09/2022|0.24||830700000||||2022-08-01|15/06/2022|0.26||812400000|||
2023-03-18 23:53:42|07480|1162046|603353|3.04B|3040000000|17.67|1211482|-12.48|16|2023-04-29|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-03-18 23:53:46|07481|100392|600156|1.94B|1940000000|4.83|4274193|6.39|23|2022-10-26|15/09/2022|-0.28||188300000||||2022-08-23|15/06/2022|-0.08||278600000|||
2023-03-18 23:53:51|07482|101001|600975|9.18B|9180000000|8.53|22497013|0.71|26|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:53:55|07483|994557|603319|3.27B|3270000000|15.75|3538496|12.38|26|2023-04-28|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-18 23:54:00|07484|100715|600570|89.75B|89750000000|47.25|15917534|31.76|27|2023-04-27|15/03/2023||0.0664||1290000000|||2023-04-01|15/12/2022||0.597||2760000000||
2023-03-18 23:54:04|07485|100582|600387|3.29B|3290000000|7.03|11266102|21|24|2022-10-28|15/09/2022|0.06||2940000000||||2022-08-30|15/06/2022|0.05||3760000000|||
2023-03-18 23:54:09|07486|1031226|603825|3.93B|3930000000|15.53|12196629|-13.63|25|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-18 23:54:13|07487|1056000|600933|20.12B|20120000000|22.78|8561619|67.01|25|2023-05-01|15/03/2023|||||||2023-03-23|15/12/2022||0.2||||
2023-03-18 23:54:17|07488|101082|601377|53.11B|53110000000|6.15|78022401|-20.95|27|2023-05-01|15/03/2023||0.1794||5440000000|||2023-04-22|15/12/2022||0.0764||4450000000||
2023-03-18 23:54:22|07489|100742|600602|14.78B|14780000000|12.58|56721905|41.83|24|2022-10-27|15/09/2022|0.05||1210000000||||2022-08-26|15/06/2022|0.01||742900000|||
2023-03-18 23:54:26|07490|101759|900901|2.15B|2150000000|0.626|2251936|21.08|21|2022-04-26|15/03/2022|0.06||||||2022-03-25|15/12/2021|0.04|||||
2023-03-18 23:54:30|07491|953922|603598|2.7B|2700000000|10.08|14758233|0.7|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:54:35|07492|942801|600556|14.66B|14660000000|8.11|53828036|-9.39|25|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||0.08||||
2023-03-18 23:54:40|07493|100283|600010|87.63B|87630000000|1.93|262842514|-14.98|26|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||-0.01||||
2023-03-18 23:54:44|07494|100996|600967|16.12B|16120000000|9.46|12067570|-1.77|26|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:54:49|07495|101200|900948|4.36B|4360000000|1.340|2747034|43.62|24|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:54:53|07496|100901|600797|7.45B|7450000000|7.48|25573745|3.17|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:54:58|07497|100868|600756|5.66B|5660000000|17.47|17700115|13.07|24|2022-10-28|15/09/2022|||473600000||||2022-08-26|15/06/2022|-0.1||368800000|||
2023-03-18 23:55:02|07498|100953|600858|2.77B|2770000000|5.32|8162294|12.71|26|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 23:55:08|07499|1052666|603533|8.82B|8820000000|20.1|6419134|16.79|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:55:12|07500|996078|603337|9.92B|9920000000|20.4|1312910|-12.71|25|2023-04-25|15/03/2023|||||||2023-04-12|15/12/2022||0.42||||
2023-03-18 23:55:17|07501|101126|601886|8.51B|8510000000|7.51|5227658|25.17|26|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-18 23:55:21|07502|994601|603816|33.92B|33920000000|41.27|4444393|-16.79|26|2023-04-29|15/12/2022||0.5928||5370000000|||2023-04-28|15/03/2023||0.41||4402000000||
2023-03-18 23:55:26|07503|100726|600584|55.01B|55010000000|30.91|36804630|21.6|25|2023-05-01|15/03/2023||0.338||8240000000|||2023-03-31|15/12/2022||0.4505||9420000000||
2023-03-18 23:55:31|07504|955766|603979|18.46B|18460000000|30.68|5558039|52.11|26|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:55:35|07505|942793|603088|3.57B|3570000000|8.16|10437322|14.81|24|2022-10-30|15/09/2022|0.08||159800000||||2022-08-25|15/06/2022|0.08||158200000|||
2023-03-18 23:55:39|07506|994589|603708|7.33B|7330000000|12.23|4346912|-8.05|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||0.24||||
2023-03-18 23:55:44|07507|994612|603878|4.76B|4760000000|11.88|4409953|90.08|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:55:48|07508|996180|603208|8.16B|8160000000|60.31|1054188|24.55|25|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:55:53|07509|994512|601128|20.25B|20250000000|7.39|24635344|4.38|25|2023-04-28|15/03/2023|||||||2023-03-24|15/12/2022||0.235||||
2023-03-18 23:55:57|07510|100949|600854|2.45B|2450000000|4.72|3870368|-0.42|23|2022-10-28|15/09/2022|0.05||32140000||||2022-08-25|15/06/2022|0.11||113000000|||
2023-03-18 23:56:02|07511|1081732|603876|19.27B|19270000000|39.28|6076104|5.59|25|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||0.82||||
2023-03-18 23:56:07|07512|1043303|603359|4.84B|4840000000|10.84|6038910|4.73|25|2023-04-28|15/12/2022||0.25|||||2023-04-27|15/03/2023||||||
2023-03-18 23:56:12|07513|100354|600105|6.03B|6030000000|4.29|36830636|8.06|26|2023-04-27|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-18 23:56:16|07514|100575|600377|41.63B|41630000000|8.73|5185099|4.93|27|2023-05-01|15/03/2023||0.2507||3380000000|||2023-03-24|15/12/2022||0.08||3300000000||
2023-03-18 23:56:21|07515|1162091|603810|2.53B|2530000000|15.56|3778207|27.65|15|2023-04-04|15/12/2022|||||||2022-10-25|15/09/2022|0.1||366100000|||
2023-03-18 23:56:25|07516|1073383|600901|17.83B|17830000000|5.97|16208971|25.16|25|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:56:29|07517|994518|601500|5.08B|5080000000|3.94|5105084|9.19|25|2023-04-28|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:56:34|07518|1162098|603915|13.72B|13720000000|20.72|3611451|-5.76|18|2023-04-28|15/12/2022||0.2714|||||2023-04-27|15/03/2023||||||
2023-03-18 23:56:38|07519|101043|601100|82.5B|82500000000|63.2|4948957|13.69|27|2023-04-25|15/12/2022||0.461||2230000000|||2023-04-25|15/03/2023||0.47||2840000000||
2023-03-18 23:56:43|07520|100519|600305|11.74B|11740000000|11.82|12835570|11.61|26|2023-05-01|15/03/2023||0.07||623510000|||2023-02-28|15/12/2022|-0.02|0.0718|457000000|567960000||
2023-03-18 23:56:48|07521|101009|600981|6.23B|6230000000|2.78|10261334|-11.46|23|2022-10-30|15/09/2022|0.08||13880000000||||2022-08-29|15/06/2022|-0.16||12320000000|||
2023-03-18 23:56:53|07522|100376|600128|2.1B|2100000000|8.49|6871774|0.83|25|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-18 23:56:57|07523|100594|600400|8.87B|8870000000|3.85|22054173|23.4|26|2023-04-27|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-18 23:57:01|07524|994507|600959|16.4B|16400000000|3.28|31622004|0.31|23|2022-10-28|15/09/2022|0.02||1690000000||||2022-08-29|15/06/2022|0.01||1950000000|||
2023-03-18 23:57:06|07525|100678|600527|3.65B|3650000000|2.11|11450221|-5.38|25|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 23:57:10|07526|101055|601199|7.49B|7490000000|8.01|11671460|28.37|24|2022-10-26|15/09/2022|0.09||314600000||||2022-08-26|15/06/2022|0.06||255200000|||
2023-03-18 23:57:14|07527|994555|603299|8.06B|8060000000|10.3|6502909|28.43|24|2022-10-26|15/09/2022|0.27||1440000000||||2022-08-29|15/06/2022|0.3||1510000000|||
2023-03-18 23:57:19|07528|100703|600557|17.06B|17060000000|29.19|13919178|116.38|27|2023-04-28|15/03/2023|||||||2023-02-21|15/12/2022|0.26||1230000000|1230000000||
2023-03-18 23:57:23|07529|942832|603369|73.5B|73500000000|58.95|8894970|32.47|26|2023-05-01|15/03/2023||0.96||3586000000|||2023-04-29|15/12/2022||0.3||1180000000||
2023-03-18 23:57:27|07530|1116233|603629|3.08B|3080000000|16.93|1257696|9.73|20|2022-10-28|15/09/2022|0.12||422100000||||2022-08-24|15/06/2022|0.08||471500000|||
2023-03-18 23:57:33|07531|100665|600513|3.09B|3090000000|10.77|5861329|14.57|23|2023-03-02|15/12/2022|0.14||542900000||||2022-10-21|15/09/2022|0.12||515600000|||
2023-03-18 23:57:38|07532|101028|601008|6.45B|6450000000|5.2|32078967|27.76|26|2023-04-27|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-18 23:57:42|07533|994570|603519|3.14B|3140000000|11.80|1820340|8.06|24|2022-10-17|15/09/2022|0.69||339800000||||2022-08-21|15/06/2022|1.05||363500000|||
2023-03-18 23:57:46|07534|1054855|603937|2.53B|2530000000|12.13|2159789|20.22|23|2022-10-28|15/09/2022|0.11||453400000||||2022-07-28|15/06/2022|0.15||379400000|||
2023-03-18 23:57:51|07535|101057|601222|16.07B|16070000000|7.81|30859948|-9.5|27|2023-05-01|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-18 23:57:56|07536|1008686|603906|12.93B|12930000000|22.88|6468432|-14.94|25|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-18 23:58:00|07537|1054852|603829|1.96B|1960000000|12.26|1561492|8.02|23|2022-10-25|15/09/2022|0.12||470300000||||2022-08-25|15/06/2022|0.17||439700000|||
2023-03-18 23:58:04|07538|1031325|603041|2.11B|2110000000|11.51|1564859|-1.88|23|2022-10-28|15/09/2022|0.08||98880000||||2022-08-19|15/06/2022|0.1||121400000|||
2023-03-18 23:58:09|07539|1031228|603880|1.81B|1810000000|6.18|3699029|-1.12|23|2022-10-27|15/09/2022|||137400000||||2022-08-25|15/06/2022|||112700000|||
2023-03-18 23:58:13|07540|1088092|603693|11.18B|11180000000|12.54|3050810|-19.81|23|2022-10-27|15/09/2022|0.09||430000000||||2022-08-29|15/06/2022|0.2||551300000|||
2023-03-18 23:58:18|07541|942600|603688|43.68B|43680000000|120.9|5788068|97.55|26|2023-04-25|15/03/2023|||||||2023-03-22|15/12/2022||0.91||||
2023-03-18 23:58:23|07542|100837|600716|3.63B|3630000000|3.88|15654503|-17.27|24|2022-10-25|15/09/2022|-0.04||70500000||||2022-08-25|15/06/2022|0.01||9230000|||
2023-03-18 23:58:28|07543|101135|601928|25.32B|25320000000|9.95|12477360|32.31|27|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-18 23:58:32|07544|1010702|601952|16.69B|16690000000|12.11|9350016|-0.25|25|2023-04-27|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-18 23:58:37|07545|1024792|603286|1.46B|1460000000|16.44|1839162|-1.62|23|2022-10-27|15/09/2022|-0.08||199900000||||2022-08-29|15/06/2022|||181100000|||
2023-03-18 23:58:41|07546|994538|603036|2.59B|2590000000|12.66|4398579|37.76|24|2022-10-30|15/09/2022|0.08||68920000||||2022-08-12|15/06/2022|0.08||64990000|||
2023-03-18 23:58:46|07547|994533|603028|2.82B|2820000000|9.95|5593954|9.58|23|2022-10-27|15/09/2022|0.02||203200000||||2022-08-25|15/06/2022|0.03||205800000|||
2023-03-18 23:58:50|07548|100503|600287|2.35B|2350000000|5.31|4514018|10.62|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-18 23:58:54|07549|100570|600370|11.81B|11810000000|3.03|11022365|12.64|23|2022-10-28|15/09/2022|0.05||6090000000||||2022-08-29|15/06/2022|0.04||5120000000|||
2023-03-18 23:58:59|07550|1010703|603269|1.81B|1810000000|16.09|3756195|13.87|23|2022-10-28|15/09/2022|0.17||267700000||||2022-08-29|15/06/2022|0.16||339000000|||
2023-03-18 23:59:03|07551|1162051|603530|6.73B|6730000000|15.57|8913663|22.02|14|2022-10-27|15/09/2022|0.01||178200000||||2022-08-24|15/06/2022|0.05||210300000|||
2023-03-18 23:59:08|07552|101056|601218|3.88B|3880000000|4.000|7511993|-14.71|26|2023-04-28|15/03/2023|||||||2023-04-08|15/12/2022||||||
2023-03-18 23:59:12|07553|100860|600746|9.73B|9730000000|8.33|3252227|-37.32|24|2022-10-25|15/09/2022|-0.03||1660000000||||2022-08-15|15/06/2022|0.29||2280000000|||
2023-03-18 23:59:16|07554|100448|600220|4.8B|4800000000|2.690|12001751|-31.2|24|2022-10-28|15/09/2022|0.03||616400000||||2022-08-25|15/06/2022|0.02||476700000|||
2023-03-18 23:59:21|07555|1052656|603136|5.51B|5510000000|29.6|3161790|50.25|25|2023-04-28|15/12/2022||0.12|||||2023-04-28|15/03/2023||||||
2023-03-18 23:59:26|07556|955762|603117|2.12B|2120000000|3.35|3374851|-6.94|24|2022-10-28|15/09/2022|-0.04||103400000||||2022-08-29|15/06/2022|-0.03||126100000|||
2023-03-18 23:59:30|07557|994559|603323|8.58B|8580000000|4.76|19419353|-2.46|25|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||0.24||||
2023-03-18 23:59:35|07558|100434|600200|5.83B|5830000000|8.27|28275489|17.97|25|2023-04-27|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-03-18 23:59:39|07559|998089|603179|17.87B|17870000000|36.68|4819123|20.41|25|2023-04-26|15/03/2023|||||||2023-03-28|15/12/2022||0.31||||
2023-03-18 23:59:44|07560|1031317|603787|3.75B|3750000000|18.37|2403983|32.92|23|2022-10-27|15/09/2022|0.42||1720000000||||2022-08-26|15/06/2022|0.21||1380000000|||
2023-03-18 23:59:48|07561|100641|600486|32.95B|32950000000|106.32|1117870|-9.59|27|2023-04-25|15/03/2023||||16395000000|||2023-03-20|15/12/2022||0.35||2440000000||
2023-03-18 23:59:53|07562|100908|600805|4.02B|4020000000|4.73|4919066|23.5|26|2023-05-02|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-18 23:59:57|07563|1056006|603507|5.14B|5140000000|36.01|4437799|26.4|23|2022-10-28|15/09/2022|0.14||715400000||||2022-08-30|15/06/2022|0.17||836900000|||
2023-03-19 00:00:01|07564|100683|600522|52.12B|52120000000|15.27|92907250|-19.63|27|2023-04-27|15/03/2023||0.38||11433000000|||2023-04-26|15/12/2022||0.26||12250000000||
2023-03-19 00:00:06|07565|1117756|601860|9.7B|9700000000|2.65|35295249|-11.07|21|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:00:12|07566|100885|600770|8.87B|8870000000|6.82|8070025|6.56|24|2022-10-28|15/09/2022|-0.03||113000000||||2022-08-26|15/06/2022|-0.11||97660000|||
2023-03-19 00:00:18|07567|100707|600561|1.68B|1680000000|5.92|4174512|1.02|24|2022-10-28|15/09/2022|-0.23||374400000||||2022-08-25|15/06/2022|-0.27||299200000|||
2023-03-19 00:00:23|07568|100563|600362|53.65B|53650000000|18.72|15387523|-1.47|27|2023-04-28|15/03/2023||0.24|||||2023-03-24|15/12/2022||0.25||||
2023-03-19 00:00:28|07569|100487|600269|8.52B|8520000000|3.65|11242881|5.49|26|2023-04-28|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 00:00:34|07570|994624|603977|5.63B|5630000000|9.07|6217758|9.41|25|2023-05-03|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-19 00:00:38|07571|100625|600461|7.85B|7850000000|7.2|4043109|-1.77|26|2023-04-27|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-19 00:00:43|07572|100527|600316|18.43B|18430000000|25.70|8404664|-6.24|27|2023-04-28|15/03/2023|||||||2023-03-16|15/12/2022|0.17||4510000000|||
2023-03-19 00:00:48|07573|100564|600363|14.37B|14370000000|31.56|7439392|32.66|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:00:52|07574|1031319|603985|10.36B|10360000000|23.5|5774845|-14.38|25|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||0.41||||
2023-03-19 00:00:56|07575|1008682|603078|7.35B|7350000000|24.79|5908205|-9.32|25|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:01:01|07576|100864|600750|11.74B|11740000000|18.83|8422359|54.09|27|2023-04-28|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-19 00:01:06|07577|101002|600976|11.49B|11490000000|75.59|2567180|35.47|25|2023-04-14|15/03/2023|||||||2023-03-15|15/12/2022|0.55||845800000|||
2023-03-19 00:01:11|07578|1072214|603871|14.55B|14550000000|29.1|5146943|149.48|25|2023-04-28|15/03/2023|||||||2023-04-17|15/12/2022||||||
2023-03-19 00:01:15|07579|101111|601718|13.88B|13880000000|3.16|37798101|14.91|26|2023-04-26|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-19 00:01:20|07580|101086|601518|4.28B|4280000000|3.170|7429973|21.46|23|2022-10-28|15/09/2022|0.11||349700000||||2022-08-19|15/06/2022|0.07||255900000|||
2023-03-19 00:01:24|07581|100424|600189|4.57B|4570000000|6.39|10743228|-0.47|26|2023-05-03|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:01:29|07582|100561|600360|7.22B|7220000000|7.52|14378055|-1.05|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:01:33|07583|100974|600881|7.63B|7630000000|2.35|16120510|-21.14|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-19 00:01:38|07584|100910|600807|3.14B|3140000000|3.55|7268132|-19.86|23|2022-10-28|15/09/2022|0.05||471500000||||2022-08-26|15/06/2022|-0.18||400000000|||
2023-03-19 00:01:42|07585|101138|601958|37.3B|37300000000|11.56|44221698|71.01|26|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:01:48|07586|1162088|603279|16.96B|16960000000|29.99|1888925|1.42|17|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-19 00:01:52|07587|942833|603518|2.79B|2790000000|8.19|9632644|-13.15|25|2023-05-01|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-19 00:01:57|07588|1093913|603657|2.15B|2150000000|15.7|1244910|-9.46|24|2023-04-27|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:02:01|07589|994619|603919|13.42B|13420000000|26.45|10511076|-5.8|26|2023-04-24|15/03/2023|||||||2023-03-23|15/12/2022||0.22||||
2023-03-19 00:02:06|07590|100375|600127|4.92B|4920000000|7.67|9735082|-15.53|23|2022-10-30|15/09/2022|-0.04||1610000000||||2022-08-19|15/06/2022|-0.02||1780000000|||
2023-03-19 00:02:10|07591|1161401|601778|14.18B|14180000000|4.95|54292790|-21.92|16|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:02:15|07592|101027|601007|3.81B|3810000000|9.78|16049232|42.77|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||0.08||||
2023-03-19 00:02:19|07593|101022|601001|19.11B|19110000000|11.42|19687998|-13.48|27|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:02:24|07594|1031312|603113|8.3B|8300000000|9.79|5605091|-20.66|25|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||0.42||||
2023-03-19 00:02:29|07595|100651|600495|4.94B|4940000000|4.09|10855998|15.54|26|2023-05-01|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-19 00:02:34|07596|100435|600201|12.08B|12080000000|11.05|22052719|-8.9|27|2023-04-21|15/03/2023|||||||2023-04-21|15/12/2022||0.71||2247000000||
2023-03-19 00:02:38|07597|101160|603399|6.98B|6980000000|13.46|11159078|-28.02|23|2022-10-30|15/09/2022|0.34||1700000000||||2022-08-07|15/06/2022|-0.06||1410000000|||
2023-03-19 00:02:43|07598|100425|600190|7.91B|7910000000|4.2|56039590|-2.33|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:02:48|07599|101203|900952|1.15B|1150000000|0.282|658235|9.3|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:02:52|07600|101136|601929|7.03B|7030000000|2.130|52499958|-5.33|24|2022-10-27|15/09/2022|||481200000||||2022-08-30|15/06/2022|-0.04||332200000|||
2023-03-19 00:02:57|07601|101090|601566|6.43B|6430000000|11.19|10331898|9.49|27|2023-04-26|15/12/2022||0.68||3803000000|||2023-04-25|15/03/2023||||||
2023-03-19 00:03:01|07602|100578|600380|23.77B|23770000000|12.73|17110615|10.5|26|2023-04-28|15/03/2023|||||||2023-04-11|15/12/2022||0.18||||
2023-03-19 00:03:06|07603|1043300|603127|26.38B|26380000000|53|4895032|-31.45|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.384||812220000||
2023-03-19 00:03:10|07604|101005|600998|27.94B|27940000000|15.15|7465756|17.62|27|2023-04-25|15/03/2023||0.37|||||2023-04-25|15/12/2022||0.25||||
2023-03-19 00:03:15|07605|100966|600872|27.99B|27990000000|36.3|13044746|25.04|27|2023-04-26|15/03/2023||0.22||1482000000|||2023-03-21|15/12/2022||0.295||1380000000||
2023-03-19 00:03:20|07606|998090|603517|27.39B|27390000000|45.01|6715981|1.88|25|2023-04-29|15/12/2022||0.275||1720000000|||2023-04-27|15/03/2023||||||
2023-03-19 00:03:24|07607|953925|603885|38.61B|38610000000|17.48|14503259|22.58|27|2023-04-27|15/03/2023||0.14|||||2023-04-18|15/12/2022||-0.2||||
2023-03-19 00:03:29|07608|1024782|603617|3.27B|3270000000|8.96|3358565|-13.73|23|2022-10-30|15/09/2022|0.03||128500000||||2022-08-28|15/06/2022|0.06||198400000|||
2023-03-19 00:03:34|07609|101066|601216|36.71B|36710000000|4.35|39940337|-5.02|27|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:03:38|07610|101020|600997|11.24B|11240000000|7.08|8725978|-2.21|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||0.15||||
2023-03-19 00:03:42|07611|101204|900953|279.68M|279680000|0.437|573873|34.46|5|2018-04-28|15/03/2018|-0.01||1250000000||||2018-03-31|15/12/2017|0.04||1480000000|||
2023-03-19 00:03:46|07612|100327|600076|4.06B|4060000000|3.02|5034866|-9.04|24|2022-10-28|15/09/2022|-0.03||74200000||||2022-08-18|15/06/2022|-0.04||110400000|||
2023-03-19 00:03:51|07613|1162085|603786|23.11B|23110000000|57.2|1079831|11.81|17|2023-04-21|15/12/2022||0.4143||943960000|||2023-04-21|15/03/2023||0.34||||
2023-03-19 00:03:55|07614|100657|600499|27.41B|27410000000|14.07|21787325|-29.86|26|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:04:00|07615|1162064|603610|4.36B|4360000000|12.16|2708532|-16|17|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||0.4297||||
2023-03-19 00:04:04|07616|1062257|603161|1.99B|1990000000|14.91|2724324|21.71|23|2022-10-27|15/09/2022|0.04||588500000||||2022-08-29|15/06/2022|-0.27||409200000|||
2023-03-19 00:04:08|07617|1162092|603662|5.33B|5330000000|18.84|3150794|16.9|17|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:04:13|07618|953122|603355|16.36B|16360000000|28.49|1497780|32.33|27|2023-04-29|15/12/2022||0.32||7946000000|||2023-04-27|15/03/2023||||||
2023-03-19 00:04:17|07619|100387|600143|24.79B|24790000000|9.33|14453552|-8.17|26|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:04:22|07620|100668|600506|2.54B|2540000000|13.23|4579314|19.51|24|2022-10-24|15/09/2022|-0.33||435200000||||2022-08-11|15/06/2022|-0.22||528900000|||
2023-03-19 00:04:26|07621|100607|600422|16.06B|16060000000|21.18|10022323|89.11|26|2023-04-14|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 00:04:31|07622|102093|600579|3.26B|3260000000|6.54|4681696|3.65|24|2022-10-28|15/09/2022|-0.17||2500000000||||2022-08-29|15/06/2022|-0.33||2490000000|||
2023-03-19 00:04:35|07623|1072211|603680|7.03B|7030000000|8.97|1172068|12.27|23|2022-10-26|15/09/2022|0.08||775900000||||2022-08-29|15/06/2022|0.08||872500000|||
2023-03-19 00:04:40|07624|942821|601579|5.84B|5840000000|12.17|20244741|27.7|26|2023-04-26|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:04:44|07625|996183|603626|4.25B|4250000000|7.62|12863545|-14.09|25|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:04:49|07626|100323|600053|6.68B|6680000000|15.41|3665147|-7.11|24|2022-10-27|15/09/2022|0.03||102800000||||2022-08-26|15/06/2022|0.12||163400000|||
2023-03-19 00:04:53|07627|996094|603929|4.04B|4040000000|18.95|9781821|61.28|24|2023-03-09|15/12/2022|0.39||1230000000||||2022-10-27|15/09/2022|0.21||840800000|||
2023-03-19 00:04:58|07628|997888|603630|3.25B|3250000000|14.46|4835310|-7.84|25|2023-04-29|15/12/2022||0.14|||||2023-04-28|15/03/2023||||||
2023-03-19 00:05:03|07629|100986|600896|1.14B|1140000000|1.12|21810813|-62.91|23|2022-08-31|15/06/2022|||||||2022-04-28|15/03/2022|-0.04||24240000|||
2023-03-19 00:05:07|07630|101117|601798|2.96B|2960000000|8.34|11528063|18.63|26|2023-04-18|15/12/2022|||||||2023-04-18|15/03/2023||||||
2023-03-19 00:05:12|07631|100538|600328|17.04B|17040000000|15.04|14675194|0|26|2023-04-28|15/12/2022|||||||2023-04-20|15/03/2023||||||
2023-03-19 00:05:16|07632|100427|600192|2.5B|2500000000|5.65|10148047|-17.88|23|2022-10-27|15/09/2022|0.02||673100000||||2022-08-15|15/06/2022|-0.05||649400000|||
2023-03-19 00:05:21|07633|942597|603169|9.44B|9440000000|7.23|17788247|-9.85|25|2023-04-27|15/03/2023|||||||2023-03-11|15/12/2022|0.02||1910000000|||
2023-03-19 00:05:25|07634|100850|600738|5.3B|5300000000|7.17|10762738|35.28|25|2023-05-01|15/03/2023|||||||2023-04-21|15/12/2022||0.05||||
2023-03-19 00:05:30|07635|100749|600612|21.2B|21200000000|51.66|1583127|20.2|26|2023-04-28|15/12/2022||0.875||9500000000|||2023-04-28|15/03/2023||1.36||||
2023-03-19 00:05:34|07636|101761|900905|3.08B|3080000000|3.4|388832|1.4|24|2023-04-28|15/03/2023||1.36|||||2023-04-28|15/12/2022||0.875||9500000000||
2023-03-19 00:05:39|07637|951040|603883|22.01B|22010000000|37.63|4185419|32.75|26|2023-05-02|15/03/2023||0.3136||5110000000|||2023-04-28|15/12/2022||0.2867||5250000000||
2023-03-19 00:05:44|07638|100775|600644|3.9B|3900000000|7.24|11986314|24.61|23|2022-10-27|15/09/2022|0.05||||||2022-08-25|15/06/2022|0.11|||||
2023-03-19 00:05:48|07639|1057307|603477|12.44B|12440000000|24.59|13606534|17.1|25|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||0.5||||
2023-03-19 00:05:52|07640|100853|600739|20.12B|20120000000|13.2|5967484|-14.12|24|2022-10-28|15/09/2022|0.16||4120000000||||2022-08-30|15/06/2022|0.43||4260000000|||
2023-03-19 00:05:57|07641|951033|603315|4.88B|4880000000|15.88|1377392|-33.19|23|2022-10-27|15/09/2022|0.03||275100000||||2022-08-22|15/06/2022|0.04||270200000|||
2023-03-19 00:06:01|07642|942812|600758|5.47B|5470000000|4.12|13655883|15.73|23|2022-10-26|15/09/2022|-0.03||1400000000||||2022-08-30|15/06/2022|0.01||1280000000|||
2023-03-19 00:06:05|07643|100517|600303|3.99B|3990000000|5.91|24322628|28.48|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:06:11|07644|100781|600653|3.62B|3620000000|1.860|13958909|-2.62|23|2022-10-28|15/09/2022|-0.01||1620000000||||2022-08-30|15/06/2022|-0.01||1320000000|||
2023-03-19 00:06:16|07645|942834|603609|10.56B|10560000000|11.75|6800472|31.73|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:06:20|07646|101114|601777|17.14B|17140000000|3.75|9556613|-17.94|26|2023-04-27|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:06:25|07647|994604|603823|5.98B|5980000000|18.80|2759323|44.39|23|2022-10-27|15/09/2022|0.12||541100000||||2022-08-25|15/06/2022|0.26||740800000|||
2023-03-19 00:06:29|07648|994582|603636|9.61B|9610000000|16.56|22909514|1.53|25|2023-04-27|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:06:34|07649|100462|600231|6.9B|6900000000|2.42|10634837|-2.02|25|2023-05-03|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:06:38|07650|100636|600480|7.22B|7220000000|7.87|5527663|-14.64|27|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:06:43|07651|100349|600099|1.99B|1990000000|9.1|3236122|4|23|2022-10-28|15/09/2022|-0||155000000||||2022-08-26|15/06/2022|0.03||182100000|||
2023-03-19 00:06:47|07652|953923|603669|4.1B|4100000000|5.68|6220883|-27.37|24|2022-10-28|15/09/2022|-0.16||50930000||||2022-08-26|15/06/2022|0.02||74280000|||
2023-03-19 00:06:52|07653|101024|601003|11.92B|11920000000|4.65|20923002|-4.32|25|2023-04-28|15/12/2022||0.00|||||2023-04-27|15/03/2023||||||
2023-03-19 00:06:56|07654|100457|600249|2.85B|2850000000|5.19|5885445|-3.35|23|2022-10-26|15/09/2022|-0.03||185000000||||2022-08-24|15/06/2022|||139000000|||
2023-03-19 00:07:01|07655|101167|603766|10.21B|10210000000|4.97|12883191|17.49|26|2023-04-28|15/03/2023|||||||2023-04-24|15/12/2022||||||
2023-03-19 00:07:06|07656|100656|600491|8.23B|8230000000|5.38|19059392|-12.09|26|2023-05-01|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-19 00:07:10|07657|100948|600853|6.12B|6120000000|6.03|60330138|42.89|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:07:15|07658|101153|603003|3.6B|3600000000|9.26|8724383|26.5|24|2022-10-27|15/09/2022|0.01||3030000000||||2022-08-29|15/06/2022|||2410000000|||
2023-03-19 00:07:19|07659|100421|600186|4.66B|4660000000|2.620|14563467|1.16|23|2022-10-28|15/09/2022|0.01||454500000||||2022-08-30|15/06/2022|0.01||443000000|||
2023-03-19 00:07:24|07660|100382|600135|4.35B|4350000000|7.87|6121002|11.47|24|2022-10-27|15/09/2022|0.01||516800000||||2022-08-25|15/06/2022|0.04||579800000|||
2023-03-19 00:07:28|07661|100400|600167|14.41B|14410000000|6.37|3790880|-13.45|25|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:07:34|07662|100970|600876|9.63B|9630000000|19.79|3187552|-21.09|27|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 00:07:38|07663|100452|600223|10.62B|10620000000|10.45|18925833|1.95|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||0.25||||
2023-03-19 00:07:43|07664|100891|600783|9.99B|9990000000|13.42|6578401|-17.21|24|2022-10-28|15/09/2022|-0.17||21670000||||2022-08-30|15/06/2022|0.16||28360000|||
2023-03-19 00:07:47|07665|100892|600784|4.35B|4350000000|6.44|3315627|12.98|24|2022-10-28|15/09/2022|0.1||994000000||||2022-08-25|15/06/2022|0.13||1070000000|||
2023-03-19 00:07:53|07666|100911|600808|21.18B|21180000000|3.04|23097881|-22.45|27|2023-04-27|15/03/2023||-0.0043||20090000000|||2023-03-30|15/12/2022||0.0187||22890000000||
2023-03-19 00:07:57|07667|100928|600828|6.06B|6060000000|3.5|5422744|-3.58|26|2023-05-01|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-19 00:08:02|07668|100546|600337|4.48B|4480000000|3.01|10124505|-6.81|26|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:08:07|07669|101004|600993|11.48B|11480000000|26.63|5704985|22.44|26|2023-05-01|15/03/2023|||||||2023-04-08|15/12/2022||||||
2023-03-19 00:08:11|07670|100967|600873|29.48B|29480000000|9.91|23711156|21.6|27|2023-04-28|15/03/2023|||||||2023-03-07|15/12/2022|0.32||7120000000|||
2023-03-19 00:08:16|07671|100957|600863|22.91B|22910000000|3.51|48723192|8|26|2023-04-28|15/12/2022||0.15|||||2023-04-26|15/03/2023||||||
2023-03-19 00:08:20|07672|101098|601618|78.18B|78180000000|4.07|96171656|8.53|27|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||0.14||||
2023-03-19 00:08:25|07673|100798|600683|3.59B|3590000000|4.85|13385497|0.21|24|2022-10-27|15/09/2022|-0.02||1200000000||||2022-08-30|15/06/2022|0.04||972200000|||
2023-03-19 00:08:29|07674|1141908|688029|14.41B|14410000000|76.75|1717650|-18.07|19|2023-05-03|15/03/2023|||||||2023-04-26|15/12/2022||0.47||558000000||
2023-03-19 00:08:33|07675|1141902|688016|14.6B|14600000000|189.31|725247|0.15|19|2023-05-01|15/03/2023||||1278000000|||2023-03-30|15/12/2022||1.24||267120000||
2023-03-19 00:08:37|07676|1088708|603713|19.53B|19530000000|118.81|777107|-3.41|24|2023-04-28|15/03/2023|||||||2023-03-22|15/12/2022||0.94||2870000000||
2023-03-19 00:08:42|07677|100466|600235|1.96B|1960000000|5.57|5052138|-3.8|24|2022-10-27|15/09/2022|-0.01||462700000||||2022-08-30|15/06/2022|0.01||366300000|||
2023-03-19 00:08:46|07678|1118180|601615|49.67B|49670000000|22.09|23382690|-13.2|22|2023-04-29|15/12/2022||0.2575||11620000000|||2023-04-28|15/03/2023||0.7878||10280000000||
2023-03-19 00:08:51|07679|100585|600390|24.2B|24200000000|5.38|33048857|6.75|24|2022-10-25|15/09/2022|0.08||3620000000||||2022-08-25|15/06/2022|0.17||2940000000|||
2023-03-19 00:08:55|07680|100326|600058|10.07B|10070000000|9.39|6566298|10.86|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:09:00|07681|1141896|688008|65.69B|65690000000|57.92|10197814|-24.26|19|2023-04-28|15/03/2023||0.2446||828350000|||2023-04-28|15/12/2022||0.2807||959170000||
2023-03-19 00:09:04|07682|100559|600356|2.6B|2600000000|8.72|3513669|22.82|26|2023-05-01|15/03/2023|||||||2023-03-15|15/12/2022|0.11||768600000|||
2023-03-19 00:09:09|07683|1072209|603506|2.35B|2350000000|12.50|2243184|-16.33|25|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:09:13|07684|994608|603859|7.7B|7700000000|46.37|3323369|43.21|25|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022||0.44||||
2023-03-19 00:09:17|07685|1162071|||||||15|2023-03-10|15/12/2022|0.19||1610000000||||2022-10-27|15/09/2022|0.09||1800000000|||
2023-03-19 00:09:21|07686|1054853|603912|3.87B|3870000000|12.73|21694958|-20.44|23|2022-10-28|15/09/2022|||160700000||||2022-08-22|15/06/2022|0.02||129000000|||
2023-03-19 00:09:28|07687|100980|600889|1.89B|1890000000|5.16|3672419|2.38|25|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 00:09:32|07688|1162044|603982|4.79B|4790000000|18.15|3899310|-33.44|17|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-19 00:09:36|07689|100680|600533|3.79B|3790000000|3.61|15090475|5.56|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:09:41|07690|100318|600064|12.1B|12100000000|6.99|11438130|8.61|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:09:45|07691|1024773|603042|2.21B|2210000000|13.79|9452421|16.77|23|2022-10-28|15/09/2022|-0.08||239700000||||2022-08-26|15/06/2022|-0.01||312400000|||
2023-03-19 00:09:50|07692|954958|603066|3.16B|3160000000|10.74|12323621|30.98|26|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:09:55|07693|100499|600282|23.88B|23880000000|3.88|45688928|9.3|27|2023-05-03|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 00:09:59|07694|942826|603111|4.57B|4570000000|4.60|3333501|-9.27|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:10:04|07695|1031224|603707|25.88B|25880000000|16.06|4349106|-36.98|25|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:10:09|07696|1024786|603326|2.91B|2910000000|9.05|2164523|-13.56|25|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-19 00:10:13|07697|942813|600775|8.22B|8220000000|10.95|8532674|26.88|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:10:18|07698|100824|600713|7.08B|7080000000|5.4|12413317|6.72|24|2022-10-28|15/09/2022|0.1||13500000000||||2022-08-26|15/06/2022|0.17||12240000000|||
2023-03-19 00:10:22|07699|1081737|601990|31.92B|31920000000|8.66|46324651|2.61|20|2022-10-27|15/09/2022|0.05||570500000||||2022-08-30|15/06/2022|0.06||566000000|||
2023-03-19 00:10:26|07700|1162075|601975|19.31B|19310000000|3.98|118859047|113.98|17|2023-04-14|15/03/2023|||||||2023-03-28|15/12/2022||0.13||||
2023-03-19 00:10:31|07701|100458|600250|1.79B|1790000000|5.75|4672964|0.17|23|2022-10-30|15/09/2022|||221000000||||2022-08-30|15/06/2022|-0.17||297000000|||
2023-03-19 00:10:35|07702|1121156|603351|3.31B|3310000000|24.4|895906|-16.15|20|2022-10-27|15/09/2022|0.13||262900000||||2022-08-22|15/06/2022|0.25||297500000|||
2023-03-19 00:10:39|07703|942808|600682|12.17B|12170000000|9.09|8672691|-12.51|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:10:44|07704|100823|600712|2.15B|2150000000|3.94|16058057|2.34|24|2022-10-26|15/09/2022|-0||173300000||||2022-08-24|15/06/2022|-0.02||166500000|||
2023-03-19 00:10:48|07705|953928|603968|4.02B|4020000000|19.68|1964213|15.49|24|2022-10-27|15/09/2022|0.54||911800000||||2022-08-09|15/06/2022|0.6||945900000|||
2023-03-19 00:10:52|07706|1162094|603115|4.14B|4140000000|17.31|1773087|-14.35|17|2023-04-28|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-19 00:10:57|07707|100584|600389|12.29B|12290000000|40.26|3389877|-0.22|26|2023-04-25|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:11:01|07708|994561|603339|4.33B|4330000000|14|3445804|27.04|26|2023-04-25|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-19 00:11:06|07709|100598|600406|183.17B|183170000000|27.36|19264486|5.64|27|2023-05-01|15/03/2023||0.06||7251000000|||2023-04-28|15/12/2022||0.4244||21980000000||
2023-03-19 00:11:10|07710|100351|600114|5.96B|5960000000|9.67|11027595|10.51|26|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-19 00:11:16|07711|100838|600718|13.76B|13760000000|11.4|18468040|-4.84|26|2023-05-01|15/03/2023|||||||2023-04-14|15/12/2022||0.29||10404000000||
2023-03-19 00:11:21|07712|1054842|603110|8.07B|8070000000|40.11|1183340|-0.47|23|2022-10-27|15/09/2022|0.03||108500000||||2022-08-25|15/06/2022|0.04||92470000|||
2023-03-19 00:11:25|07713|100771|600640|9.95B|9950000000|12.51|10091362|18.24|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:11:30|07714|101166|603699|10.31B|10310000000|13.76|4996808|59.44|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||0.24||||
2023-03-19 00:11:34|07715|100377|600130|3.42B|3420000000|4.45|48759977|21.25|23|2022-10-28|15/09/2022|0.01||128500000||||2022-08-29|15/06/2022|||97800000|||
2023-03-19 00:11:39|07716|101038|601137|12.53B|12530000000|15.89|17969908|-6.36|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||0.19||||
2023-03-19 00:11:44|07717|101116|601789|5.51B|5510000000|5.07|49490900|-26.84|26|2023-04-25|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:11:48|07718|100878|600768|1.46B|1460000000|10.94|4426962|19.04|23|2022-10-28|15/09/2022|||70990000||||2022-08-29|15/06/2022|0.01||87450000|||
2023-03-19 00:11:52|07719|100834|600724|5.81B|5810000000|4.02|7524789|1.01|24|2022-10-25|15/09/2022|0.04||758500000||||2022-08-23|15/06/2022|0.03||777300000|||
2023-03-19 00:11:57|07720|994598|603788|2.51B|2510000000|11.26|1192492|-4.82|26|2023-05-02|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:12:02|07721|994523|601882|15.34B|15340000000|29.39|3702904|46.44|26|2023-04-28|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 00:12:06|07722|1057311|603917|3.93B|3930000000|25.06|4300832|60.03|23|2022-10-27|15/09/2022|0.08||162600000||||2022-08-24|15/06/2022|0.11||178900000|||
2023-03-19 00:12:10|07723|945938|603997|14B|14000000000|12.58|8736064|24.55|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:12:15|07724|1162036|601609|9.78B|9780000000|6.77|4949444|-14.52|17|2023-05-31|15/03/2023|||||||2023-04-29|15/12/2022||0.2||||
2023-03-19 00:12:20|07725|100817|600699|19.26B|19260000000|14.17|15595839|-8.64|27|2023-04-25|15/03/2023||0.15|||||2023-03-31|15/12/2022||0.1931||14030000000||
2023-03-19 00:12:24|07726|1056002|603076|4.6B|4600000000|38.09|2318632|15.42|23|2022-10-28|15/09/2022|0.09||297100000||||2022-08-29|15/06/2022|0.19||634600000|||
2023-03-19 00:12:29|07727|100902|600798|4.71B|4710000000|3.90|10540498|-10.96|24|2022-10-27|15/09/2022|0.03||557500000||||2022-08-29|15/06/2022|0.04||528100000|||
2023-03-19 00:12:33|07728|1008683|603538|5.36B|5360000000|25.12|7243207|-42.28|25|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:12:38|07729|942596|603606|32.67B|32670000000|47.5|12793112|-15|26|2023-04-28|15/03/2023||0.42||2650000000|||2023-03-10|15/12/2022|0.15|0.15|1340000000|2620000000||
2023-03-19 00:12:42|07730|996092|603877|9.27B|9270000000|19.59|1791282|-6.71|25|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022||0.23||||
2023-03-19 00:12:47|07731|1141893|688005|32.63B|32630000000|72.38|4824668|-47.01|21|2023-04-28|15/03/2023||6.87||40642000000|||2023-03-31|15/12/2022||0.93||22005000000||
2023-03-19 00:12:51|07732|101091|601567|18.36B|18360000000|13.00|7202343|26.95|26|2023-04-25|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:12:57|07733|100975|600884|37.92B|37920000000|16.75|22611792|-39.73|27|2023-04-27|15/03/2023||0.2|||||2023-04-20|15/12/2022||0.29||||
2023-03-19 00:13:02|07734|999086|603178|2.37B|2370000000|10.02|2769434|-8.49|23|2022-10-26|15/09/2022|0.14||421400000||||2022-08-22|15/06/2022|0.08||309500000|||
2023-03-19 00:13:07|07735|994529|603015|2.99B|2990000000|7.39|7402797|13.34|24|2022-10-27|15/09/2022|0.02||154200000||||2022-08-24|15/06/2022|0.05||220100000|||
2023-03-19 00:13:11|07736|101010|600982|4.83B|4830000000|4.32|6669964|-21.88|23|2022-10-28|15/09/2022|0.07||||||2022-08-30|15/06/2022|0.06|||||
2023-03-19 00:13:15|07737|996077|603266|2.62B|2620000000|13.17|1778484|-2.66|23|2022-10-28|15/09/2022|0.18||345400000||||2022-08-26|15/06/2022|0.16||285400000|||
2023-03-19 00:13:20|07738|994521|601689|58.85B|58850000000|53.4|9581943|-10.24|27|2023-04-26|15/03/2023||0.50|||||2023-04-18|15/12/2022||0.51||4800000000||
2023-03-19 00:13:24|07739|100321|600051|2.33B|2330000000|7.49|5499143|3.03|23|2022-10-24|15/09/2022|0.1||1070000000||||2022-08-19|15/06/2022|0.29||496800000|||
2023-03-19 00:13:28|07740|1118182|603700|2.81B|2810000000|13.87|1498927|-18.75|20|2023-05-03|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:13:33|07741|1024778|603305|22.44B|22440000000|33.67|8081680|29.82|25|2023-04-27|15/03/2023||0.25|||||2023-03-08|15/12/2022|0.33|0.34|1190000000|1190000000||
2023-03-19 00:13:38|07742|1162069|603297|9.74B|9740000000|88.2|791036|-26.12|17|2023-04-25|15/03/2023||0.54|||||2023-04-25|15/12/2022||0.3367||306000000||
2023-03-19 00:13:43|07743|100566|600366|10.72B|10720000000|9.7|15921789|-15.21|27|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:13:47|07744|100952|600857|2.35B|2350000000|10.46|2171011|-16.32|23|2022-10-30|15/09/2022|-0.06||238800000||||2022-08-22|15/06/2022|1.62||220600000|||
2023-03-19 00:13:52|07745|101033|601018|72.37B|72370000000|3.72|9771112|-3.63|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:13:56|07746|1162074|600989|108.39B|108390000000|14.82|29544558|-2.11|17|2023-04-18|15/03/2023|||||||2023-03-10|15/12/2022|0.13|0.2|6950000000|6950000000||
2023-03-19 00:14:00|07747|100620|600449|8.23B|8230000000|17.22|19009889|44.95|26|2023-05-01|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-19 00:14:05|07748|1031217|601619|10.61B|10610000000|4.36|18249184|0|23|2022-10-30|15/09/2022|0.06||517200000||||2022-08-22|15/06/2022|0.06||481900000|||
2023-03-19 00:14:10|07749|100398|600165|4.02B|4020000000|5.87|10201066|-35.35|23|2022-10-27|15/09/2022|-0.04||130800000||||2022-08-09|15/06/2022|0.05||308600000|||
2023-03-19 00:14:14|07750|945173|603611|5.14B|5140000000|19.94|4411196|25.8|26|2023-05-03|15/03/2023|||||||2023-04-18|15/12/2022||||5887000000||
2023-03-19 00:14:19|07751|100914|600812|10.6B|10600000000|6.18|14858242|-21.17|26|2023-04-21|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:14:24|07752|100419|600184|6.57B|6570000000|12.92|4951139|-2.34|24|2022-10-27|15/09/2022|0.03||397400000||||2022-08-25|15/06/2022|0.03||634100000|||
2023-03-19 00:14:30|07753|100483|600262|3.05B|3050000000|17.94|1343488|-9.35|26|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:14:34|07754|100615|600435|17.41B|17410000000|11.69|32548960|32.09|27|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:14:39|07755|101149|601999|3.82B|3820000000|6.93|7100752|11.95|24|2022-10-28|15/09/2022|0.07||836800000||||2022-08-26|15/06/2022|0.01||462400000|||
2023-03-19 00:14:43|07756|100365|600110|14.26B|14260000000|8.22|15134071|-36.13|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:14:48|07757|100725|600583|28.39B|28390000000|6.42|25858121|51.06|27|2023-04-28|15/03/2023|||||||2023-03-21|15/12/2022||0.05||||
2023-03-19 00:14:53|07758|1008997|603920|8.81B|8810000000|16.55|6459523|-2.13|25|2023-04-27|15/03/2023|||||||2023-04-22|15/12/2022||0.2||||
2023-03-19 00:14:57|07759|999088|603833|76.81B|76810000000|126.1|1832632|5.75|25|2023-04-28|15/03/2023||0.49||4526000000|||2023-04-25|15/12/2022||1.24||6730000000||
2023-03-19 00:15:03|07760|994569|603515|13.6B|13600000000|18.4|2023125|0.49|25|2023-04-27|15/12/2022||0.445||2300000000|||2023-04-21|15/03/2023||0.2||1590000000||
2023-03-19 00:15:07|07761|100913|600811|9.18B|9180000000|2.51|47851036|-20.82|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:15:12|07762|100495|600278|6.33B|6330000000|7.18|4224448|-3.49|23|2022-10-28|15/09/2022|0.12||12270000000||||2022-08-29|15/06/2022|0.17||9250000000|||
2023-03-19 00:15:18|07763|948390|600958|77.04B|77040000000|9.82|96200530|-9.22|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||-0.02||||
2023-03-19 00:15:23|07764|101042|601099|18.06B|18060000000|2.65|49773098|-10.17|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:15:27|07765|100843|600728|11.16B|11160000000|6.37|23568976|-16.51|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:15:30|07766|942794|||||||24|2022-10-27|15/09/2022|-0.09||3370000000||||2022-08-26|15/06/2022|-0.09||1610000000|||
2023-03-19 00:15:35|07767|1152811|601319|199.09B|199090000000|5.3|52269761|19.37|20|2023-05-02|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-19 00:15:39|07768|101150|603000|19.75B|19750000000|17.86|75239401|62.51|26|2023-04-28|15/03/2023|||||||2023-04-14|15/12/2022||||||
2023-03-19 00:15:44|07769|1073384|603059|2.24B|2240000000|22.43|1576298|11.54|23|2022-10-28|15/09/2022|0.24||283100000||||2022-08-18|15/06/2022|0.19||260200000|||
2023-03-19 00:15:48|07770|102949|600071|6.1B|6100000000|21.67|5293573|-45.15|23|2022-10-28|15/09/2022|-0.01||461000000||||2022-08-10|15/06/2022|0.03||498400000|||
2023-03-19 00:15:53|07771|101102|601666|23.75B|23750000000|10.26|27026565|-15.9|26|2023-05-01|15/03/2023|||||||2023-04-20|15/12/2022||0.64||||
2023-03-19 00:15:58|07772|996091|603690|12.93B|12930000000|40.28|7285868|2.29|25|2023-05-01|15/03/2023|||||||2023-04-08|15/12/2022||0.45||||
2023-03-19 00:16:02|07773|100391|600155|12B|12000000000|6.94|21789600|-25.62|26|2023-04-27|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:16:07|07774|1155962|601658|677.02B|677020000000|4.95|123332205|-3.32|24|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.14||||
2023-03-19 00:16:11|07775|996558|603603|2.24B|2240000000|5.35|7929339|17.32|23|2022-10-28|15/09/2022|-0.14||248500000||||2022-08-30|15/06/2022|-0.26||166300000|||
2023-03-19 00:16:16|07776|101104|601669|133.85B|133850000000|7.77|117377667|9.13|27|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||0.23||||
2023-03-19 00:16:20|07777|1056007|603605|51.02B|51020000000|179.96|1470647|46.47|25|2023-04-21|15/12/2022||0.9825||2090000000|||2023-04-21|15/03/2023||0.73||1550000000||
2023-03-19 00:16:25|07778|953920|603566|9.78B|9780000000|28.27|3361155|-1.15|26|2023-04-28|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:16:29|07779|100500|600283|4.49B|4490000000|12.72|2895766|4.69|24|2022-10-28|15/09/2022|0.13||||||2022-08-12|15/06/2022|0.14|||||
2023-03-19 00:16:34|07780|994532|603027|22.59B|22590000000|23.4|14398733|56.43|26|2023-04-26|15/03/2023||0.09||602610000|||2023-04-08|15/12/2022||0.1||739940000||
2023-03-19 00:16:39|07781|1043307|603557|1.5B|1500000000|3.04|6887415|-33.19|23|2022-10-28|15/09/2022|-0.16||158900000||||2022-08-26|15/06/2022|-0.06||106100000|||
2023-03-19 00:16:43|07782|996089|603677|2.32B|2320000000|12.05|1133153|4.97|23|2022-10-25|15/09/2022|0.1||441900000||||2022-08-23|15/06/2022|0.09||448900000|||
2023-03-19 00:16:48|07783|100473|600229|5.03B|5030000000|7.62|4342957|13.06|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:16:52|07784|994599|603798|2.19B|2190000000|11.11|4730290|10.99|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:16:57|07785|100810|600690|209.86B|209860000000|23.38|25631908|5.17|27|2023-04-28|15/12/2022||0.3767||62390000000|||2023-04-27|15/03/2023||0.43||61037000000||
2023-03-19 00:17:02|07786|1114560|603187|7.34B|7340000000|26.58|2433376|-10.54|24|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:17:06|07787|994576|603577|3.54B|3540000000|10.45|2030648|4.71|23|2022-10-28|15/09/2022|0.03||1010000000||||2022-08-30|15/06/2022|0.06||1050000000|||
2023-03-19 00:17:11|07788|1008680|601366|4.8B|4800000000|5.65|1865678|-10.6|25|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:17:15|07789|1118181|601298|40.37B|40370000000|6.22|9277371|15.61|25|2023-05-02|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:17:19|07790|1162073|603755|4.19B|4190000000|42.49|1156394|15.62|17|2023-04-29|15/12/2022||0.2093||91650000|||2023-04-26|15/03/2023||||||
2023-03-19 00:17:23|07791|994567|603421|6.73B|6730000000|10.32|3929689|43.73|24|2022-10-25|15/09/2022|0.15||816500000||||2022-08-25|15/06/2022|0.12||717200000|||
2023-03-19 00:17:28|07792|1162048|605001|2.9B|2900000000|7.39|6383720|2.92|15|2022-10-28|15/09/2022|-0.04||139400000||||2022-08-29|15/06/2022|-0.1||184200000|||
2023-03-19 00:17:32|07793|1117999|603739|3.5B|3500000000|13.85|1003653|-21.13|19|2022-10-28|15/09/2022|0.07||296800000||||2022-08-23|15/06/2022|0.08||276600000|||
2023-03-19 00:17:36|07794|100835|600714|2.72B|2720000000|9.44|2027895|-31.94|23|2022-10-20|15/09/2022|0.02||78150000||||2022-08-18|15/06/2022|0.08||106700000|||
2023-03-19 00:17:40|07795|942798|600381|5.51B|5510000000|9.38|15620851|-34.86|23|2022-10-27|15/09/2022|-0.05||23260000||||2022-08-30|15/06/2022|-0.04||30160000|||
2023-03-19 00:17:45|07796|1043297|601326|16.82B|16820000000|3.00|12539498|12.78|25|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:17:49|07797|1161399|603236|20.22B|20220000000|106.97|2110986|-21.27|17|2023-04-28|15/03/2023||0.42|||||2023-04-25|15/12/2022||0.35||4064000000||
2023-03-19 00:17:53|07798|951039|603818|3.94B|3940000000|6.7|12642664|-44.58|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:17:58|07799|1141897|688009|49.24B|49240000000|5.59|17656391|25.9|21|2023-04-27|15/03/2023||0.07||7149000000|||2023-03-23|15/12/2022||0.0839||15376000000||
2023-03-19 00:18:03|07800|1008743|603803|3.76B|3760000000|8.67|10788015|4.08|23|2022-10-27|15/09/2022|0.04||491300000||||2022-08-29|15/06/2022|0.01||535600000|||
2023-03-19 00:18:07|07801|1141891|688002|22.09B|22090000000|49.52|3621983|-1.22|21|2023-04-28|15/12/2022||0.39||873270000|||2023-04-28|15/03/2023||0.08||522680000||
2023-03-19 00:18:12|07802|1084854|603650|23.34B|23340000000|39.15|7696318|-4.79|23|2023-04-20|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-19 00:18:17|07803|1062254|601828|21.87B|21870000000|5.56|31510909|-27.79|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.04||||
2023-03-19 00:18:23|07804|1011026|603196|2.03B|2030000000|8.55|3056634|18.42|23|2022-10-27|15/09/2022|0.11||279000000||||2022-08-30|15/06/2022|-0.02||174900000|||
2023-03-19 00:18:27|07805|100532|600321|2.76B|2760000000|1.83|9260370|-10.29|24|2023-03-09|15/12/2022|-0.06||220100000||||2022-10-30|15/09/2022|-0.03||172400000|||
2023-03-19 00:18:31|07806|100480|600259|13.74B|13740000000|40.83|6802693|-5.05|24|2022-10-30|15/09/2022|0.09||6350000000||||2022-08-30|15/06/2022|0.32||7160000000|||
2023-03-19 00:18:36|07807|994551|603218|22.46B|22460000000|21.9|8345223|-19.75|26|2023-04-28|15/03/2023||0.11||1079000000|||2023-04-25|15/12/2022||0.16||2000000000||
2023-03-19 00:18:40|07808|100288|600017|9.26B|9260000000|3.010|23579020|11.9|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:18:44|07809|1031227|603860|2.6B|2600000000|39.06|2940231|54.82|23|2022-10-28|15/09/2022|0.1||35560000||||2022-08-30|15/06/2022|0.02||39720000|||
2023-03-19 00:18:49|07810|100558|600355|1.76B|1760000000|3.58|20657206|-22.84|24|2022-10-28|15/09/2022|-0.02||36750000||||2022-08-24|15/06/2022|-0.01||47430000|||
2023-03-19 00:18:53|07811|101036|601058|31.19B|31190000000|10.65|22401235|6.39|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||0.74||||
2023-03-19 00:18:58|07812|100820|600703|86.61B|86610000000|19.5|42182725|-24.62|27|2023-04-28|15/12/2022||0.024||3280000000|||2023-04-25|15/03/2023||0.0653||3300000000||
2023-03-19 00:19:03|07813|101037|601116|5.45B|5450000000|9.95|6263608|23.6|25|2023-04-26|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-19 00:19:07|07814|994585|603663|4.29B|4290000000|14.18|6165820|20.9|24|2022-10-21|15/09/2022|0.15||269800000||||2022-08-04|15/06/2022|0.17||280100000|||
2023-03-19 00:19:12|07815|100300|600031|147.53B|147530000000|17.47|79477020|-1.41|27|2023-04-28|15/12/2022||0.0973||9310000000|||2023-04-28|15/03/2023||0.6373||34180000000||
2023-03-19 00:19:16|07816|100695|600545|5.02B|5020000000|2.81|7312167|-13.8|24|2022-10-28|15/09/2022|-0.01||1240000000||||2022-08-30|15/06/2022|-0.08||1180000000|||
2023-03-19 00:19:21|07817|100312|600061|43.56B|43560000000|6.78|29794575|-5.96|26|2023-05-01|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-19 00:19:25|07818|100977|600886|83.04B|83040000000|11.14|13213927|17.51|27|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||0.2||12070000000||
2023-03-19 00:19:30|07819|100992|600962|3.66B|3660000000|13.95|3869909|40.06|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:19:35|07820|994513|601155|38.28B|38280000000|16.99|19588097|-28.91|25|2023-05-01|15/03/2023||0.5837||15450000000|||2023-04-01|15/12/2022||2.33||74250000000||
2023-03-19 00:19:39|07821|942601|603988|2.3B|2300000000|9.78|1792591|-5.32|23|2022-10-28|15/09/2022|0.02||166300000||||2022-08-30|15/06/2022|0.09||196400000|||
2023-03-19 00:19:43|07822|1162047|603109|3.07B|3070000000|14.67|2385474|-16.03|15|2022-10-27|15/09/2022|0.25||544300000||||2022-08-23|15/06/2022|0.39||711300000|||
2023-03-19 00:19:48|07823|100404|600171|15.51B|15510000000|21.92|14363799|5.74|25|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 00:19:52|07824|100550|600343|6.65B|6650000000|10.42|12176549|4.3|24|2022-10-28|15/09/2022|0.01||371400000||||2022-08-26|15/06/2022|-0.02||275500000|||
2023-03-19 00:19:57|07825|100577|600379|3.7B|3700000000|11.20|6371268|-4.19|23|2022-10-27|15/09/2022|0.05||294300000||||2022-08-16|15/06/2022|0.05||334100000|||
2023-03-19 00:20:01|07826|101058|601225|183.82B|183820000000|18.96|37826873|36.6|27|2023-04-27|15/12/2022||0.4829||46330000000|||2023-04-27|15/03/2023||0.5463||38660000000||
2023-03-19 00:20:06|07827|101012|600984|8.11B|8110000000|6.45|17598301|-5.89|26|2023-05-01|15/03/2023|||||||2023-04-11|15/12/2022||0.17||||
2023-03-19 00:20:11|07828|942819|601015|9.74B|9740000000|4.77|22709292|-16.32|26|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:20:15|07829|1031323|603139|1.82B|1820000000|18.25|1039934|4.7|23|2022-10-25|15/09/2022|0.02||132100000||||2022-08-19|15/06/2022|0.05||125300000|||
2023-03-19 00:20:20|07830|100931|600831|4.56B|4560000000|6.42|19236269|0.63|26|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:20:24|07831|100456|600248|17.49B|17490000000|4.74|22504175|-10.23|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:20:28|07832|100552|600348|32.44B|32440000000|13.49|39317515|24.56|27|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||0.66||||
2023-03-19 00:20:33|07833|100990|600960|3.44B|3440000000|3.62|8047405|8.06|24|2022-10-28|15/09/2022|||947100000||||2022-08-29|15/06/2022|-0.03||1020000000|||
2023-03-19 00:20:38|07834|100995|600966|9.75B|9750000000|7.7|10285093|-16.3|26|2023-04-27|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:20:42|07835|994607|603858|22.01B|22010000000|19.90|9876882|-11.12|24|2022-10-27|15/09/2022|0.41||4210000000||||2022-08-25|15/06/2022|0.35||3900000000|||
2023-03-19 00:20:47|07836|1031321|603086|3.7B|3700000000|11.90|5906193|65.28|25|2023-04-26|15/12/2022|||||||2023-04-21|15/03/2023||||||
2023-03-19 00:20:51|07837|1056004|603278|2.28B|2280000000|7.94|1749194|-13.7|23|2022-10-25|15/09/2022|-0.19||1460000000||||2022-08-29|15/06/2022|-0.04||1180000000|||
2023-03-19 00:20:58|07838|1056013|603856|3.03B|3030000000|11.78|2907256|-18.48|25|2023-04-28|15/03/2023|||||||2023-02-21|15/12/2022|-0.01||770200000|||
2023-03-19 00:21:02|07839|100697|600547|86.72B|86720000000|20.86|23002810|9.44|27|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||0.14||||
2023-03-19 00:21:07|07840|1031320|603586|2.9B|2900000000|14.79|1642568|31.23|23|2022-10-28|15/09/2022|0.28||498200000||||2022-08-26|15/06/2022|0.3||498200000|||
2023-03-19 00:21:11|07841|100553|600350|30.94B|30940000000|6.41|6462330|25.2|27|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:21:15|07842|100848|600735|2.8B|2800000000|6.53|9512114|-8.29|23|2022-10-28|15/09/2022|0.04||485100000||||2022-08-30|15/06/2022|0.05||470700000|||
2023-03-19 00:21:20|07843|100632|600467|3.77B|3770000000|2.58|27009120|-8.83|27|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:21:24|07844|100610|600426|72.19B|72190000000|34|12192210|5.79|26|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||0.5593||5990000000||
2023-03-19 00:21:29|07845|951031|603021|1.85B|1850000000|5.78|6239573|15.83|24|2023-02-27|15/12/2022|-0.74||220700000||||2022-10-27|15/09/2022|-0.15||225900000|||
2023-03-19 00:21:33|07846|100521|600308|5.75B|5750000000|5.31|5212464|-2.75|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-19 00:21:38|07847|1024776|603536|1.67B|1670000000|6.82|3970121|6.21|23|2022-10-26|15/09/2022|-0.08||436500000||||2022-08-24|15/06/2022|-0.11||374600000|||
2023-03-19 00:21:42|07848|100293|600022|16.8B|16800000000|1.57|49292344|-5.99|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:21:47|07849|100728|600586|12.97B|12970000000|9.08|41978881|14.21|26|2023-05-01|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-19 00:21:52|07850|994525|601966|28B|28000000000|19.25|9560331|-14.14|25|2023-04-29|15/12/2022||0.0818||4850000000|||2023-04-28|15/03/2023||||||
2023-03-19 00:21:56|07851|100842|600727|3.54B|3540000000|6.70|4628641|-27.88|24|2022-10-26|15/09/2022|-0.14||1230000000||||2022-08-17|15/06/2022|0.11||1470000000|||
2023-03-19 00:22:01|07852|100895|600789|6.13B|6130000000|6.91|21709869|3.75|24|2022-10-28|15/09/2022|0.03||1380000000||||2022-08-25|15/06/2022|0.02||1350000000|||
2023-03-19 00:22:06|07853|100447|600219|40.51B|40510000000|3.46|55748924|-11.73|27|2023-05-01|15/03/2023||0.06|||||2023-04-29|15/12/2022||0.08||||
2023-03-19 00:22:11|07854|100686|600529|18.7B|18700000000|28.18|6882543|4.49|26|2023-04-25|15/03/2023||0.28||1218000000|||2023-04-25|15/12/2022||0.31||1144000000||
2023-03-19 00:22:15|07855|1056001|601019|15.38B|15380000000|7.37|5503445|20.82|25|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:22:20|07856|953914|603026|16.05B|16050000000|79.19|1713265|-47.13|26|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:22:25|07857|994534|603029|3.03B|3030000000|24.95|10783774|83.35|23|2022-10-30|15/09/2022|0.06||132800000||||2022-08-18|15/06/2022|0.01||57540000|||
2023-03-19 00:22:29|07858|100884|600777|16.59B|16590000000|2.440|132590131|23.23|24|2022-10-28|15/09/2022|0.15||2480000000||||2022-08-12|15/06/2022|0.16||2590000000|||
2023-03-19 00:22:34|07859|101034|601028|10.41B|10410000000|13.3|37055734|-28.69|26|2023-04-28|15/03/2023|||||||2023-04-24|15/12/2022||||||
2023-03-19 00:22:38|07860|100941|600843|3.05B|3050000000|5.28|3342385|2.13|24|2022-10-28|15/09/2022|0.04||824100000||||2022-08-30|15/06/2022|0.03||770400000|||
2023-03-19 00:22:42|07861|101184|900924|442.21M|442210000|0.356|229311|-4.3|16|2021-04-30|15/12/2020|||||||2021-04-30|15/03/2021||||||
2023-03-19 00:22:47|07862|100812|600692|2.11B|2110000000|5.99|4160101|-8.83|24|2022-10-27|15/09/2022|-0.03||141500000||||2022-08-25|15/06/2022|-0.01||134600000|||
2023-03-19 00:22:51|07863|1057306|603329|2.55B|2550000000|16.07|2378741|22.02|23|2022-10-27|15/09/2022|-0.25||620800000||||2022-08-23|15/06/2022|0.76||1170000000|||
2023-03-19 00:22:56|07864|1073388|603214|2.52B|2520000000|17.9|5134584|-13.02|25|2023-04-27|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-19 00:23:00|07865|100774|600643|8.95B|8950000000|5.55|5493265|-13.15|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:23:05|07866|996093|603881|11.45B|11450000000|34.8|14426788|-13.43|25|2023-05-01|15/03/2023||0.085||381000000|||2023-03-11|15/12/2022|0.12|0.11|361840000|394000000||
2023-03-19 00:23:10|07867|100927|600827|20.53B|20530000000|12.26|10474827|12.68|27|2023-04-29|15/12/2022||0.51|||||2023-04-28|15/03/2023||||||
2023-03-19 00:23:14|07868|101183|900923|2.98B|2980000000|0.691|178630|-9.79|25|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:23:19|07869|1010848|603197|8.25B|8250000000|39.5|3732028|-9.86|25|2023-04-27|15/12/2022||0.34||3898000000|||2023-04-27|15/03/2023||||||
2023-03-19 00:23:23|07870|100943|600845|96.97B|96970000000|54.01|5615260|36.18|26|2023-04-26|15/03/2023||0.31||2989000000|||2023-04-05|15/12/2022||0.29||4370000000||
2023-03-19 00:23:28|07871|101185|900926|14.08B|14080000000|3.213|1067646|4.21|25|2023-04-26|15/03/2023||||2989000000|||2023-04-05|15/12/2022||0.29||4370000000||
2023-03-19 00:23:32|07872|954956|601968|8.11B|8110000000|7.16|4846312|0.85|25|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||0.08||||
2023-03-19 00:23:37|07873|942822|603009|2.41B|2410000000|6.73|7904280|10.87|23|2022-10-28|15/09/2022|0.03||437800000||||2022-08-24|15/06/2022|0.01||353200000|||
2023-03-19 00:23:41|07874|996068|603037|1.8B|1800000000|17.45|781542|2.47|25|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:23:45|07875|994614|603887|3.66B|3660000000|8.11|10635737|-25.8|26|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:23:50|07876|100763|600621|12.34B|12340000000|11.63|16941794|-8.86|24|2022-10-28|15/09/2022|0.05||621800000||||2022-08-29|15/06/2022|0.11||643400000|||
2023-03-19 00:23:56|07877|101171|900908|1.37B|1370000000|0.643|657351|2.06|26|2023-05-03|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 00:24:01|07878|994528|603012|3.79B|3790000000|5.82|6125454|4.3|24|2022-10-27|15/09/2022|0.15||703800000||||2022-08-25|15/06/2022|0.11||569700000|||
2023-03-19 00:24:06|07879|100403|600170|24.88B|24880000000|2.8|42377632|-7.28|27|2023-05-01|15/03/2023|||||||2023-04-18|15/12/2022||0.18||||
2023-03-19 00:24:10|07880|1031225|603730|15.86B|15860000000|16.84|2037511|38.64|25|2023-04-29|15/12/2022||1.04||4209000000|||2023-04-28|15/03/2023||||||
2023-03-19 00:24:15|07881|100661|600508|10.42B|10420000000|14.42|9738279|51.47|26|2023-04-28|15/03/2023|||||||2023-03-24|15/12/2022||0.54||||
2023-03-19 00:24:20|07882|100767|600635|8.1B|8100000000|3.11|10201523|-10.89|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:24:24|07883|100937|600841|9.48B|9480000000|6.63|6713884|-34.94|26|2023-05-01|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:24:29|07884|101180|900920|1.38B|1380000000|0.401|295017|-23.33|26|2023-05-01|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:24:33|07885|100760|600630|2.32B|2320000000|5.46|6215264|8.76|24|2022-10-27|15/09/2022|-0.1||791300000||||2022-08-29|15/06/2022|-0.01||644600000|||
2023-03-19 00:24:38|07886|101087|601519|13.72B|13720000000|6.74|39034875|4.01|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:24:43|07887|101112|601727|62.31B|62310000000|4.53|23630005|9.95|27|2023-04-28|15/03/2023||0.04|||||2023-03-30|15/12/2022||0.26||||
2023-03-19 00:24:48|07888|100292|600021|29.46B|29460000000|10.46|42305716|1.16|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:24:53|07889|1024783|603200|3.82B|3820000000|22.1|10593254|42.51|25|2023-04-21|15/03/2023|||||||2023-02-28|15/12/2022|-0.06||135200000|||
2023-03-19 00:24:57|07890|1006194|601200|10.78B|10780000000|9.61|4178834|-9.34|25|2023-05-01|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-19 00:25:02|07891|100752|600615|1.72B|1720000000|9.14|1407919|17.18|23|2022-10-28|15/09/2022|-0.02||32650000||||2022-08-29|15/06/2022|||35290000|||
2023-03-19 00:25:06|07892|1054846|603466|9.07B|9070000000|15.22|24676557|0.06|25|2023-04-21|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:25:11|07893|994519|601595|5.91B|5910000000|13.18|6624811|29.85|26|2023-04-27|15/12/2022||0.05|||||2023-04-26|15/03/2023||||||
2023-03-19 00:25:15|07894|994611|603868|33.54B|33540000000|77|1299549|61.39|27|2023-04-28|15/12/2022||0.65|||||2023-04-27|15/03/2023||||||
2023-03-19 00:25:20|07895|100430|600196|78.2B|78200000000|31.88|21842754|-35.23|27|2023-04-26|15/03/2023||0.42||10810000000|||2023-03-28|15/12/2022||0.37||12560000000||
2023-03-19 00:25:31|07896|100766|600624|4.13B|4130000000|6.08|12101519|-6.75|6|2022-10-28|15/09/2022|||201500000||||2022-08-26|15/06/2022|-0||155800000|||
2023-03-19 00:25:37|07897|953927|603918|4.06B|4060000000|11.12|31360942|27.82|24|2022-10-27|15/09/2022|0.02||186800000||||2022-08-29|15/06/2022|0.02||182600000|||
2023-03-19 00:25:41|07898|1162040|603682|2.64B|2640000000|5.58|4001615|-4.45|15|2023-02-27|15/12/2022|0.02||183300000||||2022-10-28|15/09/2022|0.05||177800000|||
2023-03-19 00:25:47|07899|102096|600695|357.01M|357010000|0.51|17605342|-82.47|21|2022-04-29|15/03/2022|||15900000||||2022-04-25|15/12/2021|0.01||45840000|||
2023-03-19 00:25:51|07900|102098|900919|36.22M|36220000|0.028|4603444|-74.07|5|2018-04-28|15/03/2018|-0.03||10780000||||2018-04-03|15/12/2017|0.01||16640000|||
2023-03-19 00:25:56|07901|101094|601616|3.06B|3060000000|3.59|9408802|9.12|26|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:26:00|07902|100947|600851|5.51B|5510000000|6.06|6769406|-17.33|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:26:05|07903|101174|900917|800.03M|800030000|0.321|514679|-0.62|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:26:11|07904|100756|600619|6.17B|6170000000|6.71|7272588|2.13|26|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:26:15|07905|101175|900910|895.81M|895810000|0.467|134986|-6.6|23|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:26:20|07906|953924|603718|7.13B|7130000000|11.07|4946865|-18.12|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:26:24|07907|100688|600532|6.4B|6400000000|12.41|8971834|-22.44|24|2022-10-28|15/09/2022|-0.02||967200000||||2022-08-26|15/06/2022|-0.02||19840000|||
2023-03-19 00:26:29|07908|100765|600623|13.88B|13880000000|6.84|7202821|-16.18|26|2023-05-01|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-03-19 00:26:33|07909|101172|900909|2.02B|2020000000|0.576|214135|-17.95|26|2023-05-01|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-03-19 00:26:37|07910|994546|603131|4.4B|4400000000|13.83|8716450|-14.15|25|2023-04-26|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:26:42|07911|1162072|603192|3.06B|3060000000|22.08|2038647|-13.93|15|2022-10-27|15/09/2022|0.15||737400000||||2022-08-19|15/06/2022|0.25||807200000|||
2023-03-19 00:26:46|07912|101196|900939|98.19M|98190000|0.541|85702|-11.17|5|2018-04-28|15/03/2018|||3350000||||2018-03-31|15/12/2017|0.01||3620000|||
2023-03-19 00:26:50|07913|100744|600605|2.09B|2090000000|10.14|4410493|19.01|24|2023-03-06|15/12/2022|-0.05||38240000||||2022-10-28|15/09/2022|0.03||23380000|||
2023-03-19 00:26:55|07914|100862|600748|6.57B|6570000000|3.56|11440938|-5.57|26|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 00:27:00|07915|100282|600009|138.24B|138240000000|55.55|13722583|7.41|27|2023-05-01|15/03/2023||-0.0138||1380000000|||2023-04-29|15/12/2022||-0.1658||1310000000||
2023-03-19 00:27:05|07916|100518|600315|19.92B|19920000000|29.34|8485027|-19.95|27|2023-04-28|15/03/2023||0.33||2327000000|||2023-04-26|15/12/2022|0.22|0.3886|1750000000|1930000000||
2023-03-19 00:27:09|07917|100804|600676|4.11B|4110000000|4|4304056|-13.23|23|2022-10-28|15/09/2022|-0.06||1820000000||||2022-08-29|15/06/2022|-0.15||782900000|||
2023-03-19 00:27:15|07918|100866|600754|55.62B|55620000000|58.4|5536346|14.11|27|2023-05-01|15/03/2023||0.03|||||2023-03-31|15/12/2022||0.0667||3220000000||
2023-03-19 00:27:19|07919|101754|900934|8.08B|8080000000|2.074|235923|1.42|27|2023-05-01|15/03/2023||-0.0089|||||2023-03-31|15/12/2022||0.0055||450820000||
2023-03-19 00:27:31|07920|100779|600650|4.81B|4810000000|10.42|3167934|4.1|26|2023-05-03|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-19 00:27:43|07921|101762|900914|698.63M|698630000|0.669|237575|9.85|25|2023-05-03|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-19 00:27:47|07922|100753|600616|4.84B|4840000000|7.23|14790070|19.7|26|2023-05-01|15/03/2023|||||||2023-04-01|15/12/2022||||||
2023-03-19 00:27:52|07923|101188|900929|207.45M|207450000|1.565|107831|6.25|17|2021-04-30|15/03/2021|||||||2021-03-31|15/12/2020||||||
2023-03-19 00:27:56|07924|100770|600639|11.95B|11950000000|11.95|3943841|-13.22|26|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:28:00|07925|101176|900911|1.74B|1740000000|0.956|271100|4.94|25|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:28:05|07926|100936|600838|2.61B|2610000000|6.51|8186523|-2.11|23|2022-10-28|15/09/2022|0.02||13880000||||2022-08-26|15/06/2022|0.02||10860000|||
2023-03-19 00:28:10|07927|100490|600272|1.88B|1880000000|9.68|4906358|-16.26|23|2022-10-27|15/09/2022|0.02||159700000||||2022-08-26|15/06/2022|0.08||357800000|||
2023-03-19 00:28:14|07928|101757|900943|273.21M|273210000|0.551|451769|11.76|5|2018-04-28|15/03/2018|0.03||246100000||||2018-03-30|15/12/2017|0.08||245700000|||
2023-03-19 00:28:18|07929|100346|600097|2.52B|2520000000|10.44|3614656|-10.54|26|2023-04-24|15/03/2023|||||||2023-04-01|15/12/2022||||||
2023-03-19 00:28:23|07930|997893|603960|5.07B|5070000000|19.25|2987151|-8.59|25|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:28:27|07931|994625|603987|6.63B|6630000000|15.01|3539290|-27.35|25|2023-04-27|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-19 00:28:31|07932|1031322|603232|4.07B|4070000000|17.47|8959877|21.15|25|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:28:36|07933|994581|603633|3.88B|3880000000|11.81|5025370|-6.49|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:28:41|07934|994595|603777|5.68B|5680000000|16.99|5211815|46.21|25|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-19 00:28:45|07935|102965|603006|2.42B|2420000000|9.51|1528467|3.71|24|2022-10-27|15/09/2022|0.23||353200000||||2022-08-26|15/06/2022|0.08||238800000|||
2023-03-19 00:28:52|07936|100946|600848|30.74B|30740000000|12.5|2876765|-3.77|26|2023-04-28|15/03/2023|||||||2023-04-14|15/12/2022||||||
2023-03-19 00:28:57|07937|101187|900928|4.46B|4460000000|0.915|79101|-14.41|10|2022-04-27|15/03/2022|0.12||||||2022-04-12|15/12/2021||||||
2023-03-19 00:29:01|07938|101206|900957|191.6M|191600000|0.550|178766|-4.01|5|2018-04-26|15/03/2018|0.02||31310000||||2018-04-10|15/12/2017|0.03||22310000|||
2023-03-19 00:29:05|07939|948392|603729|1.37B|1370000000|14.68|1094501|5.46|24|2022-10-27|15/09/2022|-0.23||81230000||||2022-08-25|15/06/2022|-0.21||89840000|||
2023-03-19 00:29:09|07940|100790|600663|35.82B|35820000000|10.23|8837844|-0.58|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:29:14|07941|101190|900932|5.2B|5200000000|0.767|1078874|-16.08|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:29:18|07942|945172|603899|46.93B|46930000000|50.63|2703813|0.06|26|2023-04-28|15/03/2023||0.47||5500000000|||2023-03-31|15/12/2022||0.425||6700000000||
2023-03-19 00:29:23|07943|100309|600073|7.96B|7960000000|8.49|20297495|22.87|26|2023-05-03|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:29:27|07944|100922|600822|3.58B|3580000000|8.26|2223886|2.35|23|2022-10-28|15/09/2022|0.09||1900000000||||2022-08-30|15/06/2022|-0.06||287900000|||
2023-03-19 00:29:31|07945|101186|900927|519.11M|519110000|0.44|143701|-9.47|5|2018-04-28|15/03/2018|0.03||1810000000||||2018-04-17|15/12/2017|0.03||1420000000|||
2023-03-19 00:29:36|07946|100935|600835|12.02B|12020000000|12.86|3448570|-2.35|26|2023-04-28|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-19 00:29:40|07947|101763|900925|1.75B|1750000000|1.108|197489|-11.29|26|2023-04-28|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-19 00:29:44|07948|100964|600882|15.69B|15690000000|30.41|7719906|-14.89|26|2023-04-28|15/03/2023||0.16||1514000000|||2023-03-23|15/12/2022||0.1792||1700000000||
2023-03-19 00:29:49|07949|1010634|603728|16.95B|16950000000|40.36|6269242|137.83|25|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:29:53|07950|100762|600638|3.76B|3760000000|5.58|3944426|7.51|23|2022-10-28|15/09/2022|0.02||1100000000||||2022-08-29|15/06/2022|0.08||213300000|||
2023-03-19 00:29:58|07951|100759|600628|4.74B|4740000000|7.32|3692825|8.44|26|2023-04-28|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-19 00:30:02|07952|100933|600833|2.65B|2650000000|11.9|6913944|4.39|23|2022-10-28|15/09/2022|0.19||831500000||||2022-08-29|15/06/2022|0.12||556200000|||
2023-03-19 00:30:07|07953|100769|600637|25.28B|25280000000|7.52|18843755|-2.46|27|2023-05-01|15/03/2023||0.1033||3110000000|||2023-04-29|15/12/2022||0.04||2100000000||
2023-03-19 00:30:12|07954|101092|601607|71.49B|71490000000|21.3|14779424|4.21|27|2023-04-28|15/03/2023||0.505||61740000000|||2023-03-30|15/12/2022||0.1267||58580000000||
2023-03-19 00:30:17|07955|100807|600679|3.42B|3420000000|8.65|1482255|-17.78|23|2022-10-27|15/09/2022|0.02||336400000||||2022-08-23|15/06/2022|0.06||352700000|||
2023-03-19 00:30:21|07956|101173|900916|495.91M|495910000|0.374|157682|-3.36|5|2018-04-21|15/03/2018|0.01||164200000||||2018-02-03|15/12/2017|0.03||341600000|||
2023-03-19 00:30:26|07957|100501|600284|7.29B|7290000000|7.51|8169546|10.12|25|2023-04-28|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 00:30:30|07958|1054849|603659|66.77B|66770000000|48.01|8796963|-31.7|26|2023-04-26|15/03/2023|||||||2023-03-28|15/12/2022||0.6301||5380000000||
2023-03-19 00:30:36|07959|100786|600662|13.33B|13330000000|5.84|8413001|-4.58|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-19 00:30:41|07960|996083|603579|3.11B|3110000000|22.73|1545882|-12.61|25|2023-04-28|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-19 00:30:45|07961|953915|603108|9.1B|9100000000|15.71|12655790|36.73|27|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:30:50|07962|100802|600689|1.58B|1580000000|9.27|3299480|21.65|23|2022-10-30|15/09/2022|0.01||336200000||||2022-08-30|15/06/2022|-0||262000000|||
2023-03-19 00:30:54|07963|101182|900922|228.7M|228700000|0.488|106202|0.83|5|2018-04-28|15/03/2018|0.01||350800000||||2018-03-31|15/12/2017|-0.07||384300000|||
2023-03-19 00:30:59|07964|100758|600626|4.21B|4210000000|3.8|4932568|3.54|25|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:31:05|07965|100750|600613|4.05B|4050000000|7.88|18468402|16.91|24|2022-10-28|15/09/2022|0.04||510600000||||2022-08-30|15/06/2022|0.02||614000000|||
2023-03-19 00:31:09|07966|101169|900904|588.31M|588310000|0.727|477172|8.51|17|2021-04-30|15/12/2020|||||||2021-04-30|15/03/2021||||||
2023-03-19 00:31:14|07967|100934|600834|4.09B|4090000000|8.56|2171751|-0.7|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:31:19|07968|942803|600604|8.48B|8480000000|5.42|9457899|7.97|24|2022-10-28|15/09/2022|-0||279200000||||2022-08-26|15/06/2022|-0.04||205300000|||
2023-03-19 00:31:23|07969|942837|900902|1.23B|1230000000|0.265|473566|-3.64|21|2022-04-28|15/03/2022|||||||2022-03-29|15/12/2021||||||
2023-03-19 00:31:28|07970|100923|600823|8.31B|8310000000|2.23|11665764|-28.98|27|2023-04-28|15/03/2023||0.01||1540000000|||2023-03-31|15/12/2022||0.06||6840000000||
2023-03-19 00:31:32|07971|1052667|603648|3.3B|3300000000|9.10|3574702|11.93|23|2022-10-27|15/09/2022|0.13||466500000||||2022-08-23|15/06/2022|0.05||354200000|||
2023-03-19 00:31:37|07972|1056005|603365|3.62B|3620000000|13.65|1105544|-9.66|25|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:31:42|07973|100605|600420|12.54B|12540000000|10.70|12045090|10.54|26|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:31:46|07974|1117911|603121|2.44B|2440000000|7.12|3064662|0.5|19|2022-10-27|15/09/2022|0.03||236000000||||2022-08-19|15/06/2022|-0.01||176800000|||
2023-03-19 00:31:50|07975|100778|600649|10.14B|10140000000|4.01|9095629|-2.43|26|2023-05-01|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-19 00:31:55|07976|1054850|603683|2.02B|2020000000|9.30|1968286|12.27|23|2022-10-27|15/09/2022|0.05||396800000||||2022-08-29|15/06/2022|-0.01||334400000|||
2023-03-19 00:31:59|07977|1054847|603499|1.99B|1990000000|9.88|2440266|33.51|23|2022-10-27|15/09/2022|0.01||175600000||||2022-08-25|15/06/2022|-0||139300000|||
2023-03-19 00:32:04|07978|100757|600620|8.76B|8760000000|12.75|3660675|40.42|24|2022-10-27|15/09/2022|||3240000||||2022-08-25|15/06/2022|-0.01||1420000|||
2023-03-19 00:32:09|07979|996181|603330|4.13B|4130000000|12.42|12299820|-0.07|25|2023-04-28|15/03/2023|||||||2023-03-11|15/12/2022|||346000000|346000000||
2023-03-19 00:32:13|07980|1062259|603895|2.76B|2760000000|25.55|1067265|3.4|23|2022-10-27|15/09/2022|-0.02||147800000||||2022-08-29|15/06/2022|-0.01||159000000|||
2023-03-19 00:32:17|07981|100776|600647|1.85B|1850000000|13.29|3996519|-10.02|23|2022-10-28|15/09/2022|-0.01||1400000||||2022-07-30|15/06/2022|-0||15260000|||
2023-03-19 00:32:22|07982|100944|600846|5.58B|5580000000|8.93|6216627|17.04|24|2022-10-28|15/09/2022|0.17||985100000||||2022-08-26|15/06/2022|0.04||438700000|||
2023-03-19 00:32:26|07983|994535|603030|1.36B|1360000000|2.4|10350013|-29.2|26|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:32:31|07984|100920|600820|18.71B|18710000000|5.95|16453848|15.76|27|2023-05-01|15/03/2023||||75516000000|||2023-04-26|15/12/2022||0.39||62226000000||
2023-03-19 00:32:35|07985|1024784|603226|1.96B|1960000000|5.52|1895271|3.7|23|2022-10-28|15/09/2022|0.01||151500000||||2022-08-25|15/06/2022|||103600000|||
2023-03-19 00:32:39|07986|100777|600648|13.06B|13060000000|12.6|3389087|0.4|24|2022-10-27|15/09/2022|0.1||1830000000||||2022-08-16|15/06/2022|-0.1||1030000000|||
2023-03-19 00:32:43|07987|101177|900912|1.9B|1900000000|0.927|166720|4.86|20|2022-04-27|15/03/2022|||||||2021-10-27|15/09/2021||||||
2023-03-19 00:32:48|07988|100772|600641|17.41B|17410000000|18.71|19356379|-16.29|26|2023-04-29|15/12/2022||0.26|||||2023-04-28|15/03/2023||||||
2023-03-19 00:32:53|07989|996070|603039|18.05B|18050000000|70.4|584132|19.85|25|2023-04-28|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 00:32:57|07990|994549|603189|4.91B|4910000000|18.22|11370978|23.69|26|2023-04-25|15/12/2022|||||||2023-04-24|15/03/2023||||||
2023-03-19 00:33:03|07991|100785|600661|2.6B|2600000000|10.00|14062332|-8.26|24|2022-10-28|15/09/2022|0.44||198900000||||2022-08-30|15/06/2022|-0.04||147200000|||
2023-03-19 00:33:08|07992|100925|600825|4.69B|4690000000|4.49|21516915|8.19|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:33:13|07993|100845|600732|42.71B|42710000000|32.8|24347038|94.08|25|2023-05-01|15/03/2023|||||||2023-03-14|15/12/2022|0.72|0.9|9250000000|||
2023-03-19 00:33:17|07994|953912|603022|1.88B|1880000000|9.39|1449279|-2.09|23|2022-10-27|15/09/2022|0.09||231300000||||2022-08-25|15/06/2022|0.02||142500000|||
2023-03-19 00:33:21|07995|994547|603159|1.89B|1890000000|13.50|638294|-1.17|24|2022-10-26|15/09/2022|0.07||189600000||||2022-08-25|15/06/2022|0.01||116300000|||
2023-03-19 00:33:26|07996|100924|600824|3.67B|3670000000|3.48|6703368|-9.61|24|2022-10-26|15/09/2022|-0.01||185200000||||2022-08-29|15/06/2022|-0.03||152700000|||
2023-03-19 00:33:30|07997|1162070|603681|4.22B|4220000000|22.06|1410525|-15.25|17|2023-05-02|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:33:35|07998|100783|600655|29.09B|29090000000|7.46|7415136|-17.66|27|2023-05-01|15/03/2023|||||||2023-03-24|15/12/2022||0.59||51063000000||
2023-03-19 00:33:39|07999|100985|600895|25.66B|25660000000|16.57|13758443|29.15|27|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:33:44|08000|100531|600320|16.91B|16910000000|4.05|29337378|24.62|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:33:49|08001|101199|900947|2.46B|2460000000|0.258|1355795|1.18|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:33:53|08002|100441|600210|8.24B|8240000000|5.43|17413279|-11.42|26|2023-04-28|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-19 00:33:58|08003|101085|601515|8.2B|8200000000|4.45|13348982|-14.83|26|2023-04-28|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-19 00:34:03|08004|100696|600546|28.98B|28980000000|14.62|34105099|27.8|26|2023-04-28|15/03/2023|||||||2023-03-28|15/12/2022||1.02||||
2023-03-19 00:34:07|08005|100854|600740|14.25B|14250000000|5.56|20921588|1.65|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||0.15||||
2023-03-19 00:34:12|08006|100754|600617|5.52B|5520000000|4.14|7425918|6.15|24|2022-10-26|15/09/2022|-0.08||3060000000||||2022-08-29|15/06/2022|-0.06||3250000000|||
2023-03-19 00:34:16|08007|101178|900913|802.1M|802100000|0.362|257514|14.2|17|2021-04-28|15/12/2020|-0.28||||||2021-04-28|15/03/2021||||||
2023-03-19 00:34:21|08008|100498|600281|2.43B|2430000000|4.73|3300684|-5.96|23|2022-10-27|15/09/2022|-0.01||134400000||||2022-08-24|15/06/2022|-0||85380000|||
2023-03-19 00:34:25|08009|100372|600123|14.81B|14810000000|12.96|15724456|16.23|27|2023-04-25|15/03/2023|||||||2023-04-25|15/12/2022||0.87||||
2023-03-19 00:34:30|08010|101108|601699|59.2B|59200000000|19.79|22134937|32.82|27|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||1.04||||
2023-03-19 00:34:35|08011|100890|600809|326.04B|326040000000|267.23|4682162|-4.56|27|2023-04-28|15/03/2023||3.71||12640000000|||2023-04-28|15/12/2022||0.3604||3470000000||
2023-03-19 00:34:39|08012|100912|600810|8.17B|8170000000|7.82|6241957|-24.81|26|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:34:44|08013|100773|600642|30.66B|30660000000|6.25|14188704|4.69|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||0.11||||
2023-03-19 00:34:48|08014|100587|600392|24.66B|24660000000|14.07|27531892|-16.6|26|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:34:53|08015|100418|600183|41.31B|41310000000|17.75|12740262|6.16|27|2023-04-27|15/03/2023||0.19||4880000000|||2023-03-29|15/12/2022||0.186||4710000000||
2023-03-19 00:34:57|08016|100747|600609|5.36B|5360000000|4.09|5386440|-18.36|23|2022-10-28|15/09/2022|0.05||1830000000||||2022-08-30|15/06/2022|0.03||1310000000|||
2023-03-19 00:35:02|08017|100590|600396|3.71B|3710000000|2.520|18263215|-36.84|26|2023-04-28|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-19 00:35:06|08018|994610|603866|21.14B|21140000000|15.88|8248161|0.83|25|2023-04-26|15/03/2023||0.1||1568000000|||2023-03-23|15/12/2022||0.11||1710000000||
2023-03-19 00:35:11|08019|951038|603808|3.97B|3970000000|10.9|3738523|-10.95|26|2023-04-28|15/12/2022||0.18|||||2023-04-28|15/03/2023||||||
2023-03-19 00:35:15|08020|100698|600548|18.63B|18630000000|9.49|2854628|2.26|27|2023-04-26|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-19 00:35:20|08021|101052|601139|20.4B|20400000000|7.09|11600904|-0.14|27|2023-04-28|15/12/2022||0.0654||8580000000|||2023-04-27|15/03/2023||||||
2023-03-19 00:35:24|08022|945935|603118|7.71B|7710000000|9.74|7783270|26|26|2023-04-26|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:35:29|08023|994548|603160|25.41B|25410000000|55.94|3196012|-28.15|27|2023-04-27|15/03/2023||0.1272||721030000|||2023-04-27|15/12/2022||-0.0546||751590000||
2023-03-19 00:35:33|08024|100396|600162|6.08B|6080000000|1.860|14984466|-15.07|24|2022-10-27|15/09/2022|0.03||1260000000||||2022-08-25|15/06/2022|-0||486100000|||
2023-03-19 00:35:37|08025|1031218|603063|11.67B|11670000000|26.43|5531124|-36.77|25|2023-04-26|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-19 00:35:42|08026|100630|600446|12.26B|12260000000|13.03|24878216|-4.75|26|2023-05-01|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-19 00:35:46|08027|996075|603228|20.09B|20090000000|23.71|3016769|-9.5|25|2023-05-01|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:35:51|08028|997535|603991|2.82B|2820000000|37.8|239213|-8.12|23|2022-10-27|15/09/2022|-0.05||31970000||||2022-08-26|15/06/2022|-0.05||19590000|||
2023-03-19 00:35:55|08029|1031229|603978|3.26B|3260000000|19.85|2152908|-20.12|23|2022-10-26|15/09/2022|0.01||366000000||||2022-08-29|15/06/2022|-0.07||356000000|||
2023-03-19 00:35:59|08030|1008681|603050|3.1B|3100000000|19.11|7693299|37.88|23|2022-10-27|15/09/2022|0.2||491700000||||2022-08-17|15/06/2022|0.4||669200000|||
2023-03-19 00:36:04|08031|100729|600587|11.22B|11220000000|27.24|8050598|7.46|27|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:36:08|08032|100637|600481|25.01B|25010000000|13.44|29173125|14.97|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:36:12|08033|951034|603318|3.83B|3830000000|8.25|8644238|15.06|24|2022-10-28|15/09/2022|0.02||1150000000||||2022-08-29|15/06/2022|0.05||1070000000|||
2023-03-19 00:36:17|08034|100940|600839|14.22B|14220000000|3.08|64780595|8.45|27|2023-04-26|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-03-19 00:36:21|08035|100797|600674|59.86B|59860000000|13.42|8211751|23.12|27|2023-04-21|15/12/2022||0.16||212760000|||2023-04-20|15/03/2023||||||
2023-03-19 00:36:26|08036|101065|601208|11.64B|11640000000|12.83|10632229|-5.94|26|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||0.1422||1450000000||
2023-03-19 00:36:31|08037|101046|601107|10.05B|10050000000|3.95|4256562|-12.61|27|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:36:35|08038|1162078|603327|8.15B|8150000000|15.64|3998917|55.21|17|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:36:39|08039|100806|600678|2.06B|2060000000|5.90|6962128|-5.14|23|2022-10-28|15/09/2022|-0.03||77200000||||2022-08-30|15/06/2022|0.03||100400000|||
2023-03-19 00:36:44|08040|101156|603077|26.26B|26260000000|3.01|73902908|-13.01|26|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|0.04||2550000000|||
2023-03-19 00:36:48|08041|1024789|603679|2.1B|2100000000|12.85|1644221|-4.18|23|2022-10-27|15/09/2022|||98970000||||2022-08-18|15/06/2022|-0.07||133200000|||
2023-03-19 00:36:52|08042|100383|600137|1.49B|1490000000|15.37|1305730|9.32|24|2022-10-28|15/09/2022|0.04||81720000||||2022-08-22|15/06/2022|0.02||53680000|||
2023-03-19 00:36:57|08043|100642|600466|3.19B|3190000000|1.05|100602436|-42.31|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:37:01|08044|100353|600101|3.77B|3770000000|8.95|8612595|39.84|24|2022-10-27|15/09/2022|0.16||646900000||||2022-08-25|15/06/2022|0.09||507200000|||
2023-03-19 00:37:06|08045|100306|600039|84.29B|84290000000|13.54|16375359|31.46|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.3||||
2023-03-19 00:37:11|08046|101159|603333|3.75B|3750000000|6.04|9733509|-41.07|25|2023-04-28|15/03/2023|||||||2023-04-01|15/12/2022||||||
2023-03-19 00:37:15|08047|100887|600779|35.15B|35150000000|72.1|7618452|-17.95|26|2023-05-01|15/03/2023||0.67||1344000000|||2023-04-29|15/12/2022||0.4312||1170000000||
2023-03-19 00:37:19|08048|1162050|603317|18.51B|18510000000|24.72|5259181|34.13|17|2023-04-26|15/03/2023||0.16||742480000|||2023-03-02|15/12/2022|0.13|0.15|782000000|782060000||
2023-03-19 00:37:24|08049|100819|600702|58.34B|58340000000|175.1|5660666|-2.46|26|2023-04-28|15/03/2023|||||||2023-03-22|15/12/2022||1.7||||
2023-03-19 00:37:28|08050|100385|600139|489.8M|489800000|0.74|35110162|-64.93|24|2022-10-28|15/09/2022|-0.05||22940||||2022-08-30|15/06/2022|-0.05||22940|||
2023-03-19 00:37:33|08051|100667|600505|3.03B|3030000000|8.32|4137946|-0.95|25|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:37:38|08052|945936|603969|4.1B|4100000000|4.9|7491110|-4.11|27|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:37:42|08053|1056015|603970|5.29B|5290000000|27.57|1601265|11.48|25|2023-04-28|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-19 00:37:47|08054|100624|600459|11.86B|11860000000|15.58|9145736|-27.77|26|2023-04-27|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-19 00:37:51|08055|100658|600500|25.12B|25120000000|7|14302361|-2.51|27|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:37:56|08056|100360|600109|33.63B|33630000000|9.03|33800095|-5.94|27|2023-04-27|15/03/2023||0.1438||1630000000|||2023-04-26|15/12/2022||0.1487||1410000000||
2023-03-19 00:38:00|08057|942827|603126|5.18B|5180000000|8.49|13827949|25.22|24|2022-10-28|15/09/2022|0.08||730700000||||2022-08-25|15/06/2022|0.08||771100000|||
2023-03-19 00:38:05|08058|100998|600970|25.9B|25900000000|11.43|18793073|27|26|2023-04-28|15/03/2023|||||||2023-03-22|15/12/2022||0.2||||
2023-03-19 00:38:09|08059|100544|600335|12.35B|12350000000|8.48|18637236|19.44|25|2023-04-26|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:38:14|08060|100629|600444|1.94B|1940000000|13.23|1859213|2.16|23|2022-10-25|15/09/2022|-0.01||101600000||||2022-08-18|15/06/2022|0.17||213100000|||
2023-03-19 00:38:18|08061|100963|600871|32.39B|32390000000|2.17|51747339|8.5|27|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022||0.02||||
2023-03-19 00:38:23|08062|20144|600688|29.44B|29440000000|3.39|19990194|-3.69|27|2023-04-26|15/03/2023||0.16|||||2023-03-22|15/12/2022||0.0512||8660000000||
2023-03-19 00:38:27|08063|1162082|603927|20.62B|20620000000|35.2|7235721|34.15|17|2023-04-27|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:38:32|08064|1122728|601598|29.65B|29650000000|4.28|24625492|12.04|26|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022||0.24||49981000000||
2023-03-19 00:38:36|08065|994593|603737|43.86B|43860000000|116.51|1213362|48.23|26|2023-04-29|15/12/2022||0.546||3560000000|||2023-04-26|15/03/2023||0.21||1783000000||
2023-03-19 00:38:41|08066|1073385|600929|11.88B|11880000000|8.06|10262158|21.57|25|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:38:46|08067|1056014|603916|7.09B|7090000000|16.87|5038401|-21.35|26|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||0.39||5881000000||
2023-03-19 00:38:51|08068|101164|603366|4.82B|4820000000|6.03|19507383|37.99|26|2023-05-01|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:38:55|08069|101088|601555|34.35B|34350000000|6.86|25787206|-8.04|27|2023-05-01|15/03/2023||||2190000000|||2023-04-15|15/12/2022||0.0715||1830000000||
2023-03-19 00:39:00|08070|994524|601900|8.15B|8150000000|9.24|3109090|16.67|26|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:39:05|08071|100569|600369|25.92B|25920000000|3.9|23664494|-10.76|27|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:39:09|08072|100508|600292|4.68B|4680000000|6|3932622|-10.18|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:39:14|08073|945166|601021|56.81B|56810000000|58.17|4183755|22.98|27|2023-04-29|15/12/2022||-0.6267||2680000000|||2023-04-28|15/03/2023||0.55||||
2023-03-19 00:39:18|08074|100959|600866|10.25B|10250000000|6.17|10187146|-3.29|26|2023-04-25|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 00:39:22|08075|1162037|603290|44.33B|44330000000|259.6|1652928|-34.06|16|2023-04-27|15/03/2023||1.31||814370000|||2023-04-08|15/12/2022||1.29||841960000||
2023-03-19 00:39:27|08076|100379|600131|24.31B|24310000000|20.21|10952341|27.19|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:39:31|08077|100675|600517|29.56B|29560000000|5.17|10324656|-9.14|27|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-19 00:39:36|08078|994577|603585|3.34B|3340000000|18.54|755823|14.23|23|2022-10-27|15/09/2022|0.37||791300000||||2022-08-18|15/06/2022|0.44||848600000|||
2023-03-19 00:39:40|08079|100827|600710|8.34B|8340000000|6.38|8953195|10.19|25|2023-04-26|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-19 00:39:44|08080|100328|600077|3.16B|3160000000|2.51|21370783|-53.69|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:39:49|08081|100930|600830|2.83B|2830000000|6.23|9818159|-0.48|26|2023-05-01|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-19 00:39:53|08082|1031222|603612|10.95B|10950000000|23.78|9199409|33.82|25|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:39:59|08083|100716|600571|5.31B|5310000000|11.06|27022699|-16.28|26|2023-05-01|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:40:03|08084|1057310|603890|4B|4000000000|9.26|4983348|-8.41|23|2022-10-27|15/09/2022|0.17||1160000000||||2022-08-08|15/06/2022|0.17||963900000|||
2023-03-19 00:40:09|08085|994600|603800|5.81B|5810000000|27.94|2168244|6.93|24|2022-10-28|15/09/2022|0.24||746700000||||2022-08-30|15/06/2022|0.16||421400000|||
2023-03-19 00:40:13|08086|1024790|603380|4.3B|4300000000|26.66|438630|-18.47|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:40:19|08087|1141906|688022|6.76B|6760000000|62.72|1742892|35.96|21|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:40:23|08088|1141890|688001|14.92B|14920000000|33.87|1225985|22.54|19|2023-04-28|15/12/2022||0.11|||||2023-04-27|15/03/2023||||||
2023-03-19 00:40:27|08089|1052658|603183|2.38B|2380000000|4.75|6612723|-7.01|25|2023-04-27|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-19 00:40:32|08090|1054854|603922|2.67B|2670000000|20.87|590191|-0.76|23|2022-10-25|15/09/2022|-0.02||136300000||||2022-08-29|15/06/2022|-0.09||109900000|||
2023-03-19 00:40:36|08091|994584|603660|3.54B|3540000000|7.28|18265419|6.43|25|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:40:41|08092|994605|603828|2.03B|2030000000|3.41|4811387|-21.43|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:40:45|08093|1118183|603332|1.85B|1850000000|11.1|1476465|-29.14|19|2022-10-28|15/09/2022|-0.11||341700000||||2022-08-26|15/06/2022|-0.06||264000000|||
2023-03-19 00:40:49|08094|994626|603990|4.32B|4320000000|18.48|4823758|19.05|25|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:40:54|08095|100849|600736|5.8B|5800000000|5.04|22049890|-15.44|25|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:40:58|08096|1057305|603283|8.02B|8020000000|42.03|4931748|101|25|2023-04-26|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 00:41:03|08097|1141892|688003|7.37B|7370000000|38.59|1448909|31.8|19|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:41:07|08098|994620|603928|2.35B|2350000000|11.68|1009907|8.15|23|2022-10-27|15/09/2022|0.13||415800000||||2022-08-25|15/06/2022|0.12||441700000|||
2023-03-19 00:41:12|08099|100402|600169|8.63B|8630000000|2.560|13229822|2.81|24|2022-10-28|15/09/2022|0.01||2090000000||||2022-08-26|15/06/2022|0.01||2170000000|||
2023-03-19 00:41:16|08100|100792|600665|3.58B|3580000000|4.14|13494329|17.61|24|2023-03-10|15/12/2022|0.32||6630000000||||2022-10-27|15/09/2022|0.07||823700000|||
2023-03-19 00:41:20|08101|101006|601000|18.96B|18960000000|3.2|34664430|21.67|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:41:24|08102|100600|600409|13.56B|13560000000|6.57|13593705|-19.78|27|2023-04-28|15/03/2023|||||||2023-04-14|15/12/2022||||||
2023-03-19 00:41:29|08103|1024794|603938|8.9B|8900000000|32.58|3089171|-0.48|25|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:41:33|08104|998088|603133|3.14B|3140000000|11.56|2609592|1.49|23|2022-10-28|15/09/2022|-0.07||31120000||||2022-08-30|15/06/2022|-0.03||32180000|||
2023-03-19 00:41:38|08105|100689|600535|22.14B|22140000000|14.90|12247895|6.2|27|2023-04-25|15/03/2023||0.57|||||2023-03-28|15/12/2022||0.93||6860000000||
2023-03-19 00:41:42|08106|100343|600089|85.01B|85010000000|21.88|44549434|5.96|27|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:41:46|08107|100540|600330|13.58B|13580000000|11.01|24322914|-6.3|26|2023-04-24|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:41:51|08108|1054844|603289|3.12B|3120000000|10.65|4661052|13.9|23|2022-10-28|15/09/2022|0.13||345800000||||2022-08-29|15/06/2022|0.12||310000000|||
2023-03-19 00:41:56|08109|100733|600590|5.52B|5520000000|6.47|7664152|7.48|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:42:00|08110|100664|600512|4.49B|4490000000|2.840|15099639|-26.8|24|2022-10-28|15/09/2022|-0.12||1260000000||||2022-08-26|15/06/2022|0.09||1710000000|||
2023-03-19 00:42:05|08111|994617|603900|2.34B|2340000000|6.88|5460111|-23.64|25|2023-04-27|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:42:09|08112|951037|603789|2.53B|2530000000|9.72|4678297|6.23|23|2022-10-27|15/09/2022|-0.11||76220000||||2022-08-26|15/06/2022|-0.05||112700000|||
2023-03-19 00:42:13|08113|1008996|603096|3.37B|3370000000|21.3|1493229|0.66|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:42:18|08114|1162099|605168|13.98B|13980000000|137.83|1834241|24|15|2023-04-17|15/03/2023|||||||2023-04-12|15/12/2022||4.22||||
2023-03-19 00:42:22|08115|100724|600582|23.05B|23050000000|5.57|22983570|30.14|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||0.15||||
2023-03-19 00:42:26|08116|100903|600800|4.85B|4850000000|4.09|7888267|-14.44|23|2022-10-28|15/09/2022|-0.08||1210000000||||2022-08-29|15/06/2022|-0.09||1180000000|||
2023-03-19 00:42:31|08117|1162034|601162|25.48B|25480000000|2.94|91832751|-18.33|15|2022-10-30|15/09/2022|||696400000||||2022-08-30|15/06/2022|0.07||766500000|||
2023-03-19 00:42:35|08118|1072213|603712|26.74B|26740000000|34.64|5438494|1.91|25|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:42:40|08119|100633|600468|5.08B|5080000000|4.67|16847383|-1.27|24|2022-10-27|15/09/2022|0.04||618700000||||2022-08-25|15/06/2022|0.03||612600000|||
2023-03-19 00:42:45|08120|100968|600874|8.75B|8750000000|6.33|3954987|-0.47|27|2023-04-25|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-19 00:42:49|08121|100333|600082|2.22B|2220000000|3.44|10277327|5.2|23|2022-10-28|15/09/2022|-0.02||78150000||||2022-08-30|15/06/2022|-0.02||108400000|||
2023-03-19 00:42:54|08122|100832|600717|12.59B|12590000000|4.35|12733533|10.13|26|2023-04-28|15/03/2023|||||||2023-03-25|15/12/2022||||||
2023-03-19 00:42:58|08123|100533|600322|2.24B|2240000000|2.03|20976504|1|27|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:43:02|08124|101195|900938|1.09B|1090000000|0.225|594863|-11.42|15|2023-05-03|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:43:07|08125|100649|600488|4.85B|4850000000|4.42|6634999|-6.75|26|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:43:11|08126|100539|600329|22.43B|22430000000|36.15|5735936|49.94|27|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:43:15|08127|999087|603717|2.24B|2240000000|7.73|9961179|-8.52|23|2022-10-30|15/09/2022|0.04||296400000||||2022-08-12|15/06/2022|-0||225200000|||
2023-03-19 00:43:20|08128|994510|601020|8.29B|8290000000|14.75|18510052|1.44|24|2022-10-27|15/09/2022|0.16||299600000||||2022-08-28|15/06/2022|0.09||164200000|||
2023-03-19 00:43:31|08129|100442|600211|13.66B|13660000000|55.09|4961917|36.73|26|2023-04-28|15/03/2023|||||||2023-03-11|15/12/2022|-0.29||596500000|||
2023-03-19 00:43:36|08130|100547|600338|20.30B|20300000000|22.22|21347462|-23.22|25|2023-04-24|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:43:40|08131|100536|600326|4.84B|4840000000|5.26|7746453|-11|24|2022-10-28|15/09/2022|-0.1||810600000||||2022-08-23|15/06/2022|-0.09||1280000000|||
2023-03-19 00:43:44|08132|100863|600749|2.52B|2520000000|11.36|5524737|-18.39|23|2022-10-27|15/09/2022|0.04||52680000||||2022-08-29|15/06/2022|-0.02||32090000|||
2023-03-19 00:43:48|08133|100881|600773|13.11B|13110000000|15.99|7455032|-23.12|24|2022-10-28|15/09/2022|0.04||584600000||||2022-08-19|15/06/2022|0.04||579700000|||
2023-03-19 00:43:53|08134|1031223|603676|6.06B|6060000000|13.93|4231549|48.19|23|2022-10-26|15/09/2022|0.11||399100000||||2022-08-22|15/06/2022|0.15||352800000|||
2023-03-19 00:43:57|08135|100701|600551|5.36B|5360000000|11.06|1527719|28.31|25|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:44:02|08136|100960|600867|21.88B|21880000000|11.03|19642217|11.41|27|2023-04-28|15/03/2023||0.13||859910000|||2023-04-21|15/12/2022||0.095||762060000||
2023-03-19 00:44:06|08137|100565|600365|1.45B|1450000000|3.42|3067549|-21.74|23|2022-10-28|15/09/2022|-0.05||146400000||||2022-08-19|15/06/2022|-0.01||112900000|||
2023-03-19 00:44:11|08138|101067|601233|33.89B|33890000000|14.26|16977997|-17.67|26|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||0.1822||14830000000||
2023-03-19 00:44:15|08139|100720|600577|8.82B|8820000000|4.24|17661165|-25.61|25|2023-04-28|15/03/2023||0.1|||||2023-03-21|15/12/2022||0.11||||
2023-03-19 00:44:21|08140|100617|600438|171.07B|171070000000|38.00|49777247|-14.93|26|2023-04-25|15/03/2023||1.04||28215000000|||2023-04-25|15/12/2022||1.23||38360000000||
2023-03-19 00:44:26|08141|100873|600763|42.9B|42900000000|133.79|3670347|-0.39|27|2023-04-28|15/12/2022||0.325||645340000|||2023-04-27|15/03/2023||0.48||679490000||
2023-03-19 00:44:30|08142|102961|600780|10.44B|10440000000|9.11|14029109|146.88|26|2023-04-27|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-19 00:44:35|08143|994580|603608|1.78B|1780000000|4.35|3870708|-16.02|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:44:39|08144|1141901|688015|4.17B|4170000000|22.19|1475899|-16.33|18|2023-05-02|15/03/2023|||||||2023-04-08|15/12/2022||1.94||||
2023-03-19 00:44:43|08145|994514|601163|10.49B|10490000000|13.11|4074084|6.85|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:44:49|08146|100702|600552|11.37B|11370000000|12.04|16887707|11.79|26|2023-04-28|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-19 00:44:53|08147|100363|600100|20.27B|20270000000|6.05|64961037|8.81|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:44:58|08148|100730|600600|122.52B|122520000000|108.29|4375776|24.87|27|2023-04-27|15/03/2023||0.91||9770000000|||2023-03-22|15/12/2022||-0.3304||3510000000||
2023-03-19 00:45:02|08149|1043309|603721|2.33B|2330000000|17.90|10833563|33.38|25|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:45:08|08150|994579|603600|3.15B|3150000000|10.55|2523754|18.14|26|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||1.37||||
2023-03-19 00:45:12|08151|101059|601231|34.05B|34050000000|15.61|8949216|24.28|27|2023-04-28|15/03/2023||0.1934||13570000000|||2023-04-04|15/12/2022||0.4135||19880000000||
2023-03-19 00:45:16|08152|100514|600300|5.21B|5210000000|3.22|17313558|-20.88|23|2022-10-28|15/09/2022|0.03||1260000000||||2022-08-26|15/06/2022|0.01||972000000|||
2023-03-19 00:45:21|08153|100274|600645|8.35B|8350000000|17.85|4157719|-26.18|23|2022-10-28|15/09/2022|0.11||407400000||||2022-08-29|15/06/2022|0.06||374600000|||
2023-03-19 00:45:26|08154|100416|600152|5.81B|5810000000|11.07|29599822|70.57|23|2022-10-27|15/09/2022|0.01||621300000||||2022-08-29|15/06/2022|0.03||716200000|||
2023-03-19 00:45:30|08155|100954|600859|28.82B|28820000000|25.39|17368094|18.15|26|2023-05-01|15/03/2023||-0.04||5003000000|||2023-04-15|15/12/2022||-0.17||11137000000||
2023-03-19 00:45:35|08156|100522|600309|305.87B|305870000000|97.42|10355214|20.96|27|2023-05-01|15/03/2023||2.09|||||2023-03-21|15/12/2022||1.13||37290000000||
2023-03-19 00:45:39|08157|100313|600063|13.67B|13670000000|6.33|41622616|21.97|26|2023-04-27|15/03/2023|||||||2023-03-11|15/12/2022|0.04||2660000000|||
2023-03-19 00:45:44|08158|100571|600371|3.83B|3830000000|13.1|10744110|6.94|24|2022-10-26|15/09/2022|0.02||49270000||||2022-08-22|15/06/2022|0.02||50040000|||
2023-03-19 00:45:49|08159|1031315|603855|9.84B|9840000000|29.73|1337687|42.45|25|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-19 00:45:54|08160|945937|603309|4.91B|4910000000|16.73|3629856|19.76|26|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:45:59|08161|101030|601010|4.65B|4650000000|2.55|8150930|-18.79|26|2023-05-01|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:46:04|08162|102957|600520|2.57B|2570000000|16.22|21496831|55.22|23|2022-10-27|15/09/2022|0.12||129000000||||2022-08-24|15/06/2022|0.05||101200000|||
2023-03-19 00:46:08|08163|1008995|601168|26.19B|26190000000|10.99|31885655|-23.41|25|2023-05-01|15/03/2023|||||||2023-03-25|15/12/2022||0.38||||
2023-03-19 00:46:13|08164|945167|601069|13.56B|13560000000|14.69|8426793|4.26|24|2022-10-27|15/09/2022|0.13||2370000000||||2022-08-22|15/06/2022|0.02||705800000|||
2023-03-19 00:46:17|08165|1141912|688122|37.63B|37630000000|81.09|3630848|-3.19|21|2023-04-26|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 00:46:21|08166|1081731|603773|3.44B|3440000000|20.11|6615305|39.43|23|2022-10-28|15/09/2022|-0.16||326500000||||2022-08-16|15/06/2022|-0.05||389400000|||
2023-03-19 00:46:25|08167|101011|600983|5.97B|5970000000|7.79|1374326|-10.15|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 00:46:30|08168|1009371|603501|98.83B|98830000000|83.51|10922306|-49.69|25|2023-04-28|15/03/2023||0.43||4950000000|||2023-04-08|15/12/2022||-0.1586||5040000000||
2023-03-19 00:46:34|08169|100859|600745|62.16B|62160000000|49.87|14494611|-52.85|26|2023-04-29|15/12/2022||0.665||15340000000|||2023-04-28|15/03/2023||0.7725||15370000000||
2023-03-19 00:46:39|08170|102952|600157|34.22B|34220000000|1.54|206266226|-6.67|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:46:42|08171|100722|||||||26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||3522000000||
2023-03-19 00:46:46|08172|100406|600173|3.71B|3710000000|5.3|4203091|-2.57|23|2022-10-26|15/09/2022|0.14||1740000000||||2022-08-09|15/06/2022|0.3||1280000000|||
2023-03-19 00:46:50|08173|1162084|603956|4.42B|4420000000|8.79|5687772|-38.23|17|2023-05-03|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:46:55|08174|100821|600704|25.82B|25820000000|4.97|27954446|-3.87|26|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:46:59|08175|102951|600136|1.58B|1580000000|3.57|26768383|-26.54|25|2023-04-27|15/12/2022|||||||2023-04-21|15/03/2023||||||
2023-03-19 00:47:04|08176|100381|600133|4.87B|4870000000|6.12|10267514|14.61|24|2022-10-28|15/09/2022|0.17||3850000000||||2022-08-29|15/06/2022|0.13||3980000000|||
2023-03-19 00:47:11|08177|100882|600774|3.45B|3450000000|11.82|3642625|-4.29|23|2022-10-28|15/09/2022|0.08||322900000||||2022-08-30|15/06/2022|0.07||343600000|||
2023-03-19 00:47:16|08178|100401|600168|4.43B|4430000000|6.24|3161393|-10.22|25|2023-04-28|15/03/2023|||||||2023-03-18|15/12/2022||||||
2023-03-19 00:47:20|08179|994590|603716|1.97B|1970000000|10.28|4454901|-35.02|25|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:47:25|08180|100879|600769|3.09B|3090000000|8.25|5740100|1.73|23|2022-10-27|15/09/2022|||11560000||||2022-08-19|15/06/2022|0.01||12690000|||
2023-03-19 00:47:29|08181|100551|600345|3.83B|3830000000|19.35|3309003|31.9|23|2022-10-28|15/09/2022|0.27||44370000||||2022-08-30|15/06/2022|0.26||93720000|||
2023-03-19 00:47:34|08182|1054851|603722|3.94B|3940000000|44.80|817353|-6.28|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:47:38|08183|1076610|603259|216.39B|216390000000|74.15|18874672|-30.64|25|2023-05-02|15/03/2023||0.62|||||2023-03-20|15/12/2022||0.8615||11060000000||
2023-03-19 00:47:44|08184|100537|600327|4.16B|4160000000|4.70|15716791|-28.9|26|2023-05-01|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:47:48|08185|994543|603090|2.57B|2570000000|25.65|1112803|11.81|24|2022-10-28|15/09/2022|0.24||204100000||||2022-08-29|15/06/2022|0.12||184500000|||
2023-03-19 00:47:52|08186|100645|600475|12.31B|12310000000|13.26|12480216|77.53|26|2023-05-01|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:47:57|08187|994530|603016|3.22B|3220000000|21.72|1168560|14.74|25|2023-04-28|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-19 00:48:02|08188|994502|600908|10.31B|10310000000|5.54|16740783|2.21|25|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||0.32||||
2023-03-19 00:48:06|08189|1116315|603185|39.79B|39790000000|96.84|6011522|-16.45|23|2023-04-27|15/12/2022||0.21|||||2023-04-26|15/03/2023||1.77||||
2023-03-19 00:48:12|08190|100794|600667|12.36B|12360000000|5.87|12163380|-20.24|24|2022-10-28|15/09/2022|-0.25||8740000000||||2022-08-26|15/06/2022|-0.04||8040000000|||
2023-03-19 00:48:17|08191|994566|603416|6.35B|6350000000|45.19|1247405|36.53|26|2023-05-01|15/03/2023|||||||2023-04-27|15/12/2022||2.87||||
2023-03-19 00:48:21|08192|1141913|688333|16.11B|16110000000|141.11|743287|20.47|17|2022-10-30|15/09/2022|0.17||243700000||||2022-08-29|15/06/2022|-0.08||187000000|||
2023-03-19 00:48:26|08193|100987|600897|5.1B|5100000000|17.12|1829988|9.11|27|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:48:30|08194|102087|600153|36.81B|36810000000|12.25|25258980|16.89|26|2023-05-01|15/03/2023|||||||2023-04-18|15/12/2022||1.98||588650000000||
2023-03-19 00:48:35|08195|100709|600563|33.3B|33300000000|148|1736451|-27.62|26|2023-05-01|15/03/2023||1.14||1080000000|||2023-04-01|15/12/2022||1.43||1060000000||
2023-03-19 00:48:39|08196|1031318|603180|5.68B|5680000000|37.36|1709002|21.46|25|2023-04-28|15/12/2022||1.49|||||2023-04-27|15/03/2023||||||
2023-03-19 00:48:44|08197|100867|600755|19.24B|19240000000|8.74|18240755|25.76|26|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:48:48|08198|100800|600686|4.27B|4270000000|5.95|12965026|11.63|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:48:52|08199|1162093|603992|6.67B|6670000000|16.64|1421823|11.01|17|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:48:56|08200|100699|600549|28.28B|28280000000|19.94|20489458|4.95|27|2023-04-27|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-19 00:49:01|08201|100316|600057|26.26B|26260000000|11.66|9953069|47.78|26|2023-04-29|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:49:06|08202|101032|601012|298.19B|298190000000|39.33|75079733|-31.79|27|2023-04-28|15/12/2022||0.4915||32410000000|||2023-04-27|15/03/2023||0.49||22314000000||
2023-03-19 00:49:10|08203|100825|600706|3.32B|3320000000|13|19259924|-0.46|24|2022-10-27|15/09/2022|-0.06||263200000||||2022-08-17|15/06/2022|-0.13||251200000|||
2023-03-19 00:49:14|08204|101081|601369|18.33B|18330000000|10.61|11664719|17.37|26|2023-04-28|15/03/2023|||||||2023-04-19|15/12/2022||0.14||||
2023-03-19 00:49:19|08205|100516|600302|1.87B|1870000000|5.4|9328461|0.56|23|2022-10-25|15/09/2022|-0.01||143200000||||2022-08-24|15/06/2022|-0.07||410300000|||
2023-03-19 00:49:23|08206|100345|600095|28.27B|28270000000|9.9|99041803|13.79|24|2022-10-27|15/09/2022|-0.01||738700000||||2022-08-26|15/06/2022|-0.01||1140000000|||
2023-03-19 00:49:28|08207|1056011|603711|7.52B|7520000000|18.31|3748712|37.46|25|2023-05-01|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-19 00:49:32|08208|1162038|603950|4.75B|4750000000|20.5|1489705|29.99|13|2022-10-30|15/09/2022|0.05||258400000||||2022-08-30|15/06/2022|0.1||212800000|||
2023-03-19 00:49:36|08209|1081730|603733|19.93B|19930000000|28.23|2572003|0.21|25|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||0.31||1990000000||
2023-03-19 00:49:41|08210|101155|603008|12.19B|12190000000|31.46|4118401|2.88|27|2023-04-29|15/12/2022||0.56|||||2023-04-28|15/03/2023||||||
2023-03-19 00:49:45|08211|1008742|603225|16.99B|16990000000|11.11|11152423|-6.87|25|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022||0.06||||
2023-03-19 00:49:50|08212|100439|600208|23.46B|23460000000|2.79|52333144|1.09|27|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:49:55|08213|994522|601811|14.03B|14030000000|11.36|2244017|31.79|27|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 00:49:59|08214|994615|603888|13.57B|13570000000|26.14|14353042|51.27|24|2022-10-27|15/09/2022|0.06||444800000||||2022-08-25|15/06/2022|0.16||397700000|||
2023-03-19 00:50:04|08215|100358|600117|3.17B|3170000000|3.03|5402979|-15.13|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:50:09|08216|100723|600581|6.99B|6990000000|4.50|21784021|-18.92|26|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:50:13|08217|1088210|603706|2.79B|2790000000|14.71|862775|14.03|21|2022-10-24|15/09/2022|0.05||||||2022-08-15|15/06/2022|0.1|||||
2023-03-19 00:50:18|08218|102089|600251|6.5B|6500000000|8.41|5441086|-12.94|26|2023-04-26|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-03-19 00:50:22|08219|100979|600888|11.62B|11620000000|8.61|15477622|17.95|26|2023-04-27|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-03-19 00:50:26|08220|100609|600425|6.79B|6790000000|4.23|17016417|11.61|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:50:31|08221|100693|600540|2.69B|2690000000|4.62|5716399|-12.17|24|2022-10-27|15/09/2022|-0.1||204900000||||2022-08-29|15/06/2022|-0.08||195400000|||
2023-03-19 00:50:35|08222|100560|600359|3.25B|3250000000|8.52|11537764|17.19|24|2022-10-30|15/09/2022|||192100000||||2022-08-30|15/06/2022|0.03||209500000|||
2023-03-19 00:50:40|08223|100662|600509|7.55B|7550000000|6.56|15896773|28.63|24|2022-10-27|15/09/2022|-0.17||||||2022-08-29|15/06/2022|-0.2|||||
2023-03-19 00:50:44|08224|100604|600419|5.05B|5050000000|16|5833427|25.29|26|2023-04-21|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:50:50|08225|102085|600075|9.68B|9680000000|5.67|7656782|-18.18|26|2023-05-03|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:50:54|08226|1062256|603080|2.03B|2030000000|14.35|1524642|7.17|23|2022-10-27|15/09/2022|0.11||160000000||||2022-08-23|15/06/2022|0.28||194200000|||
2023-03-19 00:50:59|08227|994545|603101|2.46B|2460000000|5.24|3827902|-7.42|23|2022-10-28|15/09/2022|-0.08||378200000||||2022-08-26|15/06/2022|0.03||518700000|||
2023-03-19 00:51:03|08228|994564|603393|9.84B|9840000000|23.29|4086587|8.53|26|2023-04-28|15/03/2023|||||||2023-03-15|15/12/2022|0.47||1030000000|||
2023-03-19 00:51:08|08229|953917|603227|8.37B|8370000000|8.66|11568830|44.57|24|2022-10-18|15/09/2022|0.21||1150000000||||2022-08-16|15/06/2022|0.2||1030000000|||
2023-03-19 00:51:12|08230|100431|600197|12.62B|12620000000|26.73|9037501|7.31|26|2023-04-28|15/12/2022||0.19|||||2023-04-28|15/03/2023||||||
2023-03-19 00:51:17|08231|100886|600778|2B|2000000000|6.42|2931200|31.02|26|2023-05-01|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-19 00:51:21|08232|102962|600782|14.04B|14040000000|4.49|32324966|-16.7|26|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022||0.06||||
2023-03-19 00:51:26|08233|100507|600291|972.83M|972830000|0.89|22865939|-79.4|22|2022-04-29|15/12/2021|-0.01||930800||||2022-04-28|15/03/2022|-0||642400|||
2023-03-19 00:51:30|08234|1062258|603356|1.87B|1870000000|14.01|1820802|8.6|22|2022-10-30|15/09/2022|0.1||615100000||||2022-08-28|15/06/2022|-0.02||427100000|||
2023-03-19 00:51:34|08235|1162053|603949|3.63B|3630000000|17.18|2871327|-33.62|15|2022-10-27|15/09/2022|0.04||55770000||||2022-08-30|15/06/2022|0.05||78050000|||
2023-03-19 00:51:38|08236|100554|600351|5.34B|5340000000|6.93|13681482|-9.29|26|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 00:51:43|08237|100811|600691|8.13B|8130000000|3.420|13480515|-15.35|24|2022-10-28|15/09/2022|-0.02||3940000000||||2022-08-23|15/06/2022|0.06||4820000000|||
2023-03-19 00:51:48|08238|1089445|601869|19.82B|19820000000|37.21|3145893|30.56|27|2023-04-29|15/12/2022||0.3991||3510000000|||2023-04-28|15/03/2023||0.35||3390000000||
2023-03-19 00:51:53|08239|100444|600213|2.69B|2690000000|9.40|20306402|32.77|24|2022-10-30|15/09/2022|-0.08||415700000||||2022-08-30|15/06/2022|-0.1||238500000|||
2023-03-19 00:51:57|08240|996086|603638|14.6B|14600000000|17.38|3837279|-30.12|26|2023-04-29|15/12/2022||0.15|||||2023-04-21|15/03/2023||||||
2023-03-19 00:52:01|08241|100876|600766|3.7B|3700000000|16.5|5463871|217.92|24|2022-10-28|15/09/2022|||240400000||||2022-08-25|15/06/2022|||92310000|||
2023-03-19 00:52:06|08242|100423|600188|131.71B|131710000000|31.28|23170559|-2.19|27|2023-04-28|15/03/2023||1.48|||||2023-03-24|15/12/2022||1.6||61504000000||
2023-03-19 00:52:10|08243|942814|600819|5.05B|5050000000|6.09|21130178|9.93|24|2022-10-28|15/09/2022|||1320000000||||2022-08-23|15/06/2022|-0.02||1030000000|||
2023-03-19 00:52:14|08244|942838|900918|732.63M|732630000|0.382|400100|-15.49|17|2021-04-30|15/03/2021|||||||2021-04-01|15/12/2020||||||
2023-03-19 00:52:19|08245|1076663|603013|7.37B|7370000000|14.38|1781743|7.72|23|2022-10-27|15/09/2022|0.3||2230000000||||2022-08-24|15/06/2022|0.21||1820000000|||
2023-03-19 00:52:23|08246|101075|601388|7.42B|7420000000|3.380|20812634|-18.55|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:52:28|08247|102963|600793|2.27B|2270000000|12.81|1975226|8.19|23|2022-10-30|15/09/2022|0.08||641600000||||2022-08-26|15/06/2022|0.05||580200000|||
2023-03-19 00:52:33|08248|945718|603939|41.05B|41050000000|56.88|4962703|33.65|26|2023-04-28|15/12/2022||0.4052||5330000000|||2023-04-28|15/03/2023||0.423||5300000000||
2023-03-19 00:52:38|08249|1081718|603666|7.61B|7610000000|36.62|2834850|-37.19|25|2023-04-28|15/12/2022||1.65||1020000000|||2023-04-27|15/03/2023||||||
2023-03-19 00:52:42|08250|100893|600785|3.63B|3630000000|16.08|4075409|58.27|26|2023-04-20|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 00:52:47|08251|1052659|603277|8.92B|8920000000|21.2|1421186|17|25|2023-04-28|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 00:52:51|08252|1054845|603396|8.18B|8180000000|70.43|3104016|-1.66|25|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:52:56|08253|101163|603308|13.69B|13690000000|20.04|6176026|35.77|26|2023-04-29|15/12/2022||0.16|||||2023-04-28|15/03/2023||||||
2023-03-19 00:53:00|08254|101146|601933|31.04B|31040000000|3.42|46196041|-19.91|27|2023-04-29|15/12/2022||-0.0343||22310000000|||2023-04-28|15/03/2023||0.1523||28900000000||
2023-03-19 00:53:04|08255|994539|603058|3.68B|3680000000|8.79|2932747|19.75|23|2022-10-27|15/09/2022|-0.06||128600000||||2022-08-25|15/06/2022|0.09||133400000|||
2023-03-19 00:53:09|08256|1024772|603879|2.25B|2250000000|6.22|3826077|0|23|2022-10-27|15/09/2022|-0.03||84450000||||2022-08-29|15/06/2022|-0.01||79390000|||
2023-03-19 00:53:14|08257|100731|600588|96.9B|96900000000|28.22|31311728|10.97|27|2023-05-01|15/03/2023||-0.1594||1850000000|||2023-03-25|15/12/2022||0.254||4400000000||
2023-03-19 00:53:20|08258|100409|600177|28.97B|28970000000|6.54|8872583|1.71|26|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 00:53:24|08259|1155867|603697|4.22B|4220000000|13.7|4480858|3.24|17|2022-10-27|15/09/2022|0.16||250300000||||2022-08-18|15/06/2022|0.12||222100000|||
2023-03-19 00:53:28|08260|100464|600233|64.22B|64220000000|18.66|17937141|6.45|27|2023-04-26|15/03/2023||0.27||13730000000|||2023-04-26|15/12/2022||0.3115||15070000000||
2023-03-19 00:53:32|08261|1162096|603217|5.92B|5920000000|29.02|2248097|10.98|17|2023-04-27|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:53:37|08262|100993|600963|12.83B|12830000000|7.27|28957308|17.83|26|2023-05-01|15/03/2023|||||||2023-03-11|15/12/2022|0.08||3360000000|||
2023-03-19 00:53:41|08263|100965|600883|1.8B|1800000000|7.63|1860265|-4.03|24|2022-10-28|15/09/2022|0.09||3380000||||2022-08-30|15/06/2022|0.11||2510000|||
2023-03-19 00:53:46|08264|100653|600497|26.83B|26830000000|5.27|65023557|13.58|26|2023-04-25|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:53:50|08265|100898|600792|3.38B|3380000000|3.41|4745263|-17.23|24|2022-10-27|15/09/2022|-0.03||1730000000||||2022-08-14|15/06/2022|-0.01||2140000000|||
2023-03-19 00:53:54|08266|100460|600239|2.89B|2890000000|1.80|5625182|-8.63|24|2022-10-27|15/09/2022|-0.13||567800000||||2022-08-29|15/06/2022|0.07||623700000|||
2023-03-19 00:53:59|08267|101019|600995|45.93B|45930000000|14.37|6696477|4.66|26|2023-04-28|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 00:54:03|08268|100347|600096|39.03B|39030000000|21.27|35776766|-10.93|26|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:54:08|08269|1024795|603801|9.43B|9430000000|30.9|3417942|19.91|25|2023-04-27|15/03/2023|||||||2023-04-27|15/12/2022||0.71||1870000000||
2023-03-19 00:54:12|08270|1162057|603221|1.95B|1950000000|8.11|1222268|-6.24|13|2022-10-28|15/09/2022|-0.07||168500000||||2022-08-29|15/06/2022|-0||223300000|||
2023-03-19 00:54:17|08271|100899|600794|4.66B|4660000000|3.88|14054643|27.63|25|2023-04-25|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 00:54:21|08272|100616|600436|171.64B|171640000000|284.5|1926897|-9.91|27|2023-05-01|15/03/2023||1.16||2840000000|||2023-04-15|15/12/2022||0.8133||2040000000||
2023-03-19 00:54:26|08273|100357|600113|3.24B|3240000000|7.87|15607926|-5.18|24|2023-03-10|15/12/2022|0.1||179300000||||2022-10-28|15/09/2022|0.1||191700000|||
2023-03-19 00:54:30|08274|101151|603001|2.58B|2580000000|6.74|3633846|-10.13|26|2023-04-26|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:54:35|08275|1010633|603229|9.66B|9660000000|24.03|7067908|-42.98|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:54:39|08276|1024777|603331|2.51B|2510000000|14.11|2771665|5.46|23|2022-10-27|15/09/2022|0.14||318800000||||2022-08-09|15/06/2022|0.13||351400000|||
2023-03-19 00:54:44|08277|1043301|603129|18.8B|18800000000|127|1229118|13.3|25|2023-04-28|15/03/2023|||||||2023-04-12|15/12/2022||0.7749||3300000000||
2023-03-19 00:54:48|08278|1056010|603685|1.92B|1920000000|11.34|1343080|3.09|23|2022-10-27|15/09/2022|0.06||293000000||||2022-08-28|15/06/2022|||316800000|||
2023-03-19 00:54:52|08279|997890|603811|4.43B|4430000000|18.96|4764673|11.2|23|2022-10-26|15/09/2022|0.16||158100000||||2022-08-22|15/06/2022|0.16||158500000|||
2023-03-19 00:54:57|08280|1024787|603316|1.68B|1680000000|6.34|6056791|-17.56|23|2022-10-28|15/09/2022|0.01||182800000||||2022-08-29|15/06/2022|0.04||307600000|||
2023-03-19 00:55:01|08281|945721|603222|6.15B|6150000000|12.89|14578228|6.34|26|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:55:06|08282|100896|600790|6.85B|6850000000|4.67|11635939|33.05|24|2022-10-27|15/09/2022|0.22||223900000||||2022-08-19|15/06/2022|0.2||200200000|||
2023-03-19 00:55:11|08283|101129|601877|57.43B|57430000000|26.99|18434351|-37.22|27|2023-04-29|15/12/2022||0.63||7320000000|||2023-04-28|15/03/2023||0.29||8194000000||
2023-03-19 00:55:15|08284|100602|600415|28.42B|28420000000|5.18|68035577|5.71|26|2023-04-28|15/03/2023|||||||2023-04-12|15/12/2022||0.05||5661000000||
2023-03-19 00:55:21|08285|100717|600572|15.29B|15290000000|5.95|52253243|32.22|26|2023-04-27|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-03-19 00:55:25|08286|1008741|603081|6.36B|6360000000|15.52|4911303|39.57|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 00:55:30|08287|100761|600633|13.68B|13680000000|10.81|49747310|25.99|27|2023-05-01|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-19 00:55:34|08288|1024779|603757|4.2B|4200000000|25.16|2827078|72.09|25|2023-04-26|15/03/2023|||||||2023-04-24|15/12/2022||||||
2023-03-19 00:55:38|08289|994588|603701|4.08B|4080000000|15.6|5669781|76.07|23|2022-10-28|15/09/2022|-0||124300000||||2022-08-28|15/06/2022|0.03||105000000|||
2023-03-19 00:55:43|08290|1009370|603320|1.68B|1680000000|12.91|1256763|-17.19|23|2022-10-26|15/09/2022|0.07||242200000||||2022-08-09|15/06/2022|0.09||257500000|||
2023-03-19 00:55:47|08291|950056|603338|27.81B|27810000000|54.92|3599372|11.92|26|2023-04-28|15/03/2023||0.4151||969100000|||2023-04-27|15/12/2022||0.4265||996930000||
2023-03-19 00:55:52|08292|100677|600526|4.61B|4610000000|5.34|6213415|-4.64|24|2022-10-26|15/09/2022|0.08||1030000000||||2022-08-30|15/06/2022|0.04||1000000000|||
2023-03-19 00:55:56|08293|100308|600070|3.07B|3070000000|6.24|15079885|-0.32|24|2022-10-28|15/09/2022|-0.27||53450000||||2022-08-26|15/06/2022|-0.11||40240000|||
2023-03-19 00:56:01|08294|100463|600232|2.05B|2050000000|5.75|2628111|1.41|26|2023-04-28|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 00:56:05|08295|953919|603311|3.01B|3010000000|12.76|2878608|2.16|24|2022-10-28|15/09/2022|0.18||210100000||||2022-08-25|15/06/2022|0.12||181800000|||
2023-03-19 00:56:10|08296|1081733|603897|4.21B|4210000000|20.41|2798035|-38.67|23|2022-10-28|15/09/2022|-0.09||2020000000||||2022-08-04|15/06/2022|0.31||3070000000|||
2023-03-19 00:56:14|08297|1162063|603687|3.98B|3980000000|9.50|13973035|6.03|15|2022-10-30|15/09/2022|0.05||501800000||||2022-08-29|15/06/2022|0.07||529100000|||
2023-03-19 00:56:18|08298|100322|600052|4.03B|4030000000|4.77|3789622|11.97|23|2022-10-27|15/09/2022|0.05||19620000||||2022-08-17|15/06/2022|0.01||53980000|||
2023-03-19 00:56:23|08299|100317|600059|9.28B|9280000000|10.18|16255963|4.84|26|2023-04-28|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-19 00:56:27|08300|1141894|688006|18.32B|18320000000|45.21|2729809|-26.16|19|2023-05-01|15/03/2023||0.33||1195000000|||2023-04-27|15/12/2022||0.26||1060000000||
2023-03-19 00:56:32|08301|101015|600987|8.68B|8680000000|8.26|10438698|51.28|26|2023-04-26|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 00:56:36|08302|1056009|603661|4.64B|4640000000|34.14|611396|30.16|25|2023-05-01|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 00:56:41|08303|100485|600267|12.68B|12680000000|10.74|13818352|-25.67|26|2023-04-25|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:56:45|08304|100682|600521|29.22B|29220000000|19.7|27858829|-20.4|27|2023-04-29|15/12/2022||0.13||2030000000|||2023-04-25|15/03/2023||0.17||2100000000||
2023-03-19 00:56:50|08305|1043302|603181|8.42B|8420000000|14.5|1749463|3.35|25|2023-05-01|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-19 00:56:55|08306|953918|603300|10.46B|10460000000|7.88|16932388|-1.32|26|2023-04-26|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 00:57:00|08307|945175|603799|87.6B|87600000000|54.83|16800322|-29.18|26|2023-05-01|15/03/2023||0.98|||||2023-04-20|15/12/2022||0.79||49751000000||
2023-03-19 00:57:05|08308|945171|603558|3.21B|3210000000|8.57|3671455|-19.91|25|2023-04-25|15/03/2023|||||||2023-03-21|15/12/2022||0.15||||
2023-03-19 00:57:09|08309|994603|603822|2.61B|2610000000|34.03|1218096|-26.88|23|2022-10-24|15/09/2022|-0.26||1110000000||||2022-08-28|15/06/2022|0.36||696100000|||
2023-03-19 00:57:14|08310|100491|600273|11.82B|11820000000|8.46|8615070|-10.76|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 00:57:18|08311|100795|600668|4.4B|4400000000|12.78|8271028|-40.17|23|2022-10-30|15/09/2022|0.12||829200000||||2022-08-26|15/06/2022|0.36||930700000|||
2023-03-19 00:57:23|08312|1162065|603948|3.66B|3660000000|22.53|889580|-13.68|13|2022-10-25|15/09/2022|0.47||656800000||||2022-08-25|15/06/2022|0.69||706400000|||
2023-03-19 00:57:27|08313|1162060|603583|9.31B|9310000000|24.22|3587044|-19.56|17|2023-04-25|15/03/2023|||||||2023-04-25|15/12/2022||0.2864||756000000||
2023-03-19 00:57:33|08314|1024785|603980|3.33B|3330000000|4.76|2143745|-17.36|23|2022-10-28|15/09/2022|-0.04||410900000||||2022-08-30|15/06/2022|-0.02||533400000|||
2023-03-19 00:57:37|08315|1054848|603607|2.62B|2620000000|14.65|1459928|10.82|23|2022-10-27|15/09/2022|0.14||181100000||||2022-08-25|15/06/2022|0.2||207200000|||
2023-03-19 00:57:42|08316|942595|603456|31.38B|31380000000|34.88|5407158|-28.83|26|2023-04-26|15/03/2023|||||||2023-04-18|15/12/2022||1.04||4766000000||
2023-03-19 00:57:46|08317|100417|600160|46.84B|46840000000|17.35|24970305|30.06|27|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:57:51|08318|997889|603665|5.34B|5340000000|33.06|1001369|-26.86|25|2023-05-01|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-03-19 00:57:55|08319|994591|603726|2.39B|2390000000|12.87|1340371|-5.99|23|2022-10-28|15/09/2022|0.15||413600000||||2022-08-29|15/06/2022|0.2||513000000|||
2023-03-19 00:58:00|08320|100555|600352|32.7B|32700000000|10.05|15123497|-5.19|27|2023-04-28|15/03/2023|||||||2023-04-15|15/12/2022||0.65||||
2023-03-19 00:58:04|08321|100446|600216|11.76B|11760000000|12.27|15558308|-17.71|26|2023-04-26|15/03/2023|||||||2023-04-26|15/12/2022||1.49||8382000000||
2023-03-19 00:58:08|08322|1052660|603321|2.25B|2250000000|7.32|2140384|-7.11|23|2022-10-26|15/09/2022|0.05||311200000||||2022-08-23|15/06/2022|0.09||321800000|||
2023-03-19 00:58:13|08323|100369|600120|13.66B|13660000000|4.00|18948886|1.78|24|2022-10-28|15/09/2022|0.03||4220000000||||2022-08-26|15/06/2022|0.05||5770000000|||
2023-03-19 00:58:17|08324|100900|600796|4.74B|4740000000|5.47|2637692|1.3|23|2022-10-26|15/09/2022|0.06||465000000||||2022-08-25|15/06/2022|0.05||491600000|||
2023-03-19 00:58:22|08325|955761|603116|3.15B|3150000000|5.47|2951175|-1.08|24|2022-10-28|15/09/2022|||541000000||||2022-08-15|15/06/2022|0.01||581100000|||
2023-03-19 00:58:26|08326|996072|603165|3.87B|3870000000|14.29|4573296|-8.4|23|2022-10-28|15/09/2022|0.1||638900000||||2022-08-26|15/06/2022|0.11||685300000|||
2023-03-19 00:58:31|08327|1162095|603379|19.5B|19500000000|32.29|6274212|49.28|17|2023-05-01|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-03-19 00:58:35|08328|994537|603033|13.83B|13830000000|17.46|1789853|-12.46|25|2023-04-29|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-03-19 00:58:39|08329|102966|603168|2.89B|2890000000|7.77|4365577|-15.82|24|2022-10-28|15/09/2022|0.03||134300000||||2022-08-29|15/06/2022|0.02||130700000|||
2023-03-19 00:58:44|08330|1043299|603079|2.27B|2270000000|13.24|1973707|-4.34|23|2022-10-28|15/09/2022|0.04||185500000||||2022-08-26|15/06/2022|0.11||165300000|||
2023-03-19 00:58:48|08331|951036|603703|4.7B|4700000000|16.09|4164210|-8.63|23|2022-10-27|15/09/2022|0.02||189300000||||2022-08-25|15/06/2022|0.04||200700000|||
2023-03-19 00:58:53|08332|1010635|603896|10.4B|10400000000|52.76|2758564|37.18|25|2023-04-28|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-19 00:58:57|08333|994571|603520|6.5B|6500000000|19|7977815|-51.04|26|2023-04-28|15/03/2023||-1.41||131430000|||2023-04-26|15/12/2022||-0.9268||122240000||
2023-03-19 00:59:01|08334|1052654|603055|9.28B|9280000000|11.11|7513856|-10.26|25|2023-04-28|15/03/2023|||||||2023-04-11|15/12/2022||0.1||||
2023-03-19 00:59:06|08335|997533|603578|2.61B|2610000000|14.69|1254197|36.6|23|2022-10-27|15/09/2022|0.13||129300000||||2022-08-30|15/06/2022|0.2||219500000|||
2023-03-19 00:59:10|08336|955760|603085|4.21B|4210000000|10.61|3140013|63.23|26|2023-04-29|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-03-19 00:59:15|08337|1043305|603500|3.27B|3270000000|13.50|1615986|53.76|23|2022-10-27|15/09/2022|0.07||148100000||||2022-08-25|15/06/2022|0.09||123200000|||
2023-03-19 00:59:19|08338|1010636|603926|2.15B|2150000000|9.36|1066632|-10.33|23|2022-10-25|15/09/2022|0.06||489900000||||2022-08-29|15/06/2022|0.12||557100000|||
2023-03-19 00:59:23|08339|1024780|603595|11.9B|11900000000|51.20|4742857|71.64|25|2023-04-24|15/03/2023|||||||2023-03-31|15/12/2022|0.01||457000000|||
2023-03-19 00:59:28|08340|996073|603177|3.32B|3320000000|16.01|4138673|-9.5|23|2022-10-28|15/09/2022|0.01||216700000||||2022-08-29|15/06/2022|0.03||127500000|||
2023-03-19 00:59:32|08341|942598|603010|7.82B|7820000000|13.26|3826372|-31.61|26|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 00:59:37|08342|996074|603186|4.43B|4430000000|31.18|6160874|4|25|2023-04-18|15/03/2023|||||||2023-03-15|15/12/2022|-0.16||907700000|||
2023-03-19 00:59:41|08343|953921|603568|31.66B|31660000000|18.69|5434446|-16.99|26|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||0.3385||||
2023-03-19 00:59:46|08344|942802|600576|8.26B|8260000000|8.15|15205751|24.24|24|2022-10-28|15/09/2022|||45370000||||2022-08-24|15/06/2022|||79820000|||
2023-03-19 00:59:51|08345|994586|603667|4.2B|4200000000|12.79|4479860|7.03|26|2023-04-29|15/12/2022||0.13|||||2023-04-28|15/03/2023||||||
2023-03-19 00:59:55|08346|996076|603239|4.23B|4230000000|15.63|2547616|30.69|25|2023-04-27|15/03/2023|||||||2023-04-19|15/12/2022||||||
2023-03-19 00:59:59|08347|100737|600596|17.83B|17830000000|15.56|12966055|-14.81|26|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 01:00:04|08348|994616|603889|4.13B|4130000000|8.08|5387955|35.34|26|2023-04-27|15/03/2023|||||||2023-04-14|15/12/2022||0.1||||
2023-03-19 01:00:09|08349|1162080|603867|6.92B|6920000000|37.48|3809983|58.4|16|2022-10-24|15/09/2022|0.3||623300000||||2022-08-11|15/06/2022|0.5||682200000|||
2023-03-19 01:00:13|08350|1088199|603105|7.91B|7910000000|15.82|21563299|16.15|26|2023-04-27|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 01:00:18|08351|100482|600261|4.59B|4590000000|3.34|5411626|-9.49|27|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-19 01:00:22|08352|1162081|603995|9.88B|9880000000|29.23|3565717|-15.99|17|2023-04-26|15/03/2023|||||||2023-04-14|15/12/2022||0.07||||
2023-03-19 01:00:27|08353|1031314|603388|3.27B|3270000000|10.05|8915703|23.77|23|2022-10-30|15/09/2022|0.02||104000000||||2022-08-25|15/06/2022|0.08||145300000|||
2023-03-19 01:00:31|08354|1162054|603095|3.29B|3290000000|24.95|727227|4.22|13|2022-10-27|15/09/2022|2.35||290100000||||2022-08-18|15/06/2022|0.55||431500000|||
2023-03-19 01:00:36|08355|100294|600023|52.7B|52700000000|3.93|26906538|16.96|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-03-19 01:00:40|08356|1024781|603767|2.22B|2220000000|7.27|2462301|1.39|23|2022-10-25|15/09/2022|0.09||287700000||||2022-08-19|15/06/2022|0.06||214100000|||
2023-03-19 01:00:45|08357|1081728|603301|9.77B|9770000000|36.67|2344298|-8.05|24|2023-05-01|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 01:00:49|08358|994606|603843|2.99B|2990000000|4.27|9222207|-23.75|24|2022-10-27|15/09/2022|||555200000||||2022-08-29|15/06/2022|0.04||620500000|||
2023-03-19 01:00:55|08359|100370|600121|5.85B|5850000000|4.800|30878792|22.14|26|2023-05-01|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-19 01:00:59|08360|101110|601717|22.05B|22050000000|13.27|15361511|7.97|27|2023-04-26|15/03/2023|||||||2023-03-30|15/12/2022||0.28||||
2023-03-19 01:01:04|08361|102948|600066|21.43B|21430000000|9.68|30912185|14.02|27|2023-04-26|15/03/2023||||30195000000|||2023-03-28|15/12/2022||0.0546||6000000000||
2023-03-19 01:01:08|08362|996085|603637|2.03B|2030000000|8.5|3003577|-11.83|23|2022-10-27|15/09/2022|0.05||146300000||||2022-08-18|15/06/2022|0.13||169600000|||
2023-03-19 01:01:13|08363|1024791|601878|39.36B|39360000000|10.15|27829749|-5.84|23|2022-10-28|15/09/2022|0.1||4120000000||||2022-08-22|15/06/2022|0.1||4330000000|||
2023-03-19 01:01:17|08364|101014|600986|8.15B|8150000000|6.2|37711275|3.51|25|2023-05-01|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-03-19 01:01:22|08365|102964|601599|3.61B|3610000000|3.11|9041178|-9.59|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-03-19 01:01:26|08366|100655|600489|47.31B|47310000000|9.76|42370625|27.58|27|2023-04-28|15/03/2023||0.08|||||2023-04-27|15/12/2022||0.02||||
2023-03-19 01:01:31|08367|100919|600818|5.84B|5840000000|23.08|2814534|17.88|24|2022-10-27|15/09/2022|0.05||313400000||||2022-08-17|15/06/2022|0.04||259100000|||
2023-03-19 01:01:35|08368|101179|900915|847.82M|847820000|0.602|647296|18.74|8|2018-10-30|15/09/2018|||||||2018-08-18|15/06/2018||||||
2023-03-19 01:01:40|08369|1056008|603619|6.85B|6850000000|17.12|6731445|18.31|26|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 01:01:45|08370|100397|600163|10.12B|10120000000|5.32|11163977|-26.21|25|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-03-19 01:01:52|08371|100526|600313|11.19B|11190000000|10.34|36727293|89.38|26|2023-04-28|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-19 01:01:56|08372|1162148|600918|46.48B|46480000000|6.67|19277221|-22.17|13|2022-10-28|15/09/2022|||2400000000||||2022-08-26|15/06/2022|0.09||3160000000|||
2023-03-19 01:02:01|08373|994574|603559|1.89B|1890000000|13.19|7686358|-5.79|23|2022-10-26|15/09/2022|-0.12||68990000||||2022-08-15|15/06/2022|-0.11||94430000|||
2023-03-19 01:02:05|08374|101101|601636|26.84B|26840000000|10.1|31763404|-21.09|26|2023-04-26|15/12/2022||0.03||3210000000|||2023-04-19|15/03/2023||0.08||20096000000||
2023-03-19 01:02:11|08375|100635|600479|4.99B|4990000000|11.6|6630845|3.48|25|2023-04-27|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-03-19 01:02:15|08376|100991|600961|7.45B|7450000000|8.15|8755280|-15.72|23|2022-10-27|15/09/2022|-0.06||3670000000||||2022-08-18|15/06/2022|0.06||4440000000|||
2023-03-19 01:02:20|08377|100623|600458|8.37B|8370000000|10.42|9591671|-2.8|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 01:02:25|08378|101133|601899|296.55B|296550000000|11.46|160421288|11.26|27|2023-05-02|15/03/2023||0.2298||53350000000|||2023-03-24|15/12/2022||0.1748||42440000000||
2023-03-19 01:02:29|08379|1072212|603709|1.35B|1350000000|16.75|720949|5.48|22|2022-10-28|15/09/2022|-0.12||157100000||||2022-08-26|15/06/2022|0.02||162300000|||
2023-03-19 01:02:34|08380|41398|ABGJ|142.02B|142020000000|17.27|2492541|-7.12|31|2023-05-31|15/03/2023|||||||2023-03-13|15/12/2022|12.14|1279|87740000000|46945000000||
2023-03-19 01:02:38|08381|41384|ARIJ|45.66B|45660000000|23,291|360123|-16.71|15|2023-03-01|15/12/2022|22.34|3927|8740000000|10790000000|||2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000||
2023-03-19 01:02:42|08382|41383|ANGJ|156.82B|156820000000|37,700|1479694|2.62|29|2023-05-12|15/03/2023||0.32|||||2023-02-22|15/12/2022|0.67|0.5425||||
2023-03-19 01:02:47|08383|41386|APNJ|78.91B|78910000000|17,734|1164605|-7.67|17|2023-03-07|15/12/2022|6.02|748.00|19150000000||||2022-08-31|15/06/2022|14.32||38610000000|||
2023-03-19 01:02:50|08384|8990|||||||24|2022-04-20|15/03/2022|||||||2022-02-15|15/12/2021||||||
2023-03-19 01:02:55|08385|41393|BVTJ|86.79B|86790000000|25,850|952329|17.92|18|2023-02-27|15/12/2022|9.17||57210000000||||2022-09-05|15/06/2022|14.9||99930000000|||
2023-03-19 01:03:00|08386|41367|BTIJ|1.48T|1480000000000|66333|796065|9.17|23|2023-04-25|15/03/2023|||||||2023-02-09|15/12/2022||||||
2023-03-19 01:03:03|08387|50081|SHCJ|57.62B|57620000000|2486|467241|-24.67|0||
2023-03-19 01:03:08|08388|41379|DSYJ|90.29B|90290000000|13713|1304679|-21.93|18|2023-02-23|15/12/2022|4.37||34820000000||||2022-09-07|15/06/2022|3.25||34730000000|||
2023-03-19 01:03:13|08389|41391|EXXJ|44.08B|44080000000|18,309|795392|-11.34|31|2023-04-24|15/03/2023|||||||2023-03-16|15/12/2022|57.13|3790|46370000000|24599000000||
2023-03-19 01:03:18|08390|41358|FSRJ|344.45B|344450000000|6177|11129150|-13.86|16|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|||2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000||
2023-03-19 01:03:22|08391|41399|GRTJ|44.45B|44450000000|1,303|9161464|-2.47|17|2023-03-14|15/12/2022|0.54||6850000000||||2022-09-14|15/06/2022|1.25||6670000000|||
2023-03-19 01:03:28|08392|41390|IMPJ|144.62B|144620000000|17042|2647528|-29.28|29|2023-04-26|15/03/2023|||||||2023-03-02|15/12/2022|16.44|2428|57800000000|||
2023-03-19 01:03:33|08393|41387|IPLJ|12.63B|12630000000|6,595|411039|0|14|2022-03-14|15/12/2021|||||||2021-09-07|15/06/2021|0.65||25850000000|||
2023-03-19 01:03:37|08394|41370|INPJ|94.49B|94490000000|440|1337450|18.12}|9|2019-05-23|15/03/2019|||||||2018-05-17|15/03/2018||||||
2023-03-19 01:03:42|08395|41359|INLJ|82.72B|82720000000|9815|803386|17|19|2022-11-17|15/09/2022|||||||2022-05-19|15/03/2022||||||
2023-03-19 01:03:46|08396|41392|KIOJ|134.04B|134040000000|41769|335321|-31.3|31|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|10.62|2977|31060000000|38372000000||
2023-03-19 01:03:50|08397|50185|LHCJ|293.71M|293710000|1874|3137183|-15.59|18|2023-05-24|15/03/2023||44.00||14165000000|||2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000||
2023-03-19 01:03:54|08398|41371|MNPJ|137.97B|137970000000|28,700|624220|-5.56|0||
2023-03-19 01:03:59|08399|41382|MTNJ|227.7B|227700000000|12607|3907910|-37.08|31|2023-04-27|15/03/2023|||||||2023-03-13|15/12/2022|6.11|788.00|109500000000|104018000000||
2023-03-19 01:04:03|08400|1123065|MCGJ|51.37B|51370000000|12029|1014071|-7.35|12|2023-06-07|15/03/2023|||||||2022-11-10|15/09/2022|-0.6||28650000000|||
2023-03-19 01:04:07|08401|41376|NPNJn|611.32B|611320000000|300,454|587070|69.89|16|2023-03-01|15/12/2022|||||||2022-11-28|15/09/2022||||||
2023-03-19 01:04:12|08402|41360|NEDJ|103.28B|103280000000|21197|1430692|-7.65|30|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|14.75|1379|64180000000|30525000000||
2023-03-19 01:04:17|08403|41373|OMUJ|54.15B|54150000000|48.85|10227470|-18.82|18|2023-03-13|15/12/2022|1.63||87030000000||||2022-08-29|15/06/2022|1.16||43200000000|||
2023-03-19 01:04:21|08404|50078|RNIJ|64.01B|64010000000|34838|223128|10.87|1|2015-11-16|15/09/2014|||||||
2023-03-19 01:04:25|08405|41381|REMJ|72.72B|72720000000|12,947|912540|-13.85|15|2023-03-22|15/12/2022||624.00|||||2022-09-20|15/06/2022|14.55||37760000000|||
2023-03-19 01:04:29|08406|41365|CFRJ|1.52T|1520000000000|26.95|3243194|46.64|30|2023-05-12|15/03/2023||4.62||79740000000|||2023-01-18|15/12/2022|||99260000000|101520000000||
2023-03-19 01:04:34|08407|41380|RMHJ|722.13M|722130000|52|2373668|-68.29|19|2023-06-22|15/06/2023|||||||2022-12-19|15/12/2022||||||
2023-03-19 01:04:38|08408|41361|SLMJ|110.09B|110090000000|5389|5339754|-20.97|19|2023-03-08|15/12/2022|2.81||38720000000||||2022-09-08|15/06/2022|2.55||37510000000|||
2023-03-19 01:04:43|08409|41374|SOLJ|148.34B|148340000000|23,276|1962046|-33.31|31|2023-04-21|15/03/2023|||||||2023-02-21|15/12/2022|22.85|1770|37980000000|37980000000||
2023-03-19 01:04:48|08410|41363|SHPJ|116.92B|116920000000|21,538|1346487|-7|19|2023-03-06|15/12/2022|5.96|564.00|106300000000|87198000000|||2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000||
2023-03-19 01:04:52|08411|41362|SBKJ|272.9B|272900000000|16,727|3285876|-3.31|20|2023-03-09|15/12/2022|11.4|1115|90570000000|77955000000|||2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000||
2023-03-19 01:04:57|08412|41388|TBSJ|29.4B|29400000000|18764|369573|12.37|27|2023-05-25|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 01:05:02|08413|41394|VODJ|241.62B|241620000000|12485|1428353|-20.77|29|2023-05-15|15/03/2023||558.00||55956000000|||2023-01-31|15/12/2022|||29040000000|26745000000||
2023-03-19 01:05:06|08414|41385|WHLJ|59.67B|59670000000|6,444|3686135|14.7|17|2023-03-01|15/12/2022|2.19|116.00|35700000000|38933000000|||2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000||
2023-03-19 01:05:11|08415|11719|4001|10.39B|10390000000|115.4|95956|-0.52|34|2023-05-09|15/03/2023||1.24||2670000000|||2023-02-09|15/12/2022|2.18|2.18|2490000000|2490000000||
2023-03-19 01:05:16|08416|997122|4191|547M|547000000|27.35|214809|-25.17|24|2023-02-08|15/12/2022|0.4||86290000||||2022-11-06|15/09/2022|0.64||101800000|||
2023-03-19 01:05:21|08417|11711|3010|3.39B|3390000000|33.85|136670|-17.44|34|2023-04-25|15/03/2023|||||||2023-02-23|15/12/2022|0.35||251000000|249330000||
2023-03-19 01:05:25|08418|11705|2330|12.05B|12050000000|46.5|493016|-32.77|35|2023-04-27|15/03/2023||0.07||626920000|||2023-02-21|15/12/2022|0.0844|0.1215|622220000|637490000||
2023-03-19 01:05:30|08419|11629|8160|571.34M|571340000|10.78|785170|-65.93|24|2023-03-08|15/12/2022|0.29||152900000||||2022-11-03|15/09/2022|0.09||121300000|||
2023-03-19 01:05:34|08420|11641|8280|474.4M|474400000|11.86|117784|-41.69|23|2022-11-10|15/09/2022|-0.69||57100000||||2022-08-25|15/06/2022|-0.02||49270000|||
2023-03-19 01:05:39|08421|962550|4320|1.54B|1540000000|16.54|58658|-6.76|24|2023-03-12|15/12/2022|0.14||55450000||||2022-11-08|15/09/2022|0.19||53270000|||
2023-03-19 01:05:44|08422|1025124|4012|1.4B|1400000000|35|94599|-17.84|25|2023-05-30|15/03/2023|||||||2023-02-28|15/12/2022|0.14||100400000|||
2023-03-19 01:05:48|08423|11731|4130|364.72M|364720000|12.28|486131|-41.24|21|2022-11-15|15/09/2022|-0.02||2800000||||2022-08-09|15/06/2022|-0.01||2620000|||
2023-03-19 01:05:53|08424|11630|8170|745.2M|745200000|16.56|55255|-2.56|23|2022-11-11|15/09/2022|0.56||296800000||||2022-08-17|15/06/2022|-0.06||253800000|||
2023-03-19 01:05:57|08425|11650|6020|690.6M|690600000|23.02|526989|2.86|23|2022-11-18|15/09/2022|||2920000||||2022-08-31|15/06/2022|-0.01||2710000|||
2023-03-19 01:06:02|08426|940928|4007|7.38B|7380000000|46.15|264504|41.62|27|2023-05-04|15/03/2023|||||||2023-03-02|15/12/2022|0.46||343000000|294500000||
2023-03-19 01:06:06|08427|103950|1820|778.05M|778050000|24.70|384839|-27.8|29|2023-04-26|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 01:06:11|08428|1025125|3008|491.08M|491080000|43.45|126937|-33.66|22|2022-10-28|15/09/2022|0.14||32560000||||2022-08-17|15/06/2022|-0.31||20730000|||
2023-03-19 01:06:15|08429|1053058|4334|533.31M|533310000|8.69|61015|-2.03|6|2022-08-17|15/06/2022|0.17||31240000||||2022-05-20|15/12/2021|-0.05||26770000|||
2023-03-19 01:06:19|08430|1062590|4337|309.67M|309670000|5.41|74506|-30.46|3|2022-09-08|15/06/2022|0.39||18280000||||2022-06-23|15/12/2021|0.12||8400000|||
2023-03-19 01:06:23|08431|1129465|7200|3.24B|3240000000|108.00|50753|-8.86|19|2023-04-17|15/03/2023|||||||2023-02-20|15/12/2022|1.64||313200000|||
2023-03-19 01:06:28|08432|997124|4141|426.6M|426600000|71.1|44702|-29.46|23|2022-11-10|15/09/2022|0.08||29560000||||2022-08-28|15/06/2022|0.6||34460000|||
2023-03-19 01:06:33|08433|11665|1120|282.4B|282400000000|70.6|3782522|-28.96|39|2023-05-02|15/03/2023||1.12||7340000000|||2023-01-30|15/12/2022|1.09|1.07|7210000000|7270000000||
2023-03-19 01:06:37|08434|1090528|4340|1.54B|1540000000|9.53|115381|-13.99|9|2022-08-16|15/06/2022|0.42||79720000||||2022-04-12|15/12/2021|-0.1||52800000|||
2023-03-19 01:06:42|08435|980213|1304|1.07B|1070000000|21.08|224450|-47.82|25|2023-02-02|15/12/2022|-0.82||461800000|394000000|||2022-12-12|15/09/2022|-1.9||315200000|||
2023-03-19 01:06:46|08436|11704|2320|920.84M|920840000|21.6|82953|-23.4|26|2023-05-11|15/03/2023|||||||2023-01-19|15/12/2022||||||
2023-03-19 01:06:50|08437|11706|2340|1.37B|1370000000|16.9|305704|-32.35|23|2022-11-13|15/09/2022|-0.19||142600000||||2022-08-30|15/06/2022|-0.04||168200000|||
2023-03-19 01:06:54|08438|1057695|4338|1.28B|1280000000|9.3|76311|-21.19|6|2022-08-28|15/06/2022|0.28||92610000||||2022-06-23|15/12/2021|0.28||94890000|||
2023-03-19 01:07:01|08439|11666|1140|36.95B|36950000000|36.95|928164|-17.89|39|2023-04-20|15/03/2023|||||||2023-02-02|15/12/2022|0.54||1330000000|1340000000||
2023-03-19 01:07:05|08440|11738|4200|6.6B|6600000000|88|123558|15.64|32|2023-04-19|15/03/2023|||||||2023-01-17|15/12/2022|0.96||3330000000|3380000000||
2023-03-19 01:07:10|08441|11742|4240|1.65B|1650000000|14.36|565320|-46.57|27|2023-06-29|15/03/2023||0.81||1480000000|||2023-02-07|15/12/2022||0.04|1420000000|1450000000||
2023-03-19 01:07:15|08442|11667|1150|57.2B|57200000000|28.6|4331351|-23.22|30|2023-04-26|15/03/2023||0.53||2181000000|||2023-02-02|15/12/2022|0.41|0.49|2110000000|2210000000||
2023-03-19 01:07:19|08443|40411|8312|388.8M|388800000|12.96|390990|-48.47|23|2022-11-11|15/09/2022|0.11||57380000||||2022-08-23|15/06/2022|0.02||56870000|||
2023-03-19 01:07:23|08444|996548|4331|180.54M|180540000|15.30|90654|-35.5|8|2022-08-25|15/06/2022|0.23||3120000||||2022-08-25|15/06/2021|0.22||2530000|||
2023-03-19 01:07:28|08445|48638|8012|870.1M|870100000|15.82|216354|-14.3|25|2023-05-18|15/03/2023|||||||2023-01-18|15/12/2022||||||
2023-03-19 01:07:33|08446|11654|6070|1.45B|1450000000|48.2|231130|-12.2|32|2023-05-09|15/03/2023|||||||2023-03-05|15/12/2022|0.31||82210000|||
2023-03-19 01:07:37|08447|1141641|4348|936.3M|936300000|6.64|234006|-25.14|5|2022-09-08|15/06/2022|0.27||59590000||||2022-09-08|15/06/2021|-0.17||54650000|||
2023-03-19 01:07:42|08448|11747|4290|1.04B|1040000000|16.02|322740|-11.2|27|2023-05-10|15/03/2023|||||||2023-01-17|15/12/2022||||||
2023-03-19 01:07:45|08449|1171243|2081|3.33B|3330000000|133|55776|33|12|2022-11-07|15/09/2022|1.13||193500000|218000000|||2022-08-18|15/06/2022|1.05||184400000|218000000||
2023-03-19 01:07:51|08450|11617|8040|829.2M|829200000|13.82|196356|-45.05|25|2023-05-17|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 01:07:55|08451|11628|8150|309.62M|309620000|10.64|110809|-43.22|11|2019-11-11|15/09/2019|-0.09||115400000||||2019-08-08|15/06/2019|0.06||126500000|||
2023-03-19 01:08:01|08452|11645|2280|53.4B|53400000000|53.4|207207|8.98|39|2023-04-03|15/03/2023||0.54||4730000000|||2023-01-23|15/12/2022|0.355|0.35|4840000000|4840000000||
2023-03-19 01:08:06|08453|11636|8230|3.90B|3900000000|97.6|100651|15.23|25|2023-05-10|15/03/2023|||||||2023-03-05|15/12/2022|0.23||708800000|717000000||
2023-03-19 01:08:10|08454|11671|1213|458.78M|458780000|42.1|218356|-6.08|23|2022-11-13|15/09/2022|-0.16||61870000||||2022-08-07|15/06/2022|0.51||69590000|||
2023-03-19 01:08:15|08455|11691|2170|1.75B|1750000000|35.4|320969|-42.53|28|2023-05-09|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 01:08:19|08456|19027|8310|400.76M|400760000|9.32|847306|-50.02|23|2022-11-15|15/09/2022|-0.13||52300000||||2022-08-24|15/06/2022|-0.14||69550000|||
2023-03-19 01:08:24|08457|11690|2160|387.09M|387090000|39.10|332406|-13.5|31|2023-05-03|15/03/2023|||||||2023-03-28|15/12/2022|0.95||144200000|||
2023-03-19 01:08:28|08458|1163395|1182|1.29B|1290000000|14.28|69218|-30.88|13|2023-02-28|15/12/2022|0.18||72020000||||2022-10-27|15/09/2022|0.28||82230000|||
2023-03-19 01:08:33|08459|11646|4061|611.1M|611100000|19.40|762448|-41.54|23|2022-11-21|15/09/2022|0.38||10610000||||2022-10-02|15/06/2022|-0.12||3970000|||
2023-03-19 01:08:37|08460|11694|2200|391M|391000000|39.1|150753|-32.12|28|2023-05-11|15/03/2023|||||||2023-01-19|15/12/2022||||||
2023-03-19 01:08:42|08461|997127|7201|628M|628000000|62.80|244843|-67.76|23|2022-11-10|15/09/2022|-0.21||9910000||||2022-08-17|15/06/2022|-0.19||8380000|||
2023-03-19 01:08:46|08462|1131253|4321|9.28B|9280000000|19.54|368767|-9.12|19|2023-05-31|15/03/2023||0.36||572830000|||2023-03-01|15/12/2022|0.95|0.36|585000000|567920000||
2023-03-19 01:08:50|08463|1177730|7202|28.3B|28300000000|238.2|149232|18.98|11|2023-04-18|15/03/2023||2.40||2500000000|||2023-02-16|15/12/2022|1.64|1.99|2440000000|2370000000||
2023-03-19 01:08:55|08464|11620|8070|982.05M|982050000|15.38|258131|-28.6|25|2023-05-09|15/03/2023|||||||2023-01-17|15/12/2022||||||
2023-03-19 01:08:59|08465|11733|4150|3.34B|3340000000|18.80|269418|-30.37|30|2023-04-19|15/03/2023|||||||2023-01-09|15/12/2022||||||
2023-03-19 01:09:04|08466|11663|1080|37.5B|37500000000|25|701753|-4.58|39|2023-04-24|15/03/2023||0.52||1730000000|||2023-02-14|15/12/2022|0.53|0.57|1920000000|1880000000||
2023-03-19 01:09:08|08467|11727|4080|1.25B|1250000000|9.9|419522|-50.55|23|2022-11-08|15/09/2022|-0.43||432300000||||2022-08-29|15/06/2022|-0.16||420800000|||
2023-03-19 01:09:13|08468|19029|1301|850.12M|850120000|24.22|147210|-13.5|25|2023-05-02|15/03/2023|||||||2023-03-02|15/12/2022|0.33||255200000|||
2023-03-19 01:09:17|08469|11670|1212|4.72B|4720000000|59.00|123521|47.32|25|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 01:09:21|08470|1142328|4292|2.43B|2430000000|57.8|206641|-4.93|17|2023-06-08|15/04/2023|||||||2023-03-07|15/01/2023|0.23||167000000|174000000||
2023-03-19 01:09:26|08471|11626|8130|566.67M|566670000|34.00|263305|0|19|2021-11-08|15/09/2021|-0.28||49640000||||2021-08-22|15/06/2021|-0.01||49890000|||
2023-03-19 01:09:30|08472|11753|7040|528.29M|528290000|58.7|911613|1.91|24|2023-02-13|15/12/2022|0.89||164000000||||2022-11-03|15/09/2022|0.74||148000000|||
2023-03-19 01:09:35|08473|11638|8250|1.36B|1360000000|27.1|116852|-24.09|25|2023-05-10|15/03/2023|||||||2023-01-17|15/12/2022||||355000000||
2023-03-19 01:09:39|08474|11688|2140|1.25B|1250000000|15.48|318768|-18.01|23|2022-11-11|15/09/2022|-0.21||68130000||||2022-08-25|15/06/2022|-0.15||65860000|||
2023-03-19 01:09:43|08475|997125|4051|586.24M|586240000|57.90|127682|-41.93|23|2022-11-15|15/09/2022|0.4||63210000||||2022-08-10|15/06/2022|0.45||58450000|||
2023-03-19 01:09:48|08476|11723|4030|15.31B|15310000000|31.10|550582|9.2|32|2023-04-17|15/03/2023|||||||2023-03-14|15/12/2022||||||
2023-03-19 01:09:52|08477|11730|4110|1.25B|1250000000|20.86|186618|-9.78|24|2023-03-12|15/12/2022|-0.1||112000000||||2022-11-11|15/09/2022|-0.2||105400000|||
2023-03-19 01:09:59|08478|103949|1302|1.62B|1620000000|27|431334|-18.31|25|2023-04-27|15/03/2023|||||||2023-03-05|15/12/2022|0.5||896000000|896000000||
2023-03-19 01:10:03|08479|11668|1210|959.75M|959750000|34.9|78584|-7.79|23|2022-11-15|15/09/2022|0.65||172700000||||2022-08-18|15/06/2022|0.47||160600000|||
2023-03-19 01:10:07|08480|1167201|4161|6.23B|6230000000|54.5|170853|-42.93|16|2023-05-22|15/03/2023||0.07||1300000000|||2023-03-28|15/12/2022||-0.1||1150000000||
2023-03-19 01:10:11|08481|11658|1020|14.15B|14150000000|17.26|2613769|-34.62|35|2023-05-10|15/03/2023|||||||2023-02-02|15/12/2022|0.25||861000000|861000000||
2023-03-19 01:10:16|08482|1141640|4347|1.51B|1510000000|9.26|124710|-3.54|6|2022-08-25|15/06/2022|0.43||78150000||||2022-07-22|15/12/2021|0.24||66430000|||
2023-03-19 01:10:20|08483|11661|1050|40.65B|40650000000|33.9|530322|-36.4|35|2023-04-12|15/03/2023|||||||2023-02-12|15/12/2022|0.84|0.84|2300000000|2280000000||
2023-03-19 01:10:25|08484|11744|4260|4.02B|4020000000|56.5|290620|11.22|28|2023-04-27|15/03/2023|||||||2023-02-23|15/12/2022|0.91||250000000|284000000||
2023-03-19 01:10:29|08485|11634|8210|22.53B|22530000000|150.8|78858|3.57|27|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022|1.28||2520000000|2520000000||
2023-03-19 01:10:33|08486|11640|8270|492M|492000000|16.4|83653|-21.38|25|2023-05-15|15/03/2023|||||||2023-03-09|15/12/2022||||78000000||
2023-03-19 01:10:38|08487|40966|4005|3.27B|3270000000|73|198920|2.96|27|2023-05-16|15/03/2023|||||||2023-03-05|15/12/2022|1.24|0.9542|247000000|247000000||
2023-03-19 01:10:43|08488|40409|6004|6.66B|6660000000|81.2|217621|-3.91|31|2023-05-04|15/03/2023|||||||2023-03-20|15/12/2022||||427000000||
2023-03-19 01:10:47|08489|11675|2001|1.59B|1590000000|23.62|833157|-45.01|28|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022|-0.24||205600000|215000000||
2023-03-19 01:10:52|08490|11637|8240|487.2M|487200000|16.24|101096|-48.69|25|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 01:10:56|08491|40408|3003|2.88B|2880000000|20.54|148283|-10.07|31|2023-04-24|15/03/2023|||||||2023-02-20|15/12/2022|||108000000|108000000||
2023-03-19 01:11:01|08492|40965|4004|12.49B|12490000000|138.8|151683|44.13|32|2023-04-24|15/03/2023||0.88||639870000|||2023-03-21|15/12/2022||0.67||594510000||
2023-03-19 01:11:06|08493|11748|4300|14.56B|14560000000|13.48|7971485|15.81|39|2023-05-16|15/03/2023||0.34||1720000000|||2023-03-20|15/12/2022||0.15||799550000||
2023-03-19 01:11:10|08494|1073180|4339|1.05B|1050000000|9.80|197273|-22.22|9|2022-09-12|15/06/2022|0.25||62450000||||2022-05-20|15/12/2021|0.17||65200000|||
2023-03-19 01:11:14|08495|1159097|4013|85.4B|85400000000|244|148065|35.56|17|2023-04-17|15/03/2023|||||||2023-02-19|15/12/2022|1.28|1.23|2170000000|2180000000||
2023-03-19 01:11:19|08496|11721|4010|2.28B|2280000000|22.78|269347|-25.43|25|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|0.38||177300000|||
2023-03-19 01:11:23|08497|943613|1303|1.4B|1400000000|31.55|197694|19.96|23|2022-11-07|15/09/2022|0.53||245300000||||2022-08-29|15/06/2022|0.41||226900000|||
2023-03-19 01:11:28|08498|11740|4220|8.30B|8300000000|7.3|1194656|-38.96|33|2023-05-11|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 01:11:32|08499|40410|8311|211.6M|211600000|9.2|1020215|-66.7|23|2022-11-10|15/09/2022|-0.67||58020000||||2022-08-25|15/06/2022|0.2||57540000|||
2023-03-19 01:11:37|08500|11717|3080|3.41B|3410000000|39.7|22236|-8.53|32|2023-05-10|15/03/2023|||||||2023-01-19|15/12/2022|||193000000|193000000||
2023-03-19 01:11:42|08501|11751|7020|29.88B|29880000000|38.8|886429|-9.87|39|2023-04-24|15/03/2023||0.46||3950000000|||2023-02-20|15/12/2022|0.79|0.79|4130000000|4130000000||
2023-03-19 01:11:49|08502|19031|4003|5.56B|5560000000|74|219735|-27.14|36|2023-05-02|15/03/2023||1.33||1470000000|||2023-02-14|15/12/2022|1.24|1.24|1510000000|1510000000||
2023-03-19 01:11:53|08503|11692|2180|422.05M|422050000|36.70|152708|-31.53|22|2022-11-07|15/09/2022|0.2||62510000||||2022-08-30|15/06/2022|0.08||71280000|||
2023-03-19 01:11:57|08504|11736|4180|770M|770000000|28.00|200157|-32.2|23|2022-11-16|15/09/2022|-0.76||7980000||||2022-08-30|15/06/2022|0.48||12820000|||
2023-03-19 01:12:02|08505|11683|2080|4.21B|4210000000|56.10|162136|3.89|30|2023-05-09|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 01:12:06|08506|11639|8260|378.5M|378500000|7.57|770060|-30.04|23|2022-11-13|15/09/2022|-0.33||62420000||||2022-08-25|15/06/2022|-0.36||69960000|||
2023-03-19 01:12:10|08507|11625|8120|390.11M|390110000|8.5|155208|-33.93|23|2022-11-11|15/09/2022|0.08||107200000||||2022-08-29|15/06/2022|0.05||106500000|||
2023-03-19 01:12:16|08508|11647|6001|1.8B|1800000000|51|84984|-40.21|28|2023-05-09|15/03/2023|||||||2023-03-12|15/12/2022|||254000000|254000000||
2023-03-19 01:12:20|08509|19032|3001|1.08B|1080000000|11.18|224271|-17.06|26|2023-04-25|15/03/2023|||||||2023-03-05|15/12/2022|0.23||107000000|107000000||
2023-03-19 01:12:25|08510|11648|6002|2.07B|2070000000|32|95969|-42.13|39|2023-04-24|15/03/2023||0.19||320460000|||2023-03-16|15/12/2022|0.00|0.00|315000000|316220000||
2023-03-19 01:12:29|08511|1178933|2082|97.82B|97820000000|133.8|176935|22.53|10|2023-03-06|15/12/2022|0.57||1570000000|1416000000|||2022-11-03|15/09/2022|0.47||1260000000|1417000000||
2023-03-19 01:12:34|08512|11743|4250|22.03B|22030000000|19.08|2083233|-24.44|38|2023-06-01|15/10/2022|||||||2023-05-10|15/01/2023||||||
2023-03-19 01:12:38|08513|1010626|4332|424.38M|424380000|6.43|77487|-19.42|9|2022-10-07|15/06/2022|-0.81||2440000||||2022-07-22|15/12/2021|-0||17550000|||
2023-03-19 01:12:42|08514|1127827|4342|2.34B|2340000000|12.52|141516|-18.17|9|2022-10-07|15/06/2022|0.24||93920000||||2022-03-31|15/12/2021|||87340000|||
2023-03-19 01:12:46|08515|11737|4190|17.98B|17980000000|149.8|153980|-24.87|34|2023-05-09|15/03/2023||2.7||2490000000|||2023-01-31|15/12/2022|2.24|2.23|2580000000|2580000000||
2023-03-19 01:12:51|08516|11656|6090|654M|654000000|13.08|279220|-30.43|23|2022-11-15|15/09/2022|-0.02||13240000||||2022-08-25|15/06/2022|0.49||17840000|||
2023-03-19 01:12:55|08517|19023|3091|1.43B|1430000000|13.16|269187|-7.38|31|2023-05-04|15/03/2023|||||||2023-02-28|15/12/2022|0.23||66000000|66000000||
2023-03-19 01:13:00|08518|19030|4310|4.53B|4530000000|13.34|795817|-22.26|23|2022-11-16|15/09/2022|0.01||10150000||||2022-08-28|15/06/2022|-0.03||13690000|||
2023-03-19 01:13:03|08519|11746|||||||34|2023-05-01|15/03/2023|||||||2023-01-19|15/12/2022||||||
2023-03-19 01:13:08|08520|985835|4011|699.47M|699470000|12.2|312324|-35.18|25|2023-05-02|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 01:13:12|08521|1097263|1830|4.98B|4980000000|95|298948|-25.2|24|2023-04-19|15/03/2023|||||||2023-03-05|15/12/2022|2.05||336850000|337000000||
2023-03-19 01:13:17|08522|11669|1211|148.66B|148660000000|60.4|1348385|-2.27|39|2023-05-04|15/03/2023||0.41||8999000000|||2023-02-14|15/12/2022|0.8464|0.8464|9040000000|9040000000||
2023-03-19 01:13:21|08523|11696|2220|604.63M|604630000|17.08|226750|-37.44|23|2022-11-10|15/09/2022|-0.27||58160000||||2022-08-21|15/06/2022|-0.23||54520000|||
2023-03-19 01:13:26|08524|11615|8020|614M|614000000|12.28|401515|-45.66|25|2023-05-15|15/03/2023|||||||2023-01-18|15/12/2022||||295000000||
2023-03-19 01:13:30|08525|11729|4100|10.94B|10940000000|66.4|72402|-21.33|31|2023-01-09|15/09/2022|0.35||132500000||||2022-08-18|15/05/2022|0.45||145800000|||
2023-03-19 01:13:35|08526|11616|8030|805.35M|805350000|7.67|380180|-54.83|27|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 01:13:39|08527|1141642|4346|192.8M|192800000|4.82|94091|-31.34|7|2022-09-26|15/06/2022|0.21||31790000||||2022-09-26|15/12/2021|-0.44||28680000|||
2023-03-19 01:13:43|08528|11709|2370|386M|386000000|9.65|288278|-46.69|23|2022-11-16|15/09/2022|0.01||200600000||||2022-08-24|15/06/2022|-0.3||198200000|||
2023-03-19 01:13:48|08529|969107|4009|3.18B|3180000000|34.55|457166|7.13|25|2023-05-08|15/03/2023|||||||2023-02-26|15/12/2022|0.36|0.1461|618000000|533860000||
2023-03-19 01:13:52|08530|953109|1202|2.05B|2050000000|30.7|608980|-24.07|23|2022-11-08|15/09/2022|1.08||303500000||||2022-08-16|15/06/2022|1.97||346900000|||
2023-03-19 01:13:57|08531|11720|4002|19.5B|19500000000|195|93912|-6.16|34|2023-05-11|15/03/2023||1.91||735640000|||2023-03-20|15/12/2022||1.51||607210000||
2023-03-19 01:14:01|08532|1054997|4336|496.51M|496510000|7.29|79484|-25.23|8|2022-08-24|15/06/2022|-0.19||35350000||||2022-04-12|15/12/2021|0.14||37250000|||
2023-03-19 01:14:05|08533|1054998|4335|653.84M|653840000|7.43|106296|-23.08|9|2022-08-25|15/06/2022|0.15||50380000||||2022-07-13|15/12/2021|0.17||45470000|||
2023-03-19 01:14:10|08534|11649|6010|2.56B|2560000000|25.2|190583|-15.44|31|2023-05-08|15/03/2023|||||||2023-03-19|15/12/2022|0.25||670300000|609000000||
2023-03-19 01:14:15|08535|40407|3002|2.1B|2100000000|12.34|411126|-31.52|29|2023-05-01|15/03/2023|||||||2023-03-05|15/12/2022|0.29||148500000|148500000||
2023-03-19 01:14:20|08536|11695|2210|732.65M|732650000|31.15|233460|-19.61|23|2022-11-16|15/09/2022|-0.23||132300000||||2022-08-03|15/06/2022|1.13||154900000|||
2023-03-19 01:14:27|08537|942783|1180|184.19B|184190000000|41.5|3677100|-38.97|27|2023-04-03|15/03/2023||1.09||8880000000|||2023-02-01|15/12/2022|1.03|0.99|7980000000|8260000000||
2023-03-19 01:14:32|08538|1116144|4291|4.05B|4050000000|94.3|92563|83.11|18|2023-04-06|15/02/2023||||117000000|||2023-01-05|15/11/2022|0.6||108000000|93000000||
2023-03-19 01:14:37|08539|11684|2090|658.67M|658670000|20.80|253521|-49.39|23|2022-11-17|15/09/2022|0.02||12450000||||2022-08-29|15/06/2022|0.05||17650000|||
2023-03-19 01:14:43|08540|48637|3004|1.96B|1960000000|10.9|204808|-19.14|30|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|||168000000|168000000||
2023-03-19 01:14:48|08541|11710|2380|15.82B|15820000000|9.47|3179592|-49.83|33|2023-05-10|15/03/2023|||||||2023-03-14|15/12/2022||||||
2023-03-19 01:14:54|08542|11676|2002|21.82B|21820000000|45.45|309299|-6.48|31|2022-08-10|15/06/2022||0.48||2000000000|||2022-05-18|15/03/2022||0.47||2000000000||
2023-03-19 01:14:59|08543|11714|3040|5.91B|5910000000|65.7|65909|-15.66|33|2023-04-25|15/03/2023|||||||2023-02-20|15/12/2022|0.59|0.46|178000000|189750000||
2023-03-19 01:15:04|08544|997128|6012|389.52M|389520000|24.64|187840|-39.5|23|2022-11-10|15/09/2022|0.06||43650000||||2022-08-28|15/06/2022|-0.51||43050000|||
2023-03-19 01:15:09|08545|11741|4230|748M|748000000|24.74|158993|-38.35|27|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 01:15:14|08546|11657|1010|79.35B|79350000000|26.45|1409872|-29.93|39|2023-04-26|15/03/2023||0.68||3872000000|||2023-02-13|15/12/2022|0.72|0.59|3810000000|3690000000||
2023-03-19 01:15:18|08547|994496|4330|1.53B|1530000000|8.92|331683|-21.06|11|2022-08-25|15/06/2022|0.36||153000000||||2022-06-23|15/12/2021|0.37||158300000|||
2023-03-19 01:15:25|08548|11662|1060|69.14B|69140000000|33.65|945295|-9.79|39|2023-04-26|15/03/2023||0.77||3015000000|||2023-02-21|15/12/2022|0.68|0.63|2730000000|2740000000||
2023-03-19 01:15:30|08549|11621|8080|391M|391000000|11.5|289590|-44.5|23|2022-10-17|15/09/2022|||||||2022-08-21|15/06/2022|0.14||55430000|||
2023-03-19 01:15:35|08550|11677|2010|256.5B|256500000000|85.5|1395151|-32.89|39|2023-04-24|15/03/2023||0.35||43411000000|||2023-02-28|15/12/2022|0.47|0.45|42980000000|42980000000||
2023-03-19 01:15:40|08551|11678|2020|62.93B|62930000000|132.2|891916|-26.31|38|2023-04-26|15/03/2023||2.22||3026000000|||2023-02-27|15/12/2022|4.56|4.56|4210000000|4210000000||
2023-03-19 01:15:46|08552|11644|2270|7.83B|7830000000|244.6|18640|41.71|27|2023-04-26|15/03/2023||||639000000|||2023-01-16|15/12/2022|2.45||654000000|493800000||
2023-03-19 01:15:51|08553|997126|1832|553.88M|553880000|31.65|252642|-55.92|20|2022-11-16|15/09/2022|-0.15||33560000||||2022-08-25|15/06/2022|-0.06||16480000|||
2023-03-19 01:15:55|08554|11631|8180|195.72M|195720000|13.98|299053|-63.05|23|2022-11-16|15/09/2022|-0.67||107300000||||2022-11-09|15/06/2022|-2.59||111400000|||
2023-03-19 01:16:01|08555|11703|2310|25.45B|25450000000|35|1871469|-31.64|39|2023-04-26|15/03/2023||0.44||1627000000|||2023-02-27|15/12/2022|0.6306|0.6306|2350000000|2400000000||
2023-03-19 01:16:07|08556|11659|1030|15.1B|15100000000|15.1|352164|-15.45|34|2023-05-01|15/03/2023|||||||2023-02-20|15/12/2022|0.27||1480000000|933000000||
2023-03-19 01:16:13|08557|11686|2120|1.33B|1330000000|22.10|633273|-45.54|23|2022-11-11|15/09/2022|0.44||25970000||||2022-08-25|15/06/2022|0.55||31090000|||
2023-03-19 01:16:18|08558|11623|8100|348M|348000000|11.6|128549|-41.88|23|2022-11-15|15/09/2022|-0.88||181400000||||2022-08-30|15/06/2022|-1.02||169600000|||
2023-03-19 01:16:22|08559|11618|8050|139.8M|139800000|13.98|371038|-61.96|25|2023-05-11|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-19 01:16:27|08560|11724|4040|2.21B|2210000000|17.68|530725|-20|24|2023-03-02|15/12/2022|-0.75||356800000||||2022-11-08|15/09/2022|0.03||353000000|||
2023-03-19 01:16:31|08561|11679|2030|1.12B|1120000000|74.5|238937|-41.34|23|2022-12-08|15/09/2022|-0.21||-398300||||2022-08-25|15/06/2022|1.4||22490000|||
2023-03-19 01:16:38|08562|11725|4050|2.04B|2040000000|34.00|198347|-7.61|24|2023-01-16|15/12/2022|||||||2022-10-27|15/09/2022|0.39||2400000000|2400000000||
2023-03-19 01:16:42|08563|1153650|2222|6.81T|6810000000000|30.95|4267772|-18.65|19|2023-05-16|15/03/2023||0.6216||423150000000|||2023-03-13|15/12/2022|0.5704|0.6153|487720000000|484660000000||
2023-03-19 01:16:47|08564|11685|2110|381.38M|381380000|57.20|224461|-31.21|30|2023-04-03|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 01:16:52|08565|11713|3030|8.17B|8170000000|53.4|105984|-8.72|34|2023-04-26|15/03/2023|||||||2023-03-16|15/12/2022|0.69|0.69|400000000|391670000||
2023-03-19 01:16:58|08566|11680|2040|2.37B|2370000000|29.7|570888|-39.94|34|2023-04-19|15/03/2023|||||||2023-02-26|15/12/2022|0.52||365000000|365000000||
2023-03-19 01:17:03|08567|11697|2230|2.39B|2390000000|28.40|112163|-17.68|31|2022-11-08|15/09/2022|0.12||760500000||||2022-08-16|15/06/2022|0.16||956700000|||
2023-03-19 01:17:07|08568|953110|4008|1.02B|1020000000|28.45|98985|-32.98|27|2023-05-10|15/03/2023|||||||2023-03-13|15/12/2022||||378000000||
2023-03-19 01:17:12|08569|11749|5110|91.67B|91670000000|22|691068|-15.38|37|2023-05-09|15/03/2023|||||||2023-03-15|15/12/2022|0.25|0.25|15500000000|15810000000||
2023-03-19 01:17:17|08570|954945|4031|4B|4000000000|21.3|485774|-36.89|27|2023-05-10|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 01:17:22|08571|11707|2350|17.31B|17310000000|11.54|1409763|-48.44|39|2023-04-26|15/03/2023||-0.41||1693000000|||2023-01-24|15/12/2022|-0.0622|-0.1341|2520000000|2550000000||
2023-03-19 01:17:27|08572|103952|4006|971.1M|971100000|21.58|167092|-21.67|25|2023-05-10|15/03/2023|||||||2023-03-29|15/12/2022||||443000000||
2023-03-19 01:17:32|08573|11633|8200|1.3B|1300000000|14.6|306358|-14.62|25|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 01:17:39|08574|11642|2050|14.11B|14110000000|26.45|296442|-26.32|39|2023-05-11|15/03/2023||0.18||7210000000|||2023-03-27|15/12/2022||0.15||7620000000||
2023-03-19 01:17:43|08575|1097260|4344|1.19B|1190000000|10.14|109403|-5.59|6|2022-08-19|15/06/2022|0.06||67110000||||2022-07-11|15/12/2021|-0.48||36750000|||
2023-03-19 01:17:48|08576|40406|1810|4.89B|4890000000|20.42|1000642|2.72|31|2023-05-10|15/03/2023|||||||2023-01-18|15/12/2022|||581000000|581000000||
2023-03-19 01:17:53|08577|11652|6050|1.01B|1010000000|25.35|404039|-42.52|23|2022-11-17|15/09/2022|-0.66||9810000||||2022-08-30|15/06/2022|-0.2||12280000|||
2023-03-19 01:17:58|08578|11672|1214|816.11M|816110000|16.92|420217|-41.75|34|2023-05-09|15/03/2023|||||||2023-03-07|15/12/2022|-0.22||144200000|286000000||
2023-03-19 01:18:03|08579|11653|6060|405M|405000000|54|121040|-46.53|23|2022-11-16|15/09/2022|-0.1||||||2022-08-28|15/06/2022|-0.05|||||
2023-03-19 01:18:07|08580|11687|2130|412.8M|412800000|10.32|238253|-40.21|23|2022-11-13|15/09/2022|-0.19||38400000||||2022-08-21|15/06/2022|-0.16||41400000|||
2023-03-19 01:18:12|08581|11732|4140|561.82M|561820000|28.90|490195|-33.41|24|2023-02-27|15/12/2022|-0.33||85310||||2022-11-14|15/09/2022|-0.26||75010|||
2023-03-19 01:18:18|08582|11699|2250|17.04B|17040000000|22.58|713807|-39.79|34|2023-05-01|15/03/2023||-0.28|||||2023-02-01|15/12/2022|0.04|0.04|0.00|0.00||
2023-03-19 01:18:22|08583|11693|2190|2.24B|2240000000|27.5|547468|-1.43|25|2023-05-04|15/03/2023|||||||2023-02-28|15/12/2022|0.23||276800000|||
2023-03-19 01:18:27|08584|11715|3050|7.04B|7040000000|50.3|48976|-24.47|34|2023-05-08|15/03/2023|||||||2023-01-16|15/12/2022|0.72|0.72|343000000|343000000||
2023-03-19 01:18:33|08585|11682|2070|2.8B|2800000000|23.30|158168|-38.6|33|2023-05-04|15/03/2023|||||||2023-03-23|15/12/2022||||430000000||
2023-03-19 01:18:38|08586|11702|2300|931.81M|931810000|27.65|302894|-7.11|25|2023-04-17|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 01:18:43|08587|11745|4270|1B|1000000000|16.68|351297|-17.26|23|2022-11-07|15/09/2022|-0.06||261100000||||2022-08-18|15/06/2022|0.02||270200000|||
2023-03-19 01:18:47|08588|11722|4020|4.43B|4430000000|11.8|522883|-35.26|30|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 01:18:52|08589|11739|4210|14.78B|14780000000|184.80|34905|-27.64|23|2022-11-10|15/09/2022|3.08||1000000000||||2022-08-23|15/06/2022|2.11||907200000|||
2023-03-19 01:18:57|08590|11674|1320|990.63M|990630000|19.6|122869|-20.65|28|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022|0.22||146900000|||
2023-03-19 01:19:02|08591|11750|7010|186.58B|186580000000|37.45|2696724|-14.42|39|2023-05-09|15/03/2023||0.66||17671000000|||2023-02-20|15/12/2022|0.55|0.6096|17030000000|17150000000||
2023-03-19 01:19:08|08592|11708|2360|561.75M|561750000|37.45|106328|-46.19|24|2023-03-09|15/12/2022|0.1||24960000||||2022-11-01|15/09/2022|-0.07||20100000|||
2023-03-19 01:19:12|08593|1141643|4345|564.04M|564040000|4.78|189781|-31.22|6|2022-08-19|15/06/2022|0.07||23180000||||2022-06-23|15/12/2021|-0.06||30820000|||
2023-03-19 01:19:17|08594|11651|6040|647.98M|647980000|16.54|390451|-41.96|23|2022-11-13|15/09/2022|0.13||52390000||||2022-08-31|15/06/2022|-0.46||25250000|||
2023-03-19 01:19:22|08595|11728|4090|4.31B|4310000000|26.85|232966|-18.14|33|2023-05-16|15/03/2023|||||||2023-03-02|15/12/2022|0.28||107000000|107000000||
2023-03-19 01:19:27|08596|40405|1201|746.7M|746700000|7.86|233045|-50.32|25|2023-05-10|15/03/2023|||||||2023-03-13|15/12/2022||||||
2023-03-19 01:19:31|08597|1011863|4333|540.6M|540600000|10.6|71476|-7.02|9|2022-08-25|15/06/2022|0.29||30470000||||2022-06-23|15/12/2021|0.45||25750000|||
2023-03-19 01:19:35|08598|1176205|2281|2.3B|2300000000|115|104595|47.06|10|2023-04-20|15/03/2023|||||||2023-02-12|15/12/2022|3.63||573000000|573000000||
2023-03-19 01:19:40|08599|11726|4070|337M|337000000|67.4|366032|-51.86|24|2023-02-15|15/12/2022|-2.13||23600000||||2022-11-16|15/09/2022|-0.36||30480000|||
2023-03-19 01:19:45|08600|11681|2060|7.49B|7490000000|11.2|2432135|-51.81|39|2023-04-27|15/03/2023|||||||2023-02-28|15/12/2022|0.16|0.11|821500000|791670000||
2023-03-19 01:19:50|08601|11614|8010|12.34B|12340000000|98.7|248244|37.08|34|2023-05-02|15/03/2023|||||||2023-03-09|15/12/2022|0.55||4700000000|4700000000||
2023-03-19 01:19:56|08602|11718|3090|1.32B|1320000000|14.7|118669|-17.88|31|2023-05-01|15/03/2023|||||||2023-03-20|15/12/2022||||79000000||
2023-03-19 01:20:00|08603|11735|4170|825.72M|825720000|14.28|4456286|-55.64|23|2022-11-16|15/09/2022|-0.04||2570000||||2022-08-25|15/06/2022|0.01||2480000|||
2023-03-19 01:20:05|08604|1172117|4261|3.27B|3270000000|76|122580|20.63|12|2023-05-01|15/03/2023|||||||2023-03-07|15/12/2022|1.25||270300000|258000000||
2023-03-19 01:20:10|08605|11734|4160|367M|367000000|36.7|2525573|113.37|21|2023-03-06|15/09/2022|-0.11||||||2023-03-04|15/03/2022|0.26|||||
2023-03-19 01:20:15|08606|11632|8190|304M|304000000|7.6|522312|-75.44|23|2022-11-13|15/09/2022|-0.05||90400000||||2022-08-31|15/06/2022|-0.52||77230000|||
2023-03-19 01:20:20|08607|103951|3005|855.8M|855800000|15.56|150359|-36.95|25|2023-05-09|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 01:20:24|08608|11624|8110|95.00M|95000000|9.50|533163|0|11|2020-10-12|15/09/2019|-0.42||3790000||||2020-09-09|15/06/2019|-2.7||906000|||
2023-03-19 01:20:29|08609|11643|2100|716.53M|716530000|30.95|464499|-39.05|23|2022-11-09|15/09/2022|0.3||28880000||||2022-08-21|15/06/2022|0.25||33000000|||
2023-03-19 01:20:33|08610|11619|8060|1.11B|1110000000|13|264488|-25.29|23|2022-11-09|15/09/2022|-0.27||370800000|347000000|||2022-08-16|15/06/2022|0.04||353500000|323000000||
2023-03-19 01:20:38|08611|19025|8300|634.4M|634400000|15.86|379249|-31.4|23|2022-11-09|15/09/2022|0.18||134100000||||2022-08-22|15/06/2022|-0.35||136800000|||
2023-03-19 01:20:43|08612|11701|2290|22.7B|22700000000|40.35|632492|-39.51|35|2023-04-10|15/03/2023||-0.09||1438000000|||2023-02-15|15/12/2022|-0.05|-0.0562|1480000000|1490000000||
2023-03-19 01:20:48|08613|11716|3060|5.09B|5090000000|32.3|125634|-13.4|34|2023-05-09|15/03/2023|||||||2023-03-14|15/12/2022|0.46|0.46|259000000|259000000||
2023-03-19 01:20:53|08614|11712|3020|6.14B|6140000000|30.3|165870|10.79|34|2023-04-18|15/03/2023|||||||2023-02-15|15/12/2022|0.66|0.54|338400000|297000000||
2023-03-19 01:20:58|08615|1050725|3007|690.75M|690750000|30.70|123619|-47.85|24|2023-03-07|15/12/2022|0.24||117100000||||2022-11-01|15/09/2022|0.02||171500000|||
2023-03-19 01:21:02|08616|11752|7030|9.33B|9330000000|10.38|2360324|-23.56|35|2023-04-18|15/03/2023|||||||2023-01-23|15/12/2022|0.11|0.1309|2350000000|2340000000||
2023-03-19 01:21:08|08617|11698|2240|936M|936000000|15.6|217357|-42.44|30|2023-05-10|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 01:21:13|08618|11689|2150|1B|1000000000|30.45|334451|-29.51|25|2023-05-02|15/03/2023|||||||2023-03-09|15/12/2022||||||
2023-03-19 01:21:18|08619|9179|STEL|39.94B|39940000000|2.42|21549439|-5.84|39|2023-05-18|15/03/2023||0.039||3450000000|||2023-02-16|15/12/2022|0.03|0.032|3710000000|3710000000||
2023-03-19 01:21:22|08620|9184|TBEV|15.95B|15950000000|0.635|22581526|-7.97|37|2023-05-12|15/03/2023||0.2714|||||2023-02-10|15/12/2022|0.4616|0.4616|80950000000|80900000000||
2023-03-19 01:21:28|08621|9098|GENS|12.8B|12800000000|1.06|31358104|37.66|39|2023-05-11|15/03/2023||0.85||592730000|||2023-02-20|15/12/2022|0.011|0.0105|542500000|569230000||
2023-03-19 01:21:33|08622|8968|CMLT|12.87B|12870000000|1.94|21318333|-10.6|39|2023-04-21|15/03/2023||0.0291||265040000|||2023-02-01|15/12/2022|0.05|0.0285|380000000|380000000||
2023-03-19 01:21:38|08623|8969|DBSM|83.94B|83940000000|32.55|3889509|-6.25|39|2023-05-02|15/03/2023||0.84||4550000000|||2023-02-13|15/12/2022|3.58|0.8587|4590000000|4570000000||
2023-03-19 01:21:44|08624|8959|CTDM|6.55B|6550000000|7.22|1706527|2.43|39|2023-05-17|15/03/2023|||||||2023-02-23|15/12/2022|0.18|-18.00|1820000000|1454000000||
2023-03-19 01:21:51|08625|8966|OCBC|55.11B|55110000000|12.26|4972417|0.99|28|2023-05-10|15/03/2023||0.355||3280000000|||2023-02-24|15/12/2022|1.14|0.3825|3000000000|3280000000||
2023-03-19 01:21:55|08626|942528|CAPD|11.77B|11770000000|2.8|10142335|-3.45|34|2023-05-03|15/03/2023|||||||2023-03-20|15/12/2022|0.08|8.00|686100000|626400000||
2023-03-19 01:22:00|08627|8963|CMDG|2.53B|2530000000|1.17|7161721|-16.81|37|2023-05-25|15/03/2023|||||||2023-02-24|15/12/2022|0.03|0.0283|977200000|944000000||
2023-03-19 01:22:05|08628|8962|WLIL|26.03B|26030000000|4.17|5729324|-9.54|36|2023-05-12|15/03/2023||0.08||14280000000|||2023-02-21|15/12/2022|0.07|0.0731|18390000000|14490000000||
2023-03-19 01:22:11|08629|8979|STEG|10.76B|10760000000|3.46|4169766|-14.14|37|2023-05-17|15/03/2023|||||||2023-02-24|15/12/2022|0.08|0.0523|4770000000|2350000000||
2023-03-19 01:22:16|08630|8960|SCIL|7.25B|7250000000|4.07|3706221|56.54|39|2023-05-17|15/03/2023||0.09||1260000000|||2023-02-21|15/12/2022|0.11|0.13|3920000000|1630000000||
2023-03-19 01:22:21|08631|8955|KPLM|9.5B|9500000000|5.4|4818093|-12.76|40|2023-04-20|15/03/2023||0.0722||1530000000|||2023-02-02|15/12/2022|0.23|0.1244|2320000000|2320000000||
2023-03-19 01:22:26|08632|991280|KEPE|3.51B|3510000000|2.04|5691698|-9.73|27|2023-04-20|15/03/2023|||||||2023-01-31|15/12/2022|0.08||141800000|||
2023-03-19 01:22:31|08633|9196|UOBH|47.81B|47810000000|28.54|3341512|-11.09|27|2023-04-27|15/03/2023||0.855||3420000000|||2023-02-22|15/12/2022|0.7504|0.74|3330000000|3330000000||
2023-03-19 01:22:36|08634|9207|YAZG|4.82B|4820000000|1.22|30416834|70.18|31|2023-04-27|15/03/2023||0.0798||3750000000|||2023-02-24|15/12/2022||0.1269||4940000000||
2023-03-19 01:22:41|08635|942530|UTOS|5.6B|5600000000|6.63|898201|-5.15|31|2023-05-15|15/03/2023||0.0918|||||2023-02-27|15/12/2022|0.127|0.127|1670000000|||
2023-03-19 01:22:46|08636|1177475|CAPN|18.23B|18230000000|3.56|6497602|-3.6|10|2023-04-26|15/03/2023|||||||2023-02-23|15/12/2022|0.08|14.00|1520000000|966890000||
2023-03-19 01:22:51|08637|991283|MAPI|6.43B|6430000000|2.36|4556533|-10.61|27|2023-04-24|15/03/2023||0.0241||171020000|||2023-01-26|15/12/2022|0.03|0.0314|170450000|170720000||
2023-03-19 01:22:58|08638|8972|SGXL|9.52B|9520000000|8.91|1868731|-7.95|39|2023-04-21|15/03/2023||0.1213||309470000|||2023-02-07|15/12/2022|0.26|0.0945|571400000|254420000||
2023-03-19 01:23:03|08639|955508|VENM|4.94B|4940000000|16.97|713885|1.62|31|2023-04-27|15/03/2023|||||||2023-02-24|15/12/2022|0.336|0.3|1050000000|909000000||
2023-03-19 01:23:08|08640|991284|MAPL|8.19B|8190000000|1.7|13922425|-7.1|27|2023-04-27|15/03/2023||0.02||189110000|||2023-01-19|15/12/2022|0.0168|0.02|180200000|192440000||
2023-03-19 01:23:12|08641|953093|DFIR|3.98B|3980000000|2.94|619005|23.53|28|2023-04-28|15/03/2023|||||||2023-03-02|15/12/2022|-0.09||9170000000|||
2023-03-19 01:23:18|08642|8956|HKLD|9.28B|9280000000|4.17|1800701|-15.07|19|2023-03-02|15/12/2022|0.09|0.17|2240000000|699270000|||2022-07-25|15/06/2022|0.13|0.20|894000000|1049000000||
2023-03-19 01:23:23|08643|985814|FRAE|4.8B|4800000000|1.29|10255155|-11.03|20|2023-05-04|15/03/2023|||||||2023-02-01|15/12/2022||||||
2023-03-19 01:23:28|08644|991282|MACT|9.12B|9120000000|1.74|9976137|-7.45|27|2023-04-25|15/03/2023|||||||2023-01-25|15/12/2022|0.02||239800000|239800000||
2023-03-19 01:23:33|08645|8961|SIAL|36.95B|36950000000|5.73|4137600|10.19|39|2023-05-16|15/03/2023||0.0771||4480000000|||2023-02-21|15/12/2022|0.211|0.0932|4850000000|4430000000||
2023-03-19 01:23:38|08646|955406|SATS|2.91B|2910000000|2.59|5069698|-30.66|27|2023-05-19|15/03/2023||0.0313||400890000|||2023-02-13|15/12/2022|0.00|0.0341|475700000|434300000||
2023-03-19 01:23:43|08647|8957|JCYC|10.97B|10970000000|27.75|495409|19.51|37|2023-04-24|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-03-19 01:23:49|08648|8967|JARD|13.71B|13710000000|47.37|256316|-14.63|31|2023-04-27|15/03/2023|||||||2023-03-02|15/12/2022|1.22|3.89|37720000000|16688000000||
2023-03-19 01:23:53|08649|955053|BANY|294.73M|294730000|0.34|243520|13.33|25|2023-05-17|15/03/2023|||||||2023-02-23|15/12/2022|||152700000|||
2023-03-19 01:23:59|08650|24050|AFRE|1.65B|1650000000|13050|13989|-40.41|23|2022-11-14|15/09/2022|2.2||221400000||||2022-08-15|15/06/2022|8.3||323000000|||
2023-03-19 01:24:03|08651|10875|ARPT|5.77B|5770000000|4638|164624|-35.77|23|2022-11-30|15/09/2022|2.1||237800000||||2022-08-31|15/06/2022|0.84||249800000|||
2023-03-19 01:24:08|08652|24044|ALLT|365.87M|365870000|977|15694|-61.04|39|2023-05-16|15/03/2023||-0.8402||106740000|||2023-02-28|15/12/2022|-0.4764|-0.5515|121040000|114570000||
2023-03-19 01:24:13|08653|10870|ALHE|5.09B|5090000000|2921|519832|-48.68|28|2023-05-17|15/03/2023|||||||2023-03-22|15/12/2022|-2.55||538500000|||
2023-03-19 01:24:17|08654|1142179|ALTF|1.39B|1390000000|707|489747|-23.35|18|2022-11-29|15/09/2022|0.25||302000000||||2022-08-31|15/06/2022|0.27||332200000|||
2023-03-19 01:24:21|08655|10873|AMOT|8.49B|8490000000|1,806|636641|-28.33|27|2023-05-08|15/03/2023|||||||2023-02-22|15/12/2022|1.01||268200000|||
2023-03-19 01:24:26|08656|11886|APLP|582.35M|582350000|1,487.0|121572|-38.09|23|2022-11-17|15/09/2022|-0.4||2270000||||2022-08-09|15/06/2022|-0.43||1040000|||
2023-03-19 01:24:30|08657|1168294|AQUA|143.43M|143430000|501.30|26788|-69.41|0||
2023-03-19 01:24:36|08658|942781|ARAD|2.66B|2660000000|36,980|5256|-14.4|23|2022-11-27|15/09/2022|9.45||850000000||||2022-08-23|15/06/2022|15.94||821900000|||
2023-03-19 01:24:40|08659|1173410|ARGO|828.69M|828690000|4578|45217|-61.43|0||
2023-03-19 01:24:45|08660|940927|ASHG|5.19B|5190000000|5,125|106583|-43.06|23|2022-11-23|15/09/2022|1.18||1370000000||||2022-08-30|15/06/2022|2.9||1240000000|||
2023-03-19 01:24:50|08661|10973|AUDC|1.67B|1670000000|5,312|42898|-39.31|37|2023-05-01|15/03/2023||1.25||253020000|||2023-02-07|15/12/2022|1.25|1.28|245810000|252000000||
2023-03-19 01:24:54|08662|11884|AUGN|71.17M|71170000|340|45822|-84.35|13|2022-11-21|15/09/2022|-0.76||2140000||||2022-08-31|15/06/2022|-0.46||797000|||
2023-03-19 01:24:59|08663|10878|AZRM|1.85B|1850000000|880|162716|-47.74|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 01:25:04|08664|11316|AZRG|25.49B|25490000000|21020|100339|-24.09|39|2023-05-24|15/03/2023||3.14||542620000|||2023-03-22|15/12/2022||3.19||537930000||
2023-03-19 01:25:10|08665|10952|POLI|42.11B|42110000000|3150|3561883|1.65|39|2023-05-24|15/03/2023|||||||2023-03-08|15/12/2022|1.31|1.32|5230000000|4500000000||
2023-03-19 01:25:14|08666|1152803|BVC|447.72M|447720000|99.1|147876|-53.34|0||
2023-03-19 01:25:19|08667|10946|ORL|3.98B|3980000000|124.1|7840371|11.8|23|2023-05-16|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-19 01:25:23|08668|10880|BEZQ|14.28B|14280000000|516.3|6515663|-4.83|39|2023-05-25|15/03/2023|||||||2023-03-14|15/12/2022|0.04|0.1013|2240000000|2310000000||
2023-03-19 01:25:28|08669|11802|BIG|7.66B|7660000000|31970|38194|-35.67|25|2022-11-22|15/09/2022|8.92||520100000||||2022-08-31|15/06/2022|19.67||464700000|||
2023-03-19 01:25:33|08670|10881|BLSR|2.33B|2330000000|19,060|9834|-28.02|23|2022-11-28|15/09/2022|1.4||143800000||||2022-08-16|15/06/2022|11.33||350500000|||
2023-03-19 01:25:37|08671|11970|BONS|173.11M|173110000|15.0|3413531|-75.04|23|2022-11-30|15/09/2022|-0.01||||||2022-08-30|15/06/2022|-0|||||
2023-03-19 01:25:41|08672|27521|BCNV|3.29B|3290000000|42600|135|-25.26|5|2018-05-21|15/03/2018|1.51||44910000||||2018-03-18|15/12/2017|2.41||72530000|||
2023-03-19 01:25:46|08673|10987|CAMT|4.41B|4410000000|10000|76063|-0.99|31|2023-05-10|15/03/2023||1.47||257300000|||2023-02-16|15/12/2022|1.78|1.67|292050000|283950000||
2023-03-19 01:25:51|08674|40402|CRSM|1.49B|1490000000|1,674|78449|-23.21|23|2022-11-29|15/09/2022|0.93||752600000||||2022-08-21|15/06/2022|0.98||804100000|||
2023-03-19 01:25:56|08675|10886|CEL|2.17B|2170000000|1330|282830|-25.15|37|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022|0.29|0.01|1060000000|1090000000||
2023-03-19 01:26:01|08676|10888|CLIS|3.84B|3840000000|5,183|150277|-26.64|29|2022-11-30|15/09/2022|1.88||2570000000||||2022-08-21|15/06/2022|-5.97||2500000000|||
2023-03-19 01:26:06|08677|10991|CGEN|216.22M|216220000|270|200791|-72.93|36|2023-05-10|15/03/2023||-0.4241||0.00|||2023-02-27|15/12/2022|-0.1466|-0.4868|27480000|0.00||
2023-03-19 01:26:11|08678|10993|DANE|1.31B|1310000000|24,830|19073|-64.4|24|2023-03-14|15/12/2022|||||||2022-11-17|15/09/2022|5||592500000|||
2023-03-19 01:26:15|08679|10998|DNYA|2.09B|2090000000|6,700|35967|-24.46|17|2023-03-06|15/12/2022|1.5||1230000000||||2022-11-15|15/09/2022|1.45||1150000000|||
2023-03-19 01:26:20|08680|10893|DLEA|3.28B|3280000000|3,499|130989|-27.69|30|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 01:26:24|08681|10890|NWMDp|7.63B|7630000000|650|1408340|-17.07|36|2023-05-17|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 01:26:30|08682|10891|DLEKG|5.88B|5880000000|33100|67253|-11.19|38|2023-05-29|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 01:26:34|08683|10994|DELG|3.92B|3920000000|14550|41698|-33.71|15|2023-03-01|15/12/2022|||||||2022-11-17|15/09/2022||||||
2023-03-19 01:26:38|08684|1171353|DLTI|1.1B|1100000000|4414|29618|-42.79|11|2023-02-14|15/12/2022|1.45||290500000||||2022-11-21|15/09/2022|0.8||216800000|||
2023-03-19 01:26:42|08685|10996|DIMRI|3.63B|3630000000|19,430|16532|-33.78|23|2022-11-20|15/09/2022|2.78||376400000||||2022-08-22|15/06/2022|3.32||364100000|||
2023-03-19 01:26:47|08686|1171352|DIPL|976.82M|976820000|3,757.00|34334|-33.16|9|2022-11-29|15/09/2022|0.95||758000000||||2022-08-22|15/06/2022|0.63||723400000|||
2023-03-19 01:26:52|08687|10995|DIFI|1.51B|1510000000|51090|6669|-30.01|22|2023-03-12|15/12/2022|14.38||241700000||||2022-11-14|15/09/2022|18.55||241400000|||
2023-03-19 01:26:57|08688|10899|DSCT|21.62B|21620000000|1,748|3335174|-12.12|39|2023-05-18|15/03/2023|||||||2023-03-20|15/12/2022|0.68|0.745|5140000000|3390000000||
2023-03-19 01:27:02|08689|1162384|DORL|2.4B|2400000000|738|254826|-48.75|12|2022-11-30|15/09/2022|0.01||11540000||||2022-08-30|15/06/2022|0.15||7200000|||
2023-03-19 01:27:07|08690|10906|ESLT|27.99B|27990000000|63,120|54798|-7.97|34|2023-03-22|15/12/2022||7.74||5110000000|||2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000||
2023-03-19 01:27:12|08691|10901|ELCO|3.54B|3540000000|12950|20543|-52.56|23|2022-11-29|15/09/2022|5.42||4750000000||||2022-08-24|15/06/2022|6.24||4690000000|||
2023-03-19 01:27:17|08692|10904|ELTR|5.64B|5640000000|147540|4346|-38.19|27|2023-05-16|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 01:27:22|08693|24052|ECP|1.87B|1870000000|8,564|42614|-55.95|22|2022-08-11|15/06/2022|0.9||1520000000||||2022-05-17|15/03/2022|2.08||1450000000|||
2023-03-19 01:27:26|08694|10902|ELCRE|1.88B|1880000000|3308|82000|-45.97|25|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 01:27:31|08695|10979|ELWS|551.69M|551690000|5,617|46346|-60.91|18|2022-11-24|15/09/2022|-2.18||2020000||||2022-08-30|15/06/2022|-1.98||1670000|||
2023-03-19 01:27:35|08696|102937|ELLO|500.02M|500020000|3863|7153|-55.23|0||
2023-03-19 01:27:39|08697|1117812|ENOG|8.66B|8660000000|4,971|180714|14.72|0||
2023-03-19 01:27:44|08698|942758|ENRG|5.78B|5780000000|1055|894201|-21.85|24|2023-02-27|15/12/2022|0.18||||||2022-11-15|15/09/2022|0.08||119600000|||
2023-03-19 01:27:48|08699|102939|ENLT|232.17M|232170000|6028|401907|-23.81|23|2022-11-22|15/09/2022|0.06||190400000||||2022-08-22|15/06/2022|-0.01||133100000|||
2023-03-19 01:27:53|08700|11004|EQTL|3.01B|3010000000|8277|21840|-30.09|23|2022-11-30|15/09/2022|5.39||730300000||||2022-08-31|15/06/2022|3.91||736900000|||
2023-03-19 01:27:57|08701|1072172|FATTAL|4.51B|4510000000|29150|29287|-29.89|23|2022-11-27|15/09/2022|5.87||1700000000||||2022-08-24|15/06/2022|6.53||1510000000|||
2023-03-19 01:28:02|08702|1152802|FIBIH|4.61B|4610000000|13,000|48283|-13.51|18|2022-11-30|15/09/2022|6.35||1800000000||||2022-08-25|15/06/2022|4.63||1480000000|||
2023-03-19 01:28:06|08703|10909|FIBI|12.52B|12520000000|12,480|332840|-5.53|27|2023-05-29|15/03/2023|||||||2023-03-20|15/12/2022||||1528000000||
2023-03-19 01:28:11|08704|11007|FORTY|3.52B|3520000000|23000|18047|-31.03|25|2023-05-18|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 01:28:16|08705|11854|FOX|3.93B|3930000000|28,880|24674|-43.36|29|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 01:28:20|08706|1136087|FRSM|2B|2000000000|1307|77449|0|15|2021-11-29|15/09/2021|0.18||391500000||||2021-08-25|15/06/2021|0.18||388600000|||
2023-03-19 01:28:26|08707|10915|GCT|2.05B|2050000000|1,264|505067|-53.25|39|2023-05-23|15/03/2023||0.62|||||2023-03-27|15/12/2022||0.49||||
2023-03-19 01:28:30|08708|1167677|GNCL|191.26M|191260000|177.2|220870|-77.43|0||
2023-03-19 01:28:35|08709|1129335|GNRS|842.46M|842460000|66.6|4293438|-36.57|17|2022-11-28|15/09/2022|0.15||297300000||||2022-08-31|15/06/2022|-0.04||-40220000|||
2023-03-19 01:28:39|08710|10913|GILT|1.13B|1130000000|2040|80474|-21.33|18|2023-05-16|15/03/2023||0.00||62160000|||2023-02-14|15/12/2022|0.14|0.06|72630000|74130000||
2023-03-19 01:28:44|08711|10919|INFN|2.34B|2340000000|36,220|8240|35|27|2023-05-03|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 01:28:49|08712|10920|HARL|6.62B|6620000000|3,110|405308|-18.46|37|2022-11-28|15/09/2022|0.4||3830000000||||2022-08-29|15/06/2022|-0.87||3640000000|||
2023-03-19 01:28:53|08713|11016|HLAN|3.31B|3310000000|14690|36525|-20.59|23|2022-11-21|15/09/2022|1.51||578200000||||2022-08-18|15/06/2022|1.71||558300000|||
2023-03-19 01:28:58|08714|10923|ICL|31.46B|31460000000|2,440|2884630|-27.25|39|2023-05-10|15/03/2023||0.2367|||||2023-02-15|15/12/2022|0.28|0.2859|2090000000|2180000000||
2023-03-19 01:29:03|08715|102941|IDIN|1.26B|1260000000|8,579|27144|-16.79|23|2022-11-29|15/09/2022|0.91||532400000||||2022-08-24|15/06/2022|1.75||502000000|||
2023-03-19 01:29:07|08716|11019|IES|1.34B|1340000000|23,070|3617|-27.43|24|2023-02-28|15/12/2022|30.33||228700000||||2022-11-10|15/09/2022|1.05||11450000|||
2023-03-19 01:29:12|08717|942782|INRM|1.5B|1500000000|1,202|170096|-21.44|23|2022-11-24|15/09/2022|0.26||319300000||||2022-08-29|15/06/2022|0.24||287600000|||
2023-03-19 01:29:17|08718|1128859|ISCD|2.7B|2700000000|1,352|648733|-16.44|18|2023-03-13|15/12/2022|0.07||725000000||||2022-11-23|15/09/2022|0.3||701000000|||
2023-03-19 01:29:22|08719|11058|ISCN|1.93B|1930000000|662|736277|-62.39|23|2022-11-27|15/09/2022|0.11||403700000||||2022-08-23|15/06/2022|0.18||595600000|||
2023-03-19 01:29:27|08720|10925|ILCO|9.1B|9100000000|118,170|12717|-26.27|38|2023-05-25|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 01:29:31|08721|11020|ILDC|1.25B|1250000000|3,369|71981|-35.09|23|2022-11-28|15/09/2022|0.75||122900000||||2022-08-30|15/06/2022|4.39||259900000|||
2023-03-19 01:29:36|08722|1166585|ISHI|1.91B|1910000000|7646|26355|-21.19|12|2022-11-23|15/09/2022|1.19||400100000||||2022-08-30|15/06/2022|1.17||331500000|||
2023-03-19 01:29:41|08723|10926|ISRAp|2.97B|2970000000|114.5|3181236|34.07|38|2023-03-14|15/12/2022|||||||2022-11-15|15/09/2022||||||
2023-03-19 01:29:45|08724|11883|ISRS|3.02B|3020000000|55950|8801|-28.25|23|2022-11-22|15/09/2022|17.35||140000000||||2022-08-16|15/06/2022|32.8||139000000|||
2023-03-19 01:29:50|08725|945143|KEN|5.58B|5580000000|10350|61444|-49.25|0||
2023-03-19 01:29:54|08726|11029|KRUR|943.69M|943690000|7503|4287|-10.85|23|2022-11-17|15/09/2022|2.29||257200000||||2022-08-23|15/06/2022|1.3||232000000|||
2023-03-19 01:29:59|08727|10932|LUMI|41.76B|41760000000|2837|3820515|-18.31|39|2023-05-25|15/03/2023|||||||2023-03-14|15/12/2022|1.04|1.04|8090000000|4820000000||
2023-03-19 01:30:03|08728|11910|LVPR|1.02B|1020000000|7054|9282|-36.96|24|2023-02-19|15/12/2022|10.87||206600000||||2022-11-23|15/09/2022|0.9||22800000|||
2023-03-19 01:30:09|08729|24045|LPSN|1.17B|1170000000|4.21|148568|-76.16|31|2023-05-04|15/03/2023||0.06||132330000|||2023-03-15|15/12/2022|-0.2407|0.1182|122480000|126970000||
2023-03-19 01:30:13|08730|11037|MGIC|2.33B|2330000000|4715|43219|-19.39|27|2023-05-18|15/03/2023||0.9611||519000000|||2023-03-09|15/12/2022|0.9996|0.8581|525170000|490850000||
2023-03-19 01:30:18|08731|11038|MLTM|1.47B|1470000000|6,722|23584|-33.84|23|2022-11-23|15/09/2022|0.82||715000000||||2022-08-17|15/06/2022|0.64||684900000|||
2023-03-19 01:30:22|08732|10938|MTRX|4.29B|4290000000|6,373|84716|-23.66|26|2023-03-13|15/12/2022|0.79||1140000000||||2022-11-10|15/09/2022|0.74||1160000000|||
2023-03-19 01:30:26|08733|1166586|MAXO|941.61M|941610000|661.5|303205|-22.83|13|2023-05-23|15/03/2023||0.14||258000000|||2023-03-20|15/12/2022||0.12||252000000||
2023-03-19 01:30:32|08734|11041|MTRN|4.46B|4460000000|4,085|195619|-41.19|23|2022-11-28|15/09/2022|0.32||411900000||||2022-08-16|15/06/2022|0.98||566300000|||
2023-03-19 01:30:36|08735|102938|MDTR|1.04B|1040000000|693|143789|-30.56|23|2022-11-30|15/09/2022|0.2||59660000||||2022-08-30|15/06/2022|0.24||57330000|||
2023-03-19 01:30:40|08736|11942|MGOR|2.73B|2730000000|7,501|60784|-36.7|23|2022-11-28|15/09/2022|-2.9||53750000||||2022-08-31|15/06/2022|-2.58||49790000|||
2023-03-19 01:30:45|08737|10936|MLSR|10.98B|10980000000|23,120|68010|-13.12|37|2023-05-16|15/03/2023|||||||2023-03-20|15/12/2022|7.9||434000000|||
2023-03-19 01:30:50|08738|1008671|MNRT|979.78M|979780000|142.0|1349276|-33.05|23|2022-11-24|15/09/2022|0.04||43440000||||2022-07-31|15/06/2022|0.05||40490000|||
2023-03-19 01:30:54|08739|10937|MMHD|4.39B|4390000000|6,945|56907|-4.6|23|2022-11-28|15/09/2022|3.57||1840000000||||2022-08-29|15/06/2022|-0.96||1590000000|||
2023-03-19 01:30:59|08740|10934|MGDL|4.31B|4310000000|409.0|1195050|-26.04|39|2023-05-25|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-19 01:31:04|08741|10922|MVNE|7.75B|7750000000|965|1373074|-25.43|25|2023-05-23|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 01:31:09|08742|10939|MZTF|29.73B|29730000000|11,590|437553|-3.74|39|2023-05-16|15/03/2023|||||||2023-02-28|15/12/2022|3.98|3.98|5640000000|2725000000||
2023-03-19 01:31:13|08743|10940|NFTA|1.32B|1320000000|1405|52317|-18.85|23|2022-11-29|15/09/2022|0.87||487900000||||2022-08-28|15/06/2022|0.01||482600000|||
2023-03-19 01:31:17|08744|1173275|NYAX|2.21B|2210000000|6697|19589|3.96|3|2021-05-27|15/03/2021|-0.01||22770000||||2021-05-27|15/03/2020|-0||18100000|||
2023-03-19 01:31:22|08745|12104|NTML|1.61B|1610000000|8,137|18585|-43.49|23|2022-11-29|15/09/2022|1.67||1090000000||||2022-08-25|15/06/2022|2.23||1100000000|||
2023-03-19 01:31:27|08746|10941|NICE|49.19B|49190000000|77,420|83968|13.82|39|2023-05-11|15/03/2023||7.2||2060000000|||2023-02-23|15/12/2022|7.4|6.66|2060000000|1970000000||
2023-03-19 01:31:31|08747|11047|NVMI|10.52B|10520000000|36210|41046|1.97|36|2023-05-03|15/03/2023||3.2||434790000|||2023-02-15|15/12/2022|4.52|4.38|533820000|514820000||
2023-03-19 01:31:36|08748|997120|NVLG|886.16M|886160000|174.2|555409|-41.72|25|2023-05-17|15/03/2023|||||||2023-03-13|15/12/2022||||||
2023-03-19 01:31:41|08749|11973|ONE|2.75B|2750000000|3,825|60385|-30.45|24|2023-02-15|15/12/2022|2.28||3210000000||||2022-11-15|15/09/2022|0.58||792300000|||
2023-03-19 01:31:45|08750|1043291|OPCE|6B|6000000000|2,969|289799|-24.45|23|2022-11-24|15/09/2022|0.35||550000000||||2022-08-25|15/06/2022|-0.06||405000000|||
2023-03-19 01:31:49|08751|41400|OPK|3.86B|3860000000|1.36|950777|-55.2|0||
2023-03-19 01:31:53|08752|945707|ORA|17.61B|17610000000|80.39|53905|21.03|0||
2023-03-19 01:31:58|08753|1168509|NOFR|2.91B|2910000000|8641|29926|-0.74|12|2022-11-30|15/09/2022|-0.57||82060000||||2022-08-31|15/06/2022|||92930000|||
2023-03-19 01:32:03|08754|10954|PTNR|3.46B|3460000000|1969|323381|-24.33|39|2023-05-23|15/03/2023|||||||2023-03-30|15/12/2022||0.32||899000000||
2023-03-19 01:32:09|08755|10955|PZOL|3.78B|3780000000|35,550|20339|-23.14|39|2023-05-30|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 01:32:14|08756|24046|PERI|6.06B|6060000000|12,830|91206|84.45|27|2023-05-11|15/03/2023||1.18||496850000|||2023-02-08|15/12/2022|3.14|2.5|731630000|722840000||
2023-03-19 01:32:19|08757|10953|PRGO|15.72B|15720000000|34.77|288067|0|30|2022-05-10|15/03/2022||1.55||3280000000|||2022-03-03|15/12/2021||1.79||3400000000||
2023-03-19 01:32:23|08758|10950|PHOE1|8.96B|8960000000|3.566|410558|-9.88|27|2023-05-24|15/03/2023|||||||2023-03-22|15/12/2022||0.75||||
2023-03-19 01:32:28|08759|10951|PLSN|1.25B|1250000000|13070|4127|-37.88|25|2023-05-25|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 01:32:33|08760|11994|PTBL|1.23B|1230000000|16620|15002|-64.33|25|2023-05-17|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 01:32:38|08761|1169904|RADA|8.59B|8590000000|12.5|47067|-23.75|0||
2023-03-19 01:32:43|08762|10956|RMLI|2.9B|2900000000|21050|20552|-19.96|29|2023-05-29|15/03/2023||2.80||1850000000|||2023-03-30|15/12/2022||||||
2023-03-19 01:32:48|08763|11062|RATIp|2.24B|2240000000|199.7|1763054|-4.68|37|2023-05-30|15/03/2023|||||||2023-03-01|15/12/2022|||329250000|329250000||
2023-03-19 01:32:52|08764|11064|RIT1|2.9B|2900000000|1565|351329|-26.25|26|2023-03-15|15/12/2022|1.19||101500000||||2022-11-16|15/09/2022|0.19||101700000|||
2023-03-19 01:32:56|08765|1173540|RTLS|2.71B|2710000000|5590|63485|-26.37|11|2022-11-23|15/09/2022|0.54||403500000||||2022-08-23|15/06/2022|0.46||353800000|||
2023-03-19 01:33:00|08766|11090|SPNS|4.31B|4310000000|20.44|62827|-10.36|0||
2023-03-19 01:33:05|08767|11072|SLARL|1.59B|1590000000|730|498058|-34.23|24|2023-02-27|15/12/2022|0.47||86600000||||2022-11-24|15/09/2022|0.27||82700000|||
2023-03-19 01:33:11|08768|945144|SPEN|8.31B|8310000000|2325|283060|-24.27|23|2022-11-28|15/09/2022|0.24||1110000000||||2022-08-22|15/06/2022|0.23||1010000000|||
2023-03-19 01:33:16|08769|10960|SKBN|3.27B|3270000000|761|1163454|-60.91|31|2023-05-29|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 01:33:21|08770|10958|SAE|4.77B|4770000000|1.796|433962|-37.79|31|2023-05-17|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 01:33:26|08771|10961|STRS|9.69B|9690000000|8,339|106682|-16.86|39|2023-05-30|15/03/2023|||||||2023-03-23|15/12/2022||1.06||2480000000||
2023-03-19 01:33:30|08772|11074|SMT|2.71B|2710000000|3,911|84601|-49.29|23|2022-11-30|15/09/2022|1.48||201000000||||2022-08-31|15/06/2022|3||183000000|||
2023-03-19 01:33:35|08773|942777|TDRN|2.64B|2640000000|30700|16022|-41.41|27|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|-3.52||492700000|||
2023-03-19 01:33:39|08774|1142298|TASE|1.73B|1730000000|1.714|254600|16.76|21|2023-05-23|15/03/2023||0.19||98340000|||2023-03-28|15/12/2022||0.16||87850000||
2023-03-19 01:33:44|08775|10963|TEVA|34.09B|34090000000|3120|1569489|23.37|35|2023-05-04|15/03/2023||1.97||12660000000|||2023-02-08|15/12/2022|2.48|2.48|13550000000|13560000000||
2023-03-19 01:33:48|08776|10964|TSEM|16.15B|16150000000|15,060|133701|-2.4|39|2023-05-17|15/03/2023||1.88||1350000000|||2023-02-16|15/12/2022|2.89|1.97|1430000000|1380000000||
2023-03-19 01:33:52|08777|1173975|VRDS|2.58B|2580000000|1955|118579|-50.69|11|2022-11-28|15/09/2022|0.38||272600000||||2022-08-25|15/06/2022|0.3||269200000|||
2023-03-19 01:33:56|08778|1155712|YHNF|2.6B|2600000000|17,920|10196|-23.58|17|2022-11-27|15/09/2022|2.24||963100000||||2022-08-22|15/06/2022|2.52||939500000|||
2023-03-19 01:34:02|08779|41603|AMMB|12.34B|12340000000|3.73|4461841|7.49|39|2023-05-30|15/03/2023|||||||2023-02-23|15/12/2022|0.137|0.137|1210000000|1210000000||
2023-03-19 01:34:07|08780|41692|AXIA|28B|28000000000|3.05|3544053|-19.31|39|2023-05-23|15/03/2023||0.0449|||||2023-02-23|15/12/2022|0.056|0.1577|7090000000|6580000000||
2023-03-19 01:34:11|08781|41604|CIMB|55.67B|55670000000|5.22|12487883|-4.74|39|2023-05-31|15/03/2023||0.165||5280000000|||2023-02-28|15/12/2022|0.127|0.1365|5220000000|5210000000||
2023-03-19 01:34:16|08782|41698|DIAL|13.03B|13030000000|2.31|5665317|-17.5|38|2023-05-16|15/03/2023||0.021||711700000|||2023-02-16|15/12/2022|0.0225|0.022|797000000|797000000||
2023-03-19 01:34:21|08783|41693|CELC|47.51B|47510000000|4.05|3766960|0.25|39|2023-04-28|15/03/2023||0.04|||||2023-02-24|15/12/2022|0.0047|0.0328|2180000000|1570000000||
2023-03-19 01:34:26|08784|41626|GENT|17.56B|17560000000|4.56|4832561|2.01|39|2023-05-25|15/03/2023|||||||2023-02-23|15/12/2022|-0.044|0.07|6360000000|6490000000||
2023-03-19 01:34:31|08785|41655|GENM|15.08B|15080000000|2.66|7905573|-6.34|39|2023-05-25|15/03/2023||0.05||2590000000|||2023-02-23|15/12/2022|-0.066|-0.02|2430000000|2430000000||
2023-03-19 01:34:36|08786|41625|HAPS|12.82B|12820000000|5.15|362093|-33.2|27|2023-02-23|15/12/2022|0.04||1790000000||||2023-02-22|15/03/2022|0.06||1650000000|||
2023-03-19 01:34:41|08787|41667|HTHB|6.49B|6490000000|1.9|18629295|-61.54|34|2023-05-09|15/03/2023|||||||2023-02-07|15/12/2022|-0.009|-0.0089|461800000|461820000||
2023-03-19 01:34:46|08788|41685|HLBB|41.18B|41180000000|20.1|1235668|-2.62|39|2023-05-29|15/03/2023||0.4928||1630000000|||2023-02-28|15/12/2022|0.509|0.4989|1490000000|1510000000||
2023-03-19 01:34:51|08789|41606|HLCB|20.57B|20570000000|18.14|306412|-8.29|33|2023-05-29|15/03/2023|||||||2023-02-28|15/12/2022|0.68||1700000000|||
2023-03-19 01:34:56|08790|41678|IHHH|51.25B|51250000000|5.82|5077112|-8.92|35|2023-05-26|15/03/2023||0.0475||4660000000|||2023-02-28|15/12/2022|0.0389|0.0327|4860000000|4860000000||
2023-03-19 01:35:01|08791|41615|IOIB|24.27B|24270000000|3.91|2990951|-5.56|39|2023-05-19|15/03/2023||0.0666||3300000000|||2023-02-28|15/12/2022|0.115|0.0754|3300000000|3300000000||
2023-03-19 01:35:06|08792|41620|KLKK|23.25B|23250000000|21.56|855532|-13.76|39|2023-05-24|15/03/2023||0.4716|||||2023-02-22|15/12/2022|0.411|0.5109|6710000000|||
2023-03-19 01:35:12|08793|41607|MBBM|101.01B|101010000000|8.38|8198456|-6.68|39|2023-05-25|15/03/2023||0.21||7310000000|||2023-02-26|15/12/2022|0.1798|0.1819|6900000000|7050000000||
2023-03-19 01:35:17|08794|41657|MAHB|11.5B|11500000000|6.93|2507976|10.35|39|2023-05-29|15/03/2023||0.0674||1380000000|||2023-02-28|15/12/2022|-0.025|-0.034|1000000000|901370000||
2023-03-19 01:35:23|08795|41688|MXSC|30.22B|30220000000|3.86|1707959|-7.43|39|2023-04-28|15/03/2023||0.0399|||||2023-02-23|15/12/2022|0.031|0.031|2550000000|2450000000||
2023-03-19 01:35:28|08796|41632|MISC|31.51B|31510000000|7.06|1898461|-2.08|39|2023-05-24|15/03/2023|||||||2023-02-15|15/12/2022|0.172|0.1718|4170000000|4160000000||
2023-03-19 01:35:33|08797|950439|NESM|31.42B|31420000000|134|60159|-1.33|27|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|0.567|0.5153|1650000000|1650000000||
2023-03-19 01:35:38|08798|41669|PCGB|57.84B|57840000000|7.23|6568902|-23.25|39|2023-05-26|15/03/2023||0.1875|||||2023-02-23|15/12/2022|0.07|0.1712|8700000000|8780000000||
2023-03-19 01:35:43|08799|41684|PETR|20.09B|20090000000|20.22|313729|-0.88|35|2023-05-23|15/03/2023|||||||2023-02-22|15/12/2022|0.15||9500000000|||
2023-03-19 01:35:49|08800|41689|PGAS|32.45B|32450000000|16.4|500312|-2.96|39|2023-05-18|15/03/2023|||||||2023-02-16|15/12/2022|0.209|0.204|1630000000|1630000000||
2023-03-19 01:35:53|08801|41635|PEPT|23.59B|23590000000|16.58|587283|-2.01|36|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|0.292|0.318|1610000000|1610000000||
2023-03-19 01:35:58|08802|953641|PMET|39.3B|39300000000|4.77|6228683|-24.88|27|2023-05-29|15/03/2023|||||||2023-02-24|15/12/2022|0.033||3920000000|||
2023-03-19 01:36:04|08803|41609|PUBM|77.06B|77060000000|3.97|18322108|-14.25|38|2023-05-02|15/03/2023||0.0979||3580000000|||2023-02-27|15/12/2022|0.088|0.0864|3650000000|3510000000||
2023-03-19 01:36:09|08804|41605|RHBC|23.36B|23360000000|5.5|3999393|-8.03|39|2023-05-29|15/03/2023||0.1778||2120000000|||2023-02-27|15/12/2022|0.182|0.1875|2270000000|2270000000||
2023-03-19 01:36:15|08805|41637|SIME|14.72B|14720000000|2.16|6201746|-4.85|39|2023-05-23|15/03/2023||0.0402||11170000000|||2023-02-23|15/12/2022|0.037|0.0402|11290000000|11170000000||
2023-03-19 01:36:19|08806|1056019|SIPL|29.53B|29530000000|4.27|2307020|-12.86|25|2023-05-19|15/03/2023|||||||2023-02-17|15/12/2022|0.081|0.0931|5670000000|||
2023-03-19 01:36:25|08807|41648|TENA|54.94B|54940000000|9.55|3333975|5.18|39|2023-05-26|15/03/2023||0.17|||||2023-02-27|15/12/2022|0.14|0.1362|19310000000|14700000000||
2023-03-19 01:36:30|08808|41651|TPGC|7.33B|7330000000|0.92|49093943|-50.8|36|2023-06-16|15/05/2023||-0.0186||885500000|||2023-03-16|15/02/2023|-0.021|-0.0179|618000000|885500000||
2023-03-19 01:36:35|08809|24454|ARE|825.81M|825810000|13.42|528243|-16.59|39|2023-04-26|15/03/2023||-0.2322||1020000000|||2023-02-28|15/12/2022|0.26|0.2109|1270000000|1160000000||
2023-03-19 01:36:40|08810|24698|AC|6.35M|6350000|18.11|2442036|-21.77|39|2023-05-03|15/03/2023||-0.9391||4510000000|||2023-02-17|15/12/2022|-0.61|-0.2644|4680000000|4510000000||
2023-03-19 01:36:45|08811|24448|AGI|6.13B|6130000000|15.56|866225|48.33|31|2023-05-03|15/03/2023||0.1014||228720000|||2023-02-22|15/12/2022|0.09|0.0828|231900000|232920000||
2023-03-19 01:36:51|08812|24458|ATD|60.5B|60500000000|61.59|1490972|16.91|33|2022-03-15|15/01/2022||0.5769||17180000000|||2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000||
2023-03-19 01:36:55|08813|24451|ALA|6.17B|6170000000|21.92|1030323|-22.05|39|2023-04-27|15/03/2023||0.9299||4240000000|||2023-03-02|15/12/2022|0.63|0.674|3900000000|2440000000||
2023-03-19 01:37:00|08814|40471|AIF|2.59B|2590000000|57.68|71768|20.82|36|2023-05-04|15/03/2023||0.383||186500000|||2023-02-23|15/12/2022|0.44|0.5|183760000|186240000||
2023-03-19 01:37:07|08815|24455|ARX|9.24B|9240000000|14.91|3486893|-4.3|39|2023-05-05|15/03/2023||0.7071||1230000000|||2023-02-09|15/12/2022|1.18|0.9215|2190000000|1420000000||
2023-03-19 01:37:12|08816|991199|ATZ|4.55B|4550000000|41.22|424766|-16.3|28|2023-07-07|15/05/2023||0.3881||484060000|||2023-05-05|15/02/2023||0.3514||525320000||
2023-03-19 01:37:16|08817|977762|AX_pa|2.91B|2910000000|25.09|9357|0.97|22|2022-08-04|15/06/2022|-0.2||91060000||||2022-05-05|15/03/2022|1.9||93240000|||
2023-03-19 01:37:21|08818|24445|ACOx|4.78B|4780000000|42.04|285873|-0.78|39|2023-04-27|15/03/2023||1.09||1390000000|||2023-03-02|15/12/2022|0.962|1.08|1310000000|1280000000||
2023-03-19 01:37:26|08819|24735|ATS|101.73M|101730000|54.36|174728|25.25|39|2023-02-08|15/12/2022|0.32|0.45|647000000|507380000|||2022-11-09|15/09/2022|0.5|0.52|588950000|596820000||
2023-03-19 01:37:30|08820|978804|ACB|342.13M|342130000|1|1233187|-77.88|24|2023-05-11|15/12/2022|-0.2|-0.0743|61680000|64450000|||2023-02-09|15/09/2022|-0.2|-0.1275|61700000|52560000||
2023-03-19 01:37:36|08821|24750|BDGI|1B|1000000000|29.12|49044|8.09|29|2023-03-15|15/12/2022||0.2909||180150000|||2022-11-14|15/09/2022|0.42|0.42|163500000|166020000||
2023-03-19 01:37:41|08822|24477|BNS|78.43B|78430000000|65.81|4793642|-29.06|40|2023-05-24|15/04/2023||1.87||8130000000|||2023-02-28|15/01/2023|1.85|2.02|7980000000|8280000000||
2023-03-19 01:37:47|08823|24472|BIR|2.11B|2110000000|7.89|2281598|15.01|39|2023-05-10|15/03/2023||0.18||206500000|||2023-02-15|15/12/2022|0.26|0.45|320360000|280000000||
2023-03-19 01:37:52|08824|24467|BBDb|5.68B|5680000000|59.87|535384|61.81|35|2023-04-27|15/03/2023||-0.1415||1440000000|||2023-02-09|15/12/2022|2.09|0.6092|2660000000|2550000000||
2023-03-19 01:37:59|08825|42741|BLX|3.99B|3990000000|38.79|269717|-0.46|38|2023-05-10|15/03/2023||0.4566||252800000|||2023-02-24|15/12/2022|0.14|0.3613|322000000|221430000||
2023-03-19 01:38:02|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|||2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000||
2023-03-19 01:38:07|08827|24481|CAE|8.98B|8980000000|28.24|482201|-7.62|40|2023-05-18|15/03/2023||0.338||1180000000|||2023-02-14|15/12/2022|0.28|0.2494|1020000000|1030000000||
2023-03-19 01:38:12|08828|24795|CF|921.85M|921850000|10.55|473885|-11.94|38|2023-05-31|15/03/2023||0.275||433750000|||2023-02-08|15/12/2022|0.16|0.255|382120000|388770000||
2023-03-19 01:38:17|08829|24497|CM|51.98B|51980000000|57.02|3746959|-30.2|35|2023-05-25|15/04/2023||1.68||5650000000|||2023-02-24|15/01/2023|1.94|1.71|5930000000|5710000000||
2023-03-19 01:38:22|08830|42760|CTC|9.86B|9860000000|308|464|-6.1|38|2023-05-11|15/03/2023||1.81||3700000000|||2023-02-16|15/12/2022|9.34|7.46|5340000000|5180000000||
2023-03-19 01:38:27|08831|24509|CU|9.78B|9780000000|36.8|594178|-0.05|39|2023-04-27|15/03/2023||0.7522||1080000000|||2023-03-01|15/12/2022|0.7909|0.7184|1180000000|1100000000||
2023-03-19 01:38:32|08832|24513|CWB|2.3B|2300000000|23.94|509659|-37.03|39|2023-05-26|15/04/2023||0.7833||270480000|||2023-03-02|15/01/2023|1.02|0.9076|272890000|280950000||
2023-03-19 01:38:36|08833|24486|CFP|2.8B|2800000000|23.13|223838|-22.38|39|2023-04-27|15/03/2023||-0.756||1170000000|||2023-02-28|15/12/2022|-1.04|-0.4439|1370000000|1270000000||
2023-03-19 01:38:41|08834|24503|CPX|4.78B|4780000000|40.87|371744|-1.47|39|2023-05-01|15/03/2023||1.19||708370000|||2023-03-01|15/12/2022|0.7|0.7474|929000000|618480000||
2023-03-19 01:38:46|08835|24505|CS|4.14B|4140000000|5.99|1876479|-18.39|35|2023-05-11|15/03/2023||0.0515||362510000|||2023-02-15|15/12/2022|0.06|0.0343|362100000|339040000||
2023-03-19 01:38:51|08836|42771|CJT|1.83B|1830000000|106.24|75276|-33.37|36|2023-05-08|15/03/2023||1.49||230010000|||2023-03-06|15/12/2022|0.15|2.06|267000000|260630000||
2023-03-19 01:38:54|08837|24781|||||||39|2023-05-11|15/03/2023||0.098||1180000000|||2023-02-23|15/12/2022|0.22|0.1721|1140000000|1130000000||
2023-03-19 01:38:59|08838|24484|CCLb|11.26B|11260000000|63.63|247076|8.69|39|2023-05-09|15/03/2023||0.8383||1620000000|||2023-02-22|15/12/2022|0.74|0.8465|1590000000|1630000000||
2023-03-19 01:39:04|08839|24495|CLS|1.99B|1990000000|16.45|191824|7.38|39|2023-04-26|15/03/2023||0.611||2420000000|||2023-01-25|15/12/2022|0.7486|0.7342|2730000000|2650000000||
2023-03-19 01:39:09|08840|24512|CVE|40.71B|40710000000|21.34|5532646|9.44|39|2023-04-26|15/03/2023||0.5025||13340000000|||2023-02-16|15/12/2022|0.39|0.6336|15810000000|13740000000||
2023-03-19 01:39:13|08841|24488|CG|1.91B|1910000000|8.76|907096|-30.48|34|2023-05-03|15/03/2023||-0.0953||144320000|||2023-02-23|15/12/2022|-0.06|-0.0605|208300000|159670000||
2023-03-19 01:39:18|08842|42759|CGI|693.63M|693630000|33.25|4450|-18.8|15|2023-03-15|15/12/2022|3.58||10790000||||2022-08-17|15/06/2022|-15.78||10040000|||
2023-03-19 01:39:23|08843|24506|CSH_u|1.99B|1990000000|8.34|578644|-33.7|39|2023-05-11|15/03/2023||||274900000|||2023-03-02|15/12/2022|0.1987||170470000|251800000||
2023-03-19 01:39:28|08844|24483|CCA|2.72B|2720000000|61.59|165335|-39.01|40|2023-07-12|15/05/2023||2.19||748890000|||2023-04-11|15/02/2023||2.16||747380000||
2023-03-19 01:39:32|08845|24541|CIGI|6.19B|6190000000|143.49|64746|-13.36|39|2023-05-02|15/03/2023||1.29||961850000|||2023-02-09|15/12/2022|2.31|2.29|1220000000|1290000000||
2023-03-19 01:39:37|08846|24510|CUF_u|2.14B|2140000000|11.74|1179860|0|35|2022-05-12|15/03/2022|||||||2022-03-01|15/12/2021|0.27||162910000|||
2023-03-19 01:39:42|08847|40463|CSU|49.08B|49080000000|2,316.19|30314|7.19|38|2023-05-03|15/03/2023||12.49||1810000000|||2023-02-07|15/12/2022|12.84|12.98|1770000000|1780000000||
2023-03-19 01:39:46|08848|1123081|CTS|849.87M|849870000|4.07|1029464|-60.1|23|2023-05-09|15/03/2023||0.0886||725090000|||2023-03-15|15/12/2022|0.16|0.0991|640930000|767440000||
2023-03-19 01:39:51|08849|24493|CJRb|325.09M|325090000|1.63|1618987|-67.79|33|2023-06-28|15/05/2023||0.1548||418630000|||2023-04-07|15/02/2023||-0.0394||347190000||
2023-03-19 01:39:55|08850|24502|CPG|4.37B|4370000000|7.98|4743474|-9.83|39|2023-05-12|15/03/2023||0.4642||935000000|||2023-03-02|15/12/2022|-0.9|0.3964|1020000000|1020000000||
2023-03-19 01:40:00|08851|977870|CRT_u|3.66B|3660000000|15.59|146148|-14.62|28|2023-05-08|15/03/2023||||135890000|||2023-02-14|15/12/2022|0.276||135180000|133360000||
2023-03-19 01:40:05|08852|24856|DSG|9.03B|9030000000|106.46|121064|12.23|39|2023-05-31|15/04/2023||0.4543||181410000|||2023-03-01|15/01/2023|0.4626|0.3902|170210000|166710000||
2023-03-19 01:40:09|08853|1162029|DCBO|1.74B|1740000000|52.71|42253|-12.4|10|2023-05-11|15/03/2023||0.0254||41650000|||2023-03-09|15/12/2022|0.1|0.0121|38960000|38580000||
2023-03-19 01:40:14|08854|24521|DOL|22.17B|22170000000|77.93|634292|12.91|40|2023-06-07|15/04/2023||0.5767||1180000000|||2023-03-29|15/01/2023||0.8581||1400000000||
2023-03-19 01:40:19|08855|42826|DIR_u|3.9B|3900000000|14.14|654499|-15.58|33|2023-05-09|15/03/2023|||||||2023-02-15|15/12/2022|-0.12||75550000|69260000||
2023-03-19 01:40:26|08856|24515|D_u|755.67M|755670000|14.82|165544|-50.17|39|2023-05-11|15/03/2023|||||||2023-02-16|15/12/2022|-1.58||27340000|28890000||
2023-03-19 01:40:30|08857|24522|DPM|1.88B|1880000000|9.89|726624|25.03|27|2023-05-03|15/03/2023||0.21||152770000|||2023-02-16|15/12/2022|0.18|0.1466|152860000|139460000||
2023-03-19 01:40:35|08858|991134|ECN|873.29M|873290000|3.57|1651756|-46.48|19|2023-05-11|15/03/2023||0.0392||55000000|||2023-03-22|15/12/2022||0.0388||57200000||
2023-03-19 01:40:40|08859|40485|EFN|7.22B|7220000000|18.39|751782|45.03|38|2023-05-09|15/03/2023||0.2743||277830000|||2023-03-06|15/12/2022|0.27|0.2613|292330000|271440000||
2023-03-19 01:40:45|08860|24528|EMA|15.1B|15100000000|55.92|1288994|-6.61|39|2023-05-12|15/03/2023||0.984||2130000000|||2023-02-23|15/12/2022|0.93|0.6945|2010000000|1410000000||
2023-03-19 01:40:50|08861|24529|EMPa|685.88K|685880|34.16|411436|-21.47|37|2023-06-22|15/04/2023||0.7038||7620000000|||2023-03-16|15/01/2023|0.64|0.6863|7490000000|7610000000||
2023-03-19 01:40:55|08862|24524|EDR|889.18M|889180000|4.68|352924|-22.52|33|2023-05-10|15/03/2023||0.0275||52400000|||2023-03-03|15/12/2022|0.04|0.05|82000000|57530000||
2023-03-19 01:41:00|08863|24531|ERF|3.89B|3890000000|17.95|769498|15.06|39|2023-02-22|15/12/2022||0.92|||||2022-11-03|15/09/2022||0.97||||
2023-03-19 01:41:04|08864|951615|EQX|1.94B|1940000000|6.22|834752|-37.3|9|2020-11-09|15/09/2020|0.07|0.22||253330000|||2020-08-10|15/06/2020|0.11|0.12||205000000||
2023-03-19 01:41:09|08865|42842|EQB|2.06B|2060000000|54.68|83782|-27.67|39|2023-05-11|15/03/2023||2.51||236700000|||2023-02-16|15/12/2022|2.46|2.38|235090000|223930000||
2023-03-19 01:41:14|08866|1096521|ERO|2.05B|2050000000|22.2|259371|19.81|14|2023-05-08|15/03/2023||0.2022||106360000|||2023-03-07|15/12/2022|0.24|0.3007|116700000|114220000||
2023-03-19 01:41:19|08867|40486|EIF|2.14B|2140000000|50.34|111280|22.87|39|2023-05-09|15/03/2023||0.4139||498200000|||2023-02-22|15/12/2022|0.73|0.7102|543360000|523270000||
2023-03-19 01:41:25|08868|24543|FTT|5B|5000000000|33.1|395938|-16.37|39|2023-05-08|15/03/2023||0.6767||1930000000|||2023-02-06|15/12/2022|0.89|0.8088|2370000000|2130000000||
2023-03-19 01:41:30|08869|24537|FM|17.88B|17880000000|26.06|2237040|-35.8|35|2023-02-13|15/12/2022||0.20||1793000000|||2022-10-25|15/09/2022||0.16||1735000000||
2023-03-19 01:41:35|08870|24544|FVI|1.36B|1360000000|4.69|705124|-11.68|39|2023-05-10|15/03/2023||-0.01||159020000|||2023-03-16|15/12/2022|0.0233|0.0202|164700000|157500000||
2023-03-19 01:41:40|08871|24538|FNV|37.82B|37820000000|197.11|388617|-0.22|39|2023-05-10|15/03/2023||0.9103||317390000|||2023-03-15|15/12/2022|0.86|0.8298|320400000|307880000||
2023-03-19 01:41:45|08872|24689|WN|42.84M|42840000|164.98|170331|4.71|39|2023-05-09|15/03/2023||2.24||13070000000|||2023-03-01|15/12/2022|2.59|2.53|14140000000|14050000000||
2023-03-19 01:41:49|08873|40487|GEI|3.08B|3080000000|21.58|623462|-11.99|39|2023-05-08|15/03/2023||0.4505||2390000000|||2023-02-21|15/12/2022|0.43|0.4088|2500000000|1900000000||
2023-03-19 01:41:52|08874|24550|||||||30|2023-05-03|15/03/2023||0.6202||739780000|||2023-02-22|15/12/2022|0.65|0.678|720000000|760660000||
2023-03-19 01:41:59|08875|42830|GSY|1.81B|1810000000|109.67|56574|-17.04|38|2023-05-09|15/03/2023||3.24||286890000|||2023-02-15|15/12/2022|3.05|2.9|273330000|274500000||
2023-03-19 01:42:06|08876|24553|GWO|31.89B|31890000000|34.22|2563692|-4.57|39|2023-05-09|15/03/2023||0.8633||1172000000|||2023-02-09|15/12/2022|0.957|0.8767|14360000000|10810000000||
2023-03-19 01:42:12|08877|24556|HR_u|3.58B|3580000000|12.6|547113|-4.07|37|2023-05-11|15/03/2023|||||||2023-02-13|15/12/2022|-0.44||254310000|||
2023-03-19 01:42:16|08878|24555|HCG|1.55B|1550000000|40.24|280883|4.3|39|2023-05-11|15/03/2023||1.14||139900000|||2023-02-16|15/12/2022|0.95|1.09|112410000|124150000||
2023-03-19 01:42:22|08879|24554|HBM|1.63B|1630000000|6.21|1345173|-37.27|40|2023-05-08|15/03/2023||0.148||354270000|||2023-02-23|15/12/2022|0.01|0.0344|321200000|395640000||
2023-03-19 01:42:26|08880|960802|H|22.48B|22480000000|37.55|1074196|15.4|30|2023-05-12|15/03/2023||0.4837||2200000000|||2023-02-14|15/12/2022|0.3|0.2796|1860000000|1780000000||
2023-03-19 01:42:31|08881|24559|IAG|8.45B|8450000000|81.28|274226|7.68|40|2023-05-10|15/03/2023||2.15|||||2023-02-14|15/12/2022|2.4|2.27|4350000000|||
2023-03-19 01:42:36|08882|24562|IMG|1.64B|1640000000|3.42|1299346|-19.34|39|2023-05-08|15/03/2023||-0.035||232100000|||2023-02-16|15/12/2022|-0.13|-0.0072|330100000|356170000||
2023-03-19 01:42:40|08883|24561|IGM|9.64B|9640000000|40.52|291104|-11.72|39|2023-05-05|15/03/2023||0.8605||830200000|||2023-02-09|15/12/2022|0.94|0.864|848000000|827650000||
2023-03-19 01:42:46|08884|24956|INE|3.01B|3010000000|14.75|437981|-25.09|39|2023-05-16|15/03/2023||-0.0066||233010000|||2023-02-22|15/12/2022|-0.1281|0.001|203640000|214560000||
2023-03-19 01:42:50|08885|24560|IFC|33.19B|33190000000|189.4|333230|1.56|39|2023-05-10|15/03/2023||2.91||4890000000|||2023-02-07|15/12/2022|3.34|3.05|5530000000|5170000000||
2023-03-19 01:42:56|08886|24565|IPL|8.21B|8210000000|19.12|488974|0|35|2022-05-09|15/03/2022||0.28||663480000|||2022-02-23|15/12/2021||0.2861||574000000||
2023-03-19 01:43:00|08887|40491|ITP|2.40B|2400000000|40.48|353548|2.72|30|2022-11-14|15/09/2022||0.481||423000000|||2022-08-11|15/06/2022||0.46||417790000||
2023-03-19 01:43:05|08888|42920|IVN|13.37B|13370000000|11.13|1532127|-0.54|36|2023-05-09|15/03/2023||0.0809||0.00|||2023-03-13|15/12/2022|0.03|0.097|673470000|0.00||
2023-03-19 01:43:10|08889|1029161|JWEL|1.26B|1260000000|30.04|99748|-18.24|25|2023-05-10|15/03/2023||0.3243||148790000|||2023-02-23|15/12/2022|0.62|0.6247|192780000|200790000||
2023-03-19 01:43:15|08890|980227|KNT|1.9B|1900000000|8.11|794358|-5.26|25|2023-05-18|15/03/2023||0.0483||58370000|||2023-03-30|15/12/2022||0.0889||63000000||
2023-03-19 01:43:19|08891|24570|KEY|6.53B|6530000000|28.51|941366|-5.28|39|2023-05-09|15/03/2023||0.507||1800000000|||2023-02-15|15/12/2022|-0.37|0.364|1780000000|1640000000||
2023-03-19 01:43:24|08892|959119|KXS|4.91B|4910000000|175.09|59692|3.3|26|2023-05-03|15/03/2023||0.345||101430000|||2023-03-01|15/12/2022|0.61|0.265|98480000|99400000||
2023-03-19 01:43:29|08893|42810|KL|13.11B|13110000000|49.71|2151260|0|26|2022-08-03|15/06/2022||0.78||631210000|||2022-05-05|15/03/2022||0.785||631210000||
2023-03-19 01:43:34|08894|24573|LB|1.37B|1370000000|31.5|155857|-27.25|39|2023-05-31|15/04/2023||1.15||258750000|||2023-02-28|15/01/2023|1.15|1.15|260100000|261980000||
2023-03-19 01:43:39|08895|25014|LWRK|2.24B|2240000000|32.27|336107|59.91|37|2022-11-08|15/09/2022||0.2||265800000|||2022-08-11|15/06/2022|0.07|0.07|263140000|264100000||
2023-03-19 01:43:44|08896|24576|LNR|3.77B|3770000000|61.26|137495|6.56|39|2023-05-10|15/03/2023||1.76||2080000000|||2023-03-08|15/12/2022|1.61|1.65|2060000000|2000000000||
2023-03-19 01:43:48|08897|42940|LAC|4.18B|4180000000|27.7|767263|-20.77|15|2023-05-11|15/03/2023||0.017||54950000|||2023-03-20|15/12/2022||-0.218||0.00||
2023-03-19 01:43:53|08898|24572|L|37.28B|37280000000|116.06|461636|4.41|39|2023-05-03|15/03/2023||1.52||13050000000|||2023-02-23|15/12/2022|1.76|1.71|14010000000|13750000000||
2023-03-19 01:43:58|08899|24578|LUN|5.96B|5960000000|7.73|3007536|-37.36|37|2023-02-23|15/12/2022||0.11||757450000|||2022-10-25|15/09/2022||0.11||683620000||
2023-03-19 01:44:03|08900|24584|MFI|2.91B|2910000000|23.98|224105|-19.77|38|2023-05-03|15/03/2023||0.225||1190000000|||2023-03-09|15/12/2022|-0.28|0.116|1190000000|1210000000||
2023-03-19 01:44:09|08901|25012|MRE|985.55M|985550000|12.26|235607|33.26|39|2023-05-04|15/03/2023||0.6467||1280000000|||2023-03-02|15/12/2022|0.58|0.478|1290000000|1170000000||
2023-03-19 01:44:14|08902|24582|MEG|3.07M|3070000|18.88|2366431|4.83|39|2023-05-01|15/03/2023||0.4389||1260000000|||2023-02-27|15/12/2022|0.53|0.6226|1450000000|1560000000||
2023-03-19 01:44:19|08903|24591|MX|4.18B|4180000000|60.59|180688|-8.94|39|2023-04-26|15/03/2023||0.9977||978940000|||2023-02-02|15/12/2022|0.73|0.4441|986000000|925590000||
2023-03-19 01:44:24|08904|42985|MTY|1.47B|1470000000|60.33|50793|10.62|32|2023-07-14|15/05/2023||1.25||241400000|||2023-04-12|15/02/2023||0.9161||216200000||
2023-03-19 01:44:28|08905|24590|MTL|1.34B|1340000000|14.5|297628|16.09|39|2023-04-26|15/03/2023||0.2333||481720000|||2023-02-09|15/12/2022|0.62|0.355|502700000|499700000||
2023-03-19 01:44:33|08906|24592|NA|31.66B|31660000000|93.88|1651985|-6.89|39|2023-05-31|15/04/2023||2.42||2650000000|||2023-03-01|15/01/2023|2.56|2.39|2710000000|2600000000||
2023-03-19 01:44:38|08907|49233|NXE|2.48B|2480000000|5.08|1377986|-26.91|27|2023-05-12|15/03/2023||-0.0167|||||2023-02-26|15/12/2022|-0.05|-0.03||||
2023-03-19 01:44:43|08908|42990|NFI|652.79M|652790000|8.46|279246|-45.49|34|2023-05-10|15/03/2023||-0.5667||520390000|||2023-03-08|15/12/2023||-0.14||930870000||
2023-03-19 01:44:48|08909|24600|NPI|8.38B|8380000000|33.44|807269|-20.65|39|2023-05-10|15/03/2023||0.5514||647570000|||2023-02-24|15/12/2022|1.12|0.445|641120000|596170000||
2023-03-19 01:44:52|08910|24606|OGC|2.18B|2180000000|3.09|1365754|8.8|33|2022-10-27|15/09/2022||0.0327||283590000|||2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000||
2023-03-19 01:44:57|08911|960813|OGI|260.5M|260500000|0.83|411967|-57.22|30|2023-04-26|15/02/2023||-0.02||43670000|||2023-01-12|15/11/2022|0.0216|-0.0186|43320000|43500000||
2023-03-19 01:45:01|08912|42743|OSK|1.28B|1280000000|3.32|706452|-22.97|27|2023-05-10|15/03/2023||-0.016||0.00|||2023-03-09|15/12/2022|-0.0193|-0.03|0.00|0.00||
2023-03-19 01:45:06|08913|40498|PXT|2.56B|2560000000|23.76|723123|-9.21|32|2023-05-09|15/03/2023||0.98||404400000|||2023-03-08|15/12/2022|2.29|0.3473|396100000|396100000||
2023-03-19 01:45:11|08914|24618|PKI|4.94B|4940000000|28.12|539382|-14.55|39|2023-05-03|15/03/2023||0.3297||8390000000|||2023-03-02|15/12/2022|0.67|0.7221|8720000000|8390000000||
2023-03-19 01:45:16|08915|24623|POW|22.58B|22580000000|33.71|2722640|-12.1|40|2023-05-15|15/03/2023||0.9305|||||2023-03-16|15/12/2022|0.59|0.9809||||
2023-03-19 01:45:21|08916|943642|PSK|4.92B|4920000000|20.58|538790|17.67|33|2023-04-17|15/03/2023||0.2615||124000000|||2023-02-06|15/12/2022|0.28|0.3062|150600000|147000000||
2023-03-19 01:45:26|08917|25066|PBH|4.08B|4080000000|91.51|60988|-13.1|40|2023-05-15|15/03/2023||0.8537||1380000000|||2023-03-16|15/12/2022|1.19|1.25|1630000000|1550000000||
2023-03-19 01:45:30|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|29|2022-08-11|15/06/2022||0.22|||||2022-05-05|15/03/2022||0.21||||
2023-03-19 01:45:35|08919|24632|QBRb|7.18B|7180000000|30.99|631018|6.68|40|2023-05-11|15/03/2023||0.6133||1210000000|||2023-02-23|15/12/2022|0.69|0.695|1190000000|1180000000||
2023-03-19 01:45:40|08920|1029163|REAL|355.49M|355490000|4.89|158964|-11.89|20|2023-05-10|15/03/2023||-0.044||8810000|||2023-01-27|15/12/2022|-0.03|-0.0367|9800000|10570000||
2023-03-19 01:45:45|08921|43058|RCH|2.1B|2100000000|37.66|72088|-21.18|31|2023-07-06|15/05/2023||0.6714||467670000|||2023-04-06|15/02/2023||0.4422||374590000||
2023-03-19 01:45:51|08922|24642|RUS|2.09B|2090000000|33.62|381383|-0.39|39|2023-05-02|15/03/2023||0.762||1080000000|||2023-02-09|15/12/2022|0.93|0.776|1100000000|1100000000||
2023-03-19 01:45:56|08923|24645|SAP|14.29B|14290000000|33.99|483567|9.15|40|2023-06-08|15/03/2023||0.3857||4480000000|||2023-02-09|15/12/2022|0.53|0.4729|4590000000|4650000000||
2023-03-19 01:46:01|08924|25146|SEA|1.33B|1330000000|16.35|58521|-30.95|37|2023-05-15|15/03/2023||-0.065||0.00|||2023-03-23|15/12/2022||-0.065||0.00||
2023-03-19 01:46:06|08925|24650|SJRb|19.53B|19530000000|39.11|2029094|1.45|40|2023-06-29|15/05/2023||0.384||1350000000|||2023-04-12|15/02/2023||0.365||1370000000||
2023-03-19 01:46:11|08926|24988|SIA|776.08M|776080000|10.64|269183|-30.82|39|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|-0.09|0.33|193220000|197200000||
2023-03-19 01:46:16|08927|24659|SVM|784.86M|784860000|4.44|289886|-11.38|38|2023-05-25|15/03/2023||0.0338||38400000|||2023-02-09|15/12/2022|0.07|0.048|58650000|56560000||
2023-03-19 01:46:20|08928|978638|SIL|1.3B|1300000000|8.84|383050|-25.08|24|2023-03-23|15/12/2022||0.12||20000000|||2022-11-14|15/09/2022||-0.04||13000000||
2023-03-19 01:46:25|08929|978227|ZZZ|784.49M|784490000|22.6|93787|-26.1|28|2023-05-08|15/03/2023||0.43||209200000|||2023-03-02|15/12/2022|0.67|0.64|243030000|238000000||
2023-03-19 01:46:30|08930|24654|SNC|5.64B|5640000000|32.13|354126|4.25|39|2023-05-04|15/03/2023||0.2531||1860000000|||2023-03-03|15/12/2022|-0.19|0.2929|1900000000|1930000000||
2023-03-19 01:46:35|08931|958361|TOY|3.78B|3780000000|36.69|89065|-21.2|26|2023-05-10|15/03/2023||0.01||334050000|||2023-03-08|15/12/2022|-0.0089|-0.085|465800000|465800000||
2023-03-19 01:46:40|08932|24657|STN|8.69B|8690000000|78.35|226387|23.64|40|2023-05-11|15/03/2023||0.7222||1150000000|||2023-02-22|15/12/2022|0.82|0.704|1130000000|1110000000||
2023-03-19 01:46:44|08933|1055997|STLC|2.94B|2940000000|53.41|216007|8.47|25|2023-05-03|15/03/2023||0.975||658430000|||2023-02-22|15/12/2022|0.55|0.9367|674000000|702530000||
2023-03-19 01:46:51|08934|43085|SJ|3.01B|3010000000|51.27|121938|30.46|37|2023-05-04|15/03/2023||0.7596||669000000|||2023-03-08|15/12/2022|0.61|0.5791|665000000|610210000||
2023-03-19 01:46:55|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|1.25|34|2023-05-09|15/03/2023|||||||2023-02-17|15/12/2022|2.41||49230000|69200000||
2023-03-19 01:47:02|08936|24651|SLF|35.53B|35530000000|60.56|2283681|-13.71|40|2023-05-11|15/03/2023||1.54|||||2023-02-08|15/12/2022|1.69|1.54|10320000000|||
2023-03-19 01:47:06|08937|31160|SOY|1.19B|1190000000|10.39|97229|63.11|39|2023-05-10|15/03/2023||0.009||250280000|||2023-03-01|15/12/2022|0.02|-0.0028|221290000|220610000||
2023-03-19 01:47:11|08938|24655|SPB|2.2B|2200000000|10.97|648332|-5.92|39|2023-05-09|15/03/2023||0.584||1360000000|||2023-02-17|15/12/2022|0.27|0.3067|1070000000|938000000||
2023-03-19 01:47:16|08939|24671|TFII|897K|897000|159.51|207659|21.13|39|2023-04-25|15/03/2023||1.52||1930000000|||2023-02-06|15/12/2022|1.72|1.73|1960000000|2090000000||
2023-03-19 01:47:21|08940|24692|X|7.52B|7520000000|134.9|111903|1.51|39|2023-05-10|15/03/2023||1.71||282790000|||2023-02-06|15/12/2022|1.74|1.69|274100000|275610000||
2023-03-19 01:47:25|08941|25220|TXG|1.74B|1740000000|20.31|380691|23.99|32|2023-05-10|15/03/2023||0.394|||||2023-02-22|15/12/2022|0.44|0.4343|216500000|216500000||
2023-03-19 01:47:30|08942|24675|TIH|8.87B|8870000000|107.77|120269|-9.01|39|2023-05-04|15/03/2023||0.8087||927570000|||2023-02-14|15/12/2022|1.93|1.44|1150000000|1100000000||
2023-03-19 01:47:36|08943|24668|TD|142.48B|142480000000|77.90|6255892|-23.47|40|2023-05-25|15/04/2023||2.09||12430000000|||2023-03-02|15/01/2023|2.23|2.2|13100000000|11990000000||
2023-03-19 01:47:41|08944|24678|TOU|18.25B|18250000000|53.85|2451113|6.46|39|2023-05-10|15/03/2023||2.86||2010000000|||2023-03-01|15/12/2022|-0.09|2.25|2180000000|2170000000||
2023-03-19 01:47:47|08945|43104|RNW|3.2B|3200000000|11.99|671509|-34.59|32|2023-05-11|15/03/2023||0.2069||130730000|||2023-02-23|15/12/2022|0.15|0.2382|154000000|143650000||
2023-03-19 01:47:52|08946|1011025|TSU|1.47B|1470000000|32.1|121946|-0.37|25|2023-05-11|15/03/2023||0.495||130200000|||2023-02-28|15/12/2022|-0.86|0.3883|664800000|651870000||
2023-03-19 01:47:57|08947|24566|TRQ|8.65B|8650000000|42.99|720276|20.66|33|2023-03-16|15/12/2022||0.06||265470000|||2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000||
2023-03-19 01:48:03|08948|24682|VET|2.69B|2690000000|16.57|1418219|-36.2|40|2023-04-27|15/03/2023||0.75||636000000|||2023-03-08|15/12/2022|2.42|0.0125|842690000|776150000||
2023-03-19 01:48:06|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|||2022-05-18|15/03/2022||-0.0017||70640000||
2023-03-19 01:48:10|08950|976223|WELL|984.02M|984020000|4.24|847238|-13.47|24|2023-05-10|15/03/2023||0.0589||156440000|||2023-03-21|15/12/2022||0.0535||153560000||
2023-03-19 01:48:15|08951|43141|WDO|1.06B|1060000000|7.34|1291991|-52.58|32|2023-05-10|15/03/2023||-0.02||66000000|||2023-02-22|15/12/2022|-0.02|-0.0196|75040000|82330000||
2023-03-19 01:48:20|08952|24686|WFG|8.43B|8430000000|100.87|220435|-17.82|38|2023-02-13|15/12/2022||-0.21||2311000000|||2022-10-26|15/09/2022||2.27||2569000000||
2023-03-19 01:48:24|08953|25241|WCP|5.77B|5770000000|9.52|2563674|-2.06|39|2023-04-27|15/03/2023||0.3874|||||2023-02-22|15/12/2022|0.52|0.4494|1120000000|||
2023-03-19 01:48:29|08954|43147|WPK|2.67B|2670000000|41.08|47150|-2.72|34|2023-04-25|15/03/2023||0.5124||286600000|||2023-02-28|15/12/2022|0.48|0.4776|292370000|307960000||
2023-03-19 01:48:33|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|||2022-05-11|15/03/2022||||48070000||
2023-03-19 01:48:38|08956|24919|WSP|21.46B|21460000000|172.27|157278|0.84|39|2023-05-10|15/03/2023||1.28||2490000000|||2023-03-08|15/12/2022|1.68|1.55|2550000000|2490000000||
2023-03-19 01:48:43|08957|951635|WEED|1.37B|1370000000|2.76|1912131|-69.23|32|2023-05-30|15/03/2023||-0.2037||100750000|||2023-02-09|15/12/2022|-0.54|-0.2211|101200000|116930000||
2023-03-19 01:48:47|08958|1055210|GOLD|31.82B|31820000000|18.12|18643756|-24.09|27|2023-05-10|15/03/2023||0.1759||2690000000|||2023-02-15|15/12/2022|0.13|0.1151|2770000000|2710000000||
2023-03-19 01:48:52|08959|24589|MRU|16.32B|16320000000|69.95|482496|0.76|39|2023-04-25|15/03/2023||0.9388||4460000000|||2023-01-24|15/12/2022|1|0.9738|4670000000|4630000000||
2023-03-19 01:48:57|08960|24473|BMO|82.34B|82340000000|117.07|2245335|-23.32|40|2023-05-24|15/04/2023||3.27||7900000000|||2023-02-28|15/01/2023|3.22|3.16|7290000000|7250000000||
2023-03-19 01:49:02|08961|24453|AQN|7.52B|7520000000|10.92|4531327|-43.21|38|2023-05-11|15/03/2023||0.1376||725730000|||2023-03-17|15/12/2022|0.22|0.1954|748000000|685660000||
2023-03-19 01:49:07|08962|24469|BCE|54.75B|54750000000|60.02|2444817|-11.96|40|2023-05-04|15/03/2023||0.8312||5990000000|||2023-02-02|15/12/2022|0.71|0.7203|6440000000|6390000000||
2023-03-19 01:49:12|08963|24520|DML|1.16B|1160000000|1.03|1806287|-32.52|38|2023-03-01|15/12/2022|-0.01|-0.01|2980000||||2022-11-02|15/09/2022|-0.01|-0.01|3040000|||
2023-03-19 01:49:17|08964|25153|SII|1.25B|1250000000|49.2|92936|-17.23|39|2023-05-12|15/03/2023||0.31|||||2023-02-24|15/12/2022|0.29|0.355|30990000|39300000||
2023-03-19 01:49:21|08965|1055247|YRI|7.64B|7640000000|7.95|1300714|17.08|24|2023-02-15|15/12/2022||0.06||462630000|||2022-10-27|15/09/2022||0.04||430360000||
2023-03-19 01:49:26|08966|24498|CNQ|75.5B|75500000000|68.65|5963721|-10.14|40|2023-05-04|15/03/2023||1.98||7850000000|||2023-03-02|15/12/2022|1.96|2.21|7090000000|8460000000||
2023-03-19 01:49:31|08967|1164007|DND|1.02B|1020000000|18.39|335162|-34.62|17|2023-05-11|15/03/2023||-0.1191||108880000|||2023-02-13|15/12/2022|-0.52|0.0367|106700000|115090000||
2023-03-19 01:49:35|08968|42839|ENGH|2.03B|2030000000|36.68|94710|-8.35|36|2023-06-08|15/04/2023||0.3514||111440000|||2023-03-09|15/01/2023|0.31|0.364|106440000|109600000||
2023-03-19 01:49:40|08969|24536|FFH|22.24B|22240000000|880|91118|45.45|29|2023-05-11|15/03/2023||30.77||7190000000|||2023-02-16|15/12/2022|78.33|68.33|7020000000|7470000000||
2023-03-19 01:49:45|08970|24952|IFP|1.27B|1270000000|24.69|262367|-40.89|38|2023-05-04|15/03/2023||-0.448||800490000|||2023-02-09|15/12/2022|-1.63|-1.16|810360000|782500000||
2023-03-19 01:49:49|08971|24575|LIF|2.01B|2010000000|31.44|372765|-21.77|39|2023-05-04|15/03/2023||0.9917|||||2023-03-07|15/12/2022|0.7|0.7783|48300000|||
2023-03-19 01:49:54|08972|1123415|LSPD|3.06B|3060000000|20.32|1180239|-41.84|14|2023-05-18|15/03/2023||-0.0448||184180000|||2023-02-02|15/12/2022|0.00|-0.0515|188700000|188400000||
2023-03-19 01:49:58|08973|1166355|NVEI|7.88B|7880000000|56.43|301482|-33.3|12|2023-05-09|15/03/2023||0.4439||254680000|||2023-03-08|15/12/2022|0.47|0.438|220340000|219290000||
2023-03-19 01:50:03|08974|24605|ONEX|5.33B|5330000000|65.92|171447|-23|38|2023-05-12|15/03/2023|||||||2023-02-24|15/12/2022|5.32|||||
2023-03-19 01:50:08|08975|24608|OTEX|13.45B|13450000000|50.59|903387|-7.41|39|2023-05-03|15/03/2023||0.6501||1590000000|||2023-02-02|15/12/2022|1.19|1.05|1200000000|1180000000||
2023-03-19 01:50:13|08976|24680|TRP|52.19B|52190000000|51.03|5830602|-25.84|40|2023-05-05|15/03/2023||1.14||3820000000|||2023-02-14|15/12/2022|1.11|1.1|4040000000|4800000000||
2023-03-19 01:50:18|08977|24603|NWC|1.71B|1710000000|35.82|83387|-4.12|27|2023-06-14|15/04/2023||0.67||569760000|||2023-03-20|15/01/2023||0.5333||596200000||
2023-03-19 01:50:23|08978|24679|TRI|80.94B|80940000000|170.74|361508|24.72|40|2023-05-11|15/03/2023||1.07||2320000000|||2023-02-09|15/12/2022|0.9794|0.8776|2370000000|2370000000||
2023-03-19 01:50:28|08979|43109|TCN|2.81B|2810000000|10.32|698956|-50|33|2023-05-09|15/03/2023||0.115||110950000|||2023-03-01|15/12/2022|0.11|0.285|78510000|111460000||
2023-03-19 01:50:33|08980|24691|WTE|1.67B|1670000000|26.76|112794|-13.51|39|2023-05-05|15/03/2023||0.3833||85090000|||2023-03-10|15/12/2022|0.02|0.2555|54370000|65150000||
2023-03-19 01:50:37|08981|998086|GOOS|1.95B|1950000000|18.19|2191874|-30.84|26|2023-05-18|15/03/2023||0.0939||261400000|||2023-02-02|15/12/2022|1.27|1.6|576700000|621620000||
2023-03-19 01:50:43|08982|1055239|BB|2.96B|2960000000|3.72|2014756|-41.02|27|2023-06-22|15/05/2023||-0.091||224020000|||2023-03-30|15/02/2023||-0.0982||221970000||
2023-03-19 01:50:48|08983|24470|BEI_u|2.8B|2800000000|55.85|120073|-7.52|39|2023-05-17|15/03/2023||||129600000|||2023-02-23|15/12/2022|0.59||128800000|127300000||
2023-03-19 01:50:52|08984|24777|BYD|4.63B|4630000000|215.75|28230|43.54|29|2023-03-21|15/12/2022||1.07||835660000|||2022-11-09|15/09/2022||0.91||792430000||
2023-03-19 01:50:57|08985|985736|BBU_u|4.93B|4930000000|22.77|62587|-35.39|27|2023-05-08|15/03/2023||-0.0066|||||2023-02-03|15/12/2022|0.04|-0.08|14710000000|3430000000||
2023-03-19 01:51:03|08986|42747|BIP_u|20.72B|20720000000|44.53|406547|-15.49|38|2023-05-03|15/03/2023||0.247||1490000000|||2023-02-02|15/12/2022|-0.0399|0.2643|4930000000|1500000000||
2023-03-19 01:51:07|08987|1177000|BPYP_pa|||21.51|11906|-25.29}|0||
2023-03-19 01:51:11|08988|977801|BEP_pg|18.93B|18930000000|22.34|3705|-18.62|0||
2023-03-19 01:51:16|08989|24482|CAR_u|7.9B|7900000000|46.2|378360|-16.76|39|2023-05-17|15/03/2023||||254000000|||2023-02-22|15/12/2022|0.89||256920000|252750000||
2023-03-19 01:51:21|08990|1055219|CNR|105.82B|105820000000|158.30|1231898|-1.81|27|2023-04-24|15/03/2023||1.68||4200000000|||2023-01-24|15/12/2022|2.1|2.08|4540000000|4490000000||
2023-03-19 01:51:26|08991|24501|CP|98.79B|98790000000|77.29|1379498|5.66|34|2023-04-25|15/03/2023||0.9608||2390000000|||2023-01-31|15/12/2022|1.14|1.08|2460000000|2450000000||
2023-03-19 01:51:30|08992|42784|CHP_u|10.29B|10290000000|14.22|437011|-10.51|34|2023-04-24|15/03/2023|||||||2023-02-15|15/12/2022|-0.8||334670000|||
2023-03-19 01:51:35|08993|24822|CRR_u|2.66B|2660000000|14.89|148115|-20.54|31|2023-05-10|15/03/2023||||103840000|||2023-02-22|15/12/2022|0.26||107940000|103740000||
2023-03-19 01:51:40|08994|24527|ELD|2.5B|2500000000|13.57|513209|-3.42|38|2023-04-27|15/03/2023||0.072||243000000|||2023-02-23|15/12/2022|0.14|0.0673|246200000|243750000||
2023-03-19 01:51:45|08995|24534|FCR_u|3.31B|3310000000|15.49|438211|-15.4|39|2023-05-02|15/03/2023||||174800000|||2023-02-07|15/12/2022|0.2|0.2|176100000|172100000||
2023-03-19 01:51:51|08996|953907|FSV|8.29B|8290000000|135.32|69976|4.22|32|2023-04-26|15/03/2023||0.805||958430000|||2023-02-07|15/12/2022|1.22|1.19|1020000000|979060000||
2023-03-19 01:51:56|08997|24564|IMO|1.57M|1570000|44.84|1118718|13.85|40|2023-04-28|15/03/2023||2.17||15210000000|||2023-01-31|15/12/2022|2.83|2.56|14450000000|17550000000||
2023-03-19 01:52:01|08998|40490|IIP_u|1.9B|1900000000|13.08|354833|-20.53|36|2023-05-09|15/03/2023||||56900000|||2023-03-07|15/12/2022|-0.7||56860000|55900000||
2023-03-19 01:52:06|08999|24969|KMP_u|2.07B|2070000000|17.1|210125|-22.97|39|2023-05-03|15/03/2023||||85200000|||2023-02-16|15/12/2022|-0.08||84530000|85150000||
2023-03-19 01:52:10|09000|1055235|MFC|44.69B|44690000000|17.53|8892425|-5.91|27|2023-05-10|15/03/2023||0.8098||1883000000|||2023-02-15|15/12/2022|0.88|0.8072|1290000000|2081000000||
2023-03-19 01:52:15|09001|25045|NWH_u|2.14B|2140000000|8.83|750613|-38.25|39|2023-05-11|15/03/2023||||130000000|||2023-03-31|15/12/2022||||121000000||
2023-03-19 01:52:20|09002|941685|OR|3.8B|3800000000|20.61|501367|24.61|33|2023-05-04|15/03/2023||0.1213||55780000|||2023-02-23|15/12/2022|0.19|0.1244|61910000|61910000||
2023-03-19 01:52:25|09003|24624|PPL|22.98B|22980000000|41.75|2130800|-9.36|39|2023-05-04|15/03/2023||0.6818||2400000000|||2023-02-23|15/12/2022|0.39|0.7416|2700000000|2450000000||
2023-03-19 01:52:30|09004|24468|PRMW|3.12B|3120000000|19.51|99863|8.33|42|2023-05-04|15/03/2023||0.0777||533240000|||2023-02-23|15/12/2022|0.16|0.1705|533000000|547860000||
2023-03-19 01:52:35|09005|31157|RBA|8.07B|8070000000|72.88|295381|-3.79|35|2023-05-11|15/03/2023||0.5143||423500000|||2023-02-21|15/12/2022|0.68|0.59|443860000|426030000||
2023-03-19 01:52:39|09006|24514|SRU_u|4.51B|4510000000|26.15|299115|-21.28|35|2023-05-10|15/03/2023||||208200000|||2023-02-08|15/12/2022|0.49||207100000|199700000||
2023-03-19 01:52:44|09007|976225|TECKa|24.37B|24370000000|75.62|4852|44.15|29|2023-04-26|15/03/2023||1.83||4180000000|||2023-02-21|15/12/2022|1.07|1.25|3140000000|3440000000||
2023-03-19 01:52:48|09008|24662|T|38.44B|38440000000|26.87|2600831|-16.79|39|2023-05-11|15/03/2023||0.2807||4860000000|||2023-02-09|15/12/2022|0.23|0.2949|5060000000|5030000000||
2023-03-19 01:52:53|09009|24663|TA|2.93B|2930000000|10.94|623661|-12.97|40|2023-05-10|15/03/2023||0.1306||646730000|||2023-02-23|15/12/2022|-0.61|0.4599|854000000|558570000||
2023-03-19 01:52:58|09010|24665|TCLa|1.13B|1130000000|13.03|223224|-28.8|39|2023-06-07|15/04/2023||0.4698||734600000|||2023-03-08|15/01/2023|0.24|0.4034|707000000|714580000||
2023-03-19 01:53:04|09011|24446|AEM|31.88B|31880000000|50.84|1906421|-8.19|35|2023-04-27|15/03/2023||0.6292||2030000000|||2023-02-16|15/12/2022|0.5532|0.5492|1870000000|1910000000||
2023-03-19 01:53:09|09012|24480|BTO|5.39B|5390000000|3.66|3131664|-11.01|34|2023-05-09|15/03/2023||0.0657||398920000|||2023-02-22|15/12/2022|0.11|0.1203|592470000|592000000||
2023-03-19 01:53:14|09013|31094|BLDP|2.04B|2040000000|6.83|814136|-53.76|32|2023-05-02|15/03/2023||-0.1818||31090000|||2023-03-17|15/12/2022|-0.1644|-0.1942|28080000|34860000||
2023-03-19 01:53:19|09014|24683|BHC|3.78B|3780000000|7.6|710974|-64.65|34|2023-05-09|15/03/2023||0.7154||1970000000|||2023-02-23|15/12/2022|1.05|0.9467|2190000000|2140000000||
2023-03-19 01:53:24|09015|42751|DOO|8.28B|8280000000|104.97|130273|15.28|39|2023-06-01|15/04/2023||2.32||2310000000|||2023-03-23|15/01/2023||3.76||2980000000||
2023-03-19 01:53:29|09016|1055217|CCO|14.82B|14820000000|24.94|1295955|-0.78|27|2023-04-28|15/03/2023||0.214||490860000|||2023-02-09|15/12/2022|0.09|0.0553|524000000|446260000||
2023-03-19 01:53:33|09017|24492|CIX|2.37B|2370000000|12.87|602685|-37.31|39|2023-05-11|15/03/2023||0.7818||656750000|||2023-02-24|15/12/2022|0.74|0.7453|620300000|621810000||
2023-03-19 01:53:38|09018|962584|CRON|1.02B|1020000000|2.68|309263|-41.48|25|2023-05-11|15/03/2023||-0.048||23650000|||2023-02-28|15/12/2022|-0.21|-0.0525|22890000|22200000||
2023-03-19 01:53:43|09019|1055225|ENB|101.63B|101630000000|36.56|8573428|-11.11|27|2023-05-11|15/03/2023||0.8346||16030000000|||2023-02-10|15/12/2022|0.63|0.7308|13850000000|14590000000||
2023-03-19 01:53:48|09020|24539|FR|2.75B|2750000000|7.32|872213|-42.27|30|2023-05-11|15/03/2023||-0.0133||145690000|||2023-02-24|15/12/2022|-0.07|-0.0347|148200000|155910000||
2023-03-19 01:53:52|09021|1159533|GFL|15.47B|15470000000|45.05|299656|15.99|18|2023-05-03|15/03/2023||-0.0064||1680000000|||2023-02-21|15/12/2022|-0.02|0.0873|1820000000|1750000000||
2023-03-19 01:53:57|09022|1055232|K|6.94B|6940000000|4.13|3550959|-19.35|27|2023-05-09|15/03/2023||0.0493||1340000000|||2023-02-15|15/12/2022|0.1211|0.0981|1450000000|1410000000||
2023-03-19 01:54:05|09023|24990|MAG|1.72B|1720000000|12.11|280796|-15.82|32|2023-05-16|15/03/2023||0.11||0.00|||2023-03-30|15/12/2022||0.0533||0.00||
2023-03-19 01:54:10|09024|24586|MG|19.7B|19700000000|50.18|847557|-12.83|35|2023-05-11|15/03/2023||1.17||13300000000|||2023-02-10|15/12/2022|1.22|1.35|12780000000|12770000000||
2023-03-19 01:54:15|09025|24598|NGD|826.19M|826190000|0.89|1205417|-47.16|39|2023-05-03|15/03/2023||0.0017||161740000|||2023-02-16|15/12/2022|-0.01|-0.0024|162800000|161260000||
2023-03-19 01:54:22|09026|24597|NG|2.66B|2660000000|5.77|146787|-19.62|40|2023-06-28|15/05/2023||-0.0267|||||2023-04-05|15/02/2023||-0.0267||||
2023-03-19 01:54:26|09027|1057244|NTR|49.84B|49840000000|99.84|1332771|-19.48|23|2023-05-10|15/03/2023||2.26||8970000000|||2023-02-15|15/12/2022|2.72|3.44|9810000000|10040000000||
2023-03-19 01:54:31|09028|24609|PAAS|32.79M|32790000|17.58|738059|-30.77|35|2023-05-10|15/03/2023||0.0101||345970000|||2023-02-22|15/12/2022|-0.02|0.045|375470000|394920000||
2023-03-19 01:54:36|09029|943641|QSR|37.72B|37720000000|60.92|880711|13.53|34|2023-05-03|15/03/2023||0.8552||2090000000|||2023-02-14|15/12/2022|0.9613|0.9921|2260000000|2260000000||
2023-03-19 01:54:41|09030|1055240|RY|176.89B|176890000000|127.26|4586424|-10.46|27|2023-05-25|15/04/2023||2.87||12820000000|||2023-03-01|15/01/2023|3.05|2.96|15090000000|13170000000||
2023-03-19 01:54:46|09031|25177|SSL|2.35B|2350000000|5.73|362869|-21.73|26|2023-05-10|15/03/2023||0.0184||43000000|||2023-02-21|15/12/2022|-0.01|0.0113|38450000|38400000||
2023-03-19 01:54:51|09032|25152|SHOP|86.91B|86910000000|44.68|4283120|-25.94|27|2023-05-02|15/03/2023||-0.0446||1430000000|||2023-02-15|15/12/2022|0.07|-0.0138|1730000000|1650000000||
2023-03-19 01:54:56|09033|24656|SSRM|4.06B|4060000000|19.66|353637|-27.93|35|2023-05-02|15/03/2023||0.1219||431130000|||2023-02-22|15/12/2022|0.1625|0.1598|414850000|432150000||
2023-03-19 01:55:01|09034|1055242|SU|52.56B|52560000000|28.77|11343911|1.07|27|2023-05-02|15/03/2023||1.49||11470000000|||2023-02-14|15/12/2022|1.81|1.8|13930000000|13860000000||
2023-03-19 01:55:05|09035|1170093|TIXT|7.55B|7550000000|28.28|110162|-14.82|10|2023-05-05|15/03/2023||0.3428||939440000|||2023-02-09|15/12/2022|0.4696|0.4272|873410000|853100000||
2023-03-19 01:55:10|09036|1173238|TLRY|2.21B|2210000000|3.6|1117737|-48.28|17|2023-04-05|15/02/2023||-0.0703||203090000|||2023-01-09|15/11/2022|-0.147|-0.0773|192630000|210580000||
2023-03-19 01:55:15|09037|24471|WCN|47.45B|47450000000|184.62|288998|6.18|38|2023-05-03|15/03/2023||0.8962||1900000000|||2023-02-15|15/12/2022|0.89|0.8768|1870000000|1850000000||
2023-03-19 01:55:21|09038|24690|WPRT|195.75M|195750000|0.84|117162|-46.23|34|2023-05-11|15/03/2023||-0.0525||78720000|||2023-03-13|15/12/2022|-0.1|-0.0571|78000000|74750000||
2023-03-19 01:55:26|09039|24652|WPM|28.12B|28120000000|45.3|1041880|3.36|35|2023-05-04|15/03/2023||0.2969||244960000|||2023-03-09|15/12/2022|0.229|0.2447|236050000|242940000||
2023-03-19 01:55:31|09040|24542|FTS|27.92B|27920000000|57.91|2088298|-3.6|39|2023-05-03|15/03/2023||0.8168||3140000000|||2023-02-10|15/12/2022|0.72|0.7051|2770000000|2680000000||
2023-03-19 01:55:36|09041|24637|REI_u|6.03B|6030000000|20.07|730461|-22.81|39|2023-05-09|15/03/2023||||311900000|||2023-02-15|15/12/2022|-0.0164||268860000|306300000||
2023-03-19 01:55:41|09042|43433|005930|410.05T|4.1005E+14|61300|7926539|-13.3|37|2023-04-27|15/03/2023||417.33||65260510000000|||2023-01-31|15/12/2022|3460|718.98|70460000000000|71917680000000||
2023-03-19 01:55:46|09043|43430|000660|57.76T|57760000000000|84,000|1482803|-32.26|38|2023-04-26|15/03/2023||-2977.05||5281390000000|||2023-01-31|15/12/2022|-5122|-5023|7699000000000|8348540000000||
2023-03-19 01:55:51|09044|43493|035420|29.7T|29700000000000|198|606230|-42.53|39|2023-04-27|15/03/2023||1421.64||2268170000000|||2023-02-03|15/12/2022|857|857|2271720000000|2271840000000||
2023-03-19 01:55:56|09045|979247|035720|26.3T|26300000000000|60200|1541252|-44.52|27|2023-05-03|15/03/2023||876.43||1892790000000|||2023-02-10|15/12/2022|-444.19|-448.6|1774000000000|1894020000000||
2023-03-19 01:56:01|09046|43450|006400|47.65T|47650000000000|721|160293|43.06|38|2023-04-27|15/03/2023||5428.37||5315660000000|||2023-01-30|15/12/2022|8767.74|8841.01|5966000000000|5965910000000||
2023-03-19 01:56:06|09047|43424|051910|51.81T|51810000000000|702000|133732|43.71|38|2023-05-02|15/03/2023||11183.64||14690330000000|||2023-01-31|15/12/2022|-1315.89|-1694.38|13852000000000|13789450000000||
2023-03-19 01:56:11|09048|43399|005380|40.9T|40900000000000|176600|381307|3.27|38|2023-04-27|15/03/2023||8567.42||34830590000000|||2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000||
2023-03-19 01:56:16|09049|979618|068270|22.43T|22430000000000|156500|341185|-12.73|28|2023-05-10|15/03/2023||1031.13||601740000000|||2023-03-20|15/12/2022||733.06||604660000000||
2023-03-19 01:56:21|09050|43460|000270|32.15T|32150000000000|80,200|873545|10.77|38|2023-04-28|15/03/2023||4384.79||21728000000000|||2023-01-27|15/12/2022|5078.7|5079.36|23164000000000|23164070000000||
2023-03-19 01:56:26|09051|43413|105560|18.88T|18880000000000|48,450|1061428|-15.74|38|2023-04-20|15/03/2023||3546.8||3986820000000|||2023-02-08|15/12/2022|998|982.53|3956200000000|3956000000000||
2023-03-19 01:56:31|09052|43531|005490|24.34T|24340000000000|321,000|383986|11.85|34|2023-04-26|15/03/2023||8602.6||20491560000000|||2023-01-26|15/12/2022|-9716|4426.07|19247000000000|20056030000000||
2023-03-19 01:56:36|09053|43398|012330|19.82T|19820000000000|217500|166948|3.33|38|2023-04-28|15/03/2023||7556.24||12887670000000|||2023-03-14|15/12/2022|6965.74|7441.11|14994500000000|14764180000000||
2023-03-19 01:56:41|09054|43453|055550|18.18T|18180000000000|34550|1237144|-9.55|38|2023-04-21|15/03/2023||2579.17||3640620000000|||2023-02-14|15/12/2022|616|615.75|2892100000000|3191460000000||
2023-03-19 01:56:46|09055|43348|066570|20.06T|20060000000000|117,900|492727|-6.43|38|2023-04-27|15/03/2023||1947.6||20528550000000|||2023-01-27|15/12/2022|-1921.52|-1921.52|21857500000000|21857740000000||
2023-03-19 01:56:51|09056|993256|207940|57.51T|57510000000000|808|47648|-2.42|26|2023-04-26|15/03/2023||2456.86||840740000000|||2023-01-27|15/12/2022|5291.7|2339.32|965500000000|965590000000||
2023-03-19 01:56:56|09057|43404|096770|14.15T|14150000000000|162,200|376760|-18.7|38|2023-05-12|15/03/2023||3862.71||18523100000000|||2023-02-07|15/12/2022|-5198.85|-5374.96|19137000000000|19138050000000||
2023-03-19 01:57:00|09058|43378|086790|12.04T|12040000000000|41300|941682|-13.51|38|2023-04-21|15/03/2023||3143.76||2808700000000|||2023-02-09|15/12/2022|2662.6|2662.8|2808000000000|2742680000000||
2023-03-19 01:57:05|09059|43448|036570|7.79T|7790000000000|383500|77861|-17.88|39|2023-05-11|15/03/2023||2741.15||526820000000|||2023-02-09|15/12/2022|-837.61|-794.94|547900000000|548370000000||
2023-03-19 01:57:10|09060|43477|028260|17.92T|17920000000000|109.6|206733|-5.11|33|2023-04-26|15/03/2023||2502.78||9864330000000|||2023-02-01|15/12/2022|2531|2780.48|10648000000000|10648000000000||
2023-03-19 01:57:14|09061|43521|051900|8.83T|8830000000000|567,000|51500|-34.3|38|2023-04-27|15/03/2023||7570||1713350000000|||2023-01-31|15/12/2022|-6976.95|-7222|1807800000000|1806400000000||
2023-03-19 01:57:19|09062|1176172|259960|7.74T|7740000000000|164400|146531|-42.52|13|2023-05-15|15/03/2023||3317.55||487810000000|||2023-02-07|15/12/2022|-3431.73|-3442.05|473800000000|473840000000||
2023-03-19 01:57:23|09063|1166996|352820|7.42T|7420000000000|179.4|250258|-37.16|13|2023-05-02|15/03/2023||871.51||361390000000|||2023-03-20|15/12/2022|-4050.38|1117.3|533500000000|507430000000||
2023-03-19 01:57:28|09064|43365|011200|9.98T|9980000000000|20,400|1322794|-39.91|39|2023-05-17|15/03/2023||2926||3268000000000|||2023-04-03|15/12/2022||4194||3599950000000||
2023-03-19 01:57:33|09065|43350|009150|11.33T|11330000000000|153,000|273680|-4.97|38|2023-04-27|15/03/2023||1076.95||2005440000000|||2023-01-26|15/12/2022|1465.42|1465.42|1968400000000|2087520000000||
2023-03-19 01:57:38|09066|43480|033780|10.67T|10670000000000|91800|285794|12.64|38|2023-05-10|15/03/2023||2191.76||1484310000000|||2023-01-19|15/12/2022|-466.82|515.46|1411800000000|1358160000000||
2023-03-19 01:57:42|09067|43520|034730|9.11T|9110000000000|165,000|117600|-30.82|38|2023-05-16|15/03/2023||6466||31890000000000|||2023-04-03|15/12/2022|-14762.04|20127.51|34533900000000|35800000000000||
2023-03-19 01:57:47|09068|1031014|091990|10.32T|10320000000000|64100|515787|-8.55|25|2023-05-16|15/03/2023||258.59||535000000000|||2023-02-28|15/12/2022|-236.36|105.99|541100000000|544140000000||
2023-03-19 01:57:51|09069|1010663|251270|4.83T|4830000000000|58900|331547|-46.45|26|2023-05-17|15/03/2023||500.56||670690000000|||2023-02-09|15/12/2022|-250.63|-250.63|686900000000|690470000000||
2023-03-19 01:57:56|09070|43508|003550|14.24T|14240000000000|90500|210212|20.19|38|2023-05-11|15/03/2023||2882.94||1596990000000|||2023-02-09|15/12/2022|-1037|2357|1917000000000|1916980000000||
2023-03-19 01:58:01|09071|43525|015760|11.52T|11520000000000|17.95|1088058|-25.21|39|2023-05-12|15/03/2023||-5479.04||22146430000000|||2023-02-16|15/12/2022|-11781.71|-11781.93|19506800000000|19242610000000||
2023-03-19 01:58:05|09072|1131302|316140|8.07T|8070000000000|11,090|2214558|-25.07|27|2023-04-20|15/03/2023||1282.74||2683100000000|||2023-02-08|15/12/2022|741.35|785.22|2584000000000|2611310000000||
2023-03-19 01:58:10|09073|43370|000810|9.02T|9020000000000|215500|78546|14.63|39|2023-05-17|15/03/2023||10145.03||4642510000000|||2023-02-21|15/12/2022|2312.52|2312.52|4709000000000|4709000000000||
2023-03-19 01:58:14|09074|43544|034020|10.91T|10910000000000|17090|2577547|-23.71|37|2023-04-28|15/03/2023||||3028000000000|||2023-02-09|15/12/2022|||4644000000000|||
2023-03-19 01:58:19|09075|43514|003490|8.39T|8390000000000|22,700|827578|-25.45|38|2023-05-12|15/03/2023||-38.00||3562580000000|||2023-03-14|15/12/2022|957.96|1350|3730000000000|3735160000000||
2023-03-19 01:58:23|09076|1175885|323410|11.78T|11780000000000|24700|1278283|-53.22|12|2023-05-02|15/03/2023||206.65||294230000000|||2023-02-08|15/12/2022|127.04|127.13|273900000000|273900000000||
2023-03-19 01:58:28|09077|43507|030200|7.34T|7340000000000|29,650|777107|-9.88|35|2023-05-04|15/03/2023||1505.58||6536660000000|||2023-02-14|15/12/2022|950.47|975|6583000000000|6586600000000||
2023-03-19 01:58:33|09078|43416|090430|7.82T|7820000000000|126400|199648|-16.29|39|2023-04-27|15/03/2023||2301.85||1186160000000|||2023-02-01|15/12/2022|403.87|372.99|1087800000000|1087830000000||
2023-03-19 01:58:38|09079|43428|032830|11.51T|11510000000000|64100|219680|2.4|37|2023-05-12|15/03/2023||2285.57||6664990000000|||2023-02-21|15/12/2022|5847.9|3526.96|11150000000000|8743460000000||
2023-03-19 01:58:42|09080|948394|018260|9.22T|9220000000000|119200|89193|-15.76|27|2023-05-17|15/03/2023||1778.74||3706930000000|||2023-01-26|15/12/2022|3152.61|1550.62|4250000000000|4027100000000||
2023-03-19 01:58:46|09081|1123980|247540|19.53T|19530000000000|200000|1313854|126.55|23|2023-05-15|15/03/2023||698.28||1945900000000|||2023-01-26|15/12/2022|453.47|481.6|1944100000000|1944070000000||
2023-03-19 01:58:51|09082|43541|009540|5.15T|5150000000000|72,800|176766|-18.2|38|2023-05-15|15/03/2023||645||5082230000000|||2023-02-10|15/12/2022|-1766|-1585.01|4941000000000|4827660000000||
2023-03-19 01:58:56|09083|43463|034220|5.2T|5200000000000|14,540|1025634|-26.57|38|2023-04-26|15/03/2023||-1973.05||5252150000000|||2023-01-30|15/12/2022|-5302.98|-5388.51|7301630000000|7357230000000||
2023-03-19 01:59:01|09084|43457|009830|7.89T|7890000000000|41,600|951677|15.72|39|2023-05-10|15/03/2023||1097.33||3385520000000|||2023-02-16|15/12/2022|-486.78|526.96|3928850000000|3928900000000||
2023-03-19 01:59:06|09085|43524|021240|3.64T|3640000000000|50200|162005|-28.29|38|2023-05-15|15/03/2023||1669.33||991010000000|||2023-02-15|15/12/2022|1014|1359.04|980100000000|980200000000||
2023-03-19 01:59:11|09086|43381|010130|9.31T|9310000000000|527000|40861|-7.38|38|2023-05-15|15/03/2023||7751.53||2565110000000|||2023-02-02|15/12/2022|13886.58|13659.81|2954000000000|2954230000000||
2023-03-19 01:59:16|09087|43473|010950|8.79T|8790000000000|76,400|239459|-10.54|38|2023-04-26|15/03/2023||3993.69||9546450000000|||2023-02-01|15/12/2022|2054.48|4742.51|10594000000000|10315710000000||
2023-03-19 01:59:21|09088|979183|028300|4.21T|4210000000000|35,850|882192|13.41|25|2023-05-17|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 01:59:26|09089|979031|003670|19.55T|19550000000000|252500|738364|139.34|27|2023-05-16|15/03/2023||677.88||1038540000000|||2023-04-03|15/12/2022|-298.35|239.6|780800000000|865220000000||
2023-03-19 01:59:31|09090|43492|032640|4.65T|4650000000000|10810|858192|-20.22|38|2023-05-12|15/03/2023||432.46||3524450000000|||2023-02-03|15/12/2022|370.85|351.52|3610600000000|3610730000000||
2023-03-19 01:59:36|09091|43346|018880|4.57T|4570000000000|8.56|611422|-24.58|39|2023-05-17|15/03/2023||93.01||2184400000000|||2023-02-09|15/12/2022|-41.37|-81.21|2345130000000|2345160000000||
2023-03-19 01:59:40|09092|979607|066970|7.64T|7640000000000|229500|518047|24.19|25|2023-05-12|15/03/2023||2310.65||1446300000000|||2023-03-14|15/12/2022|1522.45|1522.45|1225000000000|1229140000000||
2023-03-19 01:59:45|09093|43371|000720|4.08T|4080000000000|36200|443832|-25.28|38|2023-05-15|15/03/2023||844.72||5104560000000|||2023-03-15|15/12/2022|-1128.63|43.63|6083500000000|6000140000000||
2023-03-19 01:59:50|09094|43374|011170|7.31T|7310000000000|172,100|105245|-15.22|38|2023-05-04|15/03/2023||334.59||5286400000000|||2023-02-09|15/12/2022|-2477.86|100.93|5496000000000|5495930000000||
2023-03-19 01:59:55|09095|43366|010140|4.21T|4210000000000|4,910|2965859|-11.21|38|2023-04-28|15/03/2023||-48.59||1899830000000|||2023-01-30|15/12/2022|-318.47|-110.96|1635000000000|1634800000000||
2023-03-19 02:00:00|09096|43400|004020|4.41T|4410000000000|33500|455087|-14.87|38|2023-04-28|15/03/2023||694.47||6653380000000|||2023-03-14|15/12/2022|-2116.22|-2116.22|5980000000000|6079600000000||
2023-03-19 02:00:05|09097|43540|071050|3.04T|3040000000000|53100|151759|-30.41|33|2023-05-15|15/03/2023||12218||503500000000|||2023-02-09|15/12/2022|7416|7416|281000000000|423670000000||
2023-03-19 02:00:09|09098|1166027|293490|3.58T|3580000000000|43850|446607|-44|15|2023-05-02|15/03/2023||1002||294890000000|||2023-02-08|15/12/2022|-135.56|469|235700000000|267560000000||
2023-03-19 02:00:14|09099|43538|011790|3.39T|3390000000000|99800|212193|-26.35|38|2023-05-04|15/03/2023||-285.52||790840000000|||2023-02-06|15/12/2022|-6641.49|-6825.87|764000000000|763870000000||
2023-03-19 02:00:19|09100|43435|028050|5.86T|5860000000000|29,900|756303|14.12|38|2023-05-15|15/03/2023||671.84||2423730000000|||2023-01-30|15/12/2022|1043.28|680.17|2939600000000|2505050000000||
2023-03-19 02:00:24|09101|1050118|263750|2.63T|2630000000000|42,900|215966|-57.82|25|2023-05-11|15/03/2023||28.53||94720000000|||2023-02-14|15/12/2022|-1636.69|-1636.9|103200000000|103150000000||
2023-03-19 02:00:28|09102|43422|035250|3.84T|3840000000000|18920|605525|-30.82|39|2023-05-15|15/03/2023||262.00||390510000000|||2023-03-20|15/12/2022||312.29||343250000000||
2023-03-19 02:00:32|09103|1171784|302440|5.35T|5350000000000|69700|173897|-52.91|12|2023-05-12|15/03/2023||-6.41||77000000000|||2023-02-08|15/12/2022|373.15|373.15|140300000000|140240000000||
2023-03-19 02:00:37|09104|44089|139480|2.81T|2810000000000|105,000|112312|-22.51|35|2023-05-15|15/03/2023||6645||7358450000000|||2023-02-14|15/12/2022|6353.85|1870.77|7475000000000|7475110000000||
2023-03-19 02:00:42|09105|43532|000100|3.69T|3690000000000|51,700|153791|-9.22|38|2023-05-15|15/03/2023||259.78||447820000000|||2023-03-15|15/12/2022|449.87|449.87|450500000000|450160000000||
2023-03-19 02:00:47|09106|43465|011070|6T|6000000000000|253500|140036|-33.64|38|2023-05-15|15/03/2023||5845.78||4819070000000|||2023-01-25|15/12/2022|8869.72|8617.08|6547720000000|6544660000000||
2023-03-19 02:00:52|09107|43347|011780|3.45T|3450000000000|139700|78490|-12.41|38|2023-05-17|15/03/2023||6625.21||1751780000000|||2023-02-08|15/12/2022|5291.59|5580.23|1645500000000|1645500000000||
2023-03-19 02:00:57|09108|43379|086280|5.81T|5810000000000|154800|81622|-14|38|2023-05-15|15/03/2023||8450||6592980000000|||2023-01-30|15/12/2022|9589|9589.33|6812000000000|6811830000000||
2023-03-19 02:01:02|09109|43441|006800|3.45T|3450000000000|6,450|704309|-21.63|31|2023-05-04|15/03/2023||319.00||502500000000|||2023-02-01|15/12/2022|146.55|53.04|397000000000|516670000000||
2023-03-19 02:01:07|09110|44101|161390|4.15T|4150000000000|34,000|267873|0.59|36|2023-05-15|15/03/2023||1127||1983330000000|||2023-02-02|15/12/2022|222|221.9|2264000000000|2263950000000||
2023-03-19 02:01:12|09111|43376|097950|4.77T|4770000000000|311000|45574|-12.02|38|2023-05-08|15/03/2023||8887.09||7421080000000|||2023-02-13|15/12/2022|3415.03|4781.98|7571090000000|7571070000000||
2023-03-19 02:01:16|09112|43856|014680|2.17T|2170000000000|199,800|35856|-11.4|33|2023-05-11|15/03/2023||3344.53||233230000000|||2023-03-13|15/12/2022|3192.24|3192.24|233900000000|228690000000||
2023-03-19 02:01:21|09113|43407|016360|2.76T|2760000000000|30,950|255533|-27.18|31|2023-05-05|15/03/2023||3585||357000000000|||2023-01-26|15/12/2022|115.96|1215.85|259500000000|277330000000||
2023-03-19 02:01:26|09114|979869|112040|1.82T|1820000000000|54500|853123|-45.66|28|2023-05-10|15/03/2023||1262||128280000000|||2023-02-15|15/12/2022||1675|110000000000|115950000000||
2023-03-19 02:01:31|09115|43542|024110|7.76T|7760000000000|9,730|857607|-8.21|38|2023-04-27|15/03/2023||975.43||2197800000000|||2023-02-07|15/12/2022|969.17|830.55|2290080000000|2262500000000||
2023-03-19 02:01:36|09116|1010641|267250|3.99T|3990000000000|56,400|146754|8.05|26|2023-05-16|15/03/2023||5261||14849000000000|||2023-02-07|15/12/2022||1699|15803000000000|16619000000000||
2023-03-19 02:01:40|09117|1175253|383220|4.96T|4960000000000|130000|135330|-13.1|9|2023-05-31|15/03/2023||3159||504760000000|||2023-02-01|15/12/2022||3850.72|558900000000|558900000000||
2023-03-19 02:01:44|09118|43522|006360|1.81T|1810000000000|21300|682816|-53.8|38|2023-05-15|15/03/2023||1023.34||2919360000000|||2023-03-20|15/12/2022|-1070.18|615.97|3922400000000|3568620000000||
2023-03-19 02:01:48|09119|1163147|326030|4.86T|4860000000000|62,000|82501|-32.54|17|2023-05-10|15/03/2023||-218.65||71660000000|||2023-02-09|15/12/2022|-268.6|-268.6|62800000000|62800000000||
2023-03-19 02:01:53|09120|43455|005830|4.41T|4410000000000|73,500|148940|20.49|33|2023-05-30|15/03/2023||4672.21||3704280000000|||2023-02-24|15/12/2022|2296.91|2238.58|3779000000000|3740720000000||
2023-03-19 02:01:58|09121|1031094|271560|5.27T|5270000000000|133,300|112850|59.83|25|2023-05-15|15/03/2023||1951.18||679480000000|||2023-03-15|15/12/2022|3404.5|3320.64|851600000000|832130000000||
2023-03-19 02:02:03|09122|43780|008770|2.75T|2750000000000|73,000|235803|-8.41|38|2023-05-15|15/03/2023||-75.19||1124870000000|||2023-03-20|15/12/2022|-2139|-1535.55|1299900000000|1329090000000||
2023-03-19 02:02:07|09123|44107|180640|3T|3000000000000|44,650|89267|-22.48|27|2023-05-15|15/03/2023|||||||2023-03-14|15/12/2022|653.72|6260.06|57570000000|||
2023-03-19 02:02:12|09124|980033|196170|1.91T|1910000000000|37100|329065|-26.05|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||277.00|6000000000|6000000000||
2023-03-19 02:02:15|09125|43414|||||||38|2023-05-02|15/03/2023||639.92||835090000000|||2023-02-02|15/12/2022|144.2|132.45|810000000000|809960000000||
2023-03-19 02:02:21|09126|43469|010060|2.18T|2180000000000|92,400|198821|-17.87|38|2023-04-26|15/03/2023||4158||1206950000000|||2023-02-07|15/12/2022|15686.44|8770|1328000000000|1327870000000||
2023-03-19 02:02:25|09127|1156618|336260|2.22T|2220000000000|33950|306174|-16.58|14|2023-05-12|15/03/2023||77.84||129560000000|||2023-02-08|15/12/2022|68.5|86.73|157200000000|147440000000||
2023-03-19 02:02:29|09128|43419|000990|2.09T|2090000000000|48,300|512165|-32.82|37|2023-05-12|15/03/2023||3157||454200000000|||2023-02-07|15/12/2022||2958|397100000000|417600000000||
2023-03-19 02:02:34|09129|43962|047810|4.15T|4150000000000|42,600|683848|6.77|38|2023-05-15|15/03/2023||958.32||759160000000|||2023-02-14|15/12/2022|246.27|405.14|869000000000|811040000000||
2023-03-19 02:02:39|09130|942445|204320|2.19T|2190000000000|46600|218569|6.76|27|2023-05-15|15/03/2023||1123.45||1929010000000|||2023-03-20|15/12/2022|-2048|-907.09|2181000000000|2148200000000||
2023-03-19 02:02:43|09131|979725|086520|10.21T|10210000000000|399500|841078|350.69|27|2023-05-15|15/03/2023||6739||2024000000000|||2023-02-03|15/12/2022||893.00|1944000000000|1805000000000||
2023-03-19 02:02:48|09132|43354|020150|2.9T|2900000000000|63,000|266119|-27.42|37|2023-05-15|15/03/2023||610||234230000000|||2023-03-01|15/12/2022|719.97|719.97|232590000000|220770000000||
2023-03-19 02:02:53|09133|43495|012750|1.83T|1830000000000|54200|62684|-21.11|37|2023-05-15|15/03/2023||1140||624630000000|||2023-01-31|15/12/2022|831.97|800.00|630100000000|630200000000||
2023-03-19 02:02:57|09134|43440|128940|3.26T|3260000000000|261500|30783|-6.08|33|2023-05-03|15/03/2023||1916||347720000000|||2023-02-08|15/12/2022||1856.15|351300000000|361930000000||
2023-03-19 02:03:01|09135|1060774|285130|1.34T|1340000000000|74,000|58442|-38.33|23|2023-05-16|15/03/2023|||||||2023-02-09|15/12/2022||||706630000000||
2023-03-19 02:03:05|09136|1169264|375500|1.38T|1380000000000|33700|150826|-47.34|11|2023-05-12|15/03/2023||2998||1724430000000|||2023-03-15|15/12/2022|1108.37|6603|2256000000000|2281780000000||
2023-03-19 02:03:10|09137|979620|068760|3.77T|3770000000000|95,400|255753|-3.96|24|2023-03-06|15/12/2022|||||||2022-11-14|15/09/2022|211.15||103800000000|||
2023-03-19 02:03:15|09138|979600|067160|887.96B|887960000000|81400|151910|-48.58|27|2023-05-15|15/03/2023||1474||81500000000|||2023-02-09|15/12/2022||1188|80000000000|79940000000||
2023-03-19 02:03:19|09139|979248|035760|1.7T|1700000000000|82000|128944|-36.43|28|2023-05-11|15/03/2023||2700||1133570000000|||2023-02-09|15/12/2022||1488.76|1464000000000|1249190000000||
2023-03-19 02:03:24|09140|43497|078930|3.75T|3750000000000|39,750|122552|-1.36|38|2023-05-15|15/03/2023||5069||6672000000000|||2023-03-20|15/12/2022||2392.52||7151000000000||
2023-03-19 02:03:29|09141|979800|096530|1.29T|1290000000000|25,900|276340|-51.68|28|2023-05-16|15/03/2023||942.56||172370000000|||2023-02-17|15/12/2022|51.47|1310|122700000000|135500000000||
2023-03-19 02:03:33|09142|1094002|298050|1.81T|1810000000000|405,000|22132|-18.35|21|2023-05-12|15/03/2023||||992600000000|||2023-02-01|15/12/2022|462.12||837900000000|838000000000||
2023-03-19 02:03:38|09143|43545|005940|2.99T|2990000000000|8,540|455254|-25.41|35|2023-04-27|15/03/2023||386.00||375500000000|||2023-02-03|15/12/2022|200.07|406.41|348000000000|333330000000||
2023-03-19 02:03:43|09144|44004|081660|2.31T|2310000000000|38400|185537|14.29|35|2023-05-12|15/03/2023||||1075600000000|||2023-03-01|15/12/2022||516.00|870700000000|893050000000||
2023-03-19 02:03:47|09145|979520|058470|2.23T|2230000000000|141100|48402|-24.67|27|2023-05-12|15/03/2023||2003||83070000000|||2023-03-01|15/12/2022|1449.61|1759.04|59400000000|60700000000||
2023-03-19 02:03:52|09146|993306|241560|3.99T|3990000000000|39,800|282000|2.05|27|2023-04-28|15/03/2023||1474.43||2020650000000|||2023-02-08|15/12/2022|2700.31|1877.7|2383000000000|2327110000000||
2023-03-19 02:03:56|09147|43362|010620|2.56T|2560000000000|64,100|206880|-16.43|38|2023-05-15|15/03/2023||735||963760000000|||2023-01-31|15/12/2022|-3770.45|418.57|1023000000000|1023070000000||
2023-03-19 02:04:01|09148|43892|019170|987.51B|987510000000|18,630|199905|-54.39|27|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:04:06|09149|43484|004170|2.03T|2030000000000|206500|68317|-20.58|39|2023-05-15|15/03/2023||10142.2||1827440000000|||2023-02-08|15/12/2022|12551.37|12557|2214000000000|2173280000000||
2023-03-19 02:04:11|09150|43838|012510|964.79B|964790000000|35,000|194150|-20.63|29|2023-05-15|15/03/2023||1259||76900000000|||2023-03-15|15/12/2022|-247|-247|76300000000|79770000000||
2023-03-19 02:04:15|09151|43352|030000|1.94T|1940000000000|19120|352642|-16.69|38|2023-05-15|15/03/2023||395.67||957800000000|||2023-01-31|15/12/2022|244.9|456.33|1204000000000|1139800000000||
2023-03-19 02:04:19|09152|1094000|298020|1.81T|1810000000000|419000|28152|-11.42|21|2023-05-12|15/03/2023||||2130200000000|||2023-02-01|15/12/2022|2730.99||1811050000000|1811050000000||
2023-03-19 02:04:24|09153|50596|064350|2.79T|2790000000000|25550|1481472|29.37|27|2023-05-15|15/03/2023||263.00||724500000000|||2023-03-10|15/12/2022|1135.28|293.72|917800000000|948000000000||
2023-03-19 02:04:28|09154|43377|000120|1.57T|1570000000000|78,900|43772|-41.77|38|2023-05-17|15/03/2023||1874.65||2947370000000|||2023-02-09|15/12/2022|1842|2215.31|3023000000000|3216390000000||
2023-03-19 02:04:33|09155|43590|001450|2.71T|2710000000000|34,550|334374|17.72|32|2023-05-18|15/03/2023||2215.21||3653670000000|||2023-02-22|15/12/2022|1050.76|793.36|3661000000000|3661110000000||
2023-03-19 02:04:38|09156|43527|036460|2.33T|2330000000000|27,150|338409|-31.7|39|2023-05-15|15/03/2023||8564||22048880000000|||2023-04-03|15/12/2022||4284||18683640000000||
2023-03-19 02:04:42|09157|942842|112610|2.93T|2930000000000|70700|237193|10.99|27|2023-05-15|15/03/2023||355.88||368090000000|||2023-02-08|15/12/2022|41.72|449.26|418300000000|427330000000||
2023-03-19 02:04:47|09158|979336|041510|2.66T|2660000000000|113,000|1241701|47.71|28|2023-05-15|15/03/2023||3086||203400000000|||2023-03-01|15/12/2022|1228|1228|256000000000|245210000000||
2023-03-19 02:04:51|09159|43485|120110|1.17T|1170000000000|40250|94389|-31.43|28|2023-05-16|15/03/2023||2519||1311000000000|||2023-02-28|15/12/2022||1899|1359300000000|1359300000000||
2023-03-19 02:04:56|09160|43503|006280|1.35T|1350000000000|118100|26441|-41.1|34|2023-04-27|15/03/2023||1277||396000000000|||2023-03-20|15/12/2022||-974.00||380500000000||
2023-03-19 02:05:01|09161|43364|004000|1.38T|1380000000000|54,300|54028|-29.48|37|2023-04-28|15/03/2023||2680||593000000000|||2023-02-07|15/12/2022|2546.21|2586|496600000000|539150000000||
2023-03-19 02:05:05|09162|43775|008560|3.7T|3700000000000|6650|1224161|10.83|27|2023-05-12|15/03/2023||206.00|||||2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000||
2023-03-19 02:05:10|09163|43356|012450|4.81T|4810000000000|95,100|505287|85.02|38|2023-05-16|15/03/2023||699.61||1500500000000|||2023-02-24|15/12/2022||1190|2518000000000|2518000000000||
2023-03-19 02:05:15|09164|43415|017800|1.06T|1060000000000|25,900|80365|-30.84|35|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||613200000000||
2023-03-19 02:05:20|09165|43955|039490|2.67T|2670000000000|96700|65568|-2.22|28|2023-05-10|15/03/2023||5838||344670000000|||2023-03-02|15/12/2022||16530|303000000000|308750000000||
2023-03-19 02:05:27|09166|44087|139130|1.21T|1210000000000|7160|502363|-22.59|38|2023-04-27|15/03/2023||725.96||531520000000|||2023-02-09|15/12/2022|70.24|228.08|545000000000|531780000000||
2023-03-19 02:05:32|09167|43517|000880|2.45T|2450000000000|25,100|123762|-17.43|38|2023-05-15|15/03/2023||2107||14956000000000|||2023-02-27|15/12/2022||1226|17099000000000|16737000000000||
2023-03-19 02:05:37|09168|979264|036490|3.61T|3610000000000|402,900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|||2022-04-04|15/12/2021||5601.74||300600000000||
2023-03-19 02:05:41|09169|44106|175330|1.7T|1700000000000|8730|1032113|8.58|27|2023-05-04|15/03/2023||801.3||497000000000|||2023-02-09|15/12/2022|562.29|469.72|481000000000|488000000000||
2023-03-19 02:05:46|09170|43537|002380|1.59T|1590000000000|216,500|28533|-33.38|39|2023-05-15|15/03/2023||||1709550000000|||2023-02-16|15/12/2022|||1641200000000|1671100000000||
2023-03-19 02:05:51|09171|979251|035900|2.39T|2390000000000|72100|315300|36.55|26|2023-05-17|15/03/2023||637.1||86950000000|||2023-03-01|15/12/2022|580.45|580.45|109000000000|108050000000||
2023-03-19 02:05:57|09172|43548|000060|5.39T|5390000000000|51,600|236410|25.55|40|2023-05-12|15/03/2023||947.84||2571000000000|||2023-03-01|15/12/2022||626.06||2506000000000||
2023-03-19 02:06:02|09173|43499|001040|3.04T|3040000000000|95,600|63334|17.01|37|2023-05-15|15/03/2023||5189||10103000000000|||2023-03-29|15/12/2022||3113.39||10759900000000||
2023-03-19 02:06:07|09174|43443|002790|2.96T|2960000000000|36450|275021|-15.23|28|2023-04-27|15/03/2023||652.70||1270100000000|||2023-02-01|15/12/2022|-74.75|133.14|1183900000000|1183900000000||
2023-03-19 02:06:11|09175|1057402|282330|3.02T|3020000000000|174700|30446|-1.58|24|2023-05-15|15/03/2023||1330||1839270000000|||2023-04-03|15/12/2022|2366.88|2771.82|1949200000000|1934900000000||
2023-03-19 02:06:15|09176|979797|095700|518.43B|518430000000|12,860|325777|-61.63|25|2023-05-15|15/03/2023||489.50||26000000000|||2023-03-01|15/12/2022||-1283||1000000000||
2023-03-19 02:06:20|09177|980144|240810|1.64T|1640000000000|34250|222643|-7.06|27|2023-05-15|15/03/2023||123.46||172310000000|||2023-03-20|15/12/2022||-121.85||313430000000||
2023-03-19 02:06:30|09178|43405|028670|3.05T|3050000000000|5710|2260025|-19.12|28|2023-02-09|15/12/2022|229.26|198.67|1420700000000|1525000000000|||2022-11-11|15/09/2022|312.03|345.33|1836500000000|1544000000000||
2023-03-19 02:06:35|09179|979975|145020|1.51T|1510000000000|127,200|66878|-8.75|27|2023-05-15|15/03/2023||1174.97||79250000000|||2023-02-09|15/12/2022|617.27|617.27|85500000000|76330000000||
2023-03-19 02:06:39|09180|43816|011000|516.43B|516430000000|6660|340729|-57.44|23|2022-11-14|15/09/2022|-101.95||12550000000||||2022-08-16|15/06/2022|-141.65||14390000000|||
2023-03-19 02:06:44|09181|43783|008930|2.6T|2600000000000|38,300|136998|-15.72|26|2023-05-15|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-03-19 02:06:48|09182|44084|138040|7T|7000000000000|42,150|490399|21.82|25|2023-05-31|15/03/2023||||1024600000000|||2023-02-09|15/12/2022|8371.18||12610800000000|834000000000||
2023-03-19 02:06:53|09183|979860|108320|1.52T|1520000000000|96,600|150728|-26.37|28|2023-05-16|15/03/2023||1604.35||441180000000|||2023-03-15|15/12/2022|2077.36|2077.36|456500000000|502700000000||
2023-03-19 02:06:58|09184|979402|048260|2.64T|2640000000000|187,100|322691|31.11|28|2023-05-11|15/03/2023||2829||296300000000|||2023-01-31|15/12/2022||2895|269800000000|290650000000||
2023-03-19 02:07:02|09185|1142473|278280|2.23T|2230000000000|224,500|76035|-27.32|20|2023-05-09|15/03/2023||1091||86100000000|||2023-03-15|15/12/2022|-464.98|2123|84200000000|86990000000||
2023-03-19 02:07:07|09186|43447|011210|1.45T|1450000000000|54700|131925|-9.14|38|2023-04-28|15/03/2023||1329||2046710000000|||2023-03-14|15/12/2022|-5839|921.5|2249000000000|2228010000000||
2023-03-19 02:07:11|09187|1161063|336370|1.59T|1590000000000|42550|208711|-28.79|16|2023-04-20|15/03/2023||-170.89||112620000000|||2023-04-03|15/12/2022||-623.82||109100000000||
2023-03-19 02:07:16|09188|43536|047040|1.73T|1730000000000|4,200|906435|-41.09|38|2023-05-15|15/03/2023||347.10||2453720000000|||2023-03-20|15/12/2022|268.23|340.55|3208300000000|3111600000000||
2023-03-19 02:07:21|09189|979610|067630|1.06T|1060000000000|10970|593034|6.83|23|2022-11-14|15/09/2022|118.65||40290000000||||2022-08-12|15/06/2022|69||15870000000|||
2023-03-19 02:07:25|09190|1055288|253450|2.15T|2150000000000|71,600|152929|-20.97|26|2023-05-11|15/03/2023||649.33||182800000000|||2023-02-09|15/12/2022|-281.88|389.50|190500000000|190250000000||
2023-03-19 02:07:30|09191|43751|007070|2.73T|2730000000000|26700|201082|-5.99|34|2023-05-16|15/03/2023||462.39||2763020000000|||2023-03-15|15/12/2022|-536|-30.81|2888500000000|2884040000000||
2023-03-19 02:07:35|09192|43486|052690|2.76T|2760000000000|72500|120380|-16.67|37|2023-05-16|15/03/2023||32.00||94700000000|||2023-03-01|15/12/2022|365.63|445.00|194300000000|194300000000||
2023-03-19 02:07:40|09193|43436|042660|2.51T|2510000000000|23,400|357578|-4.68|38|2023-05-15|15/03/2023||128.50||1697630000000|||2023-03-13|15/12/2022|-1680.15|-1680.15|1449200000000|1494660000000||
2023-03-19 02:07:45|09194|43372|069960|1.14T|1140000000000|52.2|65356|-30.68|38|2023-05-11|15/03/2023||2865.62||1456330000000|||2023-03-20|15/12/2022||1976.93||1412560000000||
2023-03-19 02:07:49|09195|43446|088350|1.9T|1900000000000|2,535|2025205|-14.36|40|2023-05-16|15/03/2023||163.25||3531580000000|||2023-02-22|15/12/2022|181.36|138.65|7789370000000|3480090000000||
2023-03-19 02:07:54|09196|43368|001230|1.1T|1100000000000|12,000|391976|-29.2|39|2023-05-12|15/03/2023||||1787200000000|||2023-03-01|15/12/2022|-1457.97|1462|1982350000000|1956900000000||
2023-03-19 02:07:59|09197|979666|078340|877.32B|877320000000|73800|128904|-38.09|28|2023-05-16|15/03/2023||530||173760000000|||2023-02-10|15/12/2022|484|484|204500000000|204670000000||
2023-03-19 02:08:03|09198|1165861|357780|1.75T|1750000000000|225500|14583|-3.43|13|2023-05-15|15/03/2023||5124.93||279960000000|||2023-03-01|15/12/2022|3518.52|4350.7|280750000000|287120000000||
2023-03-19 02:08:09|09199|979174|026960|1.93T|1930000000000|19,560|62155|-27.42|25|2023-05-12|15/03/2023|||||||2023-02-27|15/12/2022|856.2||127700000000|||
2023-03-19 02:08:13|09200|979813|098460|1.07T|1070000000000|16030|290517|-10.2|28|2023-05-12|15/03/2023||||75250000000|||2023-03-14|15/12/2022|-106.39||69300000000|69300000000||
2023-03-19 02:08:18|09201|979202|032500|899.95B|899950000000|22600|106077|-31.31|26|2023-05-02|15/03/2023||-190||34000000000|||2023-03-01|15/12/2022||-77.49||37970000000||
2023-03-19 02:08:22|09202|979963|140410|497.67B|497670000000|18,610|285737|-61.76|25|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:08:27|09203|43509|006260|1.91T|1910000000000|69,700|98309|34.3|38|2023-05-16|15/03/2023||3963||5982270000000|||2023-02-02|15/12/2022||1706|5801000000000|5952580000000||
2023-03-19 02:08:32|09204|43383|023530|2.23T|2230000000000|78800|51423|-15.45|39|2023-05-15|15/03/2023||1265||3845330000000|||2023-02-08|15/12/2022|-9444|-9444.35|3790000000000|3789820000000||
2023-03-19 02:08:37|09205|979969|141080|929.59B|929590000000|36450|280629|-29.22|24|2023-03-13|15/12/2022|||||||2022-11-14|15/09/2022|-134.74||6390000000|||
2023-03-19 02:08:42|09206|43458|000080|1.57T|1570000000000|22600|158244|-39.73|38|2023-05-17|15/03/2023||596.54||616180000000|||2023-03-01|15/12/2022|-329.38|1.45|608600000000|604720000000||
2023-03-19 02:08:46|09207|1093998|294870|749.92B|749920000000|11,380|215922|-34.6|21|2023-05-15|15/03/2023||1309||668000000000|||2023-01-31|15/12/2022||1236|915000000000|888000000000||
2023-03-19 02:08:51|09208|979909|122870|1.02T|1020000000000|55,100|344733|-16.39|27|2023-05-15|15/03/2023||332.71||114600000000|||2023-02-22|15/12/2022|780.61|568.00|137500000000|133660000000||
2023-03-19 02:08:55|09209|979037|005290|1.61T|1610000000000|31,400|482182|-14.44|27|2023-05-16|15/03/2023||||294900000000|||2023-02-23|15/12/2022|530.19||373300000000|||
2023-03-19 02:09:00|09210|1155483|272210|2.28T|2280000000000|12170|696035|-25.34|18|2023-05-09|15/03/2023||29.80||439400000000|||2023-03-31|15/12/2022|-247.15|115.88|788500000000|740970000000||
2023-03-19 02:09:04|09211|43964|051600|1.66T|1660000000000|36,850|121196|-12.68|38|2023-05-17|15/03/2023||521.00||327750000000|||2023-03-20|15/12/2022|683.86|1142|398500000000|406600000000||
2023-03-19 02:09:09|09212|940989|192820|864.54B|864540000000|76200|83060|-3.42|27|2023-05-15|15/03/2023||586||392250000000|||2023-03-01|15/12/2022|1586|-974|400500000000|373650000000||
2023-03-19 02:09:14|09213|43535|047050|3.65T|3650000000000|20750|536215|-3.26|38|2023-05-12|15/03/2023||879.00||9294670000000|||2023-03-10|15/12/2022|737.83|791.00|7966000000000|7974500000000||
2023-03-19 02:09:18|09214|44065|111770|1.97T|1970000000000|45000|70947|0.33|27|2023-05-15|15/03/2023||2187||776070000000|||2023-03-01|15/12/2022||1161|885000000000|881750000000||
2023-03-19 02:09:23|09215|43476|010120|1.63T|1630000000000|55500|130141|19.23|34|2023-05-15|15/03/2023||1079||797600000000|||2023-01-31|15/12/2022||992.00|930000000000|930000000000||
2023-03-19 02:09:27|09216|43502|093370|1.19T|1190000000000|12580|766172|-31.63|36|2023-05-15|15/03/2023||456.29||178700000000|||2023-02-07|15/12/2022||504.99||169600000000||
2023-03-19 02:09:32|09217|979307|039030|923.39B|923390000000|76,300|73245|-23.55|28|2023-05-15|15/03/2023||||83230000000|||2023-03-01|15/12/2022|||86600000000|91600000000||
2023-03-19 02:09:37|09218|43427|029780|3.16T|3160000000000|29,650|75759|-7.49|38|2023-04-25|15/03/2023||1147.97||984700000000|||2023-03-29|15/12/2022|1553.46|753.63|747700000000|786650000000||
2023-03-19 02:09:41|09219|1156086|235980|390.84B|390840000000|18540|79446|-50.09|18|2023-03-13|15/12/2022|-698.15||||||2022-11-11|15/09/2022|-397.08|||||
2023-03-19 02:09:46|09220|43791|009240|822.9B|822900000000|51,900|57635|-41.62|37|2023-05-15|15/03/2023||-865.5||498690000000|||2023-03-15|15/12/2022|-1308|-1308|497000000000|500190000000||
2023-03-19 02:09:51|09221|43501|042670|1.46T|1460000000000|7400|2278583|7.4|38|2023-04-28|15/03/2023||267.50||1224000000000|||2023-02-03|15/12/2022||-11.00||1190000000000||
2023-03-19 02:09:55|09222|994082|215600|565.36B|565360000000|5500|890165|-54.55|24|2023-02-06|15/12/2022|||||||2022-11-14|15/09/2022|-139.1||2360000000|||
2023-03-19 02:10:00|09223|43392|003410|2.91T|2910000000000|5,790|362054|-29.13|35|2023-05-16|15/03/2023||42.00||439600000000|||2023-02-22|15/12/2022||102.42|628000000000|622200000000||
2023-03-19 02:10:05|09224|43506|004800|1.28T|1280000000000|64400|38515|-23.79|38|2023-05-15|15/03/2023||-1316||706000000000|||2023-01-31|15/12/2022|-1181.08|539.00|1080000000000|1080000000000||
2023-03-19 02:10:10|09225|50597|185750|962.47B|962470000000|78,700|18100|-17.36|27|2023-05-15|15/03/2023||1567||371000000000|||2023-03-14|15/12/2022|970.36|1187|388900000000|382480000000||
2023-03-19 02:10:15|09226|989514|237690|1.41T|1410000000000|75000|72940|-32.61|27|2023-05-15|15/03/2023||345.10||42900000000|||2023-02-16|15/12/2022||420.00|100400000000|100400000000||
2023-03-19 02:10:19|09227|43454|004990|2.04T|2040000000000|28,500|112844|-8.36|38|2023-05-15|15/03/2023||557.90||3204000000000|||2023-03-01|15/12/2022||251.00|3487000000000|3487000000000||
2023-03-19 02:10:24|09228|979716|085660|703.92B|703920000000|12,510|202864|-34.16|27|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:10:29|09229|979561|064760|1.21T|1210000000000|103700|29138|-16.57|27|2023-05-15|15/03/2023||||80000000000|||2023-02-03|15/12/2022|||75000000000|76400000000||
2023-03-19 02:10:34|09230|43494|004370|2.1T|2100000000000|363,000|17852|23.26|38|2023-05-15|15/03/2023||6426.81||829800000000|||2023-02-02|15/12/2022|6814.33|5721.11|823600000000|822910000000||
2023-03-19 02:10:38|09231|979308|039200|721.02B|721020000000|18,960|244042|-33.65|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:10:43|09232|979532|060250|494.93B|494930000000|12800|303767|-48.59|28|2023-05-15|15/03/2023||216.60||219200000000|||2023-02-10|15/12/2022|181.26|244.6|222280000000|225290000000||
2023-03-19 02:10:48|09233|43456|000210|1.12T|1120000000000|51300|58414|-13.64|38|2023-05-15|15/03/2023||3803||1330000000000|||2023-02-03|15/12/2022||5450||1570200000000||
2023-03-19 02:10:52|09234|1142481|298380|1.07T|1070000000000|22400|311625|-22.36|20|2023-03-14|15/12/2022|-372.95||9900000000||||2022-11-14|15/09/2022|575.96||38380000000|||
2023-03-19 02:10:57|09235|1123978|307950|3.13T|3130000000000|114300|47185|-5.93|24|2023-05-15|15/03/2023||1058||630650000000|||2023-01-31|15/12/2022||978.50|834200000000|834170000000||
2023-03-19 02:11:02|09236|43516|000150|1.68T|1680000000000|107000|131632|-9.32|38|2023-05-11|15/03/2023||858.44||3815000000000|||2023-02-15|15/12/2022||837.69|4962000000000|4962000000000||
2023-03-19 02:11:07|09237|979714|084990|411.77B|411770000000|9910|218613|-61.74|25|2023-05-16|15/03/2023|||||||2023-02-27|15/12/2022||-403.17||1310000000||
2023-03-19 02:11:12|09238|43512|001120|1.05T|1050000000000|29300|195345|-4.87|36|2023-05-15|15/03/2023||4150||4464100000000|||2023-02-07|15/12/2022|428.84|3827|4112000000000|4456800000000||
2023-03-19 02:11:16|09239|43351|009420|861.74B|861740000000|17,000|287136|-13.49|25|2023-05-16|15/03/2023||56.34||31410000000|||2023-02-01|15/12/2022|-6.37|71.63|32800000000|32800000000||
2023-03-19 02:11:21|09240|1006368|183490|134.36B|134360000000|1,594|546839|-70.21|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:11:26|09241|1153711|013890|534.23B|534230000000|29,200|73103|-60.1|19|2023-05-15|15/03/2023||||306500000000|||2023-02-07|15/12/2022|-334.2||318200000000|343000000000||
2023-03-19 02:11:30|09242|979505|056190|1.31T|1310000000000|36,750|78310|-7.78|28|2023-05-12|15/03/2023||803.96||424090000000|||2023-02-20|15/12/2022|714.01|714.01|453600000000|452850000000||
2023-03-19 02:11:36|09243|43669|003690|865.88B|865880000000|7,270|287573|-8.07|31|2023-05-11|15/03/2023||||1228000000000|||2023-02-02|15/12/2022|||2131500000000|2014000000000||
2023-03-19 02:11:40|09244|44102|161890|868.34B|868340000000|37,950|79087|-10.71|27|2023-05-16|15/03/2023||838.63||501050000000|||2023-03-01|15/12/2022||866.50|479000000000|478230000000||
2023-03-19 02:11:45|09245|43954|039130|944.89B|944890000000|61000|113312|-23.46|32|2023-05-16|15/03/2023||-1810||84400000000|||2023-04-03|15/12/2022||496.6||46050000000||
2023-03-19 02:11:49|09246|980115|222800|891.68B|891680000000|28000|276346|-47.07|27|2023-05-17|15/03/2023||1983||287630000000|||2023-02-28|15/12/2022||1787|345500000000|352250000000||
2023-03-19 02:11:54|09247|979403|048410|835.63B|835630000000|21050|458691|-32.96|23|2022-11-14|15/09/2022|84.72||2380000000||||2022-08-16|15/06/2022|-149.15||1410000000|||
2023-03-19 02:11:58|09248|1141769|268600|405.86B|405860000000|11,100|411708|-30.63|20|2022-11-14|15/09/2022|-423.77||4720000000||||2022-08-16|15/06/2022|-469.36||4760000000|||
2023-03-19 02:12:03|09249|43957|042700|1.58T|1580000000000|16010|545938|-2.97|27|2023-05-16|15/03/2023||181.00||53220000000|||2023-03-31|15/12/2022||193.50||65020000000||
2023-03-19 02:12:07|09250|979234|034230|1.37T|1370000000000|15900|612114|-6.19|28|2023-05-15|15/03/2023||-39.00||201000000000|||2023-02-15|15/12/2022|-132.43|-132.43|193000000000|193000000000||
2023-03-19 02:12:12|09251|1166423|323990|529.76B|529760000000|34800|273976|-24.68|12|2023-03-15|15/12/2022|-140.44||||||2022-11-14|15/09/2022|-110.31|||||
2023-03-19 02:12:16|09252|979022|000250|1.23T|1230000000000|55400|293124|49.53|26|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:12:21|09253|979168|025980|579.38B|579380000000|6620|769474|-22.57|27|2023-05-15|15/03/2023|||||||2023-02-16|15/12/2022|58.09||92000000000|107000000000||
2023-03-19 02:12:25|09254|43518|007310|1.6T|1600000000000|432|3402|0.7|39|2023-05-15|15/03/2023||||818500000000|||2023-02-06|15/12/2022|||780000000000|787500000000||
2023-03-19 02:12:33|09255|43393|003000|531.89B|531890000000|7,770|166810|-39.06|32|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:12:38|09256|43936|032350|927.93B|927930000000|12580|684778|-31.63|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||64300000000||
2023-03-19 02:12:42|09257|43470|005690|541.24B|541240000000|9,020|229634|-22.24|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|||2022-11-07|15/09/2022|64.64||17260000000|||
2023-03-19 02:12:47|09258|979729|086900|1.37T|1370000000000|223,000|131301|83.22|28|2023-05-15|15/03/2023||||48100000000|||2023-04-03|15/12/2022||831.7||51370000000||
2023-03-19 02:12:52|09259|43711|005250|689.29B|689290000000|15,340|73056|-36.74|23|2022-11-14|15/09/2022|46.13||553700000000||||2022-08-16|15/06/2022|-138.92||517100000000|||
2023-03-19 02:12:57|09260|43459|010780|1.24T|1240000000000|41,100|334299|-28.15|37|2023-05-15|15/03/2023||||552650000000|||2023-02-15|15/12/2022||1031|521200000000|521200000000||
2023-03-19 02:13:01|09261|43764|007700|925.96B|925960000000|23,700|250566|-8.85|27|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||4026||434900000000||
2023-03-19 02:13:06|09262|43386|004490|657.83B|657830000000|49,600|73607|-22.86|37|2023-05-15|15/03/2023||||399000000000|||2023-03-01|15/12/2022|134.67||408000000000|408000000000||
2023-03-19 02:13:10|09263|43650|003090|617.48B|617480000000|14850|69050|-54.79|25|2023-05-16|15/03/2023||614.23||398600000000|||2023-04-03|15/12/2022|196.9|960.66|444900000000|402430000000||
2023-03-19 02:13:15|09264|979836|101490|748.85B|748850000000|35,950|257426|21.86|27|2023-05-16|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-19 02:13:19|09265|43992|079160|723.52B|723520000000|15160|134193|-43.96|34|2023-05-16|15/03/2023||-348.00||353050000000|||2023-02-08|15/12/2022||314.00|373800000000|397000000000||
2023-03-19 02:13:24|09266|43353|069620|1.17T|1170000000000|105500|67541|-39.71|35|2023-05-15|15/03/2023||||317190000000|||2023-02-19|15/12/2022|-844.62|3866.96|299600000000|306830000000||
2023-03-19 02:13:28|09267|979751|089980|484.09B|484090000000|31050|102137|-26.77|27|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:13:33|09268|980024|192080|700.69B|700690000000|42400|33521|-17.51|27|2023-05-16|15/03/2023||4091.12||160920000000|||2023-02-08|15/12/2022|-8509.27|4097.08|157800000000|161100000000||
2023-03-19 02:13:38|09269|43439|001740|911.93B|911930000000|4155|565913|-8.58|34|2023-05-15|15/03/2023||78.00||2161000000000|||2023-02-10|15/12/2022|58.11|70.00|2624300000000|2624300000000||
2023-03-19 02:13:42|09270|980007|178920|1.07T|1070000000000|36450|118758|-17.81|27|2023-05-16|15/03/2023||505.00||59910000000|||2023-03-15|15/12/2022|256.37|1201|52900000000|61950000000||
2023-03-19 02:13:47|09271|43482|103140|975.12B|975120000000|35700|144702|10.02|38|2023-05-15|15/03/2023||1373||966100000000|||2023-02-08|15/12/2022|1491.1|912.50|1133000000000|1133000000000||
2023-03-19 02:13:51|09272|979624|069080|506.83B|506830000000|17,200|109284|-28.33|27|2023-05-16|15/03/2023||309||51100000000|||2023-03-20|15/12/2022|483.67|399|43140000000|55330000000||
2023-03-19 02:13:56|09273|989513|144510|628.45B|628450000000|41,850|42381|-46.69|25|2023-04-26|15/03/2023||||41100000000|||2023-04-03|15/12/2022||||43700000000||
2023-03-19 02:14:00|09274|43933|031430|746.13B|746130000000|20,900|106135|-31.02|31|2023-05-15|15/03/2023||761.03||358150000000|||2023-03-14|15/12/2022|1179.3|3738|430300000000|430260000000||
2023-03-19 02:14:05|09275|43490|020000|538.26B|538260000000|24500|50834|-30.5|38|2023-05-15|15/03/2023||||401800000000|||2023-03-15|15/12/2022|1819.14|1584|452000000000|462000000000||
2023-03-19 02:14:10|09276|979711|084370|616.55B|616550000000|27,750|140327|-40.77|28|2023-05-10|15/03/2023||133.52||85710000000|||2023-03-31|15/12/2022|-95.5|248.91|57380000000|58060000000||
2023-03-19 02:14:14|09277|979696|082270|569.18B|569180000000|14490|174708|-7.12|24|2023-03-13|15/12/2022|||||||2022-11-14|15/09/2022|-62.15||19940000000|||
2023-03-19 02:14:20|09278|979806|097520|539.38B|539380000000|30500|68883|-26.68|22|2022-08-16|15/06/2022||1026||338600000000|||2022-05-17|15/03/2022||1177||330800000000||
2023-03-19 02:14:24|09279|979406|048530|268.86B|268860000000|8,180|206886|-62.99|25|2023-05-12|15/03/2023|||||||2023-01-25|15/12/2022||27.22||8190000000||
2023-03-19 02:14:29|09280|979231|033640|400.9B|400900000000|17630|132754|-40.74|26|2023-05-15|15/03/2023|||||||2023-04-03|15/12/2022||757.00||198300000000||
2023-03-19 02:14:33|09281|979393|046890|602.15B|602150000000|10,680|164552|-22.61|28|2023-05-02|15/03/2023||195.63||248100000000|||2023-02-09|15/12/2022|354.35|167.41|245700000000|269880000000||
2023-03-19 02:14:38|09282|43504|069260|722.52B|722520000000|18,830|96016|-14.6|34|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022|109.71|593.29|301500000000|322000000000||
2023-03-19 02:14:42|09283|43662|003540|799.15B|799150000000|12,410|62693|-29.29|29|2023-05-22|15/03/2023||||139000000000|||2023-03-06|15/12/2022|||126000000000|126000000000||
2023-03-19 02:14:47|09284|43511|005850|1.18T|1180000000000|25.65|152732|10.09|39|2023-05-15|15/03/2023||1090||1105700000000|||2023-03-01|15/12/2022||998.12|1242200000000|1177800000000||
2023-03-19 02:14:51|09285|1167674|363280|380.77B|380770000000|10780|89261|-62.5|11|2023-05-12|15/03/2023||-83.00||54000000000|||2023-03-01|15/12/2022||1721||89000000000||
2023-03-19 02:14:55|09286|979965|140860|965.63B|965630000000|139900|27800|13.19|25|2023-05-12|15/03/2023||819.00||32500000000|||2023-04-03|15/12/2022||-582.00||49550000000||
2023-03-19 02:15:00|09287|43406|025540|569.39B|569390000000|55200|11579|-6.44|39|2023-05-15|15/03/2023||||294000000000|||2023-02-28|15/12/2022|||320000000000|320000000000||
2023-03-19 02:15:05|09288|980069|213420|997.07B|997070000000|40,450|115739|-9.2|27|2023-05-10|15/03/2023||361.3||37190000000|||2023-03-01|15/12/2022|481.66|409.83|48000000000|48320000000||
2023-03-19 02:15:10|09289|979945|131970|463.83B|463830000000|32,350|178254|-24.15|27|2023-05-16|15/03/2023||1047||81800000000|||2023-03-01|15/12/2022||1417|91150000000|91150000000||
2023-03-19 02:15:14|09290|1142478|290650|526.29B|526290000000|23200|134336|-31.56|21|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||18100000000||
2023-03-19 02:15:18|09291|979724|086450|679.99B|679990000000|15,470|68722|-27.37|26|2023-05-16|15/03/2023||||181000000000|||2023-03-01|15/12/2022|||165350000000|165350000000||
2023-03-19 02:15:24|09292|43533|006650|970.27B|970270000000|157,100|53979|-3.02|38|2023-04-27|15/03/2023||-3243||573500000000|||2023-02-24|15/12/2022|-13668.07|-13668.07|364000000000|400000000000||
2023-03-19 02:15:28|09293|43906|023590|869.49B|869490000000|20,150|128228|-12.01|29|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:15:33|09294|43358|006120|601.74B|601740000000|30650|28194|-20.9|35|2023-05-16|15/03/2023|||||||2023-03-02|15/12/2022||||||
2023-03-19 02:15:38|09295|980097|218410|562.49B|562490000000|21600|111327|-23.81|25|2023-05-16|15/03/2023||100.00||32130000000|||2023-03-30|15/12/2022|27.93|1515|31770000000|30700000000||
2023-03-19 02:15:42|09296|959129|079550|1.51T|1510000000000|69200|171558|-6.11|27|2023-05-11|15/03/2023||1339||503100000000|||2023-02-09|15/12/2022||1145|608000000000|654870000000||
2023-03-19 02:15:47|09297|979266|036540|799.33B|799330000000|4,875|1164064|-31.24|27|2023-05-12|15/03/2023||||142000000000|||2023-04-03|15/12/2022|-37.42||156100000000|156100000000||
2023-03-19 02:15:52|09298|43388|005300|1.53T|1530000000000|158900|34676|-0.69|38|2023-05-16|15/03/2023||3699||677970000000|||2023-03-15|15/12/2022|505.4|-1181|669000000000|668450000000||
2023-03-19 02:15:57|09299|43717|005440|632.98B|632980000000|7250|187849|-15.7|34|2023-05-15|15/03/2023||||954000000000|||2023-02-14|15/12/2022||||949900000000||
2023-03-19 02:16:03|09300|44066|114090|1.17T|1170000000000|18900|384581|28.57|38|2023-05-16|15/03/2023||152.00||106700000000|||2023-02-09|15/12/2022|19.81|19.81|90000000000|90500000000||
2023-03-19 02:16:08|09301|1010643|267270|928.37B|928370000000|51,000|164596|34.39|26|2023-05-15|15/03/2023||1602||871050000000|||2023-03-14|15/12/2022|-861.92|1097|833400000000|636900000000||
2023-03-19 02:16:13|09302|999108|178320|695.99B|695990000000|18,520|392387|9.59|26|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|1228||235100000000|336200000000||
2023-03-19 02:16:18|09303|43437|000640|543.81B|543810000000|87,000|3856|-15.94|38|2023-05-16|15/03/2023|||||||2023-02-27|15/12/2022||3371|270200000000|270200000000||
2023-03-19 02:16:23|09304|43500|001680|682.11B|682110000000|19,090|94488|-15.16|39|2023-05-15|15/03/2023||999.00||1040330000000|||2023-03-01|15/12/2022||304.00|1010700000000|1023860000000||
2023-03-19 02:16:28|09305|43941|033270|328.94B|328940000000|21300|41986|-52.88|30|2023-05-12|15/03/2023|||||||2023-03-13|15/12/2022|-337||68860000000|||
2023-03-19 02:16:33|09306|955774|210980|462.75B|462750000000|19,130|17864|-38.39|27|2023-05-12|15/03/2023||1103||179000000000|||2023-03-01|15/12/2022|-534.48|946.00|186500000000|215000000000||
2023-03-19 02:16:37|09307|979739|088800|221B|221000000000|4955|442363|-56.72|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||96400000000||
2023-03-19 02:16:42|09308|979755|090460|706.78B|706780000000|22,300|574414|4.21|28|2023-05-02|15/03/2023||737.00||333140000000|||2023-03-01|15/12/2022||827.67|502600000000|493310000000||
2023-03-19 02:16:46|09309|979462|053030|303.06B|303060000000|9,800|180728|-36.77|25|2023-05-16|15/03/2023||||39500000000|||2023-03-01|15/12/2022||||43900000000||
2023-03-19 02:16:51|09310|43660|003520|550.51B|550510000000|3,010|659302|-43.74|25|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|-92.92||59570000000|||
2023-03-19 02:16:54|09311|979708|||||||24|2023-02-23|15/12/2022|||||||2022-11-14|15/09/2022|-57.44||8090000000|||
2023-03-19 02:16:59|09312|979479|053800|560.23B|560230000000|64,500|307772|-36.58|25|2023-05-12|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 02:17:04|09313|980038|200130|691.27B|691270000000|23400|118399|-29.09|27|2023-05-15|15/03/2023||||164300000000|||2023-03-01|15/12/2022|||136600000000|139200000000||
2023-03-19 02:17:09|09314|43479|105630|625.08B|625080000000|15930|155757|-34.85|37|2023-05-16|15/03/2023||254.86||475200000000|||2023-02-16|15/12/2022||467.48|433500000000|437860000000||
2023-03-19 02:17:14|09315|43363|000240|1.11T|1110000000000|11,710|71603|-13.58|37|2023-05-15|15/03/2023|||||||2023-03-20|15/12/2022||445.00||279000000000||
2023-03-19 02:17:18|09316|960821|089590|1.14T|1140000000000|14760|435899|-18.74|27|2023-05-15|15/03/2023||-54.00||363070000000|||2023-03-15|15/12/2022|207.65|620.00|299400000000|293050000000||
2023-03-19 02:17:23|09317|43673|003850|546.69B|546690000000|8300|188331|-37.36|33|2023-05-17|15/03/2023|||||||2023-03-31|15/12/2022|-96.24||201500000000|183130000000||
2023-03-19 02:17:27|09318|979524|058820|284.03B|284030000000|2,045|561462|-39.41|23|2022-11-10|15/09/2022|32.45||21200000000||||2022-08-12|15/06/2022|-0.26||20140000000|||
2023-03-19 02:17:32|09319|43483|064960|612.55B|612550000000|46,300|25080|9.2|36|2023-05-11|15/03/2023||1365.16||252000000000|||2023-03-20|15/12/2022|539.5|1088.28|336600000000|322200000000||
2023-03-19 02:17:36|09320|43605|001820|485.35B|485350000000|47300|80010|-16.58|27|2023-05-15|15/03/2023||579.00||72400000000|||2023-03-01|15/12/2022||672.00|66700000000|66700000000||
2023-03-19 02:17:41|09321|43402|108670|305.74B|305740000000|32,250|30730|-48.32|37|2023-05-15|15/03/2023||||798400000000|||2023-02-02|15/12/2022|-7391.79|1769|887200000000|878400000000||
2023-03-19 02:17:45|09322|43421|007570|309.47B|309470000000|17,110|53348|-34.82|28|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|61.99||101100000000|||
2023-03-19 02:17:50|09323|43429|000070|567.66B|567660000000|74,100|11883|-9.74|35|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:17:54|09324|1056347|272450|823.19B|823190000000|15770|211299|-14.99|26|2023-05-15|15/03/2023||806.00||287000000000|||2023-03-14|15/12/2022|830.41|-241.00|232000000000|227330000000||
2023-03-19 02:17:59|09325|1174282|383800|666.69B|666690000000|8,740|122809|-8.86|7|2023-03-01|15/12/2022|||5000000000||||2022-11-14|15/09/2022|778.14||69950000000|||
2023-03-19 02:18:03|09326|980070|214150|1.23T|1230000000000|19,030|222500|-12.51|25|2023-05-12|15/03/2023||253.00||41900000000|||2023-03-30|15/12/2022||270.38||39930000000||
2023-03-19 02:18:08|09327|43731|005880|685.3B|685300000000|2205|983672|-22.08|28|2023-05-16|15/03/2023||-79.00||333730000000|||2023-02-13|15/12/2022||66.00|392850000000|392700000000||
2023-03-19 02:18:13|09328|979166|025900|923.11B|923110000000|50500|54701|-28.77|27|2023-05-15|15/03/2023||||254400000000|||2023-03-01|15/12/2022||1162|261050000000|261050000000||
2023-03-19 02:18:17|09329|43831|011930|344.03B|344030000000|1690|827417|-7.4|28|2023-05-15|15/03/2023|||||||2023-02-03|15/12/2022|||194500000000|166700000000||
2023-03-19 02:18:22|09330|43655|003230|846.5B|846500000000|113500|45630|22.97|26|2023-05-15|15/03/2023||||249200000000|||2023-04-03|15/12/2022||||249050000000||
2023-03-19 02:18:26|09331|1155106|084850|558.57B|558570000000|26,300|18765|-28.34|18|2023-05-12|15/03/2023||440.00||200400000000|||2023-02-22|15/12/2022|-818.9|737.00|158600000000|214900000000||
2023-03-19 02:18:30|09332|979134|022100|992.82B|992820000000|6540|599190|8.28|28|2023-05-12|15/03/2023||||356900000000|||2023-03-30|15/12/2022|24.12||442200000000|||
2023-03-19 02:18:35|09333|43530|001800|921.6B|921600000000|15,320|65164|10.61|38|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-19 02:18:41|09334|991205|241590|515.61B|515610000000|8510|202965|-41.71|27|2023-05-12|15/03/2023||||457500000000|||2023-03-01|15/12/2022|-499.57||437500000000|428770000000||
2023-03-19 02:18:46|09335|43420|016380|881.48B|881480000000|8,810|939409|-20.99|28|2023-05-16|15/03/2023|||||||2023-03-15|15/12/2022|3552.77||808300000000|||
2023-03-19 02:18:51|09336|1024891|003380|1.17T|1170000000000|12,570|426771|28.4|25|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:18:55|09337|1123803|192650|726.17B|726170000000|10880|243251|2.64|23|2023-03-16|15/12/2022|-85.62||307800000000||||2022-11-14|15/09/2022|306||313400000000|||
2023-03-19 02:19:00|09338|44000|081000|253.86B|253860000000|17880|40973|-34.26|25|2023-05-12|15/03/2023|||||||2023-03-15|15/12/2022|-866.69||49580000000|||
2023-03-19 02:19:04|09339|43983|071840|288.49B|288490000000|12,220|33297|-50.53|33|2023-05-15|15/03/2023||||874700000000|||2023-03-14|15/12/2022|-6388.23|303.21|781700000000|781700000000||
2023-03-19 02:19:09|09340|1031203|271980|273.94B|273940000000|18,800|114815|-33.21|22|2022-11-11|15/09/2022|-260.97||176100000000||||2022-08-12|15/06/2022|-120.81||194700000000|||
2023-03-19 02:19:14|09341|979273|036830|531B|531000000000|25700|48385|-10.3|27|2023-05-15|15/03/2023|||||||2023-03-20|15/12/2022||6663||321200000000||
2023-03-19 02:19:18|09342|103240|2330|13.43T|13430000000000|505|32620053|-13.08|36|2023-04-13|15/03/2023||7.57||525690000000|||2023-01-12|15/12/2022|11.41|11.1|625530000000|637700000000||
2023-03-19 02:19:23|09343|104387|SSNLF|313.31B|313310000000|40.6|1|-29.7|0||
2023-03-19 02:19:27|09344|1096032|NIO|13.65B|13650000000|8.26|45164060|-60.4|20|2023-05-31|15/03/2023||-2.56||12150000000|||2023-03-01|15/12/2022|-3.07|-1.8|16060000000|17470000000||
2023-03-19 02:19:32|09345|103325|2454|1.23T|1230000000000|756.00|6390158|-21.98|36|2023-04-26|15/03/2023||10.28||105920000000|||2023-02-03|15/12/2022|11.66|12.01|108190000000|112580000000||
2023-03-19 02:19:37|09346|103233|2317|1.36T|1360000000000|102|33215364|-3.77|36|2023-05-12|15/03/2023||2.15||1450430000000|||2023-03-15|15/12/2022|2.88|2.97|1963030000000|1907770000000||
2023-03-19 02:19:42|09347|951042|005935|533,556.80B|5.335568E+14|53600|551378|-16.38|32|2023-04-27|15/03/2023||417.33||65260510000000|||2023-01-31|15/12/2022|3460|718.98|70460000000000|71917680000000||
2023-03-19 02:19:46|09348|27012|AMXL|9.53B|9530000000|19.6|45119878|-0.6|34|2023-04-25|15/03/2023||0.401||205850000000|||2023-02-14|15/12/2022|0.3358|0.4113|215960000000|214060000000||
2023-03-19 02:19:51|09349|13195|QNBK|145.66B|145660000000|15.77|3842045|-30.68|39|2023-04-11|15/03/2023|||||||2023-01-11|15/12/2022|0.36|0.36|9070000000|8830000000||
2023-03-19 02:19:55|09350|103225|2303|665.25B|665250000000|52|64727622|-1.52|27|2023-04-26|15/03/2023||1.02||55450000000|||2023-01-16|15/12/2022|1.54|1.62|67840000000|67780000000||
2023-03-19 02:20:00|09351|993261|HYMLF|30.13B|30130000000|89.00|0|0|0||
2023-03-19 02:20:05|09352|992964|YUMC|25.4B|25400000000|60.72|1826414|36.6|27|2023-05-02|15/03/2023||0.4812||2880000000|||2023-02-07|15/12/2022|0.13|0.16|2090000000|2270000000||
2023-03-19 02:20:10|09353|11111|NBKK|8.05B|8050000000|1,077|3205362|0.97|39|2023-04-10|15/03/2023||0.02||277540000|||2023-01-29|15/12/2022|0.02|0.02|250960000|271690000||
2023-03-19 02:20:15|09354|943202|NVTKq|4.18B|4180000000|50|343304|7589.94|33|2023-02-14|15/12/2022||4.75||4235000000|||2022-12-06|15/09/2022||4.89||4109000000||
2023-03-19 02:20:20|09355|941323|FAB|146.85B|146850000000|13.4|5637565|-37.38|35|2023-04-25|15/03/2023||0.31||5930000000|||2023-01-26|15/12/2022|0.21|0.27|5860000000|5910000000||
2023-03-19 02:20:25|09356|103439|2881|776.73B|776730000000|55.1|13001597|-22.13|36|2023-05-18|15/03/2023||1.94||117440000000|||2023-03-16|15/12/2022|-2.97|-0.4775|-31140000000|38920000000||
2023-03-19 02:20:29|09357|52704|WMMVF|65.84B|65840000000|71.31|29348|-0.13|0||
2023-03-19 02:20:34|09358|103227|2308|744.2B|744200000000|286.5|6118703|11.91|36|2023-04-28|15/03/2023||2.91||96010000000|||2023-03-10|15/12/2022|3.05|3.18|105660000000|105320000000||
2023-03-19 02:20:38|09359|1165509|XPEV|7.57B|7570000000|8.84|17111711|-69.27|10|2023-05-11|15/03/2023||-2.07||5790000000|||2023-03-17|15/12/2022|-2.57|-2.1|5140000000|5590000000||
2023-03-19 02:20:42|09360|1164093|LI|22.07B|22070000000|22.59|7859215|-19.87|13|2023-05-24|15/03/2023||0.2852||17840000000|||2023-02-27|15/12/2022|0.93|0.47|17650000000|17820000000||
2023-03-19 02:20:47|09361|27101|GFNORTEO|412.91B|412910000000|144.52|5410350|-10.2|39|2023-04-20|15/03/2023||4.54||40870000000|||2023-01-19|15/12/2022|4.02|4.04|32960000000|32390000000||
2023-03-19 02:20:52|09362|103440|2882|601.44B|601440000000|40.5|25269481|-34.65|36|2023-05-22|15/03/2023||1.63||128810000000|||2023-03-16|15/12/2022|0.26|0.425|43190000000|92430000000||
2023-03-19 02:20:57|09363|103009|1303|606.71B|606710000000|74.9|5497563|-17.96|36|2023-05-11|15/03/2023||0.312||80170000000|||2023-03-24|15/12/2022|-0.08|0.354|75770000000|76410000000||
2023-03-19 02:21:02|09364|968966|BGNE|23.31B|23310000000|223.32|251494|15.73|27|2023-05-04|15/03/2023||-3.4||459100000|||2023-02-27|15/12/2022|-4.29|-4.35|380100000|402720000||
2023-03-19 02:21:07|09365|27102|FEMSAUBD|540.37B|540370000000|165.78|3221082|-0.37|34|2023-05-01|15/03/2023||1.38||170780000000|||2023-02-25|15/12/2022|1.27|2.43|186470000000|168220000000||
2023-03-19 02:21:12|09366|103449|2891|418.75B|418750000000|20.9|32877894|-25.75|36|2023-05-17|15/03/2023||0.7533||83110000000|||2023-03-10|15/12/2022|0.00|0.418|-3380000000|62230000000||
2023-03-19 02:21:16|09367|103294|2412|915.38B|915380000000|119|8413119|-5.93|36|2023-05-02|15/03/2023||1.19||53760000000|||2023-02-01|15/12/2022|1.09|1.11|59500000000|59200000000||
2023-03-19 02:21:21|09368|103008|1301|577.37B|577370000000|88.5|5934647|-16.51|35|2023-05-01|15/03/2023||0.236||51400000000|||2023-03-23|15/12/2022|-1.16|-0.2867|51070000000|55460000000||
2023-03-19 02:21:27|09369|103176|2002|484.79B|484790000000|30.6|28888823|-21.64|36|2023-05-05|15/03/2023||0.0035||96350000000|||2023-02-24|15/12/2022|-0.2049|-0.2149|97220000000|97260000000||
2023-03-19 02:21:32|09370|27109|GMEXICOB|621.87B|621870000000|79.57|5862543|-30.62|38|2023-04-21|15/03/2023||0.1062||3690000000|||2023-03-20|15/12/2022||0.102||3660000000||
2023-03-19 02:21:38|09371|8736|OTPB|2.65T|2650000000000|9,490.0|469960|-25.04|39|2023-05-12|15/03/2023|||||||2023-03-11|15/12/2022|571|351.58|451150000000|439660000000||
2023-03-19 02:21:43|09372|945654|GLOB|6.28B|6280000000|148.50|377097|-46.03|33|2023-05-11|15/03/2023||1.28||486710000|||2023-02-16|15/12/2022|1.4|1.38|490700000|490040000||
2023-03-19 02:21:48|09373|11109|KFH|10.99B|10990000000|837|14732265|-7.19|39|2023-05-04|15/03/2023|||||||2023-01-12|15/12/2022|0.01||343000000|343000000||
2023-03-19 02:21:53|09374|101600|TLKM|401.2T|4.012E+14|4.05|74260760|-10.79|37|2023-05-02|15/03/2023||69.88||39257000000000|||2023-03-20|15/12/2022||59.88||39014400000000||
2023-03-19 02:21:58|09375|50014|2688|121.28B|121280000000|107.5|1978921|8.64|24|2023-05-09|15/03/2023|||||||2023-03-24|15/12/2022||3.20||53272000000||
2023-03-19 02:22:02|09376|103729|6415|190.63B|190630000000|500|2752902|-84.85|27|2023-05-11|15/03/2023||1.95||4130000000|||2023-03-22|15/12/2022|2.28|2.38|4700000000|4700000000||
2023-03-19 02:22:08|09377|103444|2886|442.59B|442590000000|31.65|15052721|-19.8|34|2023-04-14|15/03/2023||0.516||14050000000|||2023-03-15|15/12/2022|0.2825|0.3308|34180000000|16500000000||
2023-03-19 02:22:13|09378|50012|2333|204.93B|204930000000|8.5|49400997|-32.43|36|2023-04-27|15/03/2023||0.26|||||2023-03-31|15/12/2022||0.2596||35570000000||
2023-03-19 02:22:18|09379|941318|EAND|198.11B|198110000000|23.3|1549754|-34.29|35|2023-04-25|15/03/2023||0.31||13380000000|||2023-03-06|15/12/2022|0.31|0.31|13130000000|13130000000||
2023-03-19 02:22:22|09380|1073087|BILI|9.1B|9100000000|22.18|8012165|-19.49|25|2023-05-23|15/03/2023||-2.92||5170000000|||2023-03-02|15/12/2022|-3.31|-3.54|6100000000|6160000000||
2023-03-19 02:22:27|09381|1081842|3711|470.23B|470230000000|108|12630312|3.35|27|2023-05-03|15/03/2023||1.19||129600000000|||2023-02-09|15/12/2022|3.57|3.32|177420000000|183780000000||
2023-03-19 02:22:31|09382|103663|5871|364.07B|364070000000|228|4321214|-2.68|36|2023-05-11|15/03/2023||4.51||22940000000|||2023-02-23|15/12/2022|3.86|4.08|23210000000|21030000000||
2023-03-19 02:22:36|09383|992761|ZTO|22.99B|22990000000|28.45|2498932|9.54|27|2023-05-17|15/03/2023||1.84||9270000000|||2023-03-15|15/12/2022|2.61|2.59|9870000000|10050000000||
2023-03-19 02:22:40|09384|996195|CPALLn|550.21B|550210000000|61.25|21259550|-8.92|27|2023-05-10|15/03/2023||0.52||226010000000|||2023-02-23|15/12/2022|0.35|0.3391|218860000000|219510000000||
2023-03-19 02:22:45|09385|8560|0291|200.17B|200170000000|61.7|6941594|22.66|31|2023-06-14|15/03/2023||||39081000000|||2023-03-24|15/12/2022||1.63||15085000000||
2023-03-19 02:22:50|09386|103442|2884|338.32B|338320000000|23.55|27479358|-24.15|36|2023-05-11|15/03/2023||0.415||14740000000|||2023-02-24|15/12/2022|0.275|0.28|14590000000|14770000000||
2023-03-19 02:22:54|09387|996213|PTTn|856.89B|856890000000|30|35312906|-23.08|27|2023-05-11|15/03/2023||1.2|||||2023-02-16|15/12/2022|0.63|0.48|797170000000|797170000000||
2023-03-19 02:22:59|09388|102993|1216|390.35B|390350000000|69.2|6418615|5.65|36|2023-06-12|15/03/2023||0.85||130230000000|||2023-03-30|15/12/2022|0.45|0.45|128300000000|128330000000||
2023-03-19 02:23:04|09389|103388|2603|342.86B|342860000000|159.5|30290943|-51.12|27|2023-05-16|15/03/2023||2.89||68000000000|||2023-03-30|15/12/2022|14.1|25.53|111000000000|110850000000||
2023-03-19 02:23:08|09390|1097278|1801|63.99B|63990000000|41.7|7551663|52.75|1|2023-03-29|15/12/2022||-1.81||2459000000|||
2023-03-19 02:23:12|09391|27024|CEMEXCPO|133B|133000000000|9.18|28756790|-15.08|28|2023-05-02|15/03/2023||0.1516||72890000000|||2023-03-15|15/12/2022|-0.1584|0.2066|72080000000|74050000000||
2023-03-19 02:23:17|09392|103026|1326|400.66B|400660000000|67.5|2531613|-15.52|36|2023-05-02|15/03/2023||-0.2608||83930000000|||2023-03-27|15/12/2022|-1.28|-0.5976|85970000000|98020000000||
2023-03-19 02:23:21|09393|50130|CPIJ|185.75B|185750000000|159,995|210424|-27.15|14|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|||2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000||
2023-03-19 02:23:26|09394|50209|SSWJ|105.88B|105880000000|3,741|9989244|-43.03|32|2023-05-09|15/03/2023|||||||2023-02-28|15/12/2022|6.51|1.3|138300000000|84162000000||
2023-03-19 02:23:33|09395|12548|ENBD|79.9B|79900000000|12.8|2224630|-7.25|39|2023-04-19|15/03/2023||0.53||7960000000|||2023-01-24|15/12/2022|0.6|0.6|9770000000|9860000000||
2023-03-19 02:23:38|09396|103257|2357|201.29B|201290000000|263.00|2210944|-29.4|36|2023-05-10|15/03/2023||1.8||107210000000|||2023-03-10|15/12/2022|-5.1|1.05|117360000000|123650000000||
2023-03-19 02:23:42|09397|103492|3034|264.4B|264400000000|417.5|7499106|-8.54|36|2023-05-09|15/03/2023||6.62||22400000000|||2023-02-06|15/12/2022|6.64|5.77|22420000000|20810000000||
2023-03-19 02:23:47|09398|996216|SCCn|378B|378000000000|315.00|1789072|-17.32|27|2023-05-02|15/03/2023|||||||2023-01-26|15/12/2022|0.13|0.4913|122190000000|123330000000||
2023-03-19 02:23:51|09399|41491|SQMB|17.68T|17680000000000|61600|385148.16|0.33|39|2023-05-18|15/03/2023||2870.84||2371990000000|||2023-03-02|15/12/2022|3279.21|3071.78|2549810000000|2556360000000||
2023-03-19 02:23:56|09400|32488|1288|1.21T|1210000000000|2.89|85895080|0.7|39|2023-04-28|15/03/2023||0.16|||||2023-03-31|15/12/2022||0.14||||
2023-03-19 02:24:00|09401|996187|AOTn|1.01T|1010000000000|70.5|19835281|8.46|0||
2023-03-19 02:24:05|09402|103443|2885|273.16B|273160000000|21.7|16812458|-14.85|35|2023-05-19|15/03/2023||0.44||16420000000|||2023-03-15|15/12/2022|0.15|0.15|13260000000|13260000000||
2023-03-19 02:24:11|09403|103274|2379|203.86B|203860000000|392|3445164|-13.85|36|2023-04-25|15/03/2023||2.71||19750000000|||2023-01-31|15/12/2022|4.16|3.87|21760000000|21810000000||
2023-03-19 02:24:15|09404|102981|1101|266.89B|266890000000|36.35|24344945|-25.74|36|2023-05-15|15/03/2023||0.01||25670000000|||2023-03-29|15/12/2022|0.32|0.325|34660000000|34630000000||
2023-03-19 02:24:22|09405|21010|BAP|9.94B|9940000000|124.61|444153|-25.76|39|2023-05-08|15/03/2023||4.16||1190000000|||2023-02-10|15/12/2022|3.48|3.98|1190000000|1180000000||
2023-03-19 02:24:27|09406|103450|2892|341.16B|341160000000|25.8|17478437|-4.44|36|2023-05-31|15/03/2023||0.4703||16400000000|||2023-02-24|15/12/2022|0.32|0.3489|15560000000|15560000000||
2023-03-19 02:24:32|09407|16304|HTHT|15.1B|15100000000|47.44|1574992|44.33|39|2023-05-24|15/03/2023||-0.72|||||2023-03-27|15/12/2022||0.6828||3690000000||
2023-03-19 02:24:36|09408|100019|0268|56.62B|56620000000|16.30|16904850|-0.49|16|2023-05-16|15/03/2023|||||||2023-03-15|15/12/2022||-0.04||2780000000||
2023-03-19 02:24:41|09409|41378|GFIJ|186.99B|186990000000|20927|2741990|-11.63|28|2023-05-04|15/03/2023||0.2|||||2023-02-23|15/12/2022|0.41|0.33||2014000000||
2023-03-19 02:24:45|09410|943822|0586|26.25B|26250000000|14.48|3797130|-62.09|19|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-19 02:24:50|09411|32492|2601|270.83B|270830000000|21.85|14394120|6.59|37|2023-04-28|15/03/2023||1.13|||||2023-03-26|15/12/2022||0.325||135045000000||
2023-03-19 02:24:55|09412|103495|3037|204.19B|204190000000|129.5|24761366|-41|36|2023-05-16|15/03/2023||3.41||31410000000|||2023-03-30|15/12/2022|4.67|5.05|36690000000|36780000000||
2023-03-19 02:25:00|09413|13893|2899|338.01B|338010000000|12.04|28613213|7.5|37|2023-05-02|15/03/2023||0.2298||53350000000|||2023-03-24|15/12/2022||0.1748||42440000000||
2023-03-19 02:25:04|09414|103664|5880|355.13B|355130000000|25.3|9346598|-7.43|25|2023-05-24|15/03/2023|||||||2023-03-30|15/12/2022|0.39||31210000000|||
2023-03-19 02:25:08|09415|1168688|6690|415.30B|415300000000|25.65|9344639|4.48|10|2023-04-28|15/12/2022||0.4128||68470000000|||2023-04-27|15/03/2023||0.4696||||
2023-03-19 02:25:13|09416|103276|2382|320.7B|320700000000|82.8|7130317|-10.49|36|2023-05-12|15/03/2023||1.45||276610000000|||2023-03-16|15/12/2022|2.33|1.95|326110000000|327500000000||
2023-03-19 02:25:17|09417|1163128|6969|59.69B|59690000000|9.82|16261112|-47.77|6|2022-08-24|15/06/2022|||||||2022-06-01|15/03/2022||||||
2023-03-19 02:25:23|09418|32500|0992|90.84B|90840000000|7.49|49503118|-6.72|38|2023-05-25|15/03/2023||0.0201||13170000000|||2023-02-17|15/12/2022|0.0365|0.0329|15270000000|15480000000||
2023-03-19 02:25:28|09419|101040|1088|622.5B|622500000000|25.3|20045127|21.93|32|2023-04-28|15/03/2023||1.08||85520000000|||2023-03-25|15/12/2023||0.59||171559000000||
2023-03-19 02:25:32|09420|985212|BIDJ|128.21B|128210000000|38.65|869726|22.05|13|2023-02-21|15/12/2022|9.7||91750000000||||2022-08-24|15/06/2022|7.85||75510000000|||
2023-03-19 02:25:36|09421|102323|SMPH|981.89B|981890000000|34|7369284|-12.03|33|2023-05-08|15/03/2023||0.2653||14350000000|||2023-03-01|15/12/2022|0.3573|0.3573|32100000000|31710000000||
2023-03-19 02:25:41|09422|103469|3008|300.3B|300300000000|2255|603947|11.36|36|2023-04-13|15/03/2023||25.7||9960000000|||2023-03-13|15/12/2022|30.1|39.1|14390000000|14370000000||
2023-03-19 02:25:47|09423|49990|0916|79.54B|79540000000|9.49|18039768|-41.78|38|2023-04-27|15/03/2023||0.29|||||2023-03-30|15/12/2022||0.28||25960000000||
2023-03-19 02:25:51|09424|13874|0384|60.39B|60390000000|11.1|7645809|10.34|25|2023-06-24|15/03/2023||0.69||52565000000|||2023-03-01|15/12/2022||||||
2023-03-19 02:25:56|09425|996186|ADVANCn|612.69B|612690000000|206|5242074|-11.21|27|2023-05-11|15/03/2023||2.49||47100000000|||2023-02-09|15/12/2022|2.48|2.44|48700000000|48700000000||
2023-03-19 02:26:01|09426|103218|2207|324.98B|324980000000|595.00|231896|4.57|35|2023-05-10|15/03/2023||9.14||66350000000|||2023-03-28|15/12/2022||-1.15||61580000000||
2023-03-19 02:26:05|09427|976844|MGNTDR|532.65B|532650000000|0|||22|2022-10-27|15/09/2022||||564320000000|||2022-07-28|15/06/2022|||588600000000|563440000000||
2023-03-19 02:26:09|09428|996189|BDMSn|452.92B|452920000000|28.5|30865777|11.76|0||
2023-03-19 02:26:14|09429|103393|2609|228.38B|228380000000|64.7|44032879|-50.23|35|2023-05-11|15/03/2023||2.84||37960000000|||2023-03-07|15/12/2022|3.87|4.58|60000000000|61080000000||
2023-03-19 02:26:19|09430|103445|2887|191.59B|191590000000|15.6|13669791|-20.41|36|2023-05-08|15/03/2023||0.32||11480000000|||2023-02-24|15/12/2022|0.51|0.265|30130000000|11190000000||
2023-03-19 02:26:24|09431|103441|2883|224.82B|224820000000|12.10|25480115|-36.48|32|2023-05-09|15/03/2023|||||||2023-03-23|15/12/2022|-1.56|0.14|97330000000|||
2023-03-19 02:26:29|09432|13206|IQCD|76.9B|76900000000|12.71|4720390|-33.97|39|2023-04-24|15/03/2023||0.29||3900000000|||2023-02-06|15/12/2022|0.29|0.2713|4170000000|4110000000||
2023-03-19 02:26:33|09433|1050117|ZLAB|3.25B|3250000000|33.85|756395|-12.6|26|2023-05-09|15/03/2023||-0.9061||67540000|||2023-03-01|15/12/2022|-4.63|-1.11|215000000|62790000||
2023-03-19 02:26:38|09434|941316|ADCB|57.25B|57250000000|8.24|2928911|-24.26|35|2023-04-26|15/03/2023||0.24||3190000000|||2023-01-31|15/12/2022|0.25|0.23|4400000000|3580000000||
2023-03-19 02:26:42|09435|1115063|2359|246.64B|246640000000|75.2|2113792|-33.45|20|2023-05-02|15/03/2023||0.6614|||||2023-03-20|15/12/2022||0.6409||12040000000||
2023-03-19 02:26:46|09436|1164709|BEKE|23.73B|23730000000|18.98|9225479|34.13|10|2023-05-17|15/03/2023||1.31||14090000000|||2023-03-16|15/12/2022|1.29|0.5633|16750000000|15930000000||
2023-03-19 02:26:51|09437|13889|2328|167.04B|167040000000|7.51|31224422|-4.94|27|2023-04-27|15/03/2023|||||||2023-03-24|15/12/2022||1.11||224887000000||
2023-03-19 02:26:56|09438|103293|2409|137.89B|137890000000|17.75|49526587|-21.92|36|2023-04-27|15/03/2023||-1.25||50060000000|||2023-02-08|15/12/2022|-1.33|-1.33|52650000000|50000000000||
2023-03-19 02:27:01|09439|103438|2880|295.37B|295370000000|21.55|10007984|-4.37|35|2023-05-03|15/03/2023||0.36||12430000000|||2023-03-15|15/12/2022||0.34||13270000000||
2023-03-19 02:27:06|09440|1012812|6488|212.18B|212180000000|487.5|1873|-27.67|27|2023-05-09|15/03/2023||10.4||17780000000|||2023-03-15|15/12/2022|13.31|12.19|18390000000|18350000000||
2023-03-19 02:27:10|09441|103546|3481|137.73B|137730000000|14.2|74019102|-18.29|36|2023-05-10|15/03/2023||-1.07||45480000000|||2023-03-20|15/12/2022|-1.22|-1.29|47910000000|47910000000||
2023-03-19 02:27:15|09442|103459|2912|278.62B|278620000000|266.5|1233429|3.29|36|2023-05-03|15/03/2023||2.54||72690000000|||2023-02-24|15/12/2022|2.19|2.12|75790000000|76100000000||
2023-03-19 02:27:20|09443|103237|2327|166.3B|166300000000|486.5|3349306|-7.87|27|2023-04-26|15/03/2023||11.13||27650000000|||2023-03-14|15/12/2022|9.18|12.13|28840000000|29200000000||
2023-03-19 02:27:24|09444|102177|ALI|393.37B|393370000000|26.2|10999223|-26.09|33|2023-05-09|15/03/2023||0.39||35850000000|||2023-02-21|15/12/2022|0.2206|0.2206|38850000000|38850000000||
2023-03-19 02:27:30|09445|32497|0914|171.81B|171810000000|29.1|5747900|-27.16|37|2023-04-27|15/03/2023||0.59|||||2023-03-27|15/12/2022||0.8955||39700000000||
2023-03-19 02:27:34|09446|1177479|NPHJ|56.33B|56330000000|14,488.79|1192064|-41.4|8|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|||2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000||
2023-03-19 02:27:38|09447|990796|1658|548.1B|548100000000|5.07|42356301|-18.49|21|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.14||||
2023-03-19 02:27:43|09448|103501|3045|279.23B|279230000000|98.4|2620996|-6.29|36|2023-05-08|15/03/2023||1.01||44300000000|||2023-02-24|15/12/2022|0.87|0.88|50600000000|50760000000||
2023-03-19 02:27:48|09449|13194|QISB|41.61B|41610000000|17.61|1749299|-22.42|39|2023-04-25|15/03/2023||0.42||1579000000|||2023-03-20|15/12/2022|0.41|0.2705|2530000000|1620000000||
2023-03-19 02:27:53|09450|50547|CEZP|550.69B|550690000000|1005|334079|17.06|36|2023-05-11|15/03/2023|||||||2023-03-21|15/12/2022||||93090000000||
2023-03-19 02:27:59|09451|1012654|5876|216.8B|216800000000|44.75|4272446|-6.74|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.45||20050000000|||
2023-03-19 02:28:04|09452|103285|2395|282.41B|282410000000|359|719950|-0.97|34|2023-04-28|15/03/2023||3.2||16990000000|||2023-03-15|15/12/2022|3.27|3.27|17190000000|17190000000||
2023-03-19 02:28:10|09453|103448|2890|185.15B|185150000000|16.30|22377302|-4.03|36|2023-05-30|15/03/2023||0.3675||12250000000|||2023-03-14|15/12/2022|0.2781|0.2781|10930000000|10930000000||
2023-03-19 02:28:14|09454|41375|AMSJ|264.44B|264440000000|100.294|326582|-50.94|30|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|85.33|9311|78510000000|77207000000||
2023-03-19 02:28:19|09455|50024|6030|324.26B|324260000000|16.76|7076214|-8.71|36|2023-03-27|15/12/2022||0.35|||||2022-10-28|15/09/2022||0.34||76524000000||
2023-03-19 02:28:23|09456|1155056|6186|53.14B|53140000000|5.86|22339079|-30.65|0||
2023-03-19 02:28:27|09457|1089444|0788|170.73B|170730000000|0.97|173854741|8.99|23|2023-04-18|15/03/2023|||||||2023-03-02|15/12/2022||0.03|23490000000|23430000000||
2023-03-19 02:28:32|09458|8582|3328|400.03B|400030000000|4.87|14492256|-9.81|39|2023-04-28|15/03/2023||0.22|||||2023-03-31|15/12/2022||0.285||283338000000||
2023-03-19 02:28:37|09459|26963|GAPB|169.29B|169290000000|335.04|1093049|16.52|39|2023-04-27|15/03/2023||4.69||6800000000|||2023-02-21|15/12/2022|3.26|4.25|8010000000|6850000000||
2023-03-19 02:28:41|09460|1096239|TME|13.31B|13310000000|7.85|7553047|55.14|19|2023-05-15|15/03/2023||0.6651||6810000000|||2023-03-21|15/12/2022||0.7951||7340000000||
2023-03-19 02:28:46|09461|103248|2345|164.31B|164310000000|295.5|3272245|36.81|30|2023-05-11|15/03/2023||3.27||18800000000|||2023-03-14|15/12/2022|4.19|4|22200000000|21390000000||
2023-03-19 02:28:51|09462|13955|SCCO|52.66B|52660000000|68.11|1347479|-8.34|39|2023-05-01|15/03/2023||0.9141||2540000000|||2023-02-10|15/12/2022|1.17|0.86|2820000000|2529000000||
2023-03-19 02:28:55|09463|992966|GDS|3.02B|3020000000|15.87|1249238|-57.27|27|2023-05-17|15/03/2023||-1.31||2440000000|||2023-03-15|15/12/2022|-1.06|-4.24|2400000000|2370000000||
2023-03-19 02:29:00|09464|102197|BDO|671.74B|671740000000|127.6|3533761|20.74|33|2023-04-21|15/03/2023||3.12||59940000000|||2023-03-01|15/12/2022|3.24|3.19|59490000000|59090000000||
2023-03-19 02:29:09|09465|102322|||||||33|2023-05-10|15/03/2023|||||||2023-02-28|15/12/2022|16.64|16.64|171870000000|||
2023-03-19 02:29:14|09466|27010|TLEVISACPO|48.76B|48760000000|17.25|5059379|-60.99|34|2023-04-26|15/03/2023||0.3204||19510000000|||2023-02-23|15/12/2022|-0.04|-0.1064|19260000000|19230000000||
2023-03-19 02:29:19|09467|1012588|5347|157.18B|157180000000|91.5|8148|-26.21|27|2023-05-02|15/03/2023||0.7246||8360000000|||2023-02-21|15/12/2022|1.48|1.49|9570000000|9570000000||
2023-03-19 02:29:23|09468|29715|VIPS|8.78B|8780000000|14.98|4955677|68.88|37|2023-05-17|15/03/2023||2.7||26050000000|||2023-02-23|15/12/2022|3.65|3.27|31800000000|31620000000||
2023-03-19 02:29:29|09469|1096151|1772|67.49B|67490000000|47.05|4422803|-37.86|26|2023-04-25|15/03/2023||2.14||7600000000|||2023-03-30|15/12/2022||2.9||16110000000||
2023-03-19 02:29:33|09470|50049|0881|80.1B|80100000000|33.35|4086284|-34.99|24|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||2.14||102426000000||
2023-03-19 02:29:38|09471|12865|COMI|143.95B|143950000000|48|6795973|67.13|28|2023-05-09|15/03/2023||1.61||10268000000|||2023-02-13|15/12/2022|1.18|1.53|9780000000|9300000000||
2023-03-19 02:29:43|09472|996211|PTTEPn|557.78B|557780000000|140.5|8937506|-3.1|27|2023-04-27|15/03/2023||4.83|||||2023-01-31|15/12/2022|3.61|4.14|88530000000|89010000000||
2023-03-19 02:29:47|09473|102170|AC|377.68B|377680000000|610|248958|-22.59|33|2023-05-12|15/03/2023|||||||2023-03-13|15/12/2022|14.69|14.69|77740000000|97715000000||
2023-03-19 02:29:52|09474|13191|MARK|23.25B|23250000000|2.5|20210166|-51.6|39|2023-04-19|15/03/2023|||||||2023-01-29|15/12/2022|-0|0.0176|1070000000|1070000000||
2023-03-19 02:29:57|09475|13887|1919|191.26B|191260000000|8.92|20637545|-40.61|36|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022||0.73||82550000000||
2023-03-19 02:30:02|09476|50000|1193|69.77B|69770000000|30.15|3490438|6.91|31|2023-04-10|15/03/2023|||||||2023-03-31|15/12/2022||1.45||53469000000||
2023-03-19 02:30:07|09477|32499|0168|139.65B|139650000000|79.55|2191573|22.76|37|2023-04-27|15/03/2023||0.91||9770000000|||2023-03-22|15/12/2022||-0.3304||3510000000||
2023-03-19 02:30:12|09478|103623|4938|181.08B|181080000000|67.4|4555782|-7.42|36|2023-05-09|15/03/2023||1.37||314390000000|||2023-03-14|15/12/2022|1.89|1.87|357250000000|358120000000||
2023-03-19 02:30:16|09479|8544|0004|55.62B|55620000000|18.2|2110849|-26.32|19|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|||2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000||
2023-03-19 02:30:21|09480|27075|||||||39|2023-04-26|15/03/2023||0.78|||||2023-02-22|15/12/2022|6.76|6.76|109000000000|109380000000||
2023-03-19 02:30:26|09481|50181|CLSJ|61.93B|61930000000|25.386|648382|-19.26|19|2023-04-26|15/02/2023||441.00||20772000000|||2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000||
2023-03-19 02:30:31|09482|9215|0836|80.33B|80330000000|16.7|15263566|7.74|30|2023-04-27|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 02:30:36|09483|103223|2301|161.85B|161850000000|70|8383375|6.87|35|2023-04-28|15/03/2023||1.14||37600000000|||2023-02-21|15/12/2022|1.68|1.64|43100000000|44870000000||
2023-03-19 02:30:41|09484|12547|EMAR|46.85B|46850000000|5.18|16625370|-4.07|39|2023-05-01|15/03/2023||0.21||6640000000|||2023-02-15|15/12/2022|0.23|0.18|6260000000|6260000000||
2023-03-19 02:30:46|09485|100117|1918|24.96B|24960000000|4.58|210337904|-27.53|21|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||2.97||190457000000||
2023-03-19 02:30:51|09486|941317|ALDAR|37.58B|37580000000|4.55|13156021|-2.57|35|2023-05-16|15/03/2023||0.12||3100000000|||2023-02-08|15/12/2022|0.06|0.08|3100000000|2890000000||
2023-03-19 02:30:56|09487|13894|3323|61.07B|61070000000|7.24|20795789|-21.9|31|2023-04-28|15/03/2023||0.38|||||2023-03-24|15/12/2022||0.51||147004000000||
2023-03-19 02:31:00|09488|41422|CHILE|8.38T|8380000000000|83|106358406.25|-4.6|35|2023-05-08|15/03/2023||2.52||681520000000|||2023-01-31|15/12/2022|3.33|3.25|700730000000|774370000000||
2023-03-19 02:31:05|09489|11169|ZAIN|2.35B|2350000000|538|3444679|-14.19|38|2023-02-08|15/12/2022||0.01||452190000|||2022-11-08|15/09/2022|0.01|0.01|441100000|420670000||
2023-03-19 02:31:10|09490|103446|2888|124.21B|124210000000|8.01|27115643|-24.43|36|2023-05-25|15/03/2023||0.195||52580000000|||2023-03-14|15/12/2022|-0.53|0.145|46320000000|49470000000||
2023-03-19 02:31:16|09491|39228|MBT|859.69B|859690000000|650.000|15|0|38|2022-11-15|15/09/2022||25.87||147780000000|||2022-08-18|15/06/2022||21.73||138270000000||
2023-03-19 02:31:21|09492|103399|2615|193.62B|193620000000|68.2|20508347|-58.16|36|2023-05-08|15/03/2023||0.855||33490000000|||2023-03-15|15/12/2022|-0.01|-0.5367|38330000000|38330000000||
2023-03-19 02:31:26|09493|990779|1548|41.01B|41010000000|19.38|8625734|-20.9|7|2022-03-21|15/12/2021|-0.96|||2070000000|||2021-03-26|15/12/2020|-0.37|||||
2023-03-19 02:31:31|09494|18288|SAMD|459.48B|459480000000|67.8|19757993|-25.74|34|2023-05-29|15/03/2023||-0.62||200010000000|||2023-02-07|15/12/2022|0.67|0.67|202260000000|188560000000||
2023-03-19 02:31:35|09495|959032|0354|15.61B|15610000000|5.46|21083345|-17.52|15|2023-05-31|15/03/2023||0.51||26422000000|||2023-03-29|15/12/2022||0.22||12403000000||
2023-03-19 02:31:41|09496|1057321|GULFn|595.46B|595460000000|50.75|13085043|2.53|0||
2023-03-19 02:31:51|09497|103273|2377|122.5B|122500000000|142.5|3413670|1.06|35|2023-04-27|15/03/2023||2.21||40720000000|||2023-03-20|15/12/2022|0.64|1.6|40790000000|40360000000||
2023-03-19 02:31:57|09498|27014|ASURB|161.56B|161560000000|538.52|478983|27.26|33|2023-04-24|15/03/2023||8.11||6130000000|||2023-02-23|15/12/2022|8.54|7.96|7270000000|6480000000||
2023-03-19 02:32:02|09499|103739|8046|168.65B|168650000000|259|8893424|-46.1|30|2023-05-11|15/03/2023||5.02||13800000000|||2023-02-24|15/12/2022|7.97|7.94|17700000000|17700000000||
2023-03-19 02:32:07|09500|103077|1476|123.05B|123050000000|452|928530|0.44|35|2023-05-11|15/03/2023||3.73||7180000000|||2023-03-21|15/12/2022|2.89|3|7630000000|7630000000||
2023-03-19 02:32:12|09501|103341|2474|129.4B|129400000000|185.5|2737001|22.85|36|2023-05-04|15/03/2023||1.83||4780000000|||2023-03-08|15/12/2022|0.4003|1.47|6650000000|6770000000||
2023-03-19 02:32:17|09502|32490|0151|60.84B|60840000000|5.12|6901417|-34.11|20|2023-02-21|15/12/2022|||||||2022-11-29|15/09/2022||||||
2023-03-19 02:32:22|09503|32484|0322|81.02B|81020000000|14.38|6325775|1.99|31|2023-03-27|15/12/2022||0.27||41575000000|||2022-08-22|15/06/2022||0.18||37994000000||
2023-03-19 02:32:27|09504|42646|OTEr|5.48B|5480000000|12.81|619520|-24.56|39|2023-05-10|15/03/2023||0.31||833770000|||2023-02-23|15/12/2022|0.2766|0.3026|885400000|908510000||
2023-03-19 02:32:32|09505|20685|DQ|3.43B|3430000000|45.68|1311367|1.67|36|2023-05-24|15/03/2023||4.65||929110000|||2023-02-28|15/12/2022|5.17|7.41|864300000|1080000000||
2023-03-19 02:32:37|09506|103731|6505|778.27B|778270000000|81.6|2053495|-14.73|36|2023-05-05|15/03/2023||0.1067||175540000000|||2023-03-20|15/12/2022|-1.04|-0.6025|194100000000|189490000000||
2023-03-19 02:32:42|09507|102243|ICT|402.38B|402380000000|198|1390507|-11.92|31|2023-05-11|15/03/2023||0.06|||||2023-03-06|15/12/2022|0.0713|0.07|603400000|603400000||
2023-03-19 02:32:46|09508|996212|PTTGCn|199.52B|199520000000|44.25|13564498|-12.38|27|2023-05-12|15/03/2023||1.61|||||2023-03-20|15/12/2022|-0.04|0.1602|124780000000|122020000000||
2023-03-19 02:32:52|09509|100143|3888|41.66B|41660000000|30.8|7025183|21.98|37|2023-05-23|15/03/2023||0.14||2080000000|||2023-03-21|15/12/2022||0.125||2000000000||
2023-03-19 02:32:58|09510|943516|2202|203.24B|203240000000|12.84|13747465|-26.54|34|2023-04-27|15/03/2023||0.3129||82890000000|||2023-03-27|15/12/2022||0.7286||183920000000||
2023-03-19 02:33:03|09511|49994|1066|55.76B|55760000000|12.2|5553826|22|28|2023-05-17|15/03/2023|||||||2023-03-30|15/12/2022||0.28||8157000000||
2023-03-19 02:33:08|09512|49970|0270|52.11B|52110000000|7.97|6327025|-27.68|33|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||-0.01||||
2023-03-19 02:33:13|09513|11115|AGLT|1.51B|1510000000|587|6839434|-31.55|39|2023-05-15|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 02:33:18|09514|37875|LPPP|17.09B|17090000000|9.215|2611|-14.68|47|2023-06-21|15/04/2023||59.31||3800000000|||2023-04-26|15/01/2023||207.97||4100000000||
2023-03-19 02:33:23|09515|1012156|3105|71.22B|71220000000|165.5|5938|-43.42|27|2023-04-27|15/03/2023||-0.4762||2570000000|||2023-02-09|15/12/2022|-0.22|-0.2725|3530000000|3530000000||
2023-03-19 02:33:29|09516|49993|0998|259.38B|259380000000|3.71|19989125|0.54|37|2023-04-27|15/03/2023||0.28|||||2023-03-23|15/12/2022||0.22||||
2023-03-19 02:33:34|09517|102122|BIC_p1|25.78T|25780000000000|26,800.0|443846|-26.66|36|2023-05-10|15/03/2023||1734.73||6439410000000|||2023-02-23|15/12/2022|1707.89|1576.17|6939000000000|6424380000000||
2023-03-19 02:33:40|09518|8781|GDRB|1.36T|1360000000000|7,300.0|229283|0.69|39|2023-05-12|15/03/2023|||||||2023-03-03|15/12/2022|-216.89||223980000000|223980000000||
2023-03-19 02:33:45|09519|103111|1590|224B|224000000000|1,075.00|696229|17.1|30|2023-04-27|15/03/2023||6.95||6090000000|||2023-03-29|15/12/2022||6.76||6260000000||
2023-03-19 02:33:49|09520|102253|JGS|391.09B|391090000000|52|1514802|-9.72|33|2023-05-11|15/03/2023|||||||2023-03-01|15/12/2022|1.3|1.3||||
2023-03-19 02:33:53|09521|996198|DELTAn|1.24T|1240000000000|996|2998146|185.39|0||
2023-03-19 02:33:58|09522|102109|ECO|98.68T|98680000000000|2,397.0|8679366|-26.7|36|2023-05-03|15/03/2023||132.25||41931540000000|||2023-02-28|15/12/2022|158.67|158.67|39678000000000|46435640000000||
2023-03-19 02:34:04|09523|103235|2324|105.44B|105440000000|24.2|13161254|-10.37|36|2023-05-10|15/03/2023||0.3572||240430000000|||2023-03-15|15/12/2022|0.2437|0.2446|248710000000|274600000000||
2023-03-19 02:34:09|09524|50116|MRPJ|34.6B|34600000000|13450|1011530|-34.57|28|2023-05-31|15/03/2023||1001||19444000000|||2023-01-20|15/12/2022||||||
2023-03-19 02:34:14|09525|953532|PHORq|13.32B|13320000000|0.05|384376|-4.21|33|2023-05-18|15/03/2023||0.98|||||2023-03-03|15/12/2022|0.78|0.78||1210000000||
2023-03-19 02:34:19|09526|13192|COMB|24.16B|24160000000|5.969|2912664|-17.73|39|2023-04-19|15/03/2023|||||||2023-01-24|15/12/2022|0.14|0.09|1290000000|1270000000||
2023-03-19 02:34:23|09527|949921|3606|97.92B|97920000000|33.3|2197680|14.04|28|2023-03-29|15/12/2022||0.49||7539000000|||2022-10-27|15/09/2022||0.4666||7730000000||
2023-03-19 02:34:28|09528|996210|MINTn|168.8B|168800000000|32|18767134|0.79|22|2023-02-23|15/12/2022|0.28||34860000000|34291000000|||2022-11-10|15/09/2022|0.8||33930000000|32168000000||
2023-03-19 02:34:33|09529|50545|BKOM|130.4B|130400000000|674|182470|-21.67|37|2023-05-12|15/03/2023||19.34||9370000000|||2023-02-08|15/12/2022|24.36|24.36|9630000000|9680000000||
2023-03-19 02:34:38|09530|103615|4904|230.7B|230700000000|71.1|7093996|-2.34|36|2023-05-04|15/03/2023||0.77||22640000000|||2023-02-14|15/12/2022|0.78|0.78|24370000000|24370000000||
2023-03-19 02:34:42|09531|996197|CPNn|298.43B|298430000000|66.75|6992679|17.11|0||
2023-03-19 02:34:46|09532|100144|3898|69.27B|69270000000|35.15|2393481|3.53|35|2023-04-27|15/03/2023||0.28|||||2023-03-31|15/12/2022||0.71||7390000000||
2023-03-19 02:34:51|09533|102203|BPI|456.73B|456730000000|101.2|1855492|3.48|33|2023-04-27|15/03/2023||2.27||31110000000|||2023-03-02|15/12/2022|2.01|2.01|31050000000|31070000000||
2023-03-19 02:34:56|09534|38047|0135|58.36B|58360000000|6.74|14512175|8.53|24|2023-05-10|15/03/2023|||||||2023-03-28|15/12/2022||0.39||84373000000||
2023-03-19 02:35:01|09535|50013|2338|111.97B|111970000000|11.82|8204833|-1.17|38|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||0.093||48280000000||
2023-03-19 02:35:08|09536|102982|1102|151.23B|151230000000|43|6689783|-10.23|36|2023-05-12|15/03/2023||0.42||19250000000|||2023-03-01|15/12/2022|0.43|0.43||24380000000||
2023-03-19 02:35:13|09537|961686|3908|164.77B|164770000000|15.9|8889433|-12.25|21|2023-04-28|15/03/2023||0.52|||||2023-03-31|15/12/2022||0.49||||
2023-03-19 02:35:18|09538|8755|MOLB|1.53T|1530000000000|2418|449091|-5.55|39|2023-05-12|15/03/2023||212.65||2947870000000|||2023-02-16|15/12/2022|26.82|333.88|2642760000000|2310400000000||
2023-03-19 02:35:23|09539|940792|FUNO11|88.92B|88920000000|23.53|5729417|3.77|35|2023-04-27|15/03/2023||0.8438||6250000000|||2023-02-22|15/12/2022|0.61|0.65|6230000000|6230000000||
2023-03-19 02:35:28|09540|20261|EDU|6.03B|6030000000|35.47|2572455|177.11|39|2023-04-25|15/02/2023||0.14||704340000|||2023-01-17|15/11/2022|0.1|0.01|638200000|614160000||
2023-03-19 02:35:32|09541|1169344|1024|231.34B|231340000000|53.4|24602455|-30.1|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|||2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000||
2023-03-19 02:35:36|09542|996199|EAn|272.29B|272290000000|73|9417487|-17.75|0||
2023-03-19 02:35:40|09543|103775|9910|158.7B|158700000000|181|1401019|-1.9|27|2023-05-12|15/03/2023||1.77||21900000000|||2023-03-31|15/12/2022||2.02||22720000000||
2023-03-19 02:35:45|09544|1167535|6618|189.68B|189680000000|59.65|6913817|31.53|0||
2023-03-19 02:35:50|09545|951041|005387|53,678.71B|53678710000000|95400|86561|11.45|32|2023-04-27|15/03/2023||8567.42||34830590000000|||2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000||
2023-03-19 02:35:55|09546|13912|OPAr|5.36B|5360000000|14.82|461229|19.04|39|2023-05-24|15/03/2023|||||||2023-03-15|15/12/2022|0.861|0.395|540870000|517500000||
2023-03-19 02:35:59|09547|103782|9921|63.57B|63570000000|173.5|1032887|-36.53|35|2023-05-11|15/03/2023||2.55||18740000000|||2023-03-30|15/12/2022||1.79||21610000000||
2023-03-19 02:36:04|09548|49983|0656|51.83B|51830000000|6.3|3478257|-21.84|19|2023-03-24|15/12/2022|||||||2022-08-24|15/06/2022||||||
2023-03-19 02:36:09|09549|103031|1402|165.91B|165910000000|31.3|9386748|1.95|34|2023-05-11|15/03/2023||0.35||66370000000|||2023-03-31|15/12/2022||0.01||64800000000||
2023-03-19 02:36:14|09550|103201|2049|89.33B|89330000000|245|3129002|-4.67|36|2023-05-09|15/03/2023||1.16||5250000000|||2023-03-22|15/12/2022|1.29|1.33|5590000000|5650000000||
2023-03-19 02:36:19|09551|49996|1099|75.05B|75050000000|24.05|5616898|33.61|36|2023-04-27|15/03/2023|||||||2023-03-24|15/12/2022||1.43||295237000000||
2023-03-19 02:36:24|09552|41434|COPEC|7.3T|7300000000000|5,615.00|614870.45|-18.9|38|2023-05-12|15/03/2023||0.2077||7410000000|||2023-03-03|15/12/2022|0.25|0.178|7580000000|7700000000||
2023-03-19 02:36:29|09553|1057034|ADNOCDIST|52.63B|52630000000|4.12|10107176|0|26|2023-05-17|15/03/2023|||||||2023-02-08|15/12/2022|0.03|0.06|8170000000|7640000000||
2023-03-19 02:36:33|09554|19315|BIMAS|86.87B|86870000000|145.3|7628360|83.68|39|2023-05-10|15/03/2023||4.94||55820000000|||2023-03-12|15/12/2022|5.64|4.47|45390000000|45200000000||
2023-03-19 02:36:38|09555|103588|3702|80.76B|80760000000|47.95|4259125|-18.03|36|2023-05-04|15/03/2023||0.58||160710000000|||2023-03-30|15/12/2022|0.84|0.866|176500000000|177370000000||
2023-03-19 02:36:43|09556|103802|9945|114.17B|114170000000|36.25|6066192|-25.51|29|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022||0.68||6700000000||
2023-03-19 02:36:47|09557|945817|MPHC|24.37B|24370000000|1.94|2962179|-29.27|25|2023-02-20|15/12/2022|0.02||300300000||||2022-10-25|15/09/2022|0.03||436900000|||
2023-03-19 02:36:51|09558|996204|HMPROn|189.38B|189380000000|14.4|22917803|-8.28|0||
2023-03-19 02:36:56|09559|41493|BSANTANDER|6.44T|6440000000000|34.19|194704051.06|-23.51|39|2023-04-28|15/03/2023||0.6646||466790000000|||2023-02-03|15/12/2022|0.54|0.759|409740000000|504700000000||
2023-03-19 02:37:01|09560|103247|2344|95.12B|95120000000|24|28588089|-32.39|35|2023-05-04|15/03/2023||-0.1878||16770000000|||2023-03-20|15/12/2022|0.14|0.14|19220000000|19220000000||
2023-03-19 02:37:06|09561|50010|2238|104.92B|104920000000|4.74|18783740|-26.96|38|2023-04-27|15/03/2023||0.4|||||2023-03-30|15/12/2022||0.1779||30430000000||
2023-03-19 02:37:11|09562|48389|ATHM|3.72B|3720000000|29.85|632922|0.54|38|2023-05-10|15/03/2023||3.48||1500000000|||2023-02-16|15/12/2022|5.41|4.95|1890000000|1930000000||
2023-03-19 02:37:15|09563|985905|1579|20.73B|20730000000|21.15|5369703|-12.24|6|2023-03-23|15/12/2022|||||||2018-04-03|15/12/2017|0.19||1020000000|||
2023-03-19 02:37:19|09564|943698|2408|183.71B|183710000000|57.7|7598390|-22.86|34|2023-04-18|15/03/2023||-0.6626||6890000000|||2023-01-09|15/12/2022|-0.37|-0.1525|7950000000|9210000000||
2023-03-19 02:37:24|09565|40109|YY|2.01B|2010000000|28.83|614642|-32.61|38|2023-03-13|15/12/2022|-0.27|1.66|604900000|4181000000|||2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000||
2023-03-19 02:37:29|09566|27153|ORBIA|68.69B|68690000000|36.04|2358142|-29.86|38|2023-04-26|15/03/2023||0.05||2216000000|||2023-02-23|15/12/2022|-0.02|0.0216|2100000000|2100000000||
2023-03-19 02:37:33|09567|1031093|NRPJ|66.97B|66970000000|10415|1149376|4.95|7|2023-02-21|15/12/2022|||||||2022-11-17|15/09/2022||||||
2023-03-19 02:37:38|09568|103526|3231|99.51B|99510000000|34.55|13383307|16.13|36|2023-05-05|15/03/2023||0.4843||215850000000|||2023-03-14|15/12/2022|1.46|1.24|263850000000|257020000000||
2023-03-19 02:37:42|09569|100059|0853|38.37B|38370000000|21.05|8353777|19.87|24|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 02:37:47|09570|32483|0148|30.71B|30710000000|27.7|798706|-28.24|27|2023-05-03|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-19 02:37:52|09571|19394|EREGL|133B|133000000000|38.000|144111260|19.78|39|2023-04-27|15/03/2023||1||30020000000|||2023-03-09|15/12/2022|0.6367|0.6367|27250000000|29370000000||
2023-03-19 02:37:56|09572|1167533|1209|95.18B|95180000000|41.7|2058069|11.2|0||
2023-03-19 02:38:01|09573|13896|ACBr|2.5B|2500000000|1.065|8764602|-1.07|39|2023-05-08|15/03/2023||0.06||504970000|||2023-03-15|15/12/2022|0.05|0.0441|512900000|469100000||
2023-03-19 02:38:07|09574|11105|BOUK|2.6B|2600000000|701|1183644|-17.74|33|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||50000000|50000000||
2023-03-19 02:38:11|09575|50033|0425|22.14B|22140000000|19.06|2281757|-8.8|24|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||0.81||9559000000||
2023-03-19 02:38:16|09576|103249|2347|102.58B|102580000000|60.9|4219736|-20.6|36|2023-04-28|15/03/2023||1.09||92990000000|||2023-01-10|15/12/2022|1.41|1.44|111700000000|111620000000||
2023-03-19 02:38:21|09577|103416|2801|179.56B|179560000000|17.00|5060022|-6.68|33|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022|0.23||17250000000|||
2023-03-19 02:38:25|09578|946400|1816|152.92B|152920000000|1.93|31537123|-7.21|19|2023-04-20|15/03/2023|||||||2023-03-15|15/12/2022|0.02|0.02|24410000000|||
2023-03-19 02:38:30|09579|1056489|VBBR3|16.07B|16070000000|14.41|10102931|-38.63|25|2023-05-15|15/03/2023||0.4166||44720000000|||2023-03-21|15/12/2022||0.4905||45960000000||
2023-03-19 02:38:35|09580|101623|UNTR|103.32T|1.0332E+14|28,450|5088983|11.9|37|2023-04-26|15/03/2023||669.18|||||2023-02-27|15/12/2022|1316.72|1455.25|32074000000000|32074000000000||
2023-03-19 02:38:39|09581|101899|WB|4.01B|4010000000|16.47|1420124|-38.8|36|2023-05-09|15/03/2023||0.4605||399610000|||2023-03-01|15/12/2022|0.75|0.53|448000000|454330000||
2023-03-19 02:38:43|09582|980706|SHINt|6.39B|6390000000|2.000|0|-5.66|0||
2023-03-19 02:38:50|09583|946385|1347|45.37B|45370000000|34.7|7426065|4.52|14|2023-05-11|15/03/2023||0.0826||620300000|||2023-02-14|15/12/2022|0.121|0.0884|630110000|630910000||
2023-03-19 02:38:54|09584|950590|8454|175.89B|175890000000|771|1008093|4.9|27|2023-04-26|15/03/2023||4.17||26580000000|||2023-01-27|15/12/2022|4.67|4.66|31800000000|32040000000||
2023-03-19 02:38:59|09585|103711|6239|66.44B|66440000000|87.4|2598168|-11.09|36|2023-04-18|15/03/2023||1.25||16410000000|||2023-02-01|15/12/2022|1.78|1.76|18400000000|18580000000||
2023-03-19 02:39:03|09586|103770|9904|91.06B|91060000000|32|7323867|3.39|33|2023-05-16|15/03/2023||1.28||70630000000|||2023-03-28|15/12/2022||-0.83||67680000000||
2023-03-19 02:39:09|09587|41445|ENELAM|9.84T|9840000000000|91.75|25478190.38|-1.11|39|2023-04-27|15/03/2023||1.81||3376790000000|||2023-02-28|15/12/2022|2.24|2.12|3421930000000|3288910000000||
2023-03-19 02:39:13|09588|1131572|3692|85.85B|85850000000|14.5|3127029|-5.97|0||
2023-03-19 02:39:17|09589|50190|OUTJ|51.93B|51930000000|3,390|4788572|28.87|17|2023-03-14|15/12/2022|||||||2022-09-22|15/06/2022|-2.54||10680000000|||
2023-03-19 02:39:21|09590|1054808|0772|36.72B|36720000000|36.2|4123273|23.55|12|2023-03-20|15/12/2022|||||||2022-08-08|15/06/2022||||||
2023-03-19 02:39:26|09591|996196|CPFn|181.57B|181570000000|21.7|15889736|-11.07|27|2023-05-12|15/03/2023|||||||2023-02-24|15/12/2022|0.21|0.2133|159050000000|159050000000||
2023-03-19 02:39:31|09592|990696|1268|20.50B|20500000000|15.66|6178292|-44.07|9|2023-03-30|15/12/2022|||||||2022-08-30|15/06/2022||||||
2023-03-19 02:39:36|09593|13902|EURBr|4.5B|4500000000|1.2135|6359876|16.18|38|2023-05-25|15/03/2023||0.05||576950000|||2023-03-09|15/12/2022|0.05|0.0433|565540000|556520000||
2023-03-19 02:39:41|09594|8768|PGN|29.76B|29760000000|5.15|5240520|-22.32|38|2023-03-22|15/12/2022||||37340000000|||2022-11-17|15/09/2022|||36770000000|40860000000||
2023-03-19 02:39:46|09595|32496|1171|150.12B|150120000000|21.8|12866284|5.57|39|2023-04-28|15/03/2023||1.48|||||2023-03-24|15/12/2022||1.6||61504000000||
2023-03-19 02:39:51|09596|50004|1339|237.14B|237140000000|2.6|27530521|4.42|27|2023-05-02|15/03/2023|||||||2023-03-24|15/12/2022||0.23||261110000000||
2023-03-19 02:39:55|09597|27069|AC|277.38B|277380000000|160.95|1542058|22.37|39|2023-04-28|15/03/2023||1.95||47900000000|||2023-02-09|15/12/2022|2.27|2.28|52640000000|52830000000||
2023-03-19 02:40:00|09598|27016|KOFUBL|296.44B|296440000000|141.56|585360|32.85|34|2023-04-27|15/03/2023||1.83||55920000000|||2023-02-23|15/12/2022|3.4|3.33|61210000000|60950000000||
2023-03-19 02:40:05|09599|103253|2353|81.03B|81030000000|25.85|7640011|-14.69|36|2023-05-10|15/03/2023||0.263||53950000000|||2023-03-16|15/12/2022|-0.27|0.0763|59850000000|59840000000||
2023-03-19 02:40:09|09600|1169116|RLX|3.82B|3820000000|2.47|10329262|3.35|0||
2023-03-19 02:40:14|09601|996192|BHn|169.31B|169310000000|213|2283793|29.48|27|2023-04-27|15/03/2023||1.52|||||2023-02-16|15/12/2022|1.94|1.88|5970000000|5980000000||
2023-03-19 02:40:19|09602|27018|GRUMAB|95.79B|95790000000|258.76|425259|-3.1|34|2023-04-26|15/03/2023||3.66||29630000000|||2023-02-22|15/12/2022|5.52|4.69|28650000000|28330000000||
2023-03-19 02:40:26|09603|19412|GARAN|111.80B|111800000000|25.56|57840275|120.6|39|2023-04-27|15/03/2023||2.04||24620000000|||2023-01-31|15/12/2022|4.07|4.07|39260000000|30020000000||
2023-03-19 02:40:31|09604|1155536|3759|67.26B|67260000000|36.65|2185458|-34.05|15|2023-05-02|15/03/2023|||||||2023-03-31|15/12/2022||0.703||3300000000||
2023-03-19 02:40:37|09605|41449|FALABELLA|4.38T|4380000000000|1,747.30|4098981.47|-30.66|39|2023-05-16|15/03/2023||22.36||3244080000000|||2023-02-28|15/12/2022|10.67|13.63|3470640000000|3470640000000||
2023-03-19 02:40:42|09606|102333|URC|309.35B|309350000000|142|1103679|26.79|35|2023-05-02|15/03/2023||1.57|||||2023-02-27|15/12/2022|1.29|1.29|42030000000|42030000000||
2023-03-19 02:40:46|09607|1167078|SCGP|197.47B|197470000000|46|9911563|-21.37|15|2023-04-25|15/03/2023||0.5036|||||2023-01-24|15/12/2022|0.1|0.1|33510000000|33510000000||
2023-03-19 02:40:51|09608|992637|051915|60,991.78B|60991780000000|293,000|13529|16.97|27|2023-05-02|15/03/2023||11183.64||14690330000000|||2023-01-31|15/12/2022|-1315.89|-1694.38|13852000000000|13789450000000||
2023-03-19 02:40:56|09609|13221|QFLS|16.39B|16390000000|16.48|968423|-11.4|34|2023-04-12|15/03/2023|||||||2023-01-18|15/12/2022|0.31||7360000000|||
2023-03-19 02:41:00|09610|13871|0257|21.01B|21010000000|3.42|10313474|-30.49|30|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 02:41:05|09611|968969|HCM|2.49B|2490000000|14.48|264909|-27.96|27|2023-05-31|15/03/2023||-0.055||184380000|||2023-02-28|15/12/2022|-1.02|-1.02|219200000|219200000||
2023-03-19 02:41:10|09612|27142|KIMBERA|112.24B|112240000000|37.73|3516982|44.34|39|2023-04-20|15/03/2023||0.4419||13220000000|||2023-01-19|15/12/2022|0.46|0.4433|12790000000|12820000000||
2023-03-19 02:41:14|09613|50075|3998|47.01B|47010000000|4.34|19370047|20.89|8|2018-06-28|15/03/2018|0.04||5920000000||||2017-12-20|15/09/2017|0.02||2960000000|||
2023-03-19 02:41:18|09614|980624|LHt|3.15B|3150000000|0.2640|0|1.54|0||
2023-03-19 02:41:23|09615|8558|0144|48.2B|48200000000|12.04|4012113|-10.42|30|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||1.04||6056000000||
2023-03-19 02:41:28|09616|103256|2356|100.99B|100990000000|28|8494852|12|36|2023-05-11|15/03/2023||0.286||119270000000|||2023-03-14|15/12/2022|0.3891|0.4029|134760000000|135620000000||
2023-03-19 02:41:32|09617|13193|QIIB|14.22B|14220000000|9.397|1176073|-9.64|35|2023-04-18|15/03/2023|||||||2023-01-23|15/12/2022|0.04|0.1143|777300000|423340000||
2023-03-19 02:41:37|09618|996215|SCBn|277.03B|277030000000|101.5|8995504|-14.35|24|2022-07-21|15/06/2022||2.96||36990000000|||2022-04-21|15/03/2022|3|2.98|37670000000|37010000000||
2023-03-19 02:41:42|09619|12542|DISB|39.89B|39890000000|5.45|3762496|-9.32|39|2023-04-26|15/03/2023||0.18||2600000000|||2023-01-24|15/12/2022|0.16|0.16|2740000000|2700000000||
2023-03-19 02:41:46|09620|102106|BIC|28.36T|28360000000000|31,460.0|204541|-20.7|36|2023-05-10|15/03/2023||1734.73||6439410000000|||2023-02-23|15/12/2022|1707.89|1576.17|6939000000000|6424380000000||
2023-03-19 02:41:51|09621|996191|BEMn|129.16B|129160000000|8.45|49343681|-3.43|0||
2023-03-19 02:41:55|09622|50145|SPPJ|25.88B|25880000000|13,447|1809874|-13.52|18|2023-06-06|15/03/2023|||||||2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000||
2023-03-19 02:42:00|09623|102329|TEL|283.03B|283030000000|1,310.00|220565|-22.3|36|2023-05-11|15/03/2023||31.97|||||2023-03-23|15/12/2022||26.33||52280000000||
2023-03-19 02:42:04|09624|27116|GFINBURO|215.82B|215820000000|35.26|1653266|-13.17|36|2023-04-26|15/03/2023||0.94||11650000000|||2023-02-01|15/12/2022|1.13|1.18|13780000000|13580000000||
2023-03-19 02:42:08|09625|1174644|DIDIY|17.04B|17040000000|3.55|13682988|-13.2|0||
2023-03-19 02:42:13|09626|50003|1336|90.69B|90690000000|18.76|4595977|-16.06|32|2023-04-27|15/03/2023||1.13|||||2023-03-31|15/12/2022||0.525||77710000000||
2023-03-19 02:42:18|09627|103254|2354|73.84B|73840000000|51.9|3392919|-17.22|36|2023-05-11|15/03/2023||0.379||11780000000|||2023-03-14|15/12/2022|0.5841|1.22|30060000000|31150000000||
2023-03-19 02:42:22|09628|103627|4958|87.8B|87800000000|107.5|4156053|0|28|2023-05-05|15/03/2023||1.52||33860000000|||2023-03-22|15/12/2022|4.58|5.09|52900000000|53430000000||
2023-03-19 02:42:27|09629|32493|1988|158.99B|158990000000|2.64|16245207|-10.81|39|2023-04-28|15/03/2023||0.17|||||2023-03-28|15/12/2022||0.01||||
2023-03-19 02:42:32|09630|8813|CPS|10.25B|10250000000|16.03|406539|-41.71|39|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||0.32||3430000000||
2023-03-19 02:42:37|09631|13804|PGE|13.15B|13150000000|5.86|2178656|-39.93|39|2023-05-23|15/03/2023|||||||2023-03-21|15/12/2022||||20240000000||
2023-03-19 02:42:42|09632|102252|JFC|249.53B|249530000000|223|692507|3.24|33|2023-05-10|15/03/2023||1.72|||||2023-03-16|15/12/2022|1.09|1.09|61550000000|62030000000||
2023-03-19 02:42:46|09633|100134|2380|39.83B|39830000000|3.22|60426528|-21.08|18|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 02:42:50|09634|102117|ISA|16.69T|16690000000000|15,900.0|255217|-32.77|30|2023-05-02|15/03/2023|||||||2023-02-27|15/12/2022|||3777000000000|||
2023-03-19 02:42:54|09635|1073098|IQ|6.43B|6430000000|6.79|19612325|95.11|25|2023-05-17|15/03/2023||0.6443||7870000000|||2023-02-22|15/12/2022|0.98|0.42|7600000000|7500000000||
2023-03-19 02:42:59|09636|49992|0966|31.74B|31740000000|8.83|5761671|-4.64|30|2023-04-07|15/03/2023|||||||2023-03-22|15/12/2022||0.51||91617000000||
2023-03-19 02:43:04|09637|1056073|6669|165.75B|165750000000|916|1349521|-8.86|26|2023-05-04|15/03/2023||15.76||61160000000|||2023-03-24|15/12/2022|22.31|22.68|87440000000|86620000000||
2023-03-19 02:43:09|09638|13876|0489|30.92B|30920000000|3.6|9111106|-39.9|20|2023-04-26|15/03/2023|||||||2023-03-29|15/12/2022||0.3||63340000000||
2023-03-19 02:43:14|09639|101622|UNVR|158.7T|1.587E+14|4,160|13771539|23.81|37|2023-04-27|15/03/2023||44.53|||||2023-02-10|15/12/2022|26.23|37.51|9680000000000|9680000000000||
2023-03-19 02:43:19|09640|103208|2105|110.05B|110050000000|34.05|2650350|-2.71|36|2023-05-31|15/03/2023||0.28||25780000000|||2023-03-16|15/12/2022|0.29|0.29|23050000000|23050000000||
2023-03-19 02:43:23|09641|1170137|OR|241.2B|241200000000|20.1|21187246|-20.4|14|2023-05-09|15/03/2023||0.3736|||||2023-03-20|15/12/2022|-0.005|-0.056|211840000000|208520000000||
2023-03-19 02:43:28|09642|943515|2196|89.13B|89130000000|21.9|3889207|-35.01|34|2023-04-26|15/03/2023||0.42||10810000000|||2023-03-28|15/12/2022||0.37||12560000000||
2023-03-19 02:43:34|09643|43472|017670|10.23T|10230000000000|46,850|594944|-19.36|34|2023-05-09|15/03/2023||1405.57||4416940000000|||2023-02-08|15/12/2022|1175.79|1175.79|4394500000000|4407250000000||
2023-03-19 02:43:39|09644|100060|0867|30.8B|30800000000|12.56|2543509|-0.32|24|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||0.63||4766000000||
2023-03-19 02:43:45|09645|50026|6837|116.04B|116040000000|5.05|7450255|-20.47|37|2023-04-27|15/03/2023||0.22||11560000000|||2023-03-31|15/12/2022||0.14||10030000000||
2023-03-19 02:43:52|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|26|2022-08-31|15/06/2022||0.8077|||||2022-06-01|15/03/2022||1.11||||
2023-03-19 02:43:56|09647|1156938|CRC|265.36B|265360000000|44|12152244|12.82|19|2023-05-11|15/03/2023||0.35|||||2023-03-20|15/12/2022|0.55|0.3556|60090000000|59900000000||
2023-03-19 02:44:02|09648|9216|2600|99.13B|99130000000|3.97|28591885|-15.17|39|2023-04-25|15/03/2023||0.0778||68720000000|||2023-03-21|15/12/2022||0.0713||76720000000||
2023-03-19 02:44:07|09649|959057|6886|118.05B|118050000000|8.74|4520221|-28.36|30|2023-03-28|15/12/2022||0.36|||||2022-10-28|15/09/2022||0.37||||
2023-03-19 02:44:12|09650|41419|CENCOSUD|4.28T|4280000000000|1528|3896178.39|-2.05|39|2023-05-25|15/03/2023||52.58||3821770000000|||2023-03-02|15/12/2022|78.3|50.19|4302460000000|4146270000000||
2023-03-19 02:44:16|09651|100021|0285|48.67B|48670000000|21.6|5916766|14.77|14|2023-04-28|15/03/2023|||||||2023-03-28|15/12/2022||0.52||29420000000||
2023-03-19 02:44:21|09652|962447|8464|92.89B|92890000000|312|465997|-2.8|27|2023-05-03|15/03/2023||3.8||6250000000|||2023-03-15|15/12/2022|5.02|4.91|6830000000|6820000000||
2023-03-19 02:44:25|09653|50105|HARJ|41.76B|41760000000|6757|1885629|-9.05|37|2023-04-21|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 02:44:30|09654|13890|2689|27.45B|27450000000|5.85|14052860|-21.48|18|2023-02-20|15/12/2022||1.61||62580000000|||2022-09-26|15/06/2022||0.39||30053000000||
2023-03-19 02:44:36|09655|19598|TUPRS|152.85B|152850000000|555.3|6722478|183.32|39|2023-05-10|15/03/2023||35.4||136890000000|||2023-02-08|15/12/2022|46.53|51.81|116030000000|119190000000||
2023-03-19 02:44:41|09656|102172|AEV|287.42B|287420000000|51.05|2186116|-10.04|33|2023-05-02|15/03/2023|||||||2023-03-08|15/12/2022||||||
2023-03-19 02:44:45|09657|19576|TCELL|69.61B|69610000000|31.9|57377893|49.55|39|2023-04-27|15/03/2023||0.92||13340000000|||2023-03-09|15/12/2022|2.7|1.23|16040000000|16000000000||
2023-03-19 02:44:50|09658|943491|1378|76.09B|76090000000|8.03|19579515|-20.34|16|2023-03-16|15/12/2022||0.52||58752000000|||2022-08-22|15/06/2022||1.22||62387000000||
2023-03-19 02:44:53|09659|1165549|9633|500.47B|500470000000|44.5|3871849|16.19|0||
2023-03-19 02:44:58|09660|41412|BCI|3.92T|3920000000000|23202|122320|-9.53|34|2023-05-28|15/03/2023||987.92||700460000000|||2023-01-31|15/12/2022|1176.06|1129.11|712750000000|708490000000||
2023-03-19 02:45:02|09661|996194|BTSn|93.49B|93490000000|7.10|30597800|-22.4|0||
2023-03-19 02:45:08|09662|103354|2492|45.04B|45040000000|92.90|3063588|-35.49|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-1|-1|7500000000|||
2023-03-19 02:45:12|09663|1097872|0780|33.98B|33980000000|15.16|5490503|13.98|10|2023-05-17|15/03/2023||0.0826||1760000000|||2023-03-21|15/12/2022||0.0002||1460000000||
2023-03-19 02:45:17|09664|19263|AKBNK|94.69B|94690000000|18.21|203993247|154.15|39|2023-04-26|15/03/2023||1.61||20380000000|||2023-01-31|15/12/2022|3.08|3.08|36750000000|36750000000||
2023-03-19 02:45:22|09665|1116332|2013|14.36B|14360000000|5.17|54372866|15.66|3|2023-03-27|15/12/2022||-0.18||1261000000|||2022-08-16|15/06/2022||-0.22||1405000000||
2023-03-19 02:45:26|09666|996222|TUn|67.96B|67960000000|14.60|17655767|-22.34|0||
2023-03-19 02:45:30|09667|943537|6881|87.58B|87580000000|3.94|13019295|-9.84|21|2023-04-28|15/03/2023||0.21|||||2023-03-30|15/12/2022||0.14||||
2023-03-19 02:45:34|09668|987127|1585|53.54B|53540000000|18.12|7893587|83.59|4|2018-04-27|15/12/2017|0.08||4600000000||||2017-09-28|15/06/2017|0.06||3250000000|||
2023-03-19 02:45:39|09669|1164099|3347|160.49B|160490000000|77.55|952658|-9.19|26|2023-04-26|15/03/2023||0.7628||1073000000|||2023-03-29|15/12/2022||0.724||1790000000||
2023-03-19 02:45:44|09670|19470|KCHOL|200.08B|200080000000|78.9|24832149|116.4|39|2023-05-11|15/03/2023||4.94||217360000000|||2023-02-14|15/12/2022|10.96|4.68|255000000000|217370000000||
2023-03-19 02:45:48|09671|100147|||||||34|2023-04-27|15/03/2023||0.1|||||2023-03-17|15/12/2022|0.0323|0.0323|32870000000|32870000000||
2023-03-19 02:45:52|09672|992636|005385|53,678.71B|53678710000000|92,300|42602|11.61|27|2023-04-27|15/03/2023||8567.42||34830590000000|||2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000||
2023-03-19 02:45:57|09673|13213|QGTS|17.77B|17770000000|3.207|2145011|-13.56|34|2023-04-10|15/03/2023|||||||2023-02-14|15/12/2022|0.05|0.0708|901000000|901000000||
2023-03-19 02:46:02|09674|13873|0358|61.15B|61150000000|12.16|5019390|-7.46|36|2023-03-23|15/12/2022||0.20||198139000000|||2022-10-31|15/09/2022||0.36||||
2023-03-19 02:46:06|09675|943151|MOMO|1.49B|1490000000|7.91|1824173|19.96|34|2023-05-30|15/03/2023||1.86||2693000000|||2023-03-16|15/12/2022|2.46|1.87|3210000000|3190000000||
2023-03-19 02:46:11|09676|13879|0763|176.65B|176650000000|25.55|6279924|65.69|38|2023-04-28|15/03/2023||0.41||29500000000|||2023-03-10|15/12/2022|0.27|0.3675|30400000000|35810000000||
2023-03-19 02:46:16|09677|27161|PEOLES|103.29B|103290000000|259.86|214439|0.33|32|2023-05-03|15/03/2023||0.1|||||2023-03-20|15/12/2022||-0.055||26499000000||
2023-03-19 02:46:21|09678|101574|SMGR|36.18T|36180000000000|6,100|10532445|-8.02|37|2023-05-01|15/03/2023||96|||||2023-03-13|15/12/2022|90.96|90.96|11098000000000|11098000000000||
2023-03-19 02:46:26|09679|1012967|8299|71.12B|71120000000|343|1381|-29.35|27|2023-05-08|15/03/2023||2.18||10980000000|||2023-03-30|15/12/2022|1.09|3.46|12290000000|12290000000||
2023-03-19 02:46:30|09680|941307|ADIB|35.81B|35810000000|9.4|1574335|0.86|35|2023-04-24|15/03/2023||0.25||1841000000|||2023-03-20|15/12/2022|0.3|0.26|3570000000|1680000000||
2023-03-19 02:46:35|09681|949918|1776|124.21B|124210000000|11.1|3742498|-4.31|32|2023-04-28|15/03/2023||0.31|||||2023-03-29|15/12/2022||0.255||||
2023-03-19 02:46:39|09682|1156244|IMAB|301.65M|301650000|3.63|592168|-81.47|12|2023-05-31|15/03/2023||-0.4657||0.00|||2023-03-28|15/12/2022||-0.7743||17500000||
2023-03-19 02:46:44|09683|996220|TOPn|111.69B|111690000000|50.00|8632902|-1.96|27|2023-05-12|15/03/2023||1.54||198920000000|||2023-02-10|15/12/2022|0.07|0.07|125430000000|125430000000||
2023-03-19 02:46:48|09684|987131|2588|41.4B|41400000000|59.65|700069|0.68|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|||2017-09-26|15/06/2017|0.35|0.35|607300000|728660000||
2023-03-19 02:46:53|09685|100112|1882|35.03B|35030000000|21.95|1427008|18.52|24|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||0.73||6431000000||
2023-03-19 02:46:58|09686|996206|IVLn|189.49B|189490000000|33.75|13122948|-26.63|27|2023-05-12|15/03/2023||1.12|||||2023-02-24|15/12/2022|-2.04|0.66|143790000000|164270000000||
2023-03-19 02:47:03|09687|101565|TOWR|45.57T|45570000000000|915|28958080|-10.73|37|2023-05-30|15/03/2023||17.61|||||2023-03-20|15/12/2022||17.52||2719710000000||
2023-03-19 02:47:08|09688|41416|CMPC|3.22T|3220000000000|1289.5|1940671.69|-14.18|38|2023-05-04|15/03/2023||0.0727||1960000000|||2023-01-26|15/12/2022|0.09|0.0975|2010000000|2120000000||
2023-03-19 02:47:12|09689|100063|0884|8.04B|8040000000|0.78|211753595|-81.85|16|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||0.38||66007000000||
2023-03-19 02:47:17|09690|49978|0392|36.86B|36860000000|29.25|1538127|17.94|19|2023-03-31|15/12/2022|||||||2022-08-31|15/06/2022|3.99||45990000000|||
2023-03-19 02:47:21|09691|986165|GPSC|187.51B|187510000000|66.5|5816954|-6.99|27|2023-05-05|15/03/2023||0.00||19382000000|||2023-03-20|15/12/2022|-0.15|-0.1018|34840000000|34810000000||
2023-03-19 02:47:26|09692|102269|MBT|258.08B|258080000000|57.4|2791981|8.71|33|2023-05-08|15/03/2023||2.33||32280000000|||2023-03-01|15/12/2022|2.26|2.26|30370000000|30630000000||
2023-03-19 02:47:30|09693|1153017|6110|47.81B|47810000000|6.87|7839399|7.51|9|2023-05-29|15/02/2023|||||||2023-02-01|15/11/2022||||||
2023-03-19 02:47:35|09694|1012475|4743|99.09B|99090000000|260|7869|13.79|25|2023-05-04|15/03/2023||-0.11||154000000|||2023-02-24|15/12/2022|-2.14|-2.14|12000000|12000000||
2023-03-19 02:47:40|09695|13898|BABr|2.91B|2910000000|21.36|243554|56.71|36|2023-05-22|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-03-19 02:47:45|09696|993042|2633|165.47B|165470000000|29.2|3851067|-1.52|27|2023-05-03|15/03/2023||0.27||11530000000|||2023-02-22|15/12/2022|0.33|0.33|11530000000|11530000000||
2023-03-19 02:47:50|09697|990999|6865|69.02B|69020000000|19.7|3680112|-43.15|14|2023-04-26|15/03/2023||0.4578||4500000000|||2023-03-31|15/12/2022||0.3693||2520000000||
2023-03-19 02:47:55|09698|100027|0371|19.49B|19490000000|1.94|11597580|-30.47|21|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||13025000000||
2023-03-19 02:47:59|09699|1097548|QFIN|2.72B|2720000000|16.88|1282019|-3.87|18|2023-05-24|15/03/2023||7.81|||||2023-03-09|15/12/2022|0.83|6.8|566400000|4190000000||
2023-03-19 02:48:04|09700|50001|1313|30.59B|30590000000|4.38|7113205|-34.33|36|2023-04-28|15/03/2023||0.05|||||2023-03-17|15/12/2022|-0.03|-0.03||19925000000||
2023-03-19 02:48:09|09701|32486|0902|131.74B|131740000000|4.29|43547559|15.32|39|2023-04-25|15/03/2023||0.09|||||2023-03-21|15/12/2022||0.16||||
2023-03-19 02:48:14|09702|27162|PINFRA|67.1B|67100000000|186.49|347326|17.66|35|2023-04-26|15/03/2023||3.59||3700000000|||2023-02-23|15/12/2022|2.7|3.36|3690000000|3830000000||
2023-03-19 02:48:19|09703|50070|3311|48.97B|48970000000|9.72|6342861|-2.21|38|2023-04-19|15/03/2023|||||||2023-03-21|15/12/2022||0.72||49961000000||
2023-03-19 02:48:25|09704|1156255|9922|25.57B|25570000000|17.58|12464374|13.13|0||
2023-03-19 02:48:31|09705|1075240|1833|22.88B|22880000000|20.45|9084305|5.09|2|2023-03-15|15/12/2022|||||||2020-08-20|15/06/2020||||||
2023-03-19 02:48:35|09706|13875|0390|202.57B|202570000000|5.4|22192510|18.42|36|2023-04-28|15/03/2023||0.27|||||2023-03-31|15/12/2022||0.32||329160000000||
2023-03-19 02:48:40|09707|943517|2208|48.29B|48290000000|6.79|9615670|-42.94|32|2023-04-26|15/03/2023||0.32|||||2023-03-31|15/12/2022||0.0348||17810000000||
2023-03-19 02:48:44|09708|1137422|1951|14.5B|14500000000|5.33|37489540|-18.5|0||
2023-03-19 02:48:48|09709|1173226|361610|4.4T|4400000000000|61,700|342409|-46.81|12|2023-05-12|15/03/2023||-24.01||172440000000|||2023-02-06|15/12/2022|116.41|-93.14|177400000000|177320000000||
2023-03-19 02:48:53|09710|100132|2357|32.54B|32540000000|4.22|18822658|0.24|19|2023-04-27|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-19 02:48:57|09711|980622|KTCt|3.81B|3810000000|1.48|0|-13.32|0||
2023-03-19 02:49:02|09712|32318|BVN|2.12B|2120000000|8.35|1132167|-18.38|35|2023-04-27|15/03/2023||0.04|||||2023-03-01|15/12/2022|0.27|0.195|246400000|210000000||
2023-03-19 02:49:08|09713|13212|QEWC|18.04B|18040000000|16.4|465371|-10.77|39|2023-04-19|15/03/2023|||||||2023-02-06|15/12/2022|0.27|0.27||620000000||
2023-03-19 02:49:12|09714|943455|0696|47.81B|47810000000|16.34|3943757|32.41|17|2023-03-24|15/12/2022|||||||2022-08-26|15/06/2022||||||
2023-03-19 02:49:17|09715|13200|BRES|10.74B|10740000000|2.76|2904778|-19.77|36|2023-04-25|15/03/2023|||||||2023-02-07|15/12/2022|0.1||662500000|||
2023-03-19 02:49:22|09716|1075456|MTC|68.37B|68370000000|32.25|14104790|-39.15|27|2023-05-09|15/03/2023|||||||2023-02-14|15/12/2022|0.53|0.5225|4800000000|4740000000||
2023-03-19 02:49:26|09717|1052239|6060|34.69B|34690000000|23.6|3770336|-4.65|5|2018-04-23|15/12/2017|-0.77||5580000000||||2017-09-29|15/06/2017|-0.07||1400000000|||
2023-03-19 02:49:31|09718|943563|8083|4.03B|4030000000|0.219|193805577|-8.37|25|2023-05-10|15/03/2023|||||||2023-03-23|15/12/2022||-0.0122||742070000||
2023-03-19 02:49:36|09719|29752|TAL|3.65B|3650000000|5.62|9641911|95.82|38|2023-04-27|15/02/2023||-0.034||261070000|||2023-01-19|15/11/2022|-0.04|-0.01|232700000|241050000||
2023-03-19 02:49:40|09720|50044|0754|20.8B|20800000000|7.24|1938042|-36.52|15|2022-08-30|15/06/2022|2.45||13170000000||||2022-03-31|15/12/2021|1.58||14660000000|||
2023-03-19 02:49:47|09721|102239|GLO|250.67B|250670000000|1,740.00|175760|-22.8|36|2023-05-10|15/03/2023||32.52|||||2023-02-06|15/12/2022|50.6|50.6||43140000000||
2023-03-19 02:49:51|09722|49987|0817|20.24B|20240000000|1.52|15848607|-37.45|12|2023-03-29|15/12/2022||0.96||63000000000|||2022-03-21|15/12/2021||0.24||57591000000||
2023-03-19 02:49:56|09723|50015|2883|70.53B|70530000000|8.22|9134112|1.99|38|2023-04-27|15/03/2023||0.49|||||2023-03-23|15/12/2022||0.22||29726000000||
2023-03-19 02:50:01|09724|16431|JOBS|4.11B|4110000000|60.9|833665|15.78|36|2022-08-04|15/06/2022||3.74|||||2022-05-09|15/03/2022||2.17||||
2023-03-19 02:50:05|09725|100140|3360|29B|29000000000|6.72|4495899|0.45|6|2018-04-12|15/12/2017|0.42||9810000000||||2017-09-07|15/06/2017|0.42||8970000000|||
2023-03-19 02:50:12|09726|11298|MABK|943.68M|943680000|770|332946|-9.81|27|2023-05-03|15/03/2023|||||||2023-02-01|15/12/2022|0.01||30400000|30400000||
2023-03-19 02:50:17|09727|41641|TLMM|18.96B|18960000000|4.96|3704583|3.77|39|2023-05-24|15/03/2023||0.0827|||||2023-02-28|15/12/2022|0.042|0.0898|2980000000|2850000000||
2023-03-19 02:50:21|09728|102753|SAWAD|69B|69000000000|50.25|10409610|-13.73|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.88|0.8825|3450000000|3300000000||
2023-03-19 02:50:26|09729|20886|NOAH|1.1B|1100000000|17.21|93287|-38.09|35|2023-05-09|15/03/2023|||||||2023-03-27|15/12/2022||0.50||127410000||
2023-03-19 02:50:30|09730|50060|1888|32.01B|32010000000|10.26|2902208|-22.74|17|2023-03-18|15/12/2022|||||||2022-08-29|15/06/2022|0.59||13180000000|||
2023-03-19 02:50:34|09731|50062|2128|23.76B|23760000000|7.66|4470574|-29.85|17|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||0.49||||
2023-03-19 02:50:38|09732|100076|1030|15.69B|15690000000|2.22|33911102|-44.08|6|2023-03-30|15/12/2022||0.37||84808000000|||2018-03-27|15/12/2017|0.61||29390000000|||
2023-03-19 02:50:43|09733|27112|GCARSOA1|190.11B|190110000000|84.56|308653|12.21|36|2023-04-27|15/03/2023|||||||2023-02-02|15/12/2022|4.2||55320000000|51970000000||
2023-03-19 02:50:47|09734|1123795|6185|21.86B|21860000000|48.85|1969076|-64.11|11|2023-04-27|15/03/2023|||||||2023-03-21|15/12/2022||-0.7435||130620000||
2023-03-19 02:50:52|09735|49976|0336|12.18B|12180000000|3.770|3478444|-13.53|18|2022-06-01|15/03/2022|||||||2022-04-01|15/12/2021||||||
2023-03-19 02:50:57|09736|103642|5269|87.75B|87750000000|1165|1085881|-36.86|27|2023-05-31|15/03/2023||5.62||1120000000|||2023-03-01|15/12/2022|4.55|4.94|1010000000|988170000||
2023-03-19 02:51:02|09737|49986|0813|16.77B|16770000000|4.42|29776100|-15.49|24|2023-04-28|15/03/2023|||||||2023-03-28|15/12/2022||1.82||93478000000||
2023-03-19 02:51:06|09738|996193|BJCn|148.29B|148290000000|37|4534673|4.23|0||
2023-03-19 02:51:10|09739|1061944|3319|11.23B|11230000000|7.94|8542185|-41.53|4|2018-04-11|15/12/2017|0.1||591900000||||2018-01-29|15/09/2017|0.19||1170000000|||
2023-03-19 02:51:15|09740|8576|1199|19.58B|19580000000|5.69|3352906|-9.39|39|2023-04-25|15/03/2023|||||||2023-03-28|15/12/2022||0.06||799180000||
2023-03-19 02:51:20|09741|13219|ORDS|27.9B|27900000000|8.71|1734492|18.36|39|2023-04-26|15/03/2023|||||||2023-02-14|15/12/2022|0.1||5850000000|6049000000||
2023-03-19 02:51:24|09742|943487|1359|40.45B|40450000000|1.06|32936802|-24.82|15|2023-03-27|15/12/2022|||||||2022-08-29|15/06/2022||||100134000000||
2023-03-19 02:51:29|09743|17499|VNET|480.99M|480990000|3.24|1827105|-50|39|2023-05-18|15/03/2023||-0.28||2035000000|||2023-03-21|15/12/2022||-2.17||1960000000||
2023-03-19 02:51:33|09744|101612|TBIG|47.55T|47550000000000|2100|17233773|-26.83|37|2023-05-23|15/03/2023||22.1|||||2023-03-21|15/12/2022||31.44||1707930000000||
2023-03-19 09:42:49|09744|101612|TBIG|47.55T|47550000000000|2,100|17233773|-26.83|37|2023-05-23|15/03/2023||22.1|||||2023-03-21|15/12/2022||31.44||1707930000000||
2023-03-19 09:42:54|09745|102115|SIS|16.52T|16520000000000|32,970.0|23545|14.33|34|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022|1466.83||7540000000000|||
2023-03-19 09:42:58|09746|996200|EGCOn|80.29B|80290000000|152.5|754560|-12.1|27|2023-05-10|15/03/2023||8.53|||||2023-02-28|15/12/2022|-0.5|-0.5|16950000000|17780000000||
2023-03-19 09:43:01|09747|19564|SISE|140.79B|140790000000|45.96|70223092|243.1|38|2023-05-04|15/03/2023||1.31||28060000000|||2023-03-06|15/12/2022|1.77|1.3|29070000000|28830000000||
2023-03-19 09:43:05|09748|50023|3900|26.28B|26280000000|10.38|7454184|-9.58|19|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||0.99||71680000000||
2023-03-19 09:43:09|09749|49985|0753|178.36B|178360000000|7.37|16426259|28.62|38|2023-04-27|15/03/2023||||5588000000|||2023-03-31|15/12/2022||-0.5488||15570000000||
2023-03-19 09:43:13|09750|19410|FROTO|200.33B|200330000000|570.9|2477814|104.74|39|2023-04-27|15/03/2023||11.17||48780000000|||2023-02-09|15/12/2022||14.04|60940000000|60940000000||
2023-03-19 09:43:17|09751|985911|2869|16.29B|16290000000|5.04|4712724|-27.55|5|2018-04-23|15/12/2017|0.08||2940000000||||2017-08-28|15/06/2017|0.06||2200000000|||
2023-03-19 09:43:19|09752|1167322|1516|9.35B|9350000000|3.06|20059507|-42.37|0||
2023-03-19 09:43:23|09753|8747|OPL|8.46B|8460000000|6.45|1422700|-18.66|39|2023-04-25|15/03/2023||0.09||2970000000|||2023-02-15|15/12/2022|0.1471|0.08|3380000000|3380000000||
2023-03-19 09:43:27|09754|1017399|200596|138.19B|138190000000|131.27|132702|27.2|24|2023-05-01|15/12/2022||0.807||3620000000|||2023-05-01|15/03/2023||||6330000000||
2023-03-19 09:43:30|09755|41695|QRES|13.8B|13800000000|5.67|1252664|15.95|27|2023-05-29|15/03/2023|||||||2023-02-28|15/12/2022|0.04|0.04|1630000000|1630000000||
2023-03-19 09:43:33|09756|990486|0839|19.64B|19640000000|7.7|18398376|17.56|4|2018-04-26|15/12/2017|0.15||543800000||||2017-12-05|15/06/2017|0.13||405400000|||
2023-03-19 09:43:37|09757|41417|CCU|2.2T|2200000000000|5,950.00|193819.63|1.07|37|2023-05-10|15/03/2023||167.63||725840000000|||2023-02-28|15/12/2022|126.8|89.19|768360000000|696690000000||
2023-03-19 09:43:41|09758|102406|ABPIFu|324M|324000000|0.54|1000591|-60.58|23|2022-11-11|15/09/2022|-0.26||8710||||2022-08-10|15/06/2022|-0.62||10240|||
2023-03-19 09:43:45|09759|996175|CUERVO|164.55B|164550000000|45.820|1208295|-1.38|26|2023-04-27|15/03/2023||0.3994||9190000000|||2023-02-20|15/12/2022|0.39|0.4705|13800000000|14160000000||
2023-03-19 09:43:51|09760|1163142|9668|24.87B|24870000000|1.40|11798478|0.72|0||
2023-03-19 09:43:57|09761|1156026|BAM|42.99B|42990000000|13.3|21256649|-37.85|18|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|0.27|0.265|2780000000|2990000000||
2023-03-19 09:44:04|09762|100135|2607|81.48B|81480000000|15.26|2625740|-5.8|31|2023-04-28|15/03/2023||0.505||61740000000|||2023-03-30|15/12/2022||0.1267||58580000000||
2023-03-19 09:44:08|09763|1166826|PANOx|3.97B|3970000000|8.6|500|0|7|2022-05-13|15/03/2022||192||1095780000000|||2022-02-11|15/12/2021||174|1478000000000|1478000000000||
2023-03-19 09:44:11|09764|1159521|9926|38.69B|38690000000|46|6877916|180.49|0||
2023-03-19 09:44:14|09765|978768|MONET|42.41B|42410000000|81|398359|-5.59|27|2023-04-27|15/03/2023|||||||2023-02-03|15/12/2022||1.39|3000000000|2860000000||
2023-03-19 09:44:17|09766|946383|1060|13.08B|13080000000|0.485|131667370|-21.77|5|2018-05-07|15/03/2018|-0.03||936600000||||2018-03-28|15/12/2017|-0.02||1300000000|||
2023-03-19 09:44:21|09767|50036|0576|27.14B|27140000000|6.25|2959180|-10.07|27|2023-04-28|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-19 09:44:27|09768|943535|6818|195.72B|195720000000|2.42|13212344|-16.84|33|2023-03-23|15/12/2022||0.18|||||2022-10-28|15/09/2022||0.22||||
2023-03-19 09:44:29|09769|49966|||||||19|2023-03-08|15/12/2022|||||||2022-08-15|15/06/2022||||||
2023-03-19 09:44:34|09770|100093|1208|18.58B|18580000000|2.15|19637383|-25.35|15|2023-03-22|15/12/2022||0.01||1808000000|||2022-08-18|15/06/2022||0.04||2258000000||
2023-03-19 09:44:38|09771|1096081|1787|67.19B|67190000000|15.02|3122431|2.74|25|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022||0.1724||||
2023-03-19 09:44:41|09772|943529|3380|5.52B|5520000000|1|11651315|-57.45|9|2023-03-29|15/12/2022|||||||2022-08-26|15/06/2022||||||
2023-03-19 09:44:45|09773|100007|0152|17.57B|17570000000|7.36|3753437|-1.87|32|2023-04-26|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 09:44:48|09774|100043|0694|28.8B|28800000000|6.29|7960914|46.62|23|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 09:44:51|09775|1161535|DADA|1.75B|1750000000|6.86|2158569|-28.02|10|2023-06-05|15/03/2023||-0.4623||2660000000|||2023-03-08|15/12/2022|-0.72|-0.8647|2680000000|2680000000||
2023-03-19 09:44:57|09776|102271|MER|342.64B|342640000000|304|473378|-15.13|33|2023-05-01|15/03/2023||5.24|||||2023-02-27|15/12/2022|3.87|3.87|97730000000|83810000000||
2023-03-19 09:45:01|09777|1161009|KC|1.23B|1230000000|5.06|2084906|-20.19|10|2023-06-07|15/03/2023||-1.88||2080000000|||2023-03-29|15/12/2022||-1.97||2080000000||
2023-03-19 09:45:05|09778|959048|1530|20B|20000000000|8.2|7841966|37.82|19|2023-05-17|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 09:45:10|09779|100010|0177|47.45B|47450000000|7.76|2273296|-4.9|34|2023-05-01|15/03/2023||0.2507||3380000000|||2023-03-24|15/12/2022||0.08||3300000000||
2023-03-19 09:45:16|09780|49967|0165|9.32B|9320000000|5.53|1755987|-29.73|27|2023-04-07|15/03/2023|||||||2023-03-17|15/12/2022|-2.84||-2790000000|||
2023-03-19 09:45:19|09781|996209|KTBn|234.8B|234800000000|16.8|36117730|22.63|0||
2023-03-19 09:45:22|09782|1167066|LU|4.38B|4380000000|1.91|16282066|-71.32|9|2023-04-24|15/03/2023||0.7346||14980000000|||2023-03-08|15/12/2022|-0.36|-0.2846|12320000000|12550000000||
2023-03-19 09:45:25|09783|1115130|1995|5.28B|5280000000|3.02|18862197|-72.69|0||
2023-03-19 09:45:29|09784|962437|SITESB1|82.03B|82030000000|24.990|2459905|0|23|2022-05-02|15/03/2022||-0.005||2280000000|||2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000||
2023-03-19 09:45:34|09785|13877|0493|5.26B|5260000000|0.137|1456480130|-72.6|29|2023-05-29|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 09:45:38|09786|942849|CBG|99.25B|99250000000|99.25|3024186|-8.1|27|2023-05-12|15/03/2023|||||||2023-03-20|15/12/2022|0.41|0.4443|4490000000|4540000000||
2023-03-19 09:45:43|09787|1163025|API|373.1M|373100000|3.22|616052|-70.96|15|2023-05-22|15/03/2023||-0.14||37000000|||2023-02-27|15/12/2022|-0.32|-0.14|40100000|40450000||
2023-03-19 09:45:46|09788|1156878|AWC|172.8B|172800000000|5.4|49608665|8|19|2023-05-10|15/03/2023||0.01||3977000000|||2023-02-17|15/12/2022|0.0479|0.0385|3470000000|3180000000||
2023-03-19 09:45:50|09789|19454|ISCTR|148.88B|148880000000|14.720|230524231|290.99|39|2023-05-12|15/03/2023||0.96||25250000000|||2023-02-06|15/12/2022|2.36|1.36|55900000000|34610000000||
2023-03-19 09:45:56|09790|1056355|051905|24,104.24B|24104240000000|245,000|9239|-51.77|27|2023-04-27|15/03/2023||7570||1713350000000|||2023-01-31|15/12/2022|-6976.95|-7222|1807800000000|1806400000000||
2023-03-19 09:46:00|09791|50038|0631|23.7B|23700000000|7.47|2149888|-12.01|19|2023-05-18|15/03/2023|||||||2023-03-20|15/12/2022||||6895000000||
2023-03-19 09:46:05|09792|1166249|0909|9.15B|9150000000|4.91|14833829|-56.7|0||
2023-03-19 09:46:09|09793|50059|1813|5.26B|5260000000|1.54|23101905|-54.97|18|2023-03-31|15/12/2022||0.26||11956000000|||2022-03-30|15/12/2021||1.00||22284000000||
2023-03-19 09:46:12|09794|100035|0552|25.9B|25900000000|3.74|12438350|-6.03|13|2023-03-28|15/12/2022|||||||2022-08-30|15/06/2022||||||
2023-03-19 09:46:16|09795|943448|0570|22.41B|22410000000|4.45|22176088|13.52|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|||2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000||
2023-03-19 09:46:21|09796|19294|ASELS|130.76B|130760000000|57.35|75917292|147.35|37|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|2.69||17550000000|15300000000||
2023-03-19 09:46:25|09797|27151|MEGACPO|39.48B|39480000000|46.03|886439|-23.74|39|2023-04-27|15/03/2023||1.04||7030000000|||2023-02-23|15/12/2022|2|1.25|6950000000|6880000000||
2023-03-19 09:46:28|09798|996221|TRUEEn|170.18B|170180000000|5.1|29958084|4.08|27|2023-05-16|15/03/2023||0.01|||||2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000||
2023-03-19 09:46:32|09799|969093|3799|43.34B|43340000000|3.27|3075840|-18.66|14|2023-03-27|15/12/2022||0.10||9995000000|||2022-08-22|15/06/2022||0.12||10405000000||
2023-03-19 09:46:36|09800|950255|FRAS|9.16B|9160000000|24.98|212924|17.83|27|2023-05-03|15/03/2023|||||||2023-02-03|15/12/2022|0.29|0.285|1220000000|1220000000||
2023-03-19 09:46:40|09801|32491|1157|55.35B|55350000000|4.22|8905661|-18.06|39|2023-04-27|15/03/2023||0.0535||9720000000|||2023-03-30|15/12/2022||0.035||10620000000||
2023-03-19 09:46:44|09802|102278|MPI|106.17B|106170000000|3.7|40361387|-1.86|34|2023-05-03|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 09:46:47|09803|969086|2669|29.35B|29350000000|8.93|6182999|17.97|14|2022-08-31|15/06/2022|0.16||5810000000||||2022-03-24|15/12/2021|0.18||5150000000|||
2023-03-19 09:46:54|09804|976489|ENELCHILE|2.58T|2580000000000|37.3|39321934.88|39.02|27|2023-05-02|15/03/2023||0.3254||1024760000000|||2023-02-28|15/12/2022|15.13|14.43|1744090000000|1744090000000||
2023-03-19 09:46:57|09805|953525|BZUN|333.02M|333020000|5.66|756110|-22.15|32|2023-05-17|15/03/2023||-1.46||1870000000|||2023-03-22|15/12/2022||4.6||2690000000||
2023-03-19 09:47:02|09806|102377|GTCAP|106.57B|106570000000|495|305790|-3.88|32|2023-05-16|15/03/2023|||||||2023-03-24|15/12/2022||16.88||||
2023-03-19 09:47:06|09807|49969|0220|36.24B|36240000000|8.39|2954664|20.2|29|2023-05-31|15/03/2023||0.1|||||2023-03-08|15/12/2022||0.04||13180000000||
2023-03-19 09:47:10|09808|100139|3331|24.55B|24550000000|20.4|1381163|6.25|31|2023-04-27|15/03/2023|||||||2023-01-19|15/12/2022|0.02|1.39|5360000000|5890000000||
2023-03-19 09:47:15|09809|29590|YPF|7.12B|7120000000|9.05|2852290|106.62|35|2023-05-09|15/03/2023||1.07||4460000000|||2023-03-10|15/12/2022|1.19|0.8592|4650000000|4640000000||
2023-03-19 09:47:21|09810|100142|3618|43.96B|43960000000|2.77|4470007|-4.15|36|2023-04-27|15/03/2023||0.28|||||2023-03-31|15/12/2022||0.07||32579000000||
2023-03-19 09:47:25|09811|1155792|2500|5.07B|5070000000|11.58|2128117|-28.87|0||
2023-03-19 09:47:31|09812|13891|2777|7.17B|7170000000|1.91|5946366|-47.38|24|2023-04-27|15/03/2023|||||||2023-03-01|15/12/2022||0.38||33623000000||
2023-03-19 09:47:34|09813|1167047|0873|5.45B|5450000000|2.21|14037441|-56.84|0||
2023-03-19 09:47:38|09814|50065|2314|14.05B|14050000000|3.26|12682270|-28.04|30|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.09|0.28|13890000000|17554000000||
2023-03-19 09:47:41|09815|1116649|||||||23|2023-05-10|15/03/2023|||||||2023-03-20|15/12/2022|0.11|0.1255|6430000000|6310000000||
2023-03-19 09:47:45|09816|969087|2799|34.51B|34510000000|0.43|63166407|19.44|14|2023-03-27|15/12/2022|||||||2022-08-29|15/06/2022||||||
2023-03-19 09:47:49|09817|50073|3808|34.35B|34350000000|12.44|6027251|4.89|24|2023-05-01|15/03/2023|||||||2023-03-29|15/12/2022||0.60||29012000000||
2023-03-19 09:47:52|09818|50020|3383|9.59B|9590000000|2.04|40434144|-54.67|23|2023-03-22|15/12/2022||0.45||33495000000|||2022-11-30|15/09/2022||||||
2023-03-19 09:47:56|09819|50025|6808|25.57B|25570000000|2.68|8834879|-14.1|35|2023-05-24|15/03/2023|||||||2023-02-10|15/12/2022||||7501000000||
2023-03-19 09:48:01|09820|100079|1055|148.22B|148220000000|5.75|13036785|24.19|26|2023-04-27|15/03/2023||0.05|||||2023-03-28|15/12/2022||-0.3628||23320000000||
2023-03-19 09:48:03|09821|100098|1238|6.04B|6040000000|1.46|13602248|-50.84|6|2018-04-09|15/12/2017|0.46||7960000000||||2017-09-07|15/06/2017|0.38||7630000000|||
2023-03-19 09:48:07|09822|950534|WPHB|12.96B|12960000000|3.8|828851|-0.26|27|2023-04-26|15/03/2023|||||||2023-01-20|15/12/2022|0.065|0.0648|511500000|515020000||
2023-03-19 09:48:10|09823|21048|||||||39|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022|0.2|0.2|382000000|305500000||
2023-03-19 09:48:14|09824|100109|1818|31.89B|31890000000|9.75|10651409|31.76|33|2023-04-28|15/03/2023||0.07|||||2023-03-24|15/12/2022||0.17||3613000000||
2023-03-19 09:48:19|09825|992989|3320|45.55B|45550000000|7.25|8939791|91.8|26|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||0.23||137165000000||
2023-03-19 09:48:23|09826|1166429|CD|2.28B|2280000000|6.26|1177957|-14.95|10|2023-05-18|15/03/2023||0.30||1271000000|||2023-03-15|15/12/2022|0.32|0.81|1390000000|1220000000||
2023-03-19 09:48:28|09827|100120|2005|12.25B|12250000000|4.12|4712026|36.42|28|2023-04-18|15/03/2023|||||||2023-03-28|15/12/2022||0.38||||
2023-03-19 09:48:33|09828|100041|0604|11.3B|11300000000|1.27|4083509|-27.84|16|2022-08-26|15/06/2022|0.27||15530000000||||2022-03-30|15/12/2021|-0.46||12650000000|||
2023-03-19 09:48:36|09829|1170094|0136|20.01B|20010000000|2.00|43691446|-3.85|8|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 09:48:40|09830|41696|SUPM|2.31B|2310000000|0.875|7444086|-23.25|35|2023-05-30|15/03/2023|||||||2023-02-16|15/12/2022|-0.041|-0.041|174800000|174800000||
2023-03-19 09:48:43|09831|1155949|6049|32.22B|32220000000|43.95|926736|-18.54|0||
2023-03-19 09:48:46|09832|1073376|HUYA|926.82M|926820000|3.87|2135301|-26.98|22|2023-05-16|15/03/2023||-0.25||2240000000|||2023-03-21|15/12/2022||-2.23||2130000000||
2023-03-19 09:48:51|09833|1163265|STGT|29.51B|29510000000|10.3|11385932|-60.76|16|2023-05-09|15/03/2023|||||||2023-02-17|15/12/2022|-0.01|-0.04|4760000000|4471000000||
2023-03-19 09:48:55|09834|41697|KRIB|3.11B|3110000000|1.22|6382695|-36.46|34|2023-05-25|15/03/2023|||||||2023-02-16|15/12/2022|-0.001|-0.0013|481400000|481400000||
2023-03-19 09:48:58|09835|1058005|6158|1.18B|1180000000|0.27|25933460|-57.81|5|2023-03-31|15/12/2022|||||||2018-04-18|15/12/2017|0.37||11910000000|||
2023-03-19 09:49:01|09836|1162158|BNR|315.56M|315560000|3|154944|-67.5|10|2023-05-23|15/03/2023||-1.94||143000000|||2023-03-28|15/12/2022||-2.26||112000000||
2023-03-19 09:49:04|09837|50017|3333|21.79B|21790000000|1.65|208626000|0|24|2022-08-31|15/06/2022||-1.56||125946000000|||2022-06-06|15/12/2021||-0.97||206554000000||
2023-03-19 09:49:11|09838|41432|COLBUN|1.65T|1650000000000|94.02|19701818.31|41.51|25|2023-05-05|15/03/2023||0.0025||433000000|||2023-03-20|15/12/2022||0.0077||519600000||
2023-03-19 09:49:15|09839|997119|6169|4.36B|4360000000|1.21|58135200|-33.88|14|2023-04-28|15/02/2023|||||||2023-02-27|15/08/2022||0.22||1512000000||
2023-03-19 09:49:18|09840|1152242|CENCOSHOPP|2.09T|2090000000000|1226|839882|29.74|21|2023-05-31|15/03/2023||29.28||71440000000|||2023-03-01|15/12/2022|34.57|34.57|83000000000|82280000000||
2023-03-19 09:49:23|09841|1123579|TIGR|466.52M|466520000|3.03|1255049|-44.71|22|2023-05-19|15/03/2023|||||||2023-03-29|15/12/2022||||56080000||
2023-03-19 09:49:27|09842|12986|EAST|28.92B|28920000000|12.85|1807555|18.22|33|2023-05-17|15/03/2023||||4571000000|||2023-02-24|15/12/2022|0.93||5310000000|5310000000||
2023-03-19 09:49:30|09843|1131570|0667|11.09B|11090000000|5.09|7005658|17.55|0||
2023-03-19 09:49:33|09844|980689|RATCt|2.27B|2270000000|1.050|0|-5.39|0||
2023-03-19 09:49:36|09845|1152800|FWRY|15.61B|15610000000|4.57|17798062|-8.22|19|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.04||651300000|||
2023-03-19 09:49:40|09846|104183|HBL|110.91B|110910000000|75.5|2135976|-31.55|27|2023-04-21|15/03/2023|||||||2023-02-22|15/12/2022|7.19|7.5|138100000000|54772000000||
2023-03-19 09:49:43|09847|1136128|GOTU|1B|1000000000|3.87|6827543|72.77|10|2023-05-10|15/03/2023||||298000000|||2023-02-28|15/12/2022|0.27||629630000|5100000000||
2023-03-19 09:49:46|09848|100103|1638|2.77B|2770000000|0.40|94070639|-47.37|9|2023-03-25|15/12/2022|||||||2022-10-31|15/06/2022||||||
2023-03-19 09:49:51|09849|104238|MCB|136.03B|136030000000|115|340010|-19.01|27|2023-04-26|15/03/2023|||||||2023-03-20|15/12/2022|11.6|8.45|71040000000|32309000000||
2023-03-19 09:49:54|09850|1155834|OCFT|2.23B|2230000000|5.70|102503|-59.57|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|||2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000||
2023-03-19 09:49:58|09851|104232|LUKC|135.82B|135820000000|420.02|392258|-26|30|2023-04-26|15/03/2023|||||||2023-01-30|15/12/2022|11.69|13.83|25330000000|25460000000||
2023-03-19 09:50:01|09852|969096|3883|3.5B|3500000000|1.18|21822172|-13.87|7|2023-03-31|15/12/2022|||||||2022-10-30|15/06/2022||||||
2023-03-19 09:50:08|09853|49997|1114|19.02B|19020000000|3.77|15184989|-48.36|21|2023-03-27|15/12/2022||0.46||719770000|||2022-05-24|15/03/2022||||||
2023-03-19 09:50:12|09854|42638|HDFr|318.38M|318380000|4.80|68601|0|37|2022-12-01|15/09/2022|||||||2022-09-29|15/06/2022||||||
2023-03-19 09:50:19|09855|1012277|3529|147.75B|147750000000|1,980.00|773|12.87|27|2023-05-10|15/03/2023||5.41||811590000|||2023-03-20|15/12/2022|4.53|5.42|902700000|814250000||
2023-03-19 09:50:23|09856|1012512|4966|87.95B|87950000000|1,120.00|1029|-42.54|27|2023-04-26|15/03/2023||4.93||3060000000|||2023-02-08|15/12/2022|5.6|6.24|3180000000|3300000000||
2023-03-19 09:50:27|09857|1012624|5483|90.28B|90280000000|154|3297|-11.27|27|2023-05-31|15/03/2023||4.33||21000000000|||2023-03-23|15/12/2022||6.53||21210000000||
2023-03-19 09:50:31|09858|950582|3661|86.85B|86850000000|1,205.00|5235411|22.28|26|2023-05-11|15/03/2023||9.59||5330000000|||2023-03-15|15/12/2022|7.16|9.19|4580000000|4850000000||
2023-03-19 09:50:36|09859|103523|3189|52.52B|52520000000|116|7421020|-39.63|36|2023-04-24|15/03/2023||2.13||7950000000|||2023-01-30|15/12/2022|2.64|2.65|9410000000|9180000000||
2023-03-19 09:50:40|09860|103726|6409|141.74B|141740000000|1615|151940|12.67|27|2023-05-04|15/03/2023||9.38||4840000000|||2023-02-23|15/12/2022|13.06|12.73|5700000000|5700000000||
2023-03-19 09:50:45|09861|103277|2383|56.76B|56760000000|170.5|2260324|-33.53|27|2023-04-26|15/03/2023||2.99||8950000000|||2023-02-23|15/12/2022|4.08|3.25|8890000000|9270000000||
2023-03-19 09:50:49|09862|1012923|8069|200.14B|200140000000|175.5|20466|19.59|27|2023-05-16|15/03/2023||2.09||8200000000|||2023-03-30|15/12/2022|1.59|1.7|8540000000|8540000000||
2023-03-19 09:50:53|09863|103272|2376|75.33B|75330000000|118.5|6600794|-8.43|27|2023-05-08|15/03/2023||2.5||28110000000|||2023-03-01|15/12/2022|2.07|1.93|27800000000|28000000000||
2023-03-19 09:50:57|09864|50186|TFGJ|27.48B|27480000000|8571|1425353|-33.42|27|2023-05-25|15/03/2023||600.00||25458000000|||2023-03-01|15/12/2022||||||
2023-03-19 09:51:00|09865|103243|2337|62.85B|62850000000|33.9|8547496|-21.67|27|2023-04-27|15/03/2023||0.3181||8900000000|||2023-03-20|15/12/2022|0.32|0.7103|9080000000|10140000000||
2023-03-19 09:51:08|09866|18333|PERS|338.89B|338890000000|4645|386797|3.57|30|2023-04-25|15/03/2023||34.01||22500000000|||2023-01-18|15/12/2022|31.14|31.53|21690000000|21410000000||
2023-03-19 09:51:12|09867|950321|INAR|8.77B|8770000000|2.35|4644178|-22.44|27|2023-05-25|15/03/2023||0.0283||493400000|||2023-02-24|15/12/2022|0.0255|0.0412|402500000|534520000||
2023-03-19 09:51:17|09868|996208|KCEn|51.12B|51120000000|43.25|17460217|-32.16|0||
2023-03-19 09:51:21|09869|100012|0189|18.37B|18370000000|8.15|7676112|-17.68|8|2023-03-21|15/12/2022|||||||2018-04-20|15/12/2017|0.42||5350000000|||
2023-03-19 09:51:25|09870|103192|2027|81.2B|81200000000|45.45|13033587|-9.92|27|2023-05-31|15/03/2023||0.8633||29800000000|||2023-03-01|15/12/2022|0.4183|0.3322|23990000000|23990000000||
2023-03-19 09:51:29|09871|103260|2360|69.49B|69490000000|164|1350265|-7.89|36|2023-05-02|15/03/2023||1.76||4820000000|||2023-02-23|15/12/2022|2.05|2.05|6070000000|6070000000||
2023-03-19 09:51:33|09872|103000|1229|80.19B|80190000000|54.4|968816|-6.16|26|2023-05-11|15/03/2023||0.67|||||2023-03-29|15/12/2022|0.41|0.64|3080000000|3348000000||
2023-03-19 09:51:40|09873|103142|1722|54.78B|54780000000|55.9|1413912|-20.74|36|2023-05-31|15/03/2023||0.62||3480000000|||2023-03-01|15/12/2022|0.5|0.38|3510000000|3740000000||
2023-03-19 09:51:44|09874|103358|2498|51.6B|51600000000|62.2|26902546|4.44|35|2023-05-08|15/03/2023||-0.96||1250000000|||2023-03-07|15/12/2022|-1.12|-0.83|1220000000|1160000000||
2023-03-19 09:51:50|09875|1055947|TBEI|492.5B|492500000000|2546.4|184874|65.31|24|2023-05-31|15/03/2023||||18990000000|||2023-02-06|15/12/2022|10.99|9.69|17100000000|17100000000||
2023-03-19 09:51:54|09876|103114|1605|189.62B|189620000000|52.80|65782592|76.89|26|2023-05-05|15/03/2023||1.06||42200000000|||2023-02-24|15/12/2022|0.16|0.735|43740000000|42880000000||
2023-03-19 09:52:01|09877|103500|3044|57.03B|57030000000|108.5|1444171|-19.54|36|2023-05-15|15/03/2023||2.11||14000000000|||2023-03-15|15/12/2022|3.16|2.97|14660000000|14660000000||
2023-03-19 09:52:05|09878|103402|2618|139.85B|139850000000|26.1|45152402|-23.13|36|2023-05-04|15/03/2023||0.7292||41910000000|||2023-03-31|15/12/2022||0.4043||38550000000||
2023-03-19 09:52:10|09879|18410|SUPI|326.91B|326910000000|2,588.00|118998|26.06|27|2023-04-28|15/03/2023||12.9||20100000000|||2023-01-24|15/12/2022|16.5|16.17|23110000000|23110000000||
2023-03-19 09:52:14|09880|103252|2352|59.69B|59690000000|30.35|5070333|-7.04|27|2023-05-10|15/03/2023||0.3433||51620000000|||2023-03-20|15/12/2022|0.19|0.31|56120000000|56400000000||
2023-03-19 09:52:19|09881|103329|2458|28.46B|28460000000|100|2011862|-40.83|30|2023-05-10|15/03/2023||0.63||2230000000|||2023-02-22|15/12/2022|0.16|0.1567|1960000000|1950000000||
2023-03-19 09:52:23|09882|103394|2610|114.22B|114220000000|19|47127941|-33.57|36|2023-05-15|15/03/2023||0.59||43170000000|||2023-03-15|15/12/2022|0.015|0.04|38940000000|38290000000||
2023-03-19 09:52:28|09883|103320|3714|36.27B|36270000000|48.25|3352571|-33.5|36|2023-05-31|15/03/2023||-0.718||4570000000|||2023-03-01|15/12/2022|-1|-1.03|5870000000|5870000000||
2023-03-19 09:52:34|09884|18407|SNFN|251.39B|251390000000|2265|17791|22.89|27|2023-05-29|15/03/2023|||||||2023-02-06|15/12/2022|21.8|20.9|5540000000|5540000000||
2023-03-19 09:52:38|09885|20366|JKS|2.15B|2150000000|42.76|1008844|-18.91|39|2023-06-29|15/03/2023||7.71||21860000000|||2023-03-10|15/12/2022|0.85|7.69|4410000000|25730000000||
2023-03-19 09:52:43|09886|103080|1504|74.25B|74250000000|35.2|9604845|16.09|34|2023-05-05|15/03/2023||0.54||14680000000|||2023-03-16|15/12/2022|0.48|0.48|15060000000|15060000000||
2023-03-19 09:52:47|09887|8743|MBK|11.58B|11580000000|272.8|41480|-20.47|39|2023-04-28|15/03/2023|||||||2023-02-09|15/12/2022|19.64||2000000000|2230000000||
2023-03-19 09:52:52|09888|50055|1368|20.34B|20340000000|8.11|11843246|-26|19|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||0.16||6509000000||
2023-03-19 09:52:56|09889|103778|9914|47.09B|47090000000|157.5|695365|-36.93|35|2023-05-11|15/03/2023||1.81||7940000000|||2023-03-22|15/12/2022||2.53||10540000000||
2023-03-19 09:53:00|09890|103424|2834|102.78B|102780000000|12.8|23509146|23.56|26|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|0.38||13290000000|||
2023-03-19 09:53:05|09891|18013|ATLP|206.11B|206110000000|6,969.60|38252|-28.37|26|2023-04-28|15/03/2023||||14940000000|||2023-01-20|15/12/2022|35.25|49.48|12680000000|14140000000||
2023-03-19 09:53:10|09892|103689|6176|48.83B|48830000000|105|1792282|1.96|36|2023-04-27|15/03/2023||2.4||11550000000|||2023-02-23|15/12/2022|3.07|2.94|15300000000|15550000000||
2023-03-19 09:53:14|09893|103716|6271|30.8B|30800000000|191.5|2033408|-31.32|30|2023-05-12|15/03/2023||3.34||2940000000|||2023-03-01|15/12/2022|2.88|3.35|3290000000|3310000000||
2023-03-19 09:53:21|09894|26962|OMAB|75.1B|75100000000|194.48|774533|32.13|37|2023-04-25|15/03/2023||2.31||2630000000|||2023-02-16|15/12/2022|2.93|2.91|3670000000|2940000000||
2023-03-19 09:53:26|09895|1012679|6121|54.57B|54570000000|295|442|-7.7|27|2023-05-11|15/03/2023||6.41||20730000000|||2023-03-23|15/12/2022||8.4||24370000000||
2023-03-19 09:53:30|09896|39875|JKCE|218.77B|218770000000|2,820.00|118708|12.13|34|2023-05-22|15/03/2023||27||25200000000|||2023-02-05|15/12/2022|12.5|12.19|22880000000|23110000000||
2023-03-19 09:53:34|09897|50184|RDFJ|24.31B|24310000000|360|10680873|-17.62|15|2023-05-15|15/02/2023|||||||2022-11-07|15/08/2022|0.98||4710000000|||
2023-03-19 09:53:38|09898|1096520|DGHJ|39.86B|39860000000|18110|628042|5.39|8|2023-02-22|15/12/2022|7.26||20630000000||||2022-08-25|15/06/2022|10.75||34130000000|||
2023-03-19 09:53:42|09899|980583|HANAt|1.06B|1060000000|1.310|6000|0.77|0||
2023-03-19 09:53:46|09900|996188|BANPUn|88.77B|88770000000|10.50|103498550|-5.41|0||
2023-03-19 09:53:50|09901|103461|2915|61.82B|61820000000|57.90|3936515|-46.27|35|2023-05-12|15/03/2023|||||||2023-03-14|15/12/2022||2.01||676000000||
2023-03-19 09:53:55|09902|42665|MYTr|3.33B|3330000000|24|366638|70.94|38|2023-05-25|15/03/2023|||||||2023-03-29|15/12/2022|2.2||4150000000|1710000000||
2023-03-19 09:53:59|09903|946390|1302|13.29B|13290000000|2.870|6443084|6.3|15|2023-05-15|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 09:54:04|09904|1012694|6147|51.71B|51710000000|70|2571|-4.18|27|2023-04-28|15/03/2023||1.17||4910000000|||2023-03-01|15/12/2022|1.51|1.36|5380000000|5280000000||
2023-03-19 09:54:08|09905|103580|3665|41.93B|41930000000|268|2225458|-17.14|27|2023-05-12|15/03/2023||4.98||12720000000|||2023-05-11|15/12/2022||6.33||13510000000||
2023-03-19 09:54:12|09906|50138|AVIJ|21.7B|21700000000|6,554|663666|-3.5|19|2023-03-06|15/12/2022|3.17||7820000000||||2022-09-05|15/06/2022|2.13||6550000000|6520000000||
2023-03-19 09:54:17|09907|42666|NBGr|4.05B|4050000000|4.43|2265198|45.25|37|2023-06-01|15/03/2023||0.18||470320000|||2023-03-14|15/12/2022|0.15|0.1333|542000000|471760000||
2023-03-19 09:54:21|09908|37865|KRU|5.79B|5790000000|299.6|27423|0.81|27|2023-04-26|15/03/2023|||||||2023-03-09|15/12/2022|9.86|9.86|533600000|479780000||
2023-03-19 09:54:25|09909|103230|2313|51.61B|51610000000|43.3|9415938|-7.51|27|2023-05-11|15/03/2023||0.9675||16520000000|||2023-03-27|15/12/2022|1.8|1.8|20850000000|21160000000||
2023-03-19 09:54:29|09910|103321|2449|60.28B|60280000000|49.3|7614324|13.9|27|2023-05-05|15/03/2023||0.8823||7600000000|||2023-03-20|15/12/2022|1.2|1.21|8850000000|8850000000||
2023-03-19 09:54:34|09911|50202|TCPJ|8.71B|8710000000|1,150|3777287|-75.28|16|2023-05-08|15/03/2023|||||||2022-11-14|15/09/2022|1.58||21670000000|||
2023-03-19 09:54:38|09912|102326|ACEN|234.1B|234100000000|5.9|32813241|-28.05|25|2023-05-16|15/03/2023|||||||2023-04-18|15/12/2022||0.051||7400000000||
2023-03-19 09:54:42|09913|1012559|5274|102.87B|102870000000|2720|591|-0.98|27|2023-05-31|15/03/2023||9||968300000|||2023-03-01|15/12/2022|12.64|12.88|1330000000|1330000000||
2023-03-19 09:54:46|09914|103481|3023|71.33B|71330000000|301.5|556919|18.99|27|2023-05-11|15/03/2023||3.4||8270000000|||2023-03-01|15/12/2022|2.52|2.7|8000000000|7970000000||
2023-03-19 09:54:54|09915|37712|ALRR|4.49B|4490000000|34.4|274639|-21.82|36|2023-05-09|15/03/2023|||||||2023-03-20|15/12/2022|2.76|1.51|2140000000|1290000000||
2023-03-19 09:54:58|09916|103279|2385|64.8B|64800000000|90.7|2030202|1.12|34|2023-05-03|15/03/2023||1.81||24810000000|||2023-03-30|15/12/2022||2.1||27600000000||
2023-03-19 09:55:03|09917|103965|VOLARA|22.57B|22570000000|19.36|2443640|-41.83|34|2023-04-27|15/03/2023||-0.5988||13220000000|||2023-02-21|15/12/2022|0.3671|0.2659|15050000000|15020000000||
2023-03-19 09:55:07|09918|103735|8016|26.85B|26850000000|224.50|2011344|-25.77|27|2023-05-31|15/03/2023||9.93|||||2023-03-01|15/12/2022||10.77||5350000000||
2023-03-19 09:55:12|09919|103185|2015|42.81B|42810000000|73.6|275485|-20.89|27|2023-05-31|15/03/2023||0.995||8580000000|||2023-03-01|15/12/2022|1.21|1.21|8960000000|8960000000||
2023-03-19 09:55:17|09920|50096|SAPJ|25.37B|25370000000|4,438|1852780|-18.15|25|2023-05-11|15/03/2023||0.1436||1720000000|||2023-02-08|15/12/2022|0.3|0.26|1660000000|1770000000||
2023-03-19 09:55:21|09921|103018|1314|37.39B|37390000000|9.88|7205555|-19.08|35|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||-0.05||8104000000||
2023-03-19 09:55:28|09922|103174|1907|43.67B|43670000000|26.3|1532726|-17.94|26|2023-07-19|15/12/2022||0.03||20320000000|||2022-11-04|15/09/2022|0.88|0.61|20410000000|20500000000||
2023-03-19 09:55:33|09923|50043|0751|10.23B|10230000000|4.02|15038846|-0.5|23|2022-05-11|15/03/2022|0.58||||||2022-03-22|15/12/2021|0.58|||||
2023-03-19 09:55:37|09924|11194|BPCC|410.27B|410270000000|771|240369|-20.68|31|2023-03-29|15/01/2023|0.01||19300000|19540000|||2022-12-28|15/10/2022|0.01||18680000|18610000||
2023-03-19 09:55:41|09925|11210|NIND|417.27B|417270000000|194|3123274|-21.97|30|2023-03-13|15/12/2022|||38710000||||2022-11-03|15/09/2022|-0.01||28040000|||
2023-03-19 09:55:46|09926|986155|COM7|72.74B|72740000000|30.5|13245365|-26.95|27|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|0.38|0.36|18780000000|18780000000||
2023-03-19 09:55:50|09927|1012212|3293|78.9B|78900000000|560.00|2116|50.27|27|2023-05-31|15/03/2023||9.83||3300000000|||2023-03-01|15/12/2022||9.6||3100000000||
2023-03-19 09:55:55|09928|103447|2889|41.89B|41890000000|12.15|7623329|-23.79|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.03||1150000000|||
2023-03-19 09:56:02|09929|1116301|QAMC|8.38B|8380000000|1.509|11496917|-34.93|18|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.02||970000000|970000000||
2023-03-19 09:56:07|09930|8807|LTSP|14.6B|14600000000|79.00|367439|38.5|37|2022-10-28|15/09/2022|||||||2022-08-11|15/06/2022|||13930000000|14340000000||
2023-03-19 09:56:12|09931|9209|ACPP|6.06B|6060000000|73.05|61664|-5.86|39|2023-05-24|15/03/2023|||||||2023-03-23|15/12/2022||||4760000000||
2023-03-19 09:56:17|09932|1052419|IIAN|134.61B|134610000000|151.4|4403366|-32.15|25|2023-05-12|15/03/2023||0.9032||1040000000|||2023-01-24|15/12/2022|0.8796|0.8518|1000000000|1000000000||
2023-03-19 09:56:21|09933|996205|IRPCn|53.48B|53480000000|2.62|66955467|-26.4|27|2023-05-09|15/03/2023||0.01|||||2023-02-07|15/12/2022|-0.35|-0.35|57010000000|56370000000||
2023-03-19 09:56:25|09934|102062|WARB|438.00B|438000000000|219|2994760|-20.92|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||26000000|26000000||
2023-03-19 09:56:30|09935|41364|TRUJ|19.25B|19250000000|5222|1978769|-8.47|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|||2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000||
2023-03-19 09:56:34|09936|943198|SSAq|1.85B|1850000000|4.5|73970|0|34|2023-06-06|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-03-19 09:56:38|09937|947096|APLA|343.52B|343520000000|1,244.90|516685|36.56|27|2023-05-22|15/03/2023||9.17||47240000000|||2023-02-02|15/12/2022|6.1|6.36|43270000000|43000000000||
2023-03-19 09:56:44|09938|1012713|6182|24.99B|24990000000|46.2|3955|-38.98|26|2023-05-05|15/03/2023||0.5967||2980000000|||2023-03-23|15/12/2022||0.7033||3100000000||
2023-03-19 09:56:48|09939|103403|2637|50.53B|50530000000|67.6|9198863|-23.44|27|2023-04-21|15/03/2023||1.3||4670000000|||2023-03-28|15/12/2022|1.45|1.62|5250000000|5490000000||
2023-03-19 09:56:52|09940|18352|RADC|158.93B|158930000000|1,191.00|218968|23.62|35|2023-05-31|15/03/2023||4.7||8960000000|||2023-02-14|15/12/2022|4.3|4.35|7920000000|7920000000||
2023-03-19 09:56:57|09941|13796|MILP|4.7B|4700000000|3.88|1306546|-38.41|39|2023-04-28|15/03/2023|||||||2023-01-31|15/12/2022|-0.8251||1250000000|1540000000||
2023-03-19 09:57:00|09942|50115|BAWJ|15.54B|15540000000|8196|301894|-23.22|27|2023-05-22|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 09:57:05|09943|103542|3443|151.43B|151430000000|1,130.00|7495239|139.65|35|2023-04-27|15/03/2023||7.18||6470000000|||2023-02-02|15/12/2022|10.05|10.03|8080000000|8080000000||
2023-03-19 09:57:12|09944|18251|KAJR|167.77B|167770000000|1,057.40|124058|-0.37|35|2023-05-16|15/03/2023||6.91||12160000000|||2023-01-28|15/12/2022|4.7|4.68|10910000000|10910000000||
2023-03-19 09:57:18|09945|18783|SMTO3|8.66B|8660000000|24.31|2693726|-47.78|39|2023-06-26|15/03/2023||0.7604||1710000000|||2023-02-13|15/12/2022|-0.3345|0.6012|1530000000|1530000000||
2023-03-19 09:57:23|09946|50188|RBPJ|41.66B|41660000000|14,350|83861|-12.59|20|2023-03-06|15/12/2022|3.82||7740000000||||2022-10-27|15/09/2022||||||
2023-03-19 09:57:27|09947|50095|PIKJ|18.9B|18900000000|3931|1436412|-16.87|25|2023-04-19|15/02/2023||247.00||56852000000|||2023-02-01|15/11/2022||||||
2023-03-19 09:57:31|09948|103779|9917|45.01B|45010000000|102.00|280982|-3.81|27|2023-05-10|15/03/2023||1.45||3920000000|||2023-03-14|15/12/2022|1.55|1.44|4020000000|3940000000||
2023-03-19 09:57:35|09949|102990|1210|42.16B|42160000000|49.85|2068710|0|25|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||1.03||31210000000||
2023-03-19 09:57:40|09950|18218|CYIE|106.5B|106500000000|963|293613|7.31|39|2023-04-20|15/03/2023||15.03||16890000000|||2023-01-12|15/12/2022|14.3|14.52|16180000000|16180000000||
2023-03-19 09:57:45|09951|41642|TCOM|9.98B|9980000000|5.43|3997714|38.22|29|2023-06-01|15/03/2023|||||||2023-02-28|15/12/2022|0.0583|0.0666|410600000|425300000||
2023-03-19 09:57:49|09952|103555|3533|86.36B|86360000000|808|767796|21.62|27|2023-05-12|15/03/2023||12.26||6570000000|||2023-03-23|15/12/2022|13.39|13.24|7260000000|7210000000||
2023-03-19 09:57:56|09953|27113|GCC|45.12B|45120000000|137.2|377899|-2.8|30|2023-04-25|15/03/2023||1.26||3940000000|||2023-01-31|15/12/2022|2.93|2.22|5430000000|5460000000||
2023-03-19 09:58:00|09954|103177|2006|46B|46000000000|63|1909387|-23.53|26|2023-05-16|15/03/2023||1.03||13740000000|||2023-03-27|15/12/2022|1.14|0.89|14050000000|14020000000||
2023-03-19 09:58:04|09955|41497|VAPORES|3.9T|3900000000000|76|30130883|-10.59|17|2023-05-19|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 09:58:09|09956|18336|PHOE|227.54B|227540000000|1266.25|220884|25.63|29|2023-05-10|15/03/2023||10.04||8280000000|||2023-02-07|15/12/2022|9.9|9.89|6840000000|6840000000||
2023-03-19 09:58:13|09957|103592|3706|33.52B|33520000000|28|3113659|-12.13|27|2023-04-26|15/03/2023||||12600000000|||2023-03-01|15/12/2022|-0.29|0.38|12630000000|13090000000||
2023-03-19 09:58:17|09958|103417|2809|37.28B|37280000000|33.4|2555478|-15.01|27|2023-04-24|15/03/2023||0.92||1980000000|||2023-02-20|15/12/2022|1|1|2410000000|2410000000||
2023-03-19 09:58:22|09959|13189|DOBK|4.86B|4860000000|1.564|6590185|-42.86|39|2023-04-26|15/03/2023||0.07||667700000|||2023-02-19|15/12/2022|-0.07|-0.02|583710000|658860000||
2023-03-19 09:58:27|09960|32371|GGAL|3.06B|3060000000|10.44|827412|1.75|40|2023-05-10|15/03/2023||0.5142|||||2023-03-07|15/12/2022|0.7567|0.6714|1070000000|396390000||
2023-03-19 09:58:31|09961|1011941|BBAJIOO|71.73B|71730000000|60.28|2251042|16.03|25|2023-04-26|15/03/2023||2.05||4690000000|||2023-03-20|15/12/2022|2.18|2.07|9590000000|5380000000||
2023-03-19 09:58:35|09962|103564|3576|33.95B|33950000000|21.10|5269508|-9.56|27|2023-05-08|15/03/2023||0.06||4540000000|||2023-03-01|15/12/2022|0.2|0.05|5600000000|5600000000||
2023-03-19 09:58:39|09963|103499|3042|26.92B|26920000000|86.9|1304122|-14.63|27|2023-05-08|15/03/2023||1.52||2490000000|||2023-03-15|15/12/2022|1.43|1.56|3010000000|3050000000||
2023-03-19 09:58:45|09964|103798|9941|90.55B|90550000000|172.50|1023582|-6.63|25|2023-05-11|15/03/2023|||||||2023-03-01|15/12/2022|2.67||9830000000|||
2023-03-19 09:58:49|09965|103418|2812|67.96B|67960000000|13.55|7384296|-3.59|26|2023-05-04|15/03/2023|||||||2023-02-23|15/12/2022|0.29||5770000000|||
2023-03-19 09:58:54|09966|950437|MYEG|5.52B|5520000000|0.745|102206367|-22.48|27|2023-05-29|15/03/2023|||||||2023-02-27|15/12/2022|0.01|0.01|165000000|165000000||
2023-03-19 09:59:01|09967|1096512|AVAS|131.41B|131410000000|1662.2|140785|-33.24|20|2023-05-31|15/03/2023||15.81||2840000000|||2023-02-02|15/12/2022|13.8|14.09|2620000000|2620000000||
2023-03-19 09:59:05|09968|103346|2481|26.33B|26330000000|68.9|4335426|-36|25|2023-05-31|15/03/2023||1.6||3920000000|||2023-03-01|15/12/2022|0.38|1.61|2860000000|3970000000||
2023-03-19 09:59:09|09969|13222|QNNC|9.59B|9590000000|8.442|492676|6.37|35|2023-04-20|15/03/2023|||||||2023-02-20|15/12/2022|0.14|0.2335|752000000|752000000||
2023-03-19 09:59:13|09970|103715|6269|30.79B|30790000000|95.4|1198714|-3.76|36|2023-04-27|15/03/2023||1.41||8930000000|||2023-02-16|15/12/2022|1.69|1.65|11120000000|11120000000||
2023-03-19 09:59:18|09971|41627|IJMS|5.73B|5730000000|1.63|1898046|3.82|39|2023-05-29|15/03/2023|||||||2023-02-23|15/12/2022|0.0212||1100000000|||
2023-03-19 09:59:23|09972|18316|ORCL|279.49B|279490000000|3,239.90|65066|-8.83|30|2023-05-18|15/03/2023||61.00||15725000000|||2023-01-18|15/12/2022|50.6|55.1|14490000000|14480000000||
2023-03-19 09:59:28|09973|18059|CRBR|183.5B|183500000000|971.95|132900|25.26|28|2023-05-11|15/03/2023||5.4||11770000000|||2023-01-31|15/12/2022|5.76|5.74|11870000000|11850000000||
2023-03-19 09:59:32|09974|103493|3035|48.34B|48340000000|194.5|14575693|-31.14|36|2023-04-25|15/03/2023||2.14||3280000000|||2023-03-20|15/12/2022|2.08|2.11|3250000000|3250000000||
2023-03-19 09:59:37|09975|103138|1717|37.23B|37230000000|31.60|1208579|-16.58|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.3||11770000000|||
2023-03-19 09:59:41|09976|103671|6116|37.17B|37170000000|13|15922138|-20.5|27|2023-05-03|15/03/2023|||||||2023-02-23|15/12/2022|-0.61||3780000000|||
2023-03-19 09:59:45|09977|12541|DINV|9.48B|9480000000|2.15|1243617|-4.87|34|2023-05-03|15/03/2023|||||||2023-03-08|15/12/2022|0.04|0.04|781000000|781000000||
2023-03-19 09:59:49|09978|980664|NYVLt|1.19B|1190000000|0.61|10000|4.27|0||
2023-03-19 09:59:55|09979|41599|VESTA|35.21B|35210000000|53.26|2234154|46.28|32|2023-04-27|15/03/2023||0.0498||47280000|||2023-02-16|15/12/2022|0.1222|0.0532|47400000|47300000||
2023-03-19 09:59:59|09980|103290|2404|42.77B|42770000000|228|1071276|14.81|25|2023-05-31|15/03/2023||5.76||9860000000|||2023-03-30|15/12/2022||6.83||11260000000||
2023-03-19 10:00:06|09981|42669|DEHr|2.92B|2920000000|7.8|639268|1.96|39|2023-05-11|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 10:00:13|09982|103385|2548|25.09B|25090000000|90.7|365214|0.22|31|2023-05-31|15/03/2023||3.75||3200000000|||2023-03-14|15/12/2022|-0.21|-0.025|594500000|594500000||
2023-03-19 10:00:18|09983|103078|1477|53.45B|53450000000|221|1825997|11.22|35|2023-05-04|15/03/2023||3.5||7780000000|||2023-03-21|15/12/2022|3.2|3.18|7360000000|7360000000||
2023-03-19 10:00:23|09984|1012510|4961|31.84B|31840000000|171.00|8801698|-22.94|28|2023-05-31|15/03/2023||1.72||4110000000|||2023-03-01|15/12/2022|1.87|1.84|4130000000|4130000000||
2023-03-19 10:00:29|09985|103750|8150|26.14B|26140000000|35.95|2361053|-30.95|27|2023-05-09|15/03/2023||0.2469||4220000000|||2023-02-23|15/12/2022|0.213|0.28|4690000000|4690000000||
2023-03-19 10:00:36|09986|1165844|MAXE|446.82B|446820000000|460.05|1460733|37.49|14|2023-05-31|15/03/2023||2.52|||||2023-03-01|15/12/2022|2.8|2.84|14780000000|14740000000||
2023-03-19 10:00:40|09987|18408|SNFS|205.09B|205090000000|976|143744|12.1|27|2023-05-11|15/03/2023|||||||2023-02-01|15/12/2022|5.35|5.6|14030000000|14030000000||
2023-03-19 10:00:45|09988|103380|2542|67.84B|67840000000|40.4|4504192|-5.33|27|2023-05-31|15/03/2023||0.86||12290000000|||2023-03-27|15/12/2022|1.44|2.05|14420000000|15630000000||
2023-03-19 10:00:49|09989|17989|AIAE|264.45B|264450000000|2784|70490|59.17|36|2023-05-24|15/03/2023|||||||2023-01-27|15/12/2022|37.4|37.39|12270000000|11790000000||
2023-03-19 10:00:54|09990|953699|VSID|3.19B|3190000000|0.83|4465266|-14.43|26|2023-03-28|15/01/2023|||||||2022-12-16|15/10/2022|0.016|0.0175|1290000000|1290000000||
2023-03-19 10:00:58|09991|103714|6257|25.49B|25490000000|55.8|1520367|-6.14|27|2023-05-31|15/03/2023||0.4||4360000000|||2023-03-01|15/12/2022|0.69|0.69|4140000000|4650000000||
2023-03-19 10:01:02|09992|979669|078600|1.26T|1260000000000|85,100|165800|-7.2|25|2023-05-12|15/03/2023||155.16||36200000000|||2023-03-01|15/12/2022|246.65|246.65|41380000000|41380000000||
2023-03-19 10:01:08|09993|27066|ALSEA|32.38B|32380000000|39.730|1332515|-20.44|39|2023-04-26|15/03/2023||0.2276||15430000000|||2023-02-27|15/12/2022|0.69|0.7933|19150000000|19000000000||
2023-03-19 10:01:14|09994|1012201|3264|27.35B|27350000000|57.7|4562|16.07|27|2023-04-28|15/03/2023|||||||2023-02-24|15/12/2022|1.79|1.51|3830000000|3550000000||
2023-03-19 10:01:18|09995|1123976|METP|65.18B|65180000000|1275|225145|-36.13|20|2023-05-31|15/03/2023||7.46||2900000000|||2023-03-01|15/12/2022|7|7.12|2860000000|2860000000||
2023-03-19 10:01:22|09996|103476|3017|40.81B|40810000000|115.5|4822635|6.14|27|2023-05-10|15/03/2023||2.81||14040000000|||2023-03-27|15/12/2022|2.99|2.97|14780000000|14800000000||
2023-03-19 10:01:27|09997|18359|REDI|126.3B|126300000000|161.6|2069657|8.53|29|2023-05-25|15/03/2023||4.5||191730000000|||2023-02-01|15/12/2022|4.9|4.9|216740000000|216740000000||
2023-03-19 10:01:31|09998|12530|AIRA|10.55B|10550000000|2.21|3758065|38.99|39|2023-05-01|15/03/2023||0.04||1330000000|||2023-02-13|15/12/2022|0.06|0.01|1390000000|1300000000||
2023-03-19 10:01:36|09999|17985|ADAN|771.19B|771190000000|199.95|9817789|59.83|39|2023-05-04|15/03/2023|||||||2023-02-08|15/12/2022|0.02||77640000000|||
2023-03-19 10:01:40|10000|11130|HUMN|452.07B|452070000000|3,716|190566|0.98|25|2023-05-31|15/03/2023|||||||2023-02-02|15/12/2022|0.11||21700000|20000000||
2023-03-19 10:01:45|10001|100260|PVRL|154.32B|154320000000|1,577.95|586346|-7.55|35|2023-05-31|15/03/2023||7.34||9570000000|||2023-01-19|15/12/2022|2.7|3.11|9410000000|9410000000||
2023-03-19 10:01:49|10002|103184|2014|38.98B|38980000000|27.15|19792349|-38.45|27|2023-05-03|15/03/2023||0.17||9070000000|||2023-02-23|15/12/2022|-0.73|-0.5033|8180000000|8350000000||
2023-03-19 10:01:53|10003|19553|SAHOL|85.98B|85980000000|42.14|52456602|158.64|39|2023-05-10|15/03/2023||2.9||53520000000|||2023-02-28|15/12/2022|8.15|4.58|80050000000|47790000000||
2023-03-19 10:01:57|10004|950531|VTRX|7.14B|7140000000|7.56|334383|4.28|27|2023-04-27|15/03/2023||0.0457||162400000|||2023-02-23|15/12/2022|0.051|0.051|190000000|190000000||
2023-03-19 10:02:02|10005|959125|TERRA13|25.87B|25870000000|33.49|833455|23.67|31|2023-04-27|15/03/2023||0.7625||1020000000|||2023-02-23|15/12/2022|0.68|0.7213|1010000000|996750000||
2023-03-19 10:02:06|10006|102425|BCP|41.37B|41370000000|30.25|9114906|4.31|28|2023-05-10|15/03/2023|||||||2023-03-20|15/12/2022|0.26|0.466|84580000000|84580000000||
2023-03-19 10:02:11|10007|18124|SCHE|434.56B|434560000000|2,775.25|96115|57.38|28|2023-04-25|15/03/2023||15.20||18451000000|||2023-02-16|15/12/2022|14.8|14.8|17950000000|17950000000||
2023-03-19 10:02:15|10008|18390|SKFB|212.11B|212110000000|4,261.20|27625|25.53|27|2023-05-11|15/03/2023||26.9||11240000000|||2023-02-08|15/12/2022|23.6|23.6|10770000000|10750000000||
2023-03-19 10:02:20|10009|103667|6005|25.73B|25730000000|11.85|2417858|-28.92|25|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 10:02:24|10010|41614|BMYS|5.34B|5340000000|6.6|438236|-2.51|34|2023-04-26|15/03/2023||0.0919||156050000|||2023-01-31|15/12/2022|0.061|0.0547|140100000|140220000||
2023-03-19 10:02:28|10011|959036|0855|11.39B|11390000000|6.98|2055504|-15.6|14|2022-11-30|15/09/2022|0.59||6790000000||||2022-06-28|15/03/2022|0.54||6480000000|||
2023-03-19 10:02:33|10012|27074|RA|43.66B|43660000000|133.15|454661|0.6|27|2023-05-01|15/03/2023||3.93||3270000000|||2023-01-23|15/12/2022|4.08|3.97|3260000000|3360000000||
2023-03-19 10:02:37|10013|993766|FIBRAPL14|54.14B|54140000000|63.22|634213|31.96|27|2023-04-19|15/03/2023||0.9325||1360000000|||2023-01-18|15/12/2022|0.8163|0.8246|1410000000|1420000000||
2023-03-19 10:02:41|10014|103478|3019|18.1B|18100000000|64.8|1614994|-17.36|25|2023-04-25|15/03/2023|||||||2023-03-17|15/12/2022|0.39|1.51|4610000000|5700000000||
2023-03-19 10:02:46|10015|13568|QINS|4.98B|4980000000|1.53|2189618|-39.96|34|2023-04-25|15/03/2023|||||||2023-01-24|15/12/2022|-0.12||2120000000|4678000000||
2023-03-19 10:02:51|10016|18083|CGPO|441.57B|441570000000|289.15|3958011|72.01|39|2023-05-30|15/03/2023||1||17930000000|||2023-01-24|15/12/2022|1.35|1.37|17750000000|17750000000||
2023-03-19 10:02:56|10017|17978|TMIN|257.54B|257540000000|22,980.00|5711|18.9|26|2023-05-26|15/03/2023|||||||2023-02-08|15/12/2022|110.79||9930000000|||
2023-03-19 10:03:00|10018|103795|9938|17.19B|17190000000|57.7|1860861|-17.37|27|2023-05-31|15/03/2023||0.6517||3480000000|||2023-03-01|15/12/2022|0.33|0.3324|3150000000|3130000000||
2023-03-19 10:03:05|10019|103162|1802|59.47B|59470000000|20.45|7506872|-20|28|2023-05-31|15/03/2023||0.57|||||2023-03-01|15/12/2022||0.57||14080000000||
2023-03-19 10:03:09|10020|1155794|2400|12.27B|12270000000|24.15|4351385|0.42|0||
2023-03-19 10:03:13|10021|11108|GBKK|937.76B|937760000000|293|2625648|-2.02|34|2023-05-02|15/03/2023|||||||2023-02-07|15/12/2022|0.01||48000000|48000000||
2023-03-19 10:03:18|10022|103361|2504|32.54B|32540000000|27.65|1905515|-3.04|25|2023-05-15|15/03/2023||0.51||5140000000|||2023-03-01|15/12/2022|0.57|0.57|5770000000|5770000000||
2023-03-19 10:03:22|10023|990738|1385|52.5B|52500000000|32.45|2849005|69.36|15|2023-04-26|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 10:03:27|10024|985152|6531|49.03B|49030000000|303.5|7866303|-10.71|27|2023-05-31|15/03/2023||1.15||1920000000|||2023-03-20|15/12/2022|0.4|1.18|825100000|850000000||
2023-03-19 10:03:32|10025|50187|MTMJ|24.44B|24440000000|1,773|3065840|3.38|15|2023-03-08|15/12/2022|1.6||25650000000||||2022-09-14|15/06/2022|2.14||24760000000|||
2023-03-19 10:03:36|10026|41682|GAMU|11.35B|11350000000|4.27|10247803|29.39|38|2023-03-23|15/01/2023|||||||2022-12-16|15/10/2022|0.056||1310000000|||
2023-03-19 10:03:41|10027|1165976|HAPP|117.16B|117160000000|819|236565|-29.33|12|2023-05-04|15/03/2023|||||||2023-01-30|15/12/2022|4.04||3670000000|3670000000||
2023-03-19 10:03:48|10028|50102|NTCJ|18.99B|18990000000|1419|2752878|-5.02|19|2023-05-22|15/03/2023||68.00||10827000000|||2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000||
2023-03-19 10:03:53|10029|103467|3005|33.86B|33860000000|56.1|2012259|1.07|27|2023-05-10|15/03/2023||0.7877||7860000000|||2023-02-24|15/12/2022|1.77|1.28|8390000000|8390000000||
2023-03-19 10:03:59|10030|959045|1316|12B|12000000000|4.78|4352040|-4.02|15|2023-04-26|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-19 10:04:04|10031|37753|CCCP|1.98B|1980000000|36.17|273674|-38.38|46|2023-05-17|15/04/2023||-1.98|||||2023-04-18|15/12/2022||||||
2023-03-19 10:04:10|10032|950256|FRKN|4.74B|4740000000|3.02|2351480|4.86|25|2023-04-25|15/03/2023||0.0245||155700000|||2023-02-23|15/12/2022|0.019|0.0225|135300000|131880000||
2023-03-19 10:04:15|10033|950541|YINS|7B|7000000000|2.41|3562466|13.17|26|2023-03-30|15/01/2023||2.43|||||2022-12-22|15/10/2022|0.048|1840|1740000000|2262000000||
2023-03-19 10:04:22|10034|103316|2441|30.55B|30550000000|53.7|2019605|-28.67|27|2023-05-02|15/03/2023||0.465||2670000000|||2023-02-24|15/12/2022|0.51|0.51|3040000000|3040000000||
2023-03-19 10:04:26|10035|50135|RESJ|15.99B|15990000000|4,822|553831|-12.69|16|2023-03-25|15/12/2022|||||||2022-08-25|15/06/2022||||||
2023-03-19 10:04:33|10036|103211|2108|21.27B|21270000000|43.2|1363385|-46.94|25|2023-05-02|15/03/2023||0.56||2900000000|||2023-03-01|15/12/2022|0.17|0.6|2220000000|3080000000||
2023-03-19 10:04:38|10037|103429|2845|45.78B|45780000000|11.25|5180393|-5.63|27|2023-05-04|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 10:04:42|10038|102428|BCH|50.12B|50120000000|20.1|9302483|-5.19|27|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.11|0.1333|2790000000|2820000000||
2023-03-19 10:04:47|10039|1006198|WLCON|109.87B|109870000000|26.8|1671750|3.08|25|2023-05-17|15/03/2023|||||||2023-03-01|15/12/2022|0.2836|0.2836|8850000000|9340000000||
2023-03-19 10:04:52|10040|102863|VGI|43.66B|43660000000|3.9|31917884|-23.53|27|2023-05-17|15/03/2023||0.0159||1247000000|||2023-02-14|15/12/2022|0.01|0.0097|1380000000|1380000000||
2023-03-19 10:04:56|10041|103129|1707|25.92B|25920000000|175|938551|23.43|27|2023-05-31|15/03/2023||1.88||2280000000|||2023-02-24|15/12/2022|3.17|3.17|3120000000|3120000000||
2023-03-19 10:05:01|10042|103251|2351|22.04B|22040000000|121|2483770|-13.09|25|2023-05-11|15/03/2023||1.18||2670000000|||2023-03-29|15/12/2022|0.84|0.84|2850000000|2850000000||
2023-03-19 10:05:05|10043|1056074|6670|30.33B|30330000000|231.50|631822|11.63|27|2023-05-31|15/03/2023||6.2||7280000000|||2023-03-01|15/12/2022|8.33|8.51|9360000000|9200000000||
2023-03-19 10:05:10|10044|102869|WHA|62.78B|62780000000|4.2|114619372|26.51|27|2023-05-11|15/03/2023||0.0592||2920000000|||2023-02-23|15/12/2022|0.19|0.19|8370000000|8370000000||
2023-03-19 10:05:14|10045|950427|MPIM|5.58B|5580000000|28.08|183931|-16.92|27|2023-05-26|15/03/2023|||||||2023-02-16|15/12/2022|0.093||526400000|||
2023-03-19 10:05:18|10046|103722|6285|34.27B|34270000000|86.6|4038109|25.55|28|2023-05-31|15/03/2023||1.98||25360000000|||2023-03-29|15/12/2022|2.32|2.58|29090000000|29100000000||
2023-03-19 10:05:22|10047|953677|STIK|5.21B|5210000000|3.36|406371|-17.85|26|2023-03-15|15/01/2023|0.069||978400000||||2022-12-08|15/10/2022|0.071|0.07|1030000000|1030000000||
2023-03-19 10:05:28|10048|42664|MORr|2.36B|2360000000|21.5|342654|64.25|39|2023-06-07|15/03/2023||2.9||3980000000|||2023-03-20|15/12/2022||2.54||4530000000||
2023-03-19 10:05:32|10049|962595|LACOMERUBC|43.32B|43320000000|39.89|253242|9.41|27|2023-04-26|15/03/2023||0.4434|||||2023-02-22|15/12/2022|0.45|0.4059|8960000000|8820000000||
2023-03-19 10:05:38|10050|103189|2023|31.02B|31020000000|15.7|4517268|-34.77|27|2023-05-03|15/03/2023|||||||2023-03-15|15/12/2022|-0.3|-0.3|17180000000|29560000000||
2023-03-19 10:05:42|10051|102999|1227|36.88B|36880000000|40.60|552705|-19.17|26|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-19 10:05:47|10052|42631|BOPr|2.26B|2260000000|1.81|5807403|28.01|39|2023-05-05|15/03/2023|||||||2023-02-24|15/12/2022|0.16|0.15|576000000|505880000||
2023-03-19 10:05:51|10053|103452|2903|32.12B|32120000000|22.8|1794759|6.92|36|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-19 10:05:56|10054|947237|KEIN|146.2B|146200000000|1,619.95|184000|43.16|32|2023-05-09|15/03/2023||16.1||20180000000|||2023-01-23|15/12/2022|14.3|14.31|17840000000|17840000000||
2023-03-19 10:06:02|10055|1012912|8044|7.76B|7760000000|61.9|2621|-26.74|27|2023-05-04|15/03/2023||0.005||11680000000|||2023-02-23|15/12/2022|0.06|0.0633|13200000000|13200000000||
2023-03-19 10:06:06|10056|18438|CHOL|102.9B|102900000000|545.4|120923|-10.47|28|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|7.1|7.1|47250000000|||
2023-03-19 10:06:10|10057|1115204|MTHJ|16.27B|16270000000|9,350|404606|-10.02|11|2023-02-20|15/12/2022|8.74||51220000000||||2022-08-29|15/06/2022|10.67||47160000000|||
2023-03-19 10:06:18|10058|943829|TNSL|80.37B|80370000000|590|303243|-59.75|27|2023-05-18|15/03/2023|||||||2023-01-20|15/12/2022|8.6|8.6|8700000000|8700000000||
2023-03-19 10:06:22|10059|1012932|8086|15.13B|15130000000|77|1893|-27.8|27|2023-05-31|15/03/2023||-0.235||366000000|||2023-03-01|15/12/2022|-0.275|-0.275|374000000|374000000||
2023-03-19 10:06:34|10060|103558|3545|16.01B|16010000000|76|3934946|-49.93|27|2023-05-11|15/03/2023||0.05||2760000000|||2023-03-29|15/12/2022|0.14|0.12|3360000000|2930000000||
2023-03-19 10:06:38|10061|1167309|RRRP3|6.45B|6450000000|31.75|6090097|-13.04|15|2023-05-03|15/03/2023||1.55||872460000|||2023-03-08|15/12/2022|0.05|0.2175|445100000|445050000||
2023-03-19 10:06:42|10062|946369|1811|11.33B|11330000000|2.64|8554651|-26.87|5|2018-04-19|15/12/2017|0.01||584000000||||2017-09-14|15/06/2017|0.01||524500000|||
2023-03-19 10:06:46|10063|995736|206650|269.33B|269330000000|7,390|219233|-70.32|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:06:50|10064|103468|3006|21.09B|21090000000|77.4|4517953|-56.94|27|2023-05-12|15/03/2023||0.00||2560000000|||2023-03-01|15/12/2022|-3.35|-0.01|2670000000|2720000000||
2023-03-19 10:06:54|10065|990812|1798|19.93B|19930000000|2.740|17486691|-10.46|15|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 10:06:59|10066|941315|DANA|5.41B|5410000000|0.773|7926970|-32.17|34|2023-05-09|15/03/2023|||||||2023-02-16|15/12/2022|0.003|0.0056|137220000|137220000||
2023-03-19 10:07:04|10067|1012596|5371|25.26B|25260000000|64.6|2771|-7.14|27|2023-05-02|15/03/2023||0.7317||10080000000|||2023-02-22|15/12/2022|0.95|0.95|11170000000|11350000000||
2023-03-19 10:07:08|10068|50136|TKGJ|17.01B|17010000000|3485|1425380|-23.59|27|2023-06-05|15/03/2023||242.00||22848000000|||2023-02-14|15/12/2022||||||
2023-03-19 10:07:16|10069|1057324|THGn|57.84B|57840000000|68.25|1649714|-10.78|0||
2023-03-19 10:07:20|10070|103048|1440|27.5B|27500000000|16.60|1151670|-29.21|27|2023-05-08|15/03/2023|||||||2023-03-15|15/12/2022|-0.19||5470000000|||
2023-03-19 10:07:24|10071|1012192|3227|15.27B|15270000000|104.5|652|-23.02|27|2023-05-12|15/03/2023||0.03||1010000000|||2023-03-01|15/12/2022|-0.44|-0.44|1020000000|1020000000||
2023-03-19 10:07:29|10072|1012847|6547|18.63B|18630000000|56.80|3449|-66.3|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||1.81||2500000000||
2023-03-19 10:07:35|10073|959124|FIBRAMQ12|21.27B|21270000000|27.94|964251|20.12|30|2023-04-27|15/03/2023||0.87||1000000000|||2023-03-20|15/12/2022|-0.17|0.83|1050000000|1070000000||
2023-03-19 10:07:39|10074|947130|RLXO|194.22B|194220000000|781.4|137858|-30.5|27|2023-05-12|15/03/2023||2.5||7300000000|||2023-02-04|15/12/2022|1.2|1.18|6810000000|6810000000||
2023-03-19 10:07:43|10075|103720|6282|21.18B|21180000000|40.2|20918506|17.32|27|2023-05-05|15/03/2023||0.17||5690000000|||2023-03-08|15/12/2022|0.03|0.0433|5810000000|5810000000||
2023-03-19 10:07:47|10076|50183|FFAJ|17.21B|17210000000|1086|2259121|-9.95|16|2023-03-08|15/12/2022|1.32||1870000000||||2022-09-02|15/06/2022|0.37||3450000000|||
2023-03-19 10:07:52|10077|1055159|EMAARDEV|22B|22000000000|5.5|2843321|21.09|27|2023-05-01|15/03/2023||0.24||3390000000|||2023-03-01|15/12/2022|0.21|0.2|4050000000|3310000000||
2023-03-19 10:07:57|10078|103042|1434|46.27B|46270000000|27.5|1065065|-1.96|27|2023-05-05|15/03/2023||0.25||7960000000|||2023-03-23|15/12/2022|0.13|0.22|7780000000|7730000000||
2023-03-19 10:08:01|10079|1012236|3374|28.9B|28900000000|106.5|1710|-11.16|26|2023-05-31|15/03/2023||0.9833||1440000000|||2023-03-01|15/12/2022|1.67|1.67|1800000000|1800000000||
2023-03-19 10:08:06|10080|1012342|3707|29.49B|29490000000|88.5|3456|-32.85|25|2023-05-11|15/03/2023||0.56||2230000000|||2023-03-27|15/12/2022|0.19|0.61|2100000000|2330000000||
2023-03-19 10:08:11|10081|1013401|CENA|99.28B|99280000000|950.05|285476|-38.06|25|2023-05-31|15/03/2023|||||||2023-02-06|15/12/2022|7.1|7.11|1410000000|1410000000||
2023-03-19 10:08:15|10082|12539|DFM|10.15B|10150000000|1.25|4906227|-45.89|39|2023-05-09|15/03/2023||0.01||115490000|||2023-02-07|15/12/2022|0.01|0.00|91700000|74500000||
2023-03-19 10:08:19|10083|103747|8112|18.38B|18380000000|43.2|2401694|-16.57|27|2023-05-31|15/03/2023||0.54||37650000000|||2023-03-01|15/12/2022|0.4|0.53|35720000000|37080000000||
2023-03-19 10:08:24|10084|102113|ARG|7.53T|7530000000000|9,630.0|146571|-25.58|33|2023-05-17|15/03/2023|||||||2023-03-20|15/12/2022|343.44||5739800000000|4960743000000||
2023-03-19 10:08:28|10085|990318|0512|15.77B|15770000000|4.47|2873186|-23.72|14|2022-08-10|15/06/2022|0.2||5210000000||||2022-03-14|15/12/2021|0.34||4030000000|||
2023-03-19 10:08:32|10086|39851|BAYE|179.15B|179150000000|3986|11827|-10.74|27|2023-05-24|15/03/2023|||||||2023-02-07|15/12/2022|30|15.7|10380000000|10890000000||
2023-03-19 10:08:36|10087|41623|CBMS|6.46B|6460000000|21.14|320912|2.03|30|2023-05-18|15/03/2023|||||||2023-02-23|15/12/2022|0.197|0.197|612800000|612800000||
2023-03-19 10:08:41|10088|103647|5434|33.52B|33520000000|184.5|402891|6.47|27|2023-05-12|15/03/2023||3.71||12850000000|||2023-03-30|15/12/2022|3.06|4.06|13380000000|13280000000||
2023-03-19 10:08:45|10089|1012355|4123|26.41B|26410000000|44.40|1187|-10.94|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:08:49|10090|1155529|CAN|512.51M|512510000|3.08|2342253|-41.33|0||
2023-03-19 10:08:53|10091|19581|THYAO|174.57B|174570000000|126.500|51431001|356.35|39|2023-05-11|15/03/2023|||||||2023-03-15|15/12/2022|0.34|3.91|88050000000|88430000000||
2023-03-19 10:08:58|10092|18261|BIRS|75.91B|75910000000|276.55|2041742|-37.71|39|2023-05-24|15/03/2023||4.5||12520000000|||2023-02-02|15/12/2022|1.6|1.74|12220000000|12220000000||
2023-03-19 10:09:03|10093|103539|3406|44.29B|44290000000|393|2379229|-11.34|26|2023-04-28|15/03/2023||4.44||4110000000|||2023-03-30|15/12/2022||11.17||6650000000||
2023-03-19 10:09:07|10094|102173|AGI|113.25B|113250000000|12.44|7034392|1.97|33|2023-05-17|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:09:11|10095|44108|181710|929.5B|929500000000|27000|71055|-26.33|34|2023-05-12|15/03/2023||356.44||559220000000|||2023-02-10|15/12/2022|-417.54|181.69|561380000000|561360000000||
2023-03-19 10:09:16|10096|947119|UNOI|271.46B|271460000000|474.15|485416|-8.11|27|2023-05-17|15/03/2023|||||||2023-02-08|15/12/2022|2.8|2.8|29160000000|29150000000||
2023-03-19 10:09:20|10097|1012658|5904|59.78B|59780000000|585|710|52.02|27|2023-04-24|15/03/2023||5.6||5280000000|||2023-03-20|15/12/2022|6.39|5.81|5140000000|5170000000||
2023-03-19 10:09:25|10098|103010|1304|28.2B|28200000000|26.3|2635306|-14.14|26|2023-05-04|15/03/2023||-0.27||14690000000|||2023-03-15|15/12/2022|0.46|0.02|15150000000|16000000000||
2023-03-19 10:09:30|10099|18236|JBCH|151.56B|151560000000|1956.85|37458|21.93|27|2023-05-23|15/03/2023|||||||2023-02-08|15/12/2022|13.7|13.7|7930000000|7930000000||
2023-03-19 10:09:35|10100|102751|STA|31.33B|31330000000|20.40|7092152|-25.14|27|2023-05-16|15/03/2023|||||||2023-02-17|15/12/2022|0.64||25330000000|||
2023-03-19 10:09:39|10101|103016|1312|17.72B|17720000000|19.55|2785925|-28.81|27|2023-05-31|15/03/2023||-0.04||4640000000|||2023-03-01|15/12/2022|-0.315|-0.27|3940000000|4710000000||
2023-03-19 10:09:43|10102|19535|PETKM|37.94B|37940000000|14.97|164978292|72.86|39|2023-05-05|15/03/2023|||||||2023-03-02|15/12/2022|0.32||8910000000|12600000000||
2023-03-19 10:09:48|10103|103323|2451|30.72B|30720000000|71.6|389765|-5.65|27|2023-04-20|15/03/2023||0.93||2990000000|||2023-03-10|15/12/2022|0.11|1.1|2600000000|2910000000||
2023-03-19 10:09:52|10104|18219|IDFC|124.8B|124800000000|78|9919465|28.61|39|2023-04-28|15/03/2023|||||||2023-02-01|15/12/2022|1.57||297300000|||
2023-03-19 10:10:01|10105|969085|2666|9.08B|9080000000|4.8|3257017|-3.42|5|2018-04-26|15/12/2017|0.33||1760000000||||2017-09-20|15/06/2017|0.34||1650000000|||
2023-03-19 10:10:05|10106|103171|1904|30.09B|30090000000|27.15|787965|-20|25|2023-05-31|15/03/2023||0.58||11840000000|||2023-03-29|15/12/2022|0.28|0.62|10500000000|12520000000||
2023-03-19 10:10:10|10107|992986|1610|8.7B|8700000000|2.23|20179195|-33.23|4|2018-04-24|15/12/2017|0.06||3660000000||||2017-09-18|15/06/2017|0.06||3300000000|||
2023-03-19 10:10:16|10108|943496|1448|13.15B|13150000000|5.79|9959648|1.05|15|2023-05-31|15/03/2023|||||||2023-03-17|15/12/2022||0.31||||
2023-03-19 10:10:20|10109|103266|2368|39.16B|39160000000|89.5|8083809|-1.32|27|2023-05-09|15/03/2023||1.27||6530000000|||2023-03-27|15/12/2022|1.91|1.96|8480000000|8560000000||
2023-03-19 10:10:24|10110|980660|NYVCt|890.02M|890020000|0.5400|0|-3.57|0||
2023-03-19 10:10:30|10111|102530|GUNKUL|33.22B|33220000000|3.74|83645573|-37.67|27|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022|0.02|0.02|1570000000|1680000000||
2023-03-19 10:10:35|10112|1013041|8942|10.95B|10950000000|66|162|-2.35|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:10:39|10113|103032|1409|28.64B|28640000000|17.75|2586209|-16.75|26|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 10:10:44|10114|103326|2455|16.73B|16730000000|90.5|3604207|-28.97|27|2023-04-27|15/03/2023||0.435||453660000|||2023-03-16|15/12/2022|0.305|0.4|506000000|503690000||
2023-03-19 10:10:49|10115|18145|GILE|136.29B|136290000000|4,186.20|11995|-14.04|27|2023-04-28|15/03/2023||||6160000000|||2023-02-01|15/12/2022|22.8||6190000000|||
2023-03-19 10:10:56|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2023-03-19 10:11:01|10117|1141819|IFS|2.56B|2560000000|21.77|53751|-34.92|27|2023-05-10|15/03/2023||3.44|||||2023-02-13|15/12/2022|3.46|3.85|1540000000|1520000000||
2023-03-19 10:11:06|10118|1155940|ONEW|151.12B|151120000000|424|210288|9.13|20|2023-05-31|15/03/2023||||4290000000|||2023-02-02|15/12/2022|18.86||4190000000|4180000000||
2023-03-19 10:11:11|10119|103796|9939|28.15B|28150000000|97.8|1722077|29.62|26|2023-05-31|15/03/2023||1.94||6160000000|||2023-03-15|15/12/2022|0.8|0.8|5340000000|5350000000||
2023-03-19 10:11:15|10120|946386|0182|6.02B|6020000000|0.71|16095233|0|6|2020-08-10|15/06/2020|||||||2018-04-24|15/12/2017|-0.01||441900000|||
2023-03-19 10:11:20|10121|19620|YKBNK|95.03B|95030000000|11.250|296904244|194.45|39|2023-04-28|15/03/2023||0.9||19200000000|||2023-02-15|15/12/2022|2.06|1.42|39240000000|37600000000||
2023-03-19 10:11:24|10122|985922|QUEC|51.51B|51510000000|347.7|249579|-38.42|27|2023-05-31|15/03/2023||8.39||46210000000|||2023-02-10|15/12/2022|2.6|3.35|44660000000|44660000000||
2023-03-19 10:11:28|10123|103216|2204|32.22B|32220000000|58.20|2108005|-7.18|35|2023-05-11|15/03/2023||1.87||8430000000|||2023-03-31|15/12/2022||0.08||7750000000||
2023-03-19 10:11:33|10124|18636|CESP6|8.3B|8300000000|25.25|2482386|7.4|35|2022-05-03|15/03/2022||0.3416||533480000|||2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000||
2023-03-19 10:11:38|10125|100254|INBF|45.58B|45580000000|101.6|10579371|-36.93|27|2023-04-25|15/03/2023||6.76|||||2023-02-14|15/12/2022|6.49|7.87|23390000000|||
2023-03-19 10:11:42|10126|102467|CHG|40.26B|40260000000|3.66|39704770|-5.67|27|2023-05-18|15/03/2023|||||||2023-02-24|15/12/2022|0.03|0.0287|1720000000|1720000000||
2023-03-19 10:11:46|10127|100145|3899|16.67B|16670000000|8.22|2286246|-6.48|11|2023-03-23|15/12/2022|||||||2022-03-21|15/12/2021||||4613000000||
2023-03-19 10:11:52|10128|1142212|AFFL|127.23B|127230000000|965.5|211486|-20.25|18|2023-05-31|15/03/2023||4.65||3760000000|||2023-02-06|15/12/2022|5.2|5.2|3760000000|3760000000||
2023-03-19 10:11:56|10129|19339|CCOLA|53.37B|53370000000|209.8|519129|90.73|39|2023-05-04|15/03/2023||2.58||16340000000|||2023-02-27|15/12/2022|2.55|0.8676|12760000000|12300000000||
2023-03-19 10:12:01|10130|50199|SPGJ|10.84B|10840000000|3,173|276822|12.52|15|2023-02-21|15/12/2022|2.48||29120000000||||2022-08-29|15/06/2022|1.86||24600000000|||
2023-03-19 10:12:05|10131|963738|TLSV|40.54B|40540000000|2378|15948|-39.04|27|2023-05-31|15/03/2023||19.2||20240000000|||2023-01-25|15/12/2022|16.9|16.94|20080000000|20060000000||
2023-03-19 10:12:11|10132|18781|SLCE3|9.37B|9370000000|45.4|1369584|-0.68|39|2023-05-15|15/03/2023||2.09||2070000000|||2023-03-08|15/12/2022|-0.195|0.4025|2320000000|2040000000||
2023-03-19 10:12:15|10133|943514|2186|13.2B|13200000000|3.51|26367217|13.59|15|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 10:12:20|10134|18129|FINX|100.83B|100830000000|162.5|708182|5.65|32|2023-05-26|15/03/2023||2.2||10890000000|||2023-02-04|15/12/2022|1.25|1.3|11250000000|9510000000||
2023-03-19 10:12:25|10135|103619|4919|62.13B|62130000000|148|8285037|-3.02|27|2023-05-31|15/03/2023||1.87||9360000000|||2023-02-01|15/12/2022|1.7|1.18|9570000000|9410000000||
2023-03-19 10:12:29|10136|103703|6213|26.97B|26970000000|74.3|1721347|-36.15|27|2023-05-02|15/03/2023||0.6417||6210000000|||2023-03-27|15/12/2022|1.05|0.8767|6860000000|6800000000||
2023-03-19 10:12:33|10137|39919|TTKL|98.55B|98550000000|710.4|119766|-17.4|29|2023-05-24|15/03/2023|||||||2023-01-31|15/12/2022|4.15||6520000000|6830000000||
2023-03-19 10:12:38|10138|18067|CHMB|114.21B|114210000000|274.4|1463932|-34.38|28|2023-05-25|15/03/2023|||||||2023-02-07|15/12/2022|7.8|7.8|82960000000|82960000000||
2023-03-19 10:12:42|10139|18049|BLUS|138.42B|138420000000|1,439.55|90383|46.48|28|2023-05-04|15/03/2023||12||21730000000|||2023-01-31|15/12/2022|6.1|6.1|17880000000|17880000000||
2023-03-19 10:12:47|10140|12534|ARMX|4.98B|4980000000|3.51|381460|-5.9|33|2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000|||2022-11-09|15/09/2022|0.03|0.03|1430000000|1446000000||
2023-03-19 10:12:52|10141|1130904|KPIE|234.7B|234700000000|869.2|1766728|48.64|20|2023-05-31|15/03/2023||3.67||9480000000|||2023-01-31|15/12/2022|3.7|3.41|9170000000|8930000000||
2023-03-19 10:12:56|10142|103494|3036|58.66B|58660000000|66.4|1448395|-24.51|27|2023-05-12|15/03/2023||1.26||132040000000|||2023-02-23|15/12/2022|1.3|1.18|157470000000|149120000000||
2023-03-19 10:13:00|10143|18065|CNTY|75.05B|75050000000|674|126244|-17.95|30|2023-05-04|15/03/2023|||||||2023-01-31|15/12/2022|2.9||11500000000|9241000000||
2023-03-19 10:13:03|10144|1054591|TTWSF|993.99M|993990000|0.365|12000|0|0||
2023-03-19 10:13:08|10145|18082|CRSL|219.07B|219070000000|2988.9|26651|4.23|30|2023-04-19|15/03/2023||||6690000000|||2023-02-17|15/12/2022|21.62||8220000000|5710000000||
2023-03-19 10:13:15|10146|37978|TPE|3.32B|3320000000|1.893|3957850|-31.51|39|2023-05-17|15/03/2023|||||||2023-03-20|15/12/2022||||8850000000||
2023-03-19 10:13:20|10147|50137|CMLJ|10.4B|10400000000|2972|958145|-30.53|18|2023-05-22|15/03/2023|||||||2022-11-21|15/09/2022|3.66||3740000000|||
2023-03-19 10:13:25|10148|8808|MTEL|370.65B|370650000000|385|417724|-4.94|39|2023-05-10|15/03/2023|||||||2023-02-22|15/12/2022|17.52|18.32|199200000000|196310000000||
2023-03-19 10:13:29|10149|102315|SECB|70.08B|70080000000|93|618821|-13.08|32|2023-05-03|15/03/2023||3.27||10650000000|||2023-03-14|15/12/2022|3.05|3.05|10230000000|10310000000||
2023-03-19 10:13:36|10150|50103|PSGJ|4.8B|4800000000|2,295|1413847|-23.17|18|2022-10-12|15/08/2022|||||||2022-04-18|15/02/2022|34.3||7450000000|||
2023-03-19 10:13:41|10151|1012358|4128|31.94B|31940000000|62.50|5469|9.25|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.9||449900000|||
2023-03-19 10:13:44|10152|1174912|383310|1.03T|1030000000000|67,600|318709|28.27|6|2022-11-09|15/09/2022|665||60600000000||||2022-08-11|15/06/2022|460||46960000000|||
2023-03-19 10:13:49|10153|1061909|AMBE|64.64B|64640000000|1,918.45|70884|-48.13|24|2023-05-31|15/03/2023||21.38||21580000000|||2023-01-30|15/12/2022|4.2|4.86|13480000000|12930000000||
2023-03-19 10:13:53|10154|50207|KAPJ|7.56B|7560000000|305|2891806|-33.98|16|2023-02-21|15/12/2022|0.3||15270000000||||2022-08-24|15/06/2022|0.32||14330000000|||
2023-03-19 10:13:57|10155|103206|2103|23.24B|23240000000|28.15|1560671|-21.11|27|2023-06-13|15/03/2023||0.82||8430000000|||2023-03-01|15/12/2022|0.63|0.63|8260000000|8260000000||
2023-03-19 10:14:02|10156|27076|BOLSAA|22.28B|22280000000|38.57|1438589|3.85|37|2023-04-25|15/03/2023||0.7192||1020000000|||2023-02-14|15/12/2022|0.674|0.6747|973000000|999090000||
2023-03-19 10:14:08|10157|979560|064550|1.31T|1310000000000|50,900|704546|11.87|25|2023-05-17|15/03/2023||||578700000000|||2023-03-01|15/12/2022|||49800000000|54500000000||
2023-03-19 10:14:13|10158|1166416|COMU|105.84B|105840000000|2163.9|4548|-8.31|17|2023-05-31|15/03/2023||||2540000000|||2023-03-01|15/12/2022|14.95||2440000000|2440000000||
2023-03-19 10:14:17|10159|1129147|VAMO3|13.64B|13640000000|13.41|3201671|20.7|15|2023-04-27|15/03/2023||0.19||1530000000|||2023-02-13|15/12/2022|0.25|0.1601|1390000000|1390000000||
2023-03-19 10:14:21|10160|103215|2201|75.13B|75130000000|75.7|26015927|85.68|36|2023-05-12|15/03/2023||1.34||19990000000|||2023-03-29|15/12/2022||0.81||20570000000||
2023-03-19 10:14:25|10161|103165|1808|30.81B|30810000000|68.3|417803|18.58|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.49||1550000000|||
2023-03-19 10:14:29|10162|103209|2106|27.65B|27650000000|30.4|407961|-4.37|27|2023-05-31|15/03/2023||-0.03||8110000000|||2023-03-15|15/12/2022|-0.59|-0.59|8360000000|8360000000||
2023-03-19 10:14:33|10163|18162|GUJL|333.49B|333490000000|3,035.90|157200|-0.99|25|2023-05-31|15/03/2023|||||||2023-01-27|15/12/2022|30|30.1|14180000000|13920000000||
2023-03-19 10:14:38|10164|950467|PMAS|3.34B|3340000000|4.69|1372183|30.28|25|2023-05-18|15/03/2023|||||||2023-02-23|15/12/2022|0.032|0.025|147700000|147830000||
2023-03-19 10:14:42|10165|103207|2104|19.11B|19110000000|19.70|1417934|-29.62|26|2023-05-09|15/03/2023||0.2||5140000000|||2023-03-17|15/12/2022|-0.08|0.5|5620000000|6950000000||
2023-03-19 10:14:47|10166|37737|BDXP|7.84B|7840000000|307|13370|47.6|39|2023-04-28|15/03/2023||||1520000000|||2023-02-22|15/12/2022|6.16||2270000000|2270000000||
2023-03-19 10:14:51|10167|943638|INEE|56.44B|56440000000|415.85|501484|-45.79|24|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|||2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000||
2023-03-19 10:14:55|10168|949951|EQUJ|11.43B|11430000000|1477|1527555|-30.75|15|2023-05-02|15/02/2023|||||||2022-10-03|15/08/2022|1.42||1050000000|||
2023-03-19 10:14:59|10169|1096132|NIU|306.16M|306160000|3.98|749750|-61.66|20|2023-05-15|15/03/2023|||||||2023-03-20|15/12/2022||1.01||1380000000||
2023-03-19 10:15:04|10170|947206|VNTI|181.07B|181070000000|1,758.00|41080|-9.78|27|2023-05-15|15/03/2023||||5020000000|||2023-02-06|15/12/2022|12.2|12.2|5090000000|5090000000||
2023-03-19 10:15:08|10171|947307|VMAR|45.29B|45290000000|2,290.70|33721|-40.39|27|2023-05-26|15/03/2023||10||6020000000|||2023-02-06|15/12/2022|10.1|11.29|7770000000|7770000000||
2023-03-19 10:15:12|10172|103204|2101|30.52B|30520000000|36.6|719539|-12.54|25|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022||-0.27||2130000000||
2023-03-19 10:15:16|10173|13226|VFQS|7.00B|7000000000|1.655|2105600|-0.54|27|2023-05-02|15/03/2023|||||||2023-02-27|15/12/2022|0.04|0.0323|889700000|889700000||
2023-03-19 10:15:20|10174|19585|TOASO|92.45B|92450000000|184.9|8179968|154.76|39|2023-04-27|15/03/2023||2.95||13290000000|||2023-02-02|15/12/2022|6.99|4|23470000000|23440000000||
2023-03-19 10:15:25|10175|979066|007390|1.01T|1010000000000|16,090|440776|-7.26|23|2022-11-14|15/09/2022|-155||5520000000||||2022-08-16|15/06/2022|-86||5020000000|||
2023-03-19 10:15:29|10176|103484|3026|15.48B|15480000000|98|227371|-17.89|26|2023-05-04|15/03/2023||1.57||3336000000|||2023-03-15|15/12/2022|1.19|1.76|3290000000|3456000000||
2023-03-19 10:15:33|10177|1030994|MEGA3|5.63B|5630000000|9.04|1276723|-21.53|25|2023-05-03|15/03/2023||-0.1759||356410000|||2023-02-23|15/12/2022|-0.0671|0.0265|483000000|543710000||
2023-03-19 10:15:37|10178|1081587|ONTE|56.52B|56520000000|265.7|200509|-15.93|24|2023-05-31|15/03/2023||4.1||9170000000|||2023-01-19|15/12/2022|1.5|1.53|7390000000|7270000000||
2023-03-19 10:15:41|10179|943460|0777|9.04B|9040000000|16.76|910290|2.57|19|2023-06-13|15/03/2023|||||||2023-03-27|15/12/2022||0.80||4086000000||
2023-03-19 10:15:46|10180|953680|SUNW|5.38B|5380000000|1.57|1398275|16.3|27|2023-05-17|15/03/2023|||||||2023-01-30|15/12/2022|0.024||186700000|186700000||
2023-03-19 10:15:53|10181|103435|2855|22.93B|22930000000|15.75|695241|-32.1|25|2023-05-05|15/03/2023|||||||2023-03-30|15/12/2022|0.15||1680000000|||
2023-03-19 10:15:58|10182|19574|TAVHL|28.27B|28270000000|78.25|6297765|127.47|38|2023-04-27|15/03/2023|||||||2023-02-14|15/12/2022|-0.02||299000000|255430000||
2023-03-19 10:16:02|10183|100056|0819|10.71B|10710000000|9.51|4465803|48.59|19|2023-05-01|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-19 10:16:07|10184|103288|2401|14.68B|14680000000|24.95|2251991|-27.39|27|2023-05-11|15/03/2023|||||||2023-03-15|15/12/2022||0.37||1880000000||
2023-03-19 10:16:14|10185|990763|1478|5.06B|5060000000|4.27|1569013|-32.54|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|||2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000||
2023-03-19 10:16:18|10186|20982|BMA|2.17B|2170000000|17.13|286152|6.46|35|2023-05-24|15/03/2023||0.979|||||2023-02-23|15/12/2022|1.33|1.42|327980000|327980000||
2023-03-19 10:16:23|10187|40970|Q|43.39B|43390000000|111.85|1256382|4.73|25|2023-04-25|15/03/2023||1.97|||||2023-01-26|15/12/2022|1.51|1.36|41470000000|10847000000||
2023-03-19 10:16:27|10188|100005|0081|11.28B|11280000000|3.17|2411709|-26.45|31|2023-03-23|15/12/2022||0.73||35447000000|||2022-10-17|15/09/2022||1.13||65875000000||
2023-03-19 10:16:31|10189|18602|ARZZ3|7.33B|7330000000|66.78|1432805|-15.78|34|2023-05-04|15/03/2023||0.7878||1030000000|||2023-03-09|15/12/2022|0.97|1.26|1310000000|1310000000||
2023-03-19 10:16:36|10190|18131|FISO|76.59B|76590000000|111.9|2350443|-10.94|29|2023-05-08|15/03/2023||1.90||15719000000|||2023-02-02|15/12/2022|2.3|2.3|15050000000|15050000000||
2023-03-19 10:16:41|10191|41679|IGRE|6.32B|6320000000|1.76|754398|27.54|27|2023-04-24|15/03/2023|||||||2023-01-19|15/12/2022|0.04|0.0343|148700000|148700000||
2023-03-19 10:16:45|10192|102100|CCB|3.51T|3510000000000|2998|438441|-48.24|36|2023-05-08|15/03/2023||40.43||2787600000000|||2023-02-20|15/12/2022|92.46|92.46|2974090000000|3056050000000||
2023-03-19 10:16:50|10193|50088|AFEJ|9.34B|9340000000|8849|240484|-19.47|30|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|8.74||35580000000|||
2023-03-19 10:16:54|10194|18257|KECL|118.54B|118540000000|459.5|341015|14.18|29|2023-05-17|15/03/2023||7||51400000000|||2023-01-31|15/12/2022|0.7|0.6987|43750000000|43740000000||
2023-03-19 10:16:58|10195|103784|9925|15.64B|15640000000|40.7|132138|1.89|25|2023-05-17|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:17:02|10196|103571|3596|22.92B|22920000000|104|1031591|-9.61|27|2023-05-31|15/03/2023||2.04||11450000000|||2023-03-20|15/12/2022|2.76|2.75|13200000000|13430000000||
2023-03-19 10:17:06|10197|11193|ALQK|280.24M|280240000|261|790363|-33.08|24|2022-08-14|15/06/2022|0.01||68730000||||2022-05-23|15/03/2022|0.02||68360000|||
2023-03-19 10:17:10|10198|103143|1723|25.88B|25880000000|111.5|218887|-4.74|35|2023-05-31|15/03/2023||1.49||2290000000|||2023-03-02|15/12/2022|1.43|1.42|2330000000|2400000000||
2023-03-19 10:17:17|10199|27105|LABB|14.24B|14240000000|14.32|4652973|-28.69|39|2023-04-26|15/03/2023||0.3944||4300000000|||2023-02-22|15/12/2022|0.2421|0.3021|4170000000|4240000000||
2023-03-19 10:17:21|10200|103488|3030|14.88B|14880000000|63.00|410265|-3.87|25|2023-05-03|15/03/2023|||||||2023-02-23|15/12/2022|1.35||1410000000|||
2023-03-19 10:17:25|10201|1167046|3913|2.92B|2920000000|1.44|10474923|-52|0||
2023-03-19 10:17:30|10202|41621|ALLI|5.14B|5140000000|3.33|1431336|-9.51|38|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.114|0.1142|496500000|496530000||
2023-03-19 10:17:34|10203|11110|KIBK|197.26B|197260000000|186|5520362|-18.38|33|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.01||16000000|16000000||
2023-03-19 10:17:38|10204|102311|RLC|67B|67000000000|13.52|9144037|-31.02|27|2023-05-10|15/03/2023||0.47||9170000000|||2023-03-10|15/12/2022|0.4|0.4|9740000000|15490000000||
2023-03-19 10:17:43|10205|18430|THMX|260.22B|260220000000|2,310.70|55208|14.9|39|2023-05-19|15/03/2023||15.59||22340000000|||2023-02-07|15/12/2022|11.2|11.08|20490000000|20490000000||
2023-03-19 10:17:48|10206|13225|UDCD|3.60B|3600000000|1.018|1546498|-32.45|34|2023-04-19|15/03/2023|||||||2023-02-07|15/12/2022|0.05||572900000|||
2023-03-19 10:17:52|10207|103427|2838|55.35B|55350000000|15.40|842197|9.21|25|2023-05-15|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 10:17:56|10208|103805|9958|22.68B|22680000000|97.6|3722759|-11.83|25|2023-05-31|15/03/2023||0.605||2760000000|||2023-03-01|15/12/2022|0.215|0.2875|2940000000|2930000000||
2023-03-19 10:18:00|10209|993249|1458|8.73B|8730000000|3.78|18189604|-14.09|6|2023-03-30|15/12/2022||0.02||1397000000|||2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000||
2023-03-19 10:18:04|10210|103390|2606|47.49B|47490000000|56.2|9214762|-7.46|26|2023-05-05|15/03/2023||0.945||3440000000|||2023-03-07|15/12/2022|1.05|1.3|4100000000|3610000000||
2023-03-19 10:18:08|10211|103765|8926|23.41B|23410000000|39.75|852894|-0.26|25|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022||||||
2023-03-19 10:18:12|10212|1054797|FINV|1.07B|1070000000|3.74|901608|-11.16|25|2023-05-17|15/03/2023|||||||2023-03-14|15/12/2022|1.91||3050000000|||
2023-03-19 10:18:17|10213|50034|0460|7.65B|7650000000|0.82|29900285|-49.69|19|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-19 10:18:23|10214|50506|ALUP11|7.78B|7780000000|26.55|968484|4.76|27|2023-05-10|15/03/2023||0.4905||841920000|||2023-03-02|15/12/2022|0.4516|0.5657|760000000|772810000||
2023-03-19 10:18:27|10215|18719|LIGT3|901.58M|901580000|2.42|6930000|-73.67|39|2023-05-11|15/03/2023||0.48||3630000000|||2023-03-28|15/12/2022||0.8484||2940000000||
2023-03-19 10:18:31|10216|103229|2312|18.82B|18820000000|12.85|3913997|-14.33|25|2023-05-12|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 10:18:35|10217|1155841|9966|15.3B|15300000000|15.86|8169459|97.51|0||
2023-03-19 10:18:40|10218|103718|6278|26.67B|26670000000|91.2|1965160|-20.09|27|2023-04-28|15/03/2023||2.65||13840000000|||2023-03-10|15/12/2022|4.1|3.8|17600000000|17610000000||
2023-03-19 10:18:43|10219|1006205|TPIPPn|27.89B|27890000000|3.32|2599724|-16.16|0||
2023-03-19 10:18:49|10220|41633|MAGM|1.6B|1600000000|1.11|1000017|-35.09|30|2023-05-24|15/03/2023|||||||2023-02-28|15/12/2022|0.026|0.026|538900000|538900000||
2023-03-19 10:18:54|10221|18066|CESC|91.2B|91200000000|68.8|2038257|-6.52|44|2023-05-19|15/03/2023|||||||2023-02-14|15/12/2022|2.4|2.57|31290000000|38210000000||
2023-03-19 10:19:27|10222|1159071|||||||18|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|4.2|4.25|3540000000|3560000000||
2023-03-19 10:19:34|10223|43708|005070|2.9T|2900000000000|94700|614823|173.7|25|2023-05-12|15/03/2023||||150000000000|||2023-03-15|15/12/2022|54.63||141800000000|141800000000||
2023-03-19 10:19:38|10224|1012983|8415|38.14B|38140000000|37.20|403|-7.13|27|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022||1.23||6300000000||
2023-03-19 10:19:42|10225|102605|MEGA|38.14B|38140000000|43.75|2819921|-2.78|27|2023-05-12|15/03/2023|||||||2023-02-23|15/12/2022|0.46|0.46|3880000000|3880000000||
2023-03-19 10:19:47|10226|1171579|AZNOULA|196.9M|196900000|179|494982|-20.35|12|2023-03-06|15/12/2022|||14340000||||2022-11-03|15/09/2022|||12730000|||
2023-03-19 10:19:51|10227|100082|1083|11.08B|11080000000|3.41|3254720|-20.88|30|2023-05-17|15/03/2023|||||||2023-03-16|15/12/2022|-0.02|0.60|9910000000|15492000000||
2023-03-19 10:19:56|10228|101592|SMRA|8.67T|8670000000000|525|21504912|-31.82|37|2023-04-27|15/03/2023||7.07|||||2023-03-30|15/12/2022||6.23||||
2023-03-19 10:20:01|10229|1141292|GREA|6.04B|6040000000|4.82|1120390|22.96|17|2023-04-21|15/03/2023||0.0372||150920000|||2023-02-24|15/12/2022|0.0289|0.026|169100000|131930000||
2023-03-19 10:20:05|10230|946387|0327|7.58B|7580000000|7.02|1099094|16.23|29|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||0.63||4488000000||
2023-03-19 10:20:11|10231|101638|EXCL|25.49T|25490000000000|1.95|18003055|-26.42|37|2023-05-15|15/03/2023||30.46|||||2023-02-20|15/12/2022|12.18|45.41|7547000000000|7551000000000||
2023-03-19 10:20:20|10232|102270|MEG|61.12B|61120000000|1.96|48349484|-37.78|32|2023-05-15|15/03/2023||0.1061||7620000000|||2023-03-01|15/12/2022|0.1106|0.1103|15740000000|12230000000||
2023-03-19 10:20:26|10233|1175317|BOURSA|377.26M|377260000|1,879.00|114530|-30.43|12|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.01||8760000|10000000||
2023-03-19 10:20:35|10234|101583|FREN|17.96T|17960000000000|57|150065664|-27.85|25|2023-05-25|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 10:20:41|10235|100146|3983|8.94B|8940000000|1.94|3211253|-26.52|9|2023-03-29|15/12/2022|||||||2018-04-26|15/12/2017|-0.05||4660000000|5655000000||
2023-03-19 10:20:46|10236|1012389|4174|17.87B|17870000000|78|701|-27.27|26|2023-05-05|15/03/2023|||||||2023-03-29|15/12/2022||-2.05||3000000||
2023-03-19 10:20:50|10237|946567|DAMAC|8.47B|8470000000|1.4|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|||2022-08-11|15/06/2022||0.01||1067000000||
2023-03-19 10:21:03|10238|103791|9933|32.66B|32660000000|41.2|1882928|-6.36|27|2023-05-03|15/03/2023||0.605||22880000000|||2023-03-22|15/12/2022|0.57|0.65|25890000000|23740000000||
2023-03-19 10:21:07|10239|41404|ANDINAB|1.79T|1790000000000|2119.5|1079146.7|28.07|39|2023-04-26|15/03/2023||56.5||680580000000|||2023-03-20|15/12/2022|37.31|53.4|724200000000|783050000000||
2023-03-19 10:21:12|10240|103699|6202|16.15B|16150000000|71.4|1758058|-39.23|27|2023-05-03|15/03/2023||0.78||1230000000|||2023-01-30|15/12/2022|0.06|0.89|1090000000|1340000000||
2023-03-19 10:21:16|10241|1056483|1789|10.15B|10150000000|9.1|3065659|104.04|4|2018-04-26|15/12/2017|0.07||210200000||||2017-12-07|15/06/2017|0.07||162500000|||
2023-03-19 10:21:20|10242|993295|DCPJ|21.42B|21420000000|2,490|674617|-32.06|14|2023-05-22|15/02/2023||58.70|||||2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000||
2023-03-19 10:21:24|10243|102405|AMATA|25.53B|25530000000|22.2|9081606|1.83|28|2023-05-17|15/03/2023||0.3666||1760000000|||2023-02-28|15/12/2022|0.68|0.68|2290000000|2290000000||
2023-03-19 10:21:40|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|17|2022-03-11|15/12/2021|||||||2021-08-04|15/06/2021|0.85||22610000000|||
2023-03-19 10:21:47|10245|18394|SOFT|110.7B|110700000000|799|474943|36.99|28|2023-05-31|15/03/2023|||||||2023-01-24|15/12/2022|8.48|8.45|22610000000|22610000000||
2023-03-19 10:21:52|10246|102165|BLOOM|97.49B|97490000000|9|7057923|32.35|28|2023-05-17|15/03/2023||0.08||9940000000|||2023-03-23|15/12/2022|0.1|0.0084|11530000000|13590000000||
2023-03-19 10:21:56|10247|103365|2511|18.74B|18740000000|11.55|724352|-16.79|25|2023-05-05|15/03/2023||0.23||1970000000|||2023-03-24|15/12/2022|0.25|0.07|2360000000|2020000000||
2023-03-19 10:22:01|10248|50156|JSEJ|8.76B|8760000000|10,241|137238|-10.77|19|2023-02-27|15/12/2022|3.62||1290000000||||2022-08-03|15/06/2022|5.4||1360000000|||
2023-03-19 10:22:06|10249|50143|RLOJ|9.69B|9690000000|6080|319841|35.32|18|2023-05-26|15/03/2023|||||||2022-11-25|15/09/2022|3.23||6020000000|||
2023-03-19 10:22:14|10250|41427|CONCHATORO|733.6B|733600000000|992.68|735331.28|-16.3|39|2023-05-16|15/03/2023|||||||2023-03-30|15/12/2022|28.6|26.4|246700000000|252530000000||
2023-03-19 10:22:18|10251|18743|ODPV3|6.08B|6080000000|11|2479481|2.9|39|2023-05-10|15/03/2023||0.2357||501080000|||2023-03-01|15/12/2022|0.1716|0.1856|513720000|501800000||
2023-03-19 10:22:23|10252|18461|VIPI|81.76B|81760000000|578.45|187148|-8.02|27|2023-05-17|15/03/2023||1.7||4290000000|||2023-01-25|15/12/2022|3.1|3.1|5260000000|5260000000||
2023-03-19 10:22:28|10253|1162311|AXSR|3.27B|3270000000|1.88|818790|1.62|27|2023-04-19|15/03/2023|||||||2023-01-19|15/12/2022|0.0227|0.0282|71300000|71140000||
2023-03-19 10:22:32|10254|15728|FANH|429.72M|429720000|8|34714|4.03|39|2023-05-25|15/03/2023|||||||2023-03-13|15/12/2022|1.31|4.9|767370000|602970000||
2023-03-19 10:22:36|10255|102105|CFV|4.26T|4260000000000|11,750.0|117455|-58.59|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:22:41|10256|18021|BJEL|123.9B|123900000000|1,077.00|68475|1.38|34|2023-05-24|15/03/2023||8.92||14330000000|||2023-02-02|15/12/2022|5.5|6.13|14830000000|13370000000||
2023-03-19 10:22:45|10257|1050113|DESP|336.49M|336490000|5.08|382572|-56.36|25|2023-05-11|15/03/2023||-0.05||154700000|||2023-03-16|15/12/2022|-0.3|-0.08|145500000|147300000||
2023-03-19 10:22:49|10258|980029|194480|473.45B|473450000000|44550|112360|-24.62|27|2023-05-16|15/03/2023||2282||51900000000|||2023-03-01|15/12/2022||1343|49800000000|49800000000||
2023-03-19 10:22:54|10259|1012083|1785|21.07B|21070000000|35.3|1730|-26.25|25|2023-05-31|15/03/2023||0.39||5820000000|||2023-03-01|15/12/2022|0.36|0.36|7080000000|7080000000||
2023-03-19 10:22:58|10260|103473|3014|13.93B|13930000000|86.5|961767|-22.99|25|2023-05-02|15/03/2023||0.98||968000000|||2023-02-24|15/12/2022|1.27|0.88|1150000000|1010000000||
2023-03-19 10:23:03|10261|20389|ARCO|1.64B|1640000000|7.81|782559|-2.86|39|2023-05-17|15/03/2023||0.15||896460000|||2023-03-15|15/12/2022|0.26|0.23|1020000000|1040000000||
2023-03-19 10:23:09|10262|39876|JKLC|81.74B|81740000000|690|323979|58.31|44|2023-05-17|15/03/2023||||17980000000|||2023-02-10|15/12/2022|6.3|6.38|14890000000|15050000000||
2023-03-19 10:23:13|10263|103768|9802|24.42B|24420000000|128.5|2241995|10.43|27|2023-04-19|15/03/2023||3.7||6020000000|||2023-01-18|15/12/2022|3.17|3.26|6220000000|6450000000||
2023-03-19 10:23:18|10264|18809|UNIP6|8.28B|8280000000|76.77|215148|-13.33|25|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 10:23:22|10265|18243|JMSH|57.31B|57310000000|60.3|941949|-11.06|26|2023-05-03|15/03/2023|||||||2023-02-10|15/12/2022|1.99||9460000000|9650000000||
2023-03-19 10:23:27|10266|103261|2362|17.73B|17730000000|30.30|230969|-0.48|25|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-19 10:23:32|10267|41415|CAP|952.88B|952880000000|6,376.00|141222.89|-45.44|38|2023-05-12|15/03/2023||0.37|||||2022-12-30|15/12/2022|0.24|0.425|813000000|808500000||
2023-03-19 10:23:38|10268|986203|SPRC|43.79B|43790000000|10.1|19896367|10.38|27|2023-05-10|15/03/2023||-4.29|||||2023-02-24|15/12/2022|0.06|1.81|65710000000|65710000000||
2023-03-19 10:23:42|10269|50142|VKEJ|12.85B|12850000000|1311|1096595|-1.06|15|2023-05-29|15/03/2023|||||||2022-11-29|15/09/2022|1.09||1840000000|||
2023-03-19 10:23:47|10270|41431|ITAUCORP|1.86T|1860000000000|1.91|777822180.38|12.59|35|2023-04-28|15/03/2023||0.0809|||||2023-02-28|15/12/2022|0.086|0.08|284490000000|350530000000||
2023-03-19 10:23:51|10271|980010|182400|425.71B|425710000000|10690|335425|-41.1|24|2023-03-20|15/12/2022|||||||2022-12-09|15/09/2022|-346.75||2730000000|||
2023-03-19 10:23:55|10272|18402|STTE|63.45B|63450000000|159.9|809106|-16.09|30|2023-04-26|15/03/2023|||||||2023-01-27|15/12/2022|1.9||18820000000|17590000000||
2023-03-19 10:24:02|10273|103413|2723|26.37B|26370000000|146.5|2336893|40.69|31|2023-05-31|15/03/2023||1.07||5030000000|||2023-03-07|15/12/2022|0.91|0.924|5140000000|5130000000||
2023-03-19 10:24:06|10274|50019|3377|7.43B|7430000000|0.98|8945390|-39.88|19|2023-03-21|15/12/2022||0.21||42163000000|||2022-08-19|15/06/2022||0.14||28109000000||
2023-03-19 10:24:11|10275|6379|SOHU|469.94M|469940000|13.93|45515|-17.91|39|2023-05-01|15/03/2023|||||||2023-02-21|15/12/2022|-0.06||160400000|||
2023-03-19 10:24:15|10276|50092|HYPJ|11.05B|11050000000|3,091|624427|-8.77|17|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|5|5||||
2023-03-19 10:24:19|10277|994066|PSHn|27.36B|27360000000|12.50|1023493|-10.07|0||
2023-03-19 10:24:23|10278|980111|222080|666.09B|666090000000|10770|957665|-28.2|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|||68400000000|68400000000||
2023-03-19 10:24:57|10279|42658|||||||29|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 10:25:01|10280|18289|MOFS|85.16B|85160000000|576.95|95780|-35.34|27|2023-04-27|15/03/2023|||||||2023-01-24|15/12/2022|15.33||9580000000|||
2023-03-19 10:25:06|10281|50071|3339|5.86B|5860000000|1.37|5485750|-34.76|24|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||0.11||5673000000||
2023-03-19 10:25:10|10282|50035|0506|8.36B|8360000000|2.99|721324|0|26|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 10:25:14|10283|1169503|248070|1.17T|1170000000000|23,900|187463|0.63|12|2023-05-31|15/03/2023||||445000000000|||2023-03-01|15/12/2022|||418050000000|418050000000||
2023-03-19 10:25:18|10284|1166568|UTIA|82.37B|82370000000|648.7|333672|-29.9|17|2023-05-31|15/03/2023||||3070000000|||2023-01-30|15/12/2022|4.72||2840000000|2910000000||
2023-03-19 10:25:23|10285|969099|6878|1.27B|1270000000|0.176|808247118|-90.83|15|2023-05-02|15/03/2023|||||||2023-03-29|15/12/2022||0.06||1017000000||
2023-03-19 10:25:58|10286|18029|||||||44|2023-05-29|15/03/2023|||||||2023-02-11|15/12/2022|2.2|1.9|9810000000|10150000000||
2023-03-19 10:26:02|10287|100078|1052|6.96B|6960000000|4.16|2574300|-18.91|6|2018-03-26|15/12/2017|0.34||1500000000||||2017-09-07|15/06/2017|0.23||1200000000|||
2023-03-19 10:26:06|10288|103284|2393|17.31B|17310000000|39.05|764238|-21.54|36|2023-05-11|15/03/2023||0.34||4200000000|||2023-03-15|15/12/2022|0.375|0.4125|4530000000|4520000000||
2023-03-19 10:26:11|10289|947234|GRAN|69.08B|69080000000|285|817915|-6.76|27|2023-05-11|15/03/2023||||11360000000|||2023-01-24|15/12/2022|5.1|5.06|11460000000|11460000000||
2023-03-19 10:26:15|10290|103175|1909|22.7B|22700000000|17.1|5019531|-21.66|27|2023-05-31|15/03/2023||-0.34||11570000000|||2023-03-01|15/12/2022|-0.4|-0.4|13420000000|13420000000||
2023-03-19 10:26:19|10291|103617|4915|27.34B|27340000000|59.5|4050681|14.04|27|2023-05-12|15/03/2023||1.09||15700000000|||2023-02-24|15/12/2022|1.33|1.33|18720000000|18720000000||
2023-03-19 10:26:23|10292|1161487|353200|1.06T|1060000000000|21050|375698|-20.11|13|2023-05-31|15/03/2023||||265600000000|||2023-03-14|15/12/2022|431.08||296400000000|296360000000||
2023-03-19 10:26:27|10293|979186|030190|738.59B|738590000000|12,360|107053|-32.27|27|2023-05-15|15/03/2023||335.02||131250000000|||2023-03-01|15/12/2022||249.09||128860000000||
2023-03-19 10:26:31|10294|103202|2059|35.12B|35120000000|368.5|334102|-10.14|27|2023-05-08|15/03/2023||5.98||1730000000|||2023-02-24|15/12/2022|6.97|7.18|1990000000|1990000000||
2023-03-19 10:26:35|10295|990832|1908|44.41B|44410000000|25.55|2252210|65.05|5|2018-04-20|15/12/2017|0.58||3170000000||||2017-09-21|15/06/2017|0.02||66070000|||
2023-03-19 10:26:40|10296|18693|GRND3|6.43B|6430000000|7.13|1964624|-25.21|32|2023-05-11|15/03/2023|||||||2023-03-02|15/12/2022|0.22||764000000|||
2023-03-19 10:26:44|10297|18019|LIND|321.98B|321980000000|3,771.00|54654|17.85|29|2023-05-12|15/03/2023|||||||2023-02-13|15/12/2022|13.3||6970000000|6970000000||
2023-03-19 10:26:48|10298|1012848|6548|36.33B|36330000000|38.7|1995|-2.89|27|2023-05-31|15/03/2023||0.3425||2680000000|||2023-03-01|15/12/2022|0.41|0.4125|3340000000|3340000000||
2023-03-19 10:26:53|10299|20941|PAM|3.14B|3140000000|28.4|179636|32.4|34|2023-05-12|15/03/2023||1.39||498960000|||2023-03-09|15/12/2022|2.05|0.9216|365840000|431270000||
2023-03-19 10:26:57|10300|1123045|2616|4.96B|4960000000|3.88|4532923|-25.1|1|2023-03-25|15/12/2022|||||||
2023-03-19 10:27:01|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|37.82|33|2023-02-02|15/12/2022||66.19||12120000000|||2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000||
2023-03-19 10:27:05|10302|103536|3376|16B|16000000000|85.2|387104|3.17|31|2023-04-24|15/03/2023||0.51||2150000000|||2023-03-30|15/12/2022|0.85|0.84|2460000000|2460000000||
2023-03-19 10:27:10|10303|102497|EASTW|8.29B|8290000000|4.98|1543475|-34.04|25|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022|0.04|||||
2023-03-19 10:27:14|10304|954965|6456|27.71B|27710000000|82|1407350|-14.18|27|2023-05-05|15/03/2023||1.68||26240000000|||2023-03-01|15/12/2022|3.38|2.98|32810000000|32810000000||
2023-03-19 10:27:18|10305|102602|MBK|22.79B|22790000000|16.30|3155276|37.59|25|2023-05-12|15/03/2023|||||||2023-02-27|15/12/2022|0.13||2490000000|||
2023-03-19 10:27:23|10306|103762|8422|20.14B|20140000000|185.00|165526|-7.3|27|2023-05-05|15/03/2023||2.76||1330000000|||2023-02-24|15/12/2022|3.5|2.79|1450000000|1420000000||
2023-03-19 10:27:27|10307|1142505|300720|766.03B|766030000000|11060|69940|-43.14|19|2023-05-16|15/03/2023||||315000000000|||2023-03-01|15/12/2022|||393000000000|384000000000||
2023-03-19 10:27:32|10308|943523|2386|19.66B|19660000000|4.44|4451020|23.68|17|2023-03-16|15/12/2022|||||||2022-08-22|15/06/2022||||||
2023-03-19 10:27:36|10309|103132|1710|16.66B|16660000000|19|1683222|-16.63|29|2023-05-02|15/03/2023||0.2||5870000000|||2023-03-30|15/12/2022|0.64|-0.42|5120000000|4450000000||
2023-03-19 10:27:40|10310|1142378|TITCr|1.07B|1070000000|14.32|89377|11.01|16|2023-05-11|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-19 10:27:44|10311|1165334|MINS|175.96B|175960000000|297.4|139302|-12.78|14|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|2|1.98|5600000000|5590000000||
2023-03-19 10:27:48|10312|943511|1966|3.63B|3630000000|0.86|16896766|-38.13|15|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||1.08||||
2023-03-19 10:27:53|10313|49982|0639|12.73B|12730000000|2.52|4093891|-1.95|19|2023-03-24|15/12/2022|||||||2022-08-30|15/06/2022|0.32||4660000000|||
2023-03-19 10:27:57|10314|1012318|3630|5.79B|5790000000|31.45|370|-5.93|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:28:01|10315|1171882|JUBN|65.41B|65410000000|410.65|251413|-21.05|10|2023-05-31|15/03/2023|||||||2023-01-31|15/12/2022|5.7|5.7|11580000000|11580000000||
2023-03-19 10:28:05|10316|1148091|1831|2.09B|2090000000|56.9|229773|-30.08|20|2023-04-24|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-03-19 10:28:09|10317|37778|EATP|4.08B|4080000000|18.62|84262|-5.67|37|2023-05-18|15/03/2023|||||||2023-03-02|15/12/2022|||651000000|650280000||
2023-03-19 10:28:14|10318|1012761|6274|18.03B|18030000000|67|3670|-19.95|27|2023-05-31|15/03/2023||0.905||3740000000|||2023-03-01|15/12/2022|1.08|1.08|4140000000|4140000000||
2023-03-19 10:28:18|10319|27084|GENTERA|27.9B|27900000000|17.63|3710065|9.44|38|2023-04-26|15/03/2023||0.7501||6990000000|||2023-03-20|15/12/2022|0.53|0.5639|8190000000|7100000000||
2023-03-19 10:28:23|10320|42676|TENr|2.13B|2130000000|18.5|170674|22.52|37|2023-06-14|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-03-19 10:28:27|10321|13196|AHCS|5.04B|5040000000|0.81|324211|-33.68|25|2023-05-01|15/03/2023|||||||2023-02-12|15/12/2022|0.01||545800000|||
2023-03-19 10:28:31|10322|41700|SETI|2.42B|2420000000|0.595|2617129|-52.02|39|2023-05-17|15/03/2023|||||||2023-02-28|15/12/2022|0.0222||1710000000|||
2023-03-19 10:28:36|10323|102456|CENTEL|73.24B|73240000000|54.25|4233560|36.48|28|2023-05-16|15/03/2023||0.2238|||||2023-02-27|15/12/2022|0.37|0.37|5200000000|5190000000||
2023-03-19 10:28:40|10324|943446|0535|9.3B|9300000000|0.56|6443829|-28.21|5|2018-04-12|15/12/2017|0.08||3290000000||||2017-09-11|15/06/2017|0.03||1090000000|||
2023-03-19 10:28:44|10325|1056506|LX|418.56M|418560000|2.27|844951|-28.16|25|2023-05-30|15/03/2023|||||||2023-03-13|15/12/2022|0.84|2.6|3050000000|||
2023-03-19 10:28:49|10326|101595|SCMA|11.38T|11380000000000|180|78773270|-28.57|27|2023-04-27|15/03/2023|||||||2023-04-04|15/12/2022||3.96||||
2023-03-19 10:28:53|10327|103314|2439|18.6B|18600000000|85.4|609135|3.44|27|2023-04-28|15/03/2023||0.5146||7840000000|||2023-03-01|15/12/2022|1.7|1.69|10330000000|10570000000||
2023-03-19 10:28:58|10328|102433|BLA|49.09B|49090000000|28.75|4920494|-30.3|28|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022|0.16|0.16|8820000000|11570000000||
2023-03-19 10:29:02|10329|19487|KRDMD|21.75B|21750000000|19.45|219768347|40.73|39|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|-0.19||7720000000|7750000000||
2023-03-19 10:29:06|10330|946718|RMT|147.49B|147490000000|2103.7|37915|43.76|32|2023-05-17|15/03/2023|||||||2023-02-13|15/12/2022|19.1|19|10570000000|10520000000||
2023-03-19 10:29:11|10331|103101|1536|19.79B|19790000000|70.8|1426063|-7.74|27|2023-05-10|15/03/2023||0.49||1710000000|||2023-01-25|15/12/2022|0.47|0.825|1810000000|1810000000||
2023-03-19 10:29:15|10332|943441|0405|9.18B|9180000000|1.92|4940281|-41.99|17|2023-03-07|15/12/2022|||||||2022-08-09|15/06/2022||||||
2023-03-19 10:29:20|10333|102370|PGOLD|88.26B|88260000000|30.8|1269418|-4.35|32|2023-05-12|15/03/2023|||||||2023-04-07|15/12/2022||1||52510000000||
2023-03-19 10:29:25|10334|18048|BLDT|142.35B|142350000000|6,030.00|23713|-2.63|33|2023-05-04|15/03/2023||69.18||13040000000|||2023-01-25|15/12/2022|36.6|36.98|13370000000|13370000000||
2023-03-19 10:29:28|10335|100034|0546|11.79B|11790000000|4.65|4382186|69.71|16|2023-05-31|15/03/2023||||21469000000|||2023-03-21|15/12/2022||||||
2023-03-19 10:29:32|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2023-03-19 10:29:37|10337|42641|HRMr|1.01B|1010000000|10.78|201813|18.46|28|2023-06-15|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 10:29:41|10338|102835|TISCO|80.47B|80470000000|100.5|3606937|1.01|27|2023-05-11|15/03/2023||||4764000000|||2023-02-23|15/12/2022|2.26|2.26|4870000000|4870000000||
2023-03-19 10:29:45|10339|27114|CHDRAUIB|100.89B|100890000000|104.9|353525|120.47|37|2023-04-27|15/03/2023||1.38||64560000000|||2023-02-22|15/12/2022|2.13|1.32|70020000000|69830000000||
2023-03-19 10:29:50|10340|103584|3682|25.42B|25420000000|6.03|1973745|-11.34|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.28||3300000000|||
2023-03-19 10:29:54|10341|19258|AEFES|36.71B|36710000000|62.00|3405908|173.16|39|2023-05-08|15/03/2023||-1.21||26190000000|||2023-02-28|15/12/2022|0.09|0.3598|22430000000|21990000000||
2023-03-19 10:29:59|10342|1012184|3211|12.02B|12020000000|80.3|271|-29.61|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:30:03|10343|961712|4968|11.68B|11680000000|129.5|4634900|-31.92|27|2023-05-31|15/03/2023||-0.145||757930000|||2023-03-06|15/12/2022|-0.94|-0.62|794000000|793870000||
2023-03-19 10:30:08|10344|1140499|TVOn|||27.75|570165|-2.32}|0||
2023-03-19 10:30:15|10345|990477|0826|6.96B|6960000000|2.5|7457849|-14.38|6|2023-03-30|15/12/2022|||||||2018-04-12|15/12/2017|0.06||2020000000|||
2023-03-19 10:30:19|10346|1012086|1795|64.86B|64860000000|247.5|13210341|115.35|24|2023-03-14|15/12/2022|0.64|1.17|3170000000|2972000000|||2022-11-09|15/09/2022|7.93|5.55|5390000000|4896000000||
2023-03-19 10:30:25|10347|102268|MWC|56.78B|56780000000|17.3|1111595|-13.72|28|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|||6340000000|6340000000||
2023-03-19 10:30:30|10348|18053|BRIG|107.9B|107900000000|466.55|184283|-11.83|27|2023-05-17|15/03/2023||2.8||9490000000|||2023-02-09|15/12/2022|2.5|5|8200000000|8200000000||
2023-03-19 10:30:35|10349|945731|PLANB|38.09B|38090000000|8.9|32487130|11.25|27|2023-05-11|15/03/2023||0.02||1209000000|||2023-02-28|15/12/2022|0.06|0.0587|2020000000|2020000000||
2023-03-19 10:30:38|10350|1153712|330590|903.84B|903840000000|3720|182428|-32.61|14|2023-02-24|15/12/2022|58.09||57920000000||||2022-11-11|15/09/2022|36.03||28840000000|||
2023-03-19 10:30:43|10351|103244|2338|18.16B|18160000000|88.8|6174409|-8.4|25|2023-05-31|15/03/2023||0.85|||||2023-03-01|15/12/2022||1.24||2220000000||
2023-03-19 10:30:47|10352|18712|SIMH3|6.53B|6530000000|7.9|4057900|-18.95|37|2023-05-15|15/03/2023|||||||2023-03-07|15/12/2022|0.1374|0.1374|7430000000|7100000000||
2023-03-19 10:30:51|10353|943498|1515|10.54B|10540000000|8.13|4857626|93.11|6|2023-03-25|15/12/2022|||||||2018-04-26|15/12/2017|0.08||1020000000|965000000||
2023-03-19 10:30:56|10354|980619|NVA6|1.49B|1490000000|1.76|0|-5.12|0||
2023-03-19 10:31:01|10355|1123044|2019|1.84B|1840000000|0.62|22761729|-78.98|0||
2023-03-19 10:31:07|10356|18282|PROR|80.57B|80570000000|4917|14250|12.77|26|2023-05-04|15/03/2023|||||||2023-02-05|15/12/2022|46.3||3100000000|2980000000||
2023-03-19 10:31:13|10357|950752|200771|11.33B|11330000000|11.56|241622|18.8|8|2019-03-29|15/12/2018|||||||2018-10-23|15/09/2018||||||
2023-03-19 10:31:18|10358|1012995|8436|23.02B|23020000000|195.5|3598|-2.23|27|2023-05-05|15/03/2023||2.08||1920000000|||2023-03-21|15/12/2022||1.94||1920000000||
2023-03-19 10:31:23|10359|1114113|6592|66.67B|66670000000|118|590500|2.6|22|2023-05-31|15/03/2023||2.03||6150000000|||2023-03-01|15/12/2022|1.86|1.89|6230000000|6230000000||
2023-03-19 10:31:29|10360|950281|HEIN|8.46B|8460000000|28|329007|29.15|29|2023-05-11|15/03/2023|||||||2023-02-24|15/12/2022|0.346||791700000|||
2023-03-19 10:31:33|10361|18109|EIDP|88.39B|88390000000|497.95|209577|14.89|27|2023-05-17|15/03/2023|||||||2023-02-14|15/12/2022|0.89||7270000000|7720000000||
2023-03-19 10:31:39|10362|953666|SKPR|2.08B|2080000000|1.33|1509461|-2.92|27|2023-06-01|15/03/2023|||||||2023-02-24|15/12/2022|0.026||740100000|||
2023-03-19 10:31:44|10363|1159098|SUPEREIFu|4.61B|4610000000|8.95|270356|-25.42|14|2023-02-20|15/12/2022|0.09||187100000||||2022-11-14|15/09/2022|0.18||170200000|||
2023-03-19 10:31:48|10364|100088|1117|8.71B|8710000000|1.1|5710486|-16.67|18|2023-05-31|15/03/2023|||||||2023-03-27|15/12/2022||||6275000000||
2023-03-19 10:31:52|10365|990789|1589|14.85B|14850000000|4.32|46931|-0.69|4|2018-04-26|15/12/2017|0.16||237800000||||2017-09-21|15/06/2017|0.15||166100000|||
2023-03-19 10:31:56|10366|1052357|TOA|65.44B|65440000000|32.25|1783897|15.18|25|2023-05-11|15/03/2023||0.2589|||||2023-02-27|15/12/2022|0.2|0.17|5450000000|5450000000||
2023-03-19 10:32:00|10367|950206|DOVT|6.73B|6730000000|4.17|1367731|0.72|25|2023-05-24|15/03/2023|||||||2023-02-22|15/12/2022|0.0115||247200000|247200000||
2023-03-19 10:32:05|10368|39886|MCEI|75.9B|75900000000|1488.2|303739|4.31|27|2023-04-28|15/03/2023||9.13||1480000000|||2023-02-04|15/12/2022|7.6|7.73|1440000000|1470000000||
2023-03-19 10:32:09|10369|1012640|5530|16.55B|16550000000|39.40|378|-8.14|26|2023-05-12|15/03/2023|||||||2023-03-30|15/12/2022|0.54||939100000|||
2023-03-19 10:32:13|10370|103265|2367|11.98B|11980000000|17.9|4201261|0.57|24|2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000|||2022-11-14|15/09/2022|0.95|0.94|5530000000|5432000000||
2023-03-19 10:32:18|10371|37846|JSW|5.27B|5270000000|44.90|532819|-35.67|39|2023-05-22|15/03/2023|||||||2023-03-21|15/12/2022||||4160000000||
2023-03-19 10:32:23|10372|1166725|GMAT3|13.06B|13060000000|5.91|6680647|20.86|15|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|0.14||6070000000|6030000000||
2023-03-19 10:32:27|10373|30642|STBP3|6.87B|6870000000|7.96|4996311|14.53|27|2023-05-10|15/03/2023||0.115||528300000|||2023-03-21|15/12/2022||0.0967||457320000||
2023-03-19 10:32:31|10374|103470|3010|20.53B|20530000000|87|215339|-20.18|27|2023-05-31|15/03/2023||2.72||17430000000|||2023-03-30|15/12/2022||2.67||18400000000||
2023-03-19 10:32:35|10375|50164|SNTJ|31.55B|31550000000|27,946|33722|-1.71|19|2023-03-01|15/12/2022|13.83||14680000000||||2022-08-31|15/06/2022|4.34||13400000000|||
2023-03-19 10:32:40|10376|103017|1313|19.16B|19160000000|14.55|1899032|-25.59|27|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:32:44|10377|18046|BRLC|66.64B|66640000000|864.55|97405|-21.32|27|2023-05-26|15/03/2023||22.5||23810000000|||2023-02-04|15/12/2022|-6.5|-6.5|20160000000|20160000000||
2023-03-19 10:32:49|10378|41636|BATO|2.91B|2910000000|10.2|320810|-15.14|34|2023-05-25|15/03/2023||0.2154||530380000|||2023-02-08|15/12/2022|0.216|0.3114|771000000|770870000||
2023-03-19 10:32:53|10379|18206|IIFL|164.08B|164080000000|431.3|550781|49.83|27|2023-05-04|15/03/2023|||||||2023-01-30|15/12/2022|9.9||13350000000|||
2023-03-19 10:32:57|10380|946781|ALKY|117.78B|117780000000|2305|20072|-20.35|26|2023-05-18|15/03/2023||||5110000000|||2023-02-09|15/12/2022|8.9|10.7|3890000000|4160000000||
2023-03-19 10:33:01|10381|1112810|1119|5.12B|5120000000|3.7|5116556|-19.57|1|2021-08-20|15/06/2021|||||||
2023-03-19 10:33:04|10382|1155902|EH|505.54M|505540000|8.88|1631879|-27.69|10|2023-06-01|15/03/2023||-0.69||17870000|||2023-03-22|15/12/2022||-0.54||24510000||
2023-03-19 10:33:08|10383|1153002|VIVA3|5.3B|5300000000|22.5|1211350|-13.31|16|2023-05-05|15/03/2023||0.1716||395010000|||2023-03-16|15/12/2022|0.6556|0.6556|644000000|648920000||
2023-03-19 10:33:13|10384|37900|NEUP|2.68B|2680000000|609|1587|-26.45|30|2023-05-18|15/03/2023|||||||2023-03-24|15/12/2022||||2990000000||
2023-03-19 10:33:18|10385|8578|2038|6.57B|6570000000|0.83|6805276|-19.42|26|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022||0.00||4572000000||
2023-03-19 10:33:23|10386|18246|JUBA|49.8B|49800000000|306.45|174211|-24.79|39|2023-05-25|15/03/2023||||17500000000|||2023-02-03|15/12/2022|4.8|4.8|15530000000|15050000000||
2023-03-19 10:33:27|10387|103648|5469|18.18B|18180000000|34.4|774702|-21.45|27|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022||1.00||11182000000||
2023-03-19 10:33:32|10388|43898|020560|974.79B|974790000000|13,100|235330|-38.35|39|2023-05-15|15/03/2023||-327.00|||||2023-02-01|15/12/2022||692.00||1812000000000||
2023-03-19 10:33:36|10389|1137427|293780|235.03B|235030000000|10540|264546|-57.84|18|2022-11-14|15/09/2022|-206.89||14840000||||2022-08-12|15/06/2022|-151.9||15630000|||
2023-03-19 10:33:41|10390|18353|REXP|184.55B|184550000000|625.05|410027|-14.22|27|2023-05-30|15/03/2023|||||||2023-02-14|15/12/2022|14.28||944740000000|||
2023-03-19 10:33:45|10391|13799|ENAE|3.3B|3300000000|6.24|665485|-30.97|39|2023-05-24|15/03/2023||||7246000000|||2023-03-22|15/12/2022||||7790000000||
2023-03-19 10:33:50|10392|103649|5471|8.91B|8910000000|53.1|872024|-39.33|36|2023-05-04|15/03/2023|||||||2023-03-01|15/12/2022|0.12|1.43|555600000|1226000000||
2023-03-19 10:33:54|10393|41377|SNHJ|1.18B|1180000000|28|12433088|-91.93|21|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022||||||
2023-03-19 10:33:59|10394|103751|8163|12.12B|12120000000|43.3|797634|-11.98|27|2023-05-10|15/03/2023||0.54||6730000000|||2023-03-01|15/12/2022|1.03|1.03|6790000000|6790000000||
2023-03-19 10:34:04|10395|41447|ENTEL|942.29B|942290000000|3,120.00|294068.69|-2.83|37|2023-05-08|15/03/2023||91.19||688660000000|||2023-03-20|15/12/2022|175.6|73.77|662000000000|662000000000||
2023-03-19 10:34:10|10396|18106|EDEL|49.94B|49940000000|55.6|2002044|1.09|27|2023-05-17|15/03/2023|||||||2023-01-31|15/12/2022|1.13|0.90|21180000000|||
2023-03-19 10:34:15|10397|103591|3705|11.27B|11270000000|42.3|2615992|-1.74|25|2023-05-12|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 10:34:19|10398|950031|AVNT|46.74B|46740000000|342.95|134728|-20.29|26|2023-05-12|15/03/2023||6||14340000000|||2023-02-11|15/12/2022|4.6|4.4|11030000000|11030000000||
2023-03-19 10:34:24|10399|103139|1718|11.2B|11200000000|8.35|4891380|-9.68|25|2023-05-08|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-03-19 10:34:27|10400|102054|LVCP|3.91B|3910000000|152|45280|56.7|27|2023-06-22|15/03/2023||||87700000|||2023-02-23|15/12/2022|1.83||86000000|83880000||
2023-03-19 10:34:32|10401|1088207|TCPI|42.38T|42380000000000|8475|14017675|-11.72|21|2022-11-01|15/09/2022|3.46||421500000000||||2022-08-29|15/06/2022|4.19||447900000000|||
2023-03-19 10:34:36|10402|18596|ALSO3|10.43B|10430000000|17.61|3396202|-13.8|36|2023-05-11|15/03/2023||0.246||515490000|||2023-03-23|15/12/2022||0.3761||509810000||
2023-03-19 10:34:42|10403|1055134|SAPR11|26.08B|26080000000|17.46|1057358|-12.44|25|2023-05-11|15/03/2023||0.9691||1500000000|||2023-02-16|15/12/2022|1.03|1.03|1480000000|1460000000||
2023-03-19 10:34:46|10404|103369|2520|15.27B|15270000000|28.20|677081|-27.45|29|2023-05-05|15/03/2023||0.69||3640000000|||2023-03-14|15/12/2022|1.36|0.72|7390000000|4600000000||
2023-03-19 10:34:50|10405|103704|6214|19.12B|19120000000|76.2|326121|-7.62|26|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 10:34:55|10406|1115822|0059|278.73M|278730000|0.033|186472003|-95.82|0||
2023-03-19 10:35:00|10407|102432|BLAND|16.83B|16830000000|0.970|14206276|-5.83|25|2023-05-30|15/03/2023|||||||2023-02-13|15/12/2022|0.01||1170000000|||
2023-03-19 10:35:04|10408|41673|SWAY|7.97B|7970000000|1.56|3057603|-9.3|27|2023-05-24|15/03/2023|||||||2023-02-23|15/12/2022|0.035||1530000000|||
2023-03-19 10:35:10|10409|103353|2489|8.14B|8140000000|10.2|1474563|-36.71|27|2023-05-31|15/03/2023|||||||2023-02-03|15/12/2022||||||
2023-03-19 10:35:15|10410|1017276|ADMr|385.23M|385230000|1.662|521860|-25.3|23|2023-06-15|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-03-19 10:35:19|10411|103327|2456|24.97B|24970000000|94.60|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|||2022-05-18|15/03/2022||2.31||4830000000||
2023-03-19 10:35:24|10412|43355|025860|412.36B|412360000000|8600|191604|-14.43|34|2023-05-15|15/03/2023|||||||2023-02-10|15/12/2022|-482.79||454200000000|||
2023-03-19 10:35:28|10413|103084|1513|43.38B|43380000000|94.9|28672251|83.46|27|2023-05-11|15/03/2023||1.39||5170000000|||2023-03-29|15/12/2022|1.53|1.56|4800000000|5000000000||
2023-03-19 10:35:33|10414|13198|MERS|2.94B|2940000000|14.69|160874|-25.5|31|2023-04-25|15/03/2023|||||||2023-02-28|15/12/2022|0.38||751600000|793000000||
2023-03-19 10:35:37|10415|1118184|1896|10.29B|10290000000|8.99|4564205|29.35|4|2023-03-22|15/12/2022||||1687000000|||2022-08-21|15/06/2022||||1407000000||
2023-03-19 10:35:42|10416|11304|NREK|145.68B|145680000000|78|6976470|-57.43|28|2023-05-15|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 10:35:46|10417|103391|2607|29.29B|29290000000|27.45|5512708|-26.05|25|2023-05-04|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 10:35:51|10418|1012575|5306|17.77B|17770000000|141|136595|-23.08|27|2023-05-31|15/03/2023||2.53||1430000000|||2023-03-01|15/12/2022|2.36|2.98|1400000000|1620000000||
2023-03-19 10:35:55|10419|41472|PARAUCO|960.96B|960960000000|1061|1489802.88|34.13|33|2023-05-11|15/03/2023||19.06||65040000000|||2023-01-26|15/12/2022|45.82|45.82|72750000000|69490000000||
2023-03-19 10:36:01|10420|43369|001440|1.78T|1780000000000|1,440|4229557|-0.69|38|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:36:05|10421|980663|NYVKt|540.5M|540500000|0.354|0|-4.84|0||
2023-03-19 10:36:09|10422|987132|2768|1.25B|1250000000|0.18|72219363|-90.48|4|2018-04-16|15/12/2017|0.35||4040000000||||2017-09-21|15/06/2017|0.27||2910000000|||
2023-03-19 10:36:14|10423|1153251|6855|6.5B|6500000000|23.15|3060311|48.59|0||
2023-03-19 10:36:19|10424|946746|MAHN|136.21B|136210000000|358|1603223|99.11|30|2023-04-21|15/03/2023|||||||2023-02-21|15/12/2022|4.4|4.4|22470000000|22470000000||
2023-03-19 10:36:23|10425|102518|GFPT|14.42B|14420000000|11.5|4043141|-4.17|27|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022|0.36|0.36|4940000000|4940000000||
2023-03-19 10:36:27|10426|994404|1357|11.51B|11510000000|2.59|96758388|151.46|14|2023-03-28|15/12/2022|||||||2022-08-22|15/06/2022||||||
2023-03-19 10:36:32|10427|102398|AEONTS|47B|47000000000|188|421484|-7.84|26|2023-05-02|15/02/2023|||||||2023-01-11|15/11/2022|4.42|4.42|5340000000|4636000000||
2023-03-19 10:36:36|10428|18058|CNFH|70.51B|70510000000|530.15|754721|-13.05|27|2023-04-28|15/03/2023||||2620000000|||2023-01-19|15/12/2022|11.4|11.4|2570000000|2570000000||
2023-03-19 10:36:41|10429|979236|034830|292.86B|292860000000|1290|745086|-45.45|27|2023-05-15|15/03/2023||||48000000000|||2023-03-20|15/12/2022||||64000000000||
2023-03-19 10:36:45|10430|1166735|FLOT|91.59B|91590000000|57.69|5087677|27.15|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|||2021-06-02|15/03/2021||1.47||20910000000||
2023-03-19 10:36:49|10431|1160905|NY1J|42.98B|42980000000|3,836.00|473345|-21.87|0||
2023-03-19 10:36:53|10432|102388|CNPF|85.55B|85550000000|24.15|1437242|18.38|27|2023-05-11|15/03/2023|||||||2023-04-05|15/12/2022||0.3748||16960000000||
2023-03-19 10:36:58|10433|980607|JASt|455.62M|455620000|0.0535|0|-43.09|0||
2023-03-19 10:37:02|10434|103460|2913|17.34B|17340000000|21.95|996975|11.79|26|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|-1.98||92400000|||
2023-03-19 10:37:07|10435|1174284|TGAJ|27.2B|27200000000|19,573.00|681830|23.02|5|2022-08-15|15/06/2022|66.21||26180000000||||2022-03-22|15/12/2021|82.7||16240000000|||
2023-03-19 10:37:11|10436|1056020|SIPR|3.3B|3300000000|0.485|2280769|-13.39|25|2023-05-25|15/03/2023|||||||2023-02-28|15/12/2022|0.019||956900000|||
2023-03-19 10:37:16|10437|102593|MAJOR|14.76B|14760000000|16.5|3533356|-16.24|27|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|0.09|0.2|1900000000|1900000000||
2023-03-19 10:37:21|10438|980083|215200|732.8B|732800000000|62200|69928|-36.01|25|2023-05-10|15/03/2023||||242000000000|||2023-04-03|15/12/2022|691.88||189900000000|196350000000||
2023-03-19 10:37:26|10439|103582|3673|13.97B|13970000000|34.35|1654234|-9.67|36|2023-05-04|15/03/2023||0.00||18400000000|||2023-02-23|15/12/2022|0.05|0.05|21800000000|21800000000||
2023-03-19 10:37:30|10440|980662|NYVJt|727.6M|727600000|0.0470|50000|40.3|0||
2023-03-19 10:37:34|10441|980717|TASCt|871.59M|871590000|0.555|1000|21.18|0||
2023-03-19 10:37:39|10442|1012200|3260|18.02B|18020000000|68.4|1914|-23.26|27|2023-05-31|15/03/2023||0.29||7210000000|||2023-03-01|15/12/2022|0.61|0.61|7690000000|7690000000||
2023-03-19 10:37:43|10443|979825|100120|275.46B|275460000000|30,000|23304|-23.47|27|2023-05-15|15/03/2023||||61900000000|||2023-03-01|15/12/2022|||65200000000|65200000000||
2023-03-19 10:37:48|10444|103622|4935|7.33B|7330000000|56.90|110151|-16.12|27|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|1.84|3.75|2260000000|||
2023-03-19 10:37:53|10445|41681|BIMB|5.07B|5070000000|2.26|1501490|-22.6|27|2023-05-30|15/03/2023|||||||2023-02-27|15/12/2022|0.058|0.0608|597000000|606600000||
2023-03-19 10:37:58|10446|103238|2328|19.54B|19540000000|37.70|3527016|-0.67|25|2023-05-31|15/03/2023||0.43||5560000000|||2023-03-15|15/12/2022||0.51||6170000000||
2023-03-19 10:38:02|10447|1012605|5425|26.49B|26490000000|106.5|13193|32.1|27|2023-05-31|15/03/2023||1.45||3900000000|||2023-03-01|15/12/2022|1.29|1.28|4180000000|4180000000||
2023-03-19 10:38:07|10448|49965|0119|7.07B|7070000000|1.85|7782795|-1.6|23|2023-02-24|15/12/2023|||||||2022-08-26|15/06/2022|0.41||22260000000|||
2023-03-19 10:38:12|10449|41610|SPOR|1.93B|1930000000|1.43|953159|-19.45|45|2023-06-06|15/03/2023|||||||2023-02-21|15/12/2022|0.0452||1410000000|||
2023-03-19 10:38:16|10450|1156757|UWCB|3.64B|3640000000|3.3|990456|-8.33|18|2023-06-08|15/04/2023|||||||2023-03-16|15/01/2023|0.017||91900000|||
2023-03-19 10:38:21|10451|103217|2206|30.81B|30810000000|38.90|4018395|35.19|25|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 10:38:26|10452|18144|GESC|84.91B|84910000000|595|288329|72.26|39|2023-05-05|15/03/2023|||||||2023-01-31|15/12/2022|43.9|50.5|14210000000|12350000000||
2023-03-19 10:38:30|10453|1165978|ROUT|80.24B|80240000000|1,284.95|313533|-17.39|12|2023-05-31|15/03/2023|||||||2023-01-26|15/12/2022|13.45|13.37|9860000000|9860000000||
2023-03-19 10:38:35|10454|49979|0410|7.44B|7440000000|1.43|2432263|-5.92|18|2023-03-24|15/12/2022|||||||2022-03-24|15/12/2021|-0.11|||2055000000||
2023-03-19 10:38:39|10455|49971|0272|8.19B|8190000000|1.020|7087479|-0.97|19|2023-03-22|15/12/2022|||||||2022-08-22|15/06/2022||||||
2023-03-19 10:38:44|10456|102992|1215|24.23B|24230000000|82.20|1024290|9.73|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:38:49|10457|43798|009450|497.18B|497180000000|34400|37369|-23.21|27|2023-05-15|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 10:38:53|10458|969072|1282|299.75M|299750000|0.205|39351213|-92.41|14|2022-08-31|15/06/2022|-0.01||400500000||||2022-03-31|15/12/2021|-0.01||2610000000|||
2023-03-19 10:38:58|10459|49977|0363|11.44B|11440000000|10.42|680805|-4.05|27|2023-05-01|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 10:39:03|10460|979222|033290|425.77B|425770000000|5,000|301591|-34.9|26|2023-05-15|15/03/2023|||||||2023-02-16|15/12/2022||||158000000000||
2023-03-19 10:39:09|10461|44104|170900|473.29B|473290000000|55300|7865|-17.41|36|2023-05-15|15/03/2023||1292||163000000000|||2023-02-13|15/12/2022||388.00|163800000000|162190000000||
2023-03-19 10:39:13|10462|12875|HRHO|18.34B|18340000000|15.61|5329209|10.92|39|2023-05-15|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-19 10:39:19|10463|100080|1070|7.82B|7820000000|3.13|2326169|-3.1|37|2023-04-26|15/03/2023|||||||2023-03-10|15/12/2022|0.08||37670000000|||
2023-03-19 10:39:23|10464|50122|ARLJ|5.88B|5880000000|15130|97424|3.74|26|2023-05-15|15/03/2023||5||10051000000|||2023-01-25|15/12/2022||||||
2023-03-19 10:39:28|10465|958363|214320|824B|824000000000|41.2|13063|-14.52|27|2023-05-17|15/03/2023||813.00||360200000000|||2023-03-20|15/12/2022||1296||435940000000||
2023-03-19 10:39:32|10466|1114561|1860|5.96B|5960000000|3.92|940668|-18.67|10|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 10:39:37|10467|18204|ICMN|58.34B|58340000000|188|2965970|-12.35|39|2023-05-29|15/03/2023||||14060000000|||2023-02-03|15/12/2022|-3.35|-3.5|12200000000|12320000000||
2023-03-19 10:39:41|10468|990234|0357|8.93B|8930000000|18.88|1681786|-4.16|15|2023-05-31|15/03/2023|||||||2023-03-27|15/12/2022||0.10||883180000||
2023-03-19 10:39:45|10469|1053087|LOMA|766.88M|766880000|6.550|256419|11.77|24|2023-05-10|15/03/2023||0.1707||219530000|||2023-03-08|15/12/2022|0.0643|0.1452|183830000|195080000||
2023-03-19 10:39:50|10470|18392|SOBH|51.74B|51740000000|542.6|132845|-26.25|39|2023-05-19|15/03/2023||20.54||7970000000|||2023-02-07|15/12/2022|3.4|3.4|8680000000|8680000000||
2023-03-19 10:39:56|10471|1064345|ATRD|116.46B|116460000000|234.2|233762|34.25|23|2023-05-31|15/03/2023||5.17||33830000000|||2023-02-08|15/12/2022|2.8|2.8|31920000000|31920000000||
2023-03-19 10:40:01|10472|1128957|SBFG3|2.14B|2140000000|8.78|2383868|-57.36|21|2023-05-08|15/03/2023||0.26||1500000000|||2023-03-02|15/12/2022|0.23|0.27|1980000000|1930000000||
2023-03-19 10:40:05|10473|955768|094800|380.62B|380620000000|4100|36732|-11.16|0||
2023-03-19 10:40:10|10474|103283|2392|18.96B|18960000000|39.1|1170222|0.79|27|2023-05-11|15/03/2023||0.09||24179000000|||2023-03-24|15/12/2022||1.41||28296000000||
2023-03-19 10:40:15|10475|13205|GWCS|2.15B|2150000000|3.672|345593|-15.24|27|2023-04-17|15/03/2023|||||||2023-01-18|15/12/2022|0.11|0.1147|409200000|438230000||
2023-03-19 10:40:20|10476|992665|6443|19.46B|19460000000|38.75|14879625|-11.3|27|2023-05-31|15/03/2023||0.275||2410000000|||2023-03-01|15/12/2022|0.24|0.24|2730000000|2730000000||
2023-03-19 10:40:24|10477|943505|1666|8.43B|8430000000|6.58|1020165|4.11|18|2023-04-26|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-03-19 10:40:29|10478|100271|NBCC|63.4B|63400000000|35.2|5361083|-9.4|27|2023-05-26|15/03/2023|||||||2023-02-14|15/12/2022|0.7||15870000000|15870000000||
2023-03-19 10:40:35|10479|39872|INRL|30.93B|30930000000|57.300|7510327|-48.38|39|2023-04-26|15/03/2023|||||||2023-02-10|15/12/2022|-4.37||2020000000|2020000000||
2023-03-19 10:40:39|10480|1056455|ICLK|31.73M|31730000|3.17|32019|-79.28|22|2023-03-28|15/12/2022||-0.155||39530000|||2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000||
2023-03-19 10:40:43|10481|943532|3836|1.5B|1500000000|0.98|1047316|-72|15|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022||0.44||11011000000||
2023-03-19 10:40:48|10482|1073767|GMMP|68.49B|68490000000|1527|117085|4.29|26|2023-05-26|15/03/2023|||||||2023-02-02|15/12/2022|11.8||7920000000|||
2023-03-19 10:40:53|10483|18727|MDIA3|10.7B|10700000000|31.82|1444153|49.9|39|2023-05-12|15/03/2023||0.635||2273000000|||2023-03-17|15/12/2022|0.8667|0.645|2750000000|2710000000||
2023-03-19 10:40:58|10484|103683|6153|12.88B|12880000000|23.25|2197055|-1.07|27|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|-0.05||3680000000|||
2023-03-19 10:41:02|10485|1012973|8358|14.95B|14950000000|59.2|7611|-15.97|25|2023-05-31|15/03/2023||0.6108||1530000000|||2023-03-01|15/12/2022|0.8317|0.8317|1940000000|1940000000||
2023-03-19 10:41:09|10486|103011|1305|16.32B|16320000000|26.75|4438618|-26.22|27|2023-05-04|15/03/2023||0.5194||3810000000|||2023-03-14|15/12/2022|-0.09|-0.09|3510000000|3510000000||
2023-03-19 10:41:14|10487|1012878|6589|33.8B|33800000000|111|4334|19.3|27|2023-05-31|15/03/2023||0.555||663000000|||2023-03-01|15/12/2022|-0.3555|0.0282|426500000|414000000||
2023-03-19 10:41:19|10488|103658|5534|21.69B|21690000000|74.7|213840|6.54|30|2023-05-11|15/03/2023||1.54||1730000000|||2023-03-15|15/12/2022|2.78|2.78|1960000000|1960000000||
2023-03-19 10:41:23|10489|103727|6412|32.22B|32220000000|81.5|322102|-5.67|27|2023-05-31|15/03/2023||1.62||8720000000|||2023-03-27|15/12/2022||1.91||9500000000||
2023-03-19 10:41:28|10490|1012650|5820|44.84B|44840000000|11.7|6711|-5.65|23|2022-11-30|15/09/2022|||||||2022-08-31|15/06/2022|0.22||2770000000|||
2023-03-19 10:41:32|10491|103015|1310|7.18B|7180000000|13.60|427757|-20.59|26|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022|-0.28||2460000000|||
2023-03-19 10:41:37|10492|943574|3613|10.88B|10880000000|13|784014|24.05|27|2023-04-27|15/03/2023|||||||2023-03-13|15/12/2022|0.52||1100000000|||
2023-03-19 10:41:41|10493|50212|IPFJ|6.47B|6470000000|804|1379121|-28.09|15|2023-05-16|15/03/2023|||||||2022-11-16|15/09/2022|0.93||791500000|||
2023-03-19 10:41:46|10494|946370|1381|9.42B|9420000000|3.86|933224|13.86|14|2022-08-23|15/06/2022|0.32||4110000000||||2022-03-22|15/12/2021|0.29||4100000000|||
2023-03-19 10:41:50|10495|950127|BERA|2.56B|2560000000|2.2|2777586|27.51|27|2023-06-13|15/04/2023|||||||2023-03-20|15/01/2023|0.07||976000000|||
2023-03-19 10:41:55|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|45.46|29|2022-11-30|15/09/2022|||||||2022-08-29|15/06/2022|-4.25||38140000000|||
2023-03-19 10:42:00|10497|50048|0861|6.48B|6480000000|3.87|1859864|11.53|34|2023-04-24|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 10:42:05|10498|979901|121800|212.75B|212750000000|3,650|1683421|-79.89|23|2022-11-14|15/09/2022|-118.55||6970000000||||2022-08-26|15/06/2022|-1792.99||6580000000|||
2023-03-19 10:42:09|10499|1031125|6069|5.46B|5460000000|5.44|1484403|-16.31|5|2018-05-15|15/03/2018|0.02||43850000||||2018-03-29|15/12/2017|0.06||79540000|||
2023-03-19 10:42:17|10500|979322|039840|346.12B|346120000000|23450|85837|-37.13|27|2023-05-10|15/03/2023||538.00||49000000000|||2023-03-01|15/12/2022|-1777.31|733.00|24000000000|24000000000||
2023-03-19 10:42:22|10501|41608|MBSS|4.2B|4200000000|0.585|3735003|-1.68|27|2023-05-25|15/03/2023|||||||2023-02-23|15/12/2022|0.03||687200000|||
2023-03-19 10:42:26|10502|102180|COSCO|29.42B|29420000000|4.1000|2196258|-18|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:42:31|10503|41402|AGUASA|1.39T|1390000000000|231.5|3626565.36|31.19|30|2023-05-25|15/03/2023||6.12|||||2023-03-23|15/12/2022||4.15||157550000000||
2023-03-19 10:42:36|10504|102472|CKP|31.05B|31050000000|3.82|13890843|-24.36|27|2023-05-11|15/03/2023|||||||2023-02-20|15/12/2022|0.01|0.01|2590000000|2590000000||
2023-03-19 10:42:40|10505|1013385|MAVI|11.81B|11810000000|118.90|1254173|234.86|25|2023-06-08|15/04/2023||0.74||1259000000|||2023-03-14|15/01/2023|2.97||3270000000|||
2023-03-19 10:42:44|10506|992988|3306|4.89B|4890000000|9.84|397533|6.15|6|2021-08-20|15/06/2021||||1404000000|||2018-02-28|15/12/2017|0.6||1650000000|||
2023-03-19 10:42:49|10507|41612|DRBM|2.76B|2760000000|1.43|2290958|2.88|32|2023-03-02|15/12/2022|-0.05|-0.012|4350000000|4350000000|||2023-02-22|15/12/2023||||||
2023-03-19 10:42:54|10508|1156660|BLDN|2.47B|2470000000|1.22|1284577|-11.14|12|2022-10-25|15/09/2022|||224700000||||2022-08-14|15/06/2022|0.01||244700000|||
2023-03-19 10:42:58|10509|1129402|1873|3B|3000000000|1.57|11740427|-48.36|0||
2023-03-19 10:43:02|10510|1089331|1765|4.9B|4900000000|0.61|90444204|-22.78|4|2018-08-29|15/06/2018|||||||2018-07-24|15/03/2017|0.01||165900000|||
2023-03-19 10:43:07|10511|104150|EGCH|168.33B|168330000000|292.15|1358302|11.08|26|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022|14.2|14.2|129060000000|129060000000||
2023-03-19 10:43:12|10512|100044|0697|13.24B|13240000000|1.82|3739843|56.9|27|2023-05-08|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-19 10:43:16|10513|100022|0308|8.64B|8640000000|1.56|5560077|4.7|15|2022-08-31|15/06/2022|-0.05||885300000||||2022-03-30|15/12/2021|0.03||2620000000|||
2023-03-19 10:43:20|10514|102234|FGEN|58.41B|58410000000|16.24|266348|-37.54|24|2023-05-10|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-03-19 10:43:26|10515|103367|2515|13.93B|13930000000|9.1|2732437|-4.45|25|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 10:43:30|10516|50100|WBOJ|5.59B|5590000000|10,507|39503|36.92|19|2023-02-27|15/12/2022|8.29||10330000000||||2022-09-13|15/06/2022|41.01||1280000000|9048000000||
2023-03-19 10:43:35|10517|990901|2362|7.63B|7630000000|0.61|13718673|-48.31|5|2018-04-27|15/12/2017|||305200000||||2017-09-28|15/06/2017|||244000000|||
2023-03-19 10:43:39|10518|1153343|0302|5.18B|5180000000|2.07|13886114|-12.66|0||
2023-03-19 10:43:44|10519|102738|SGP|17.18B|17180000000|9.35|514721|-25.79|25|2023-05-10|15/03/2023|||||||2023-02-24|15/12/2022|-0.02||26210000000|||
2023-03-19 10:43:50|10520|103374|2534|11.16B|11160000000|23.6|1472861|-2.86|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:43:54|10521|979723|086390|233.22B|233220000000|11,470|149235|-55.88|27|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022|227.64||55540000000|36900000000||
2023-03-19 10:43:59|10522|1013402|ERIS|77.36B|77360000000|568.85|69860|-20.41|25|2023-05-31|15/03/2023||||4280000000|||2023-01-27|15/12/2022|7.5|7.53|4230000000|4230000000||
2023-03-19 10:44:04|10523|18623|BRSR6|4.19B|4190000000|9.62|1603023|-2.58|39|2023-05-15|15/03/2023||0.6145||1940000000|||2023-02-15|15/12/2022|0.61|0.5375|1840000000|1750000000||
2023-03-19 10:44:09|10524|950510|TAKA|2.72B|2720000000|3.25|312783|-4.41|27|2023-04-26|15/03/2023|||||||2023-02-24|15/12/2022|0.09||827200000|||
2023-03-19 10:44:13|10525|18155|GRPH|54.65B|54650000000|280.3|361088|-43.02|27|2023-05-19|15/03/2023|||||||2023-02-08|15/12/2022|2.7|2.7|7010000000|7010000000||
2023-03-19 10:44:18|10526|39900|RAID|53.43B|53430000000|158.9|1683889|-14.04|26|2023-05-11|15/03/2023|||||||2023-02-27|15/12/2022|2.66|-0.54|54570000000|||
2023-03-19 10:44:23|10527|1167986|009900|962.3B|962300000000|18340|410260|-22.12|12|2023-05-12|15/03/2023||||376000000000|||2023-03-01|15/12/2022|||453900000000|435950000000||
2023-03-19 10:44:28|10528|44010|082640|600.06B|600060000000|3.85|127187|-39.08|34|2023-05-18|15/03/2023||||1548000000000|||2023-02-14|15/12/2022||287.00|4745000000000|2224000000000||
2023-03-19 10:44:32|10529|103554|3532|63.99B|63990000000|165|1517469|-52.37|25|2023-05-31|15/03/2023||2.87||4150000000|||2023-03-01|15/12/2022|3.41|3.61|4510000000|4510000000||
2023-03-19 10:44:37|10530|103740|8070|23.75B|23750000000|34.95|673891|-6.76|27|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||0.59||5800000000||
2023-03-19 10:44:42|10531|1012345|4105|19.15B|19150000000|77|1249|11.4|27|2023-05-12|15/03/2023||1.16||1100000000|||2023-03-14|15/12/2022|1.21|1.16|1530000000|1540000000||
2023-03-19 10:44:46|10532|1012169|3152|13.73B|13730000000|199|177|-27.52|27|2023-05-31|15/03/2023||1.53||432000000|||2023-03-01|15/12/2022|0.6|0.6|357200000|363000000||
2023-03-19 10:44:51|10533|102314|SCC|130.7B|130700000000|30.75|2251811|-1.6|28|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|||19200000000|19200000000||
2023-03-19 10:44:55|10534|18766|RAPT4|2.41B|2410000000|7.46|3042395|-22.58|39|2023-05-10|15/03/2023||0.35||2190000000|||2023-02-28|15/12/2022|0.3283|0.3283|2850000000|2850000000||
2023-03-19 10:45:00|10535|43661|003530|621.48B|621480000000|2790|1472473|-45.61|24|2023-03-14|15/12/2022|-326.97||245000000000||||2022-11-11|15/09/2022|-18.35||596300000000|||
2023-03-19 10:45:05|10536|961692|SSSJ|5.81B|5810000000|1,225|330824|-13.79|13|2022-11-15|15/09/2022|1.15||513700000||||2022-06-20|15/03/2022|1.37||479500000|||
2023-03-19 10:45:10|10537|19483|KOZAL|65.84B|65840000000|20.56|147344541|234.85|37|2023-05-12|15/03/2023|||||||2023-03-02|15/12/2022|0.28||1710000000|1690000000||
2023-03-19 10:45:14|10538|1010642|267260|1.41T|1410000000000|39100|213167|90.73|26|2023-05-15|15/03/2023||353.64||488500000000|||2023-03-14|15/12/2022|1283.55|897|677500000000|673750000000||
2023-03-19 10:45:20|10539|18652|CSMG3|5.98B|5980000000|15.76|1857563|12.47|37|2023-05-15|15/03/2023||0.5462||1410000000|||2023-03-28|15/12/2022||0.466||1460000000||
2023-03-19 10:45:25|10540|19386|EKGYO|26.9B|26900000000|7.080|412320105|227.63|39|2023-05-02|15/03/2023|||||||2023-02-27|15/12/2022|0.25||1830000000|1830000000||
2023-03-19 10:45:29|10541|1164167|LJQQ3|752.91M|752910000|4.02|4854361|-47.45|17|2023-05-01|15/03/2023|||||||2023-03-09|15/12/2022|0.02||615000000|653500000||
2023-03-19 10:45:34|10542|50696|DRDJ|13.27B|13270000000|1.45|610816|-4.79|26|2023-04-20|15/03/2023|||||||2023-02-15|15/12/2022|0.62||2650000000|||
2023-03-19 10:45:38|10543|1012926|8076|8.06B|8060000000|28.40|935|1|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:45:42|10544|40456|PGSUS|51.41B|51410000000|502.500|3091076|430.06|36|2023-05-10|15/03/2023|||||||2023-03-06|15/12/2022|40.59||13000000000|13050000000||
2023-03-19 10:45:47|10545|1090470|CRDE|141.09B|141090000000|911.2|6581|19.77|26|2023-05-31|15/03/2023||||6550000000|||2023-02-06|15/12/2022|13.9|12.75|5960000000|5920000000||
2023-03-19 10:45:53|10546|1159369|344820|599.47B|599470000000|37600|26040|-41.07|13|2023-05-15|15/03/2023||1697||339000000000|||2023-03-20|15/12/2022|2042.58|2172|428700000000|334000000000||
2023-03-19 10:45:59|10547|943699|EPG|22.68B|22680000000|8.1|3279003|-17.77|27|2023-05-29|15/03/2023||0.12||2890000000|||2023-02-13|15/12/2022|0.08|0.08|3020000000|3060000000||
2023-03-19 10:46:04|10548|102671|PTG|22.38B|22380000000|13.4|10505581|-1.47|27|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|0.00|0.00|48980000000|49000000000||
2023-03-19 10:46:08|10549|50039|0658|5.13B|5130000000|3.14|3306895|-32.47|24|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 10:46:12|10550|100069|0906|4.88B|4880000000|4.38|158946|6.31|17|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 10:46:17|10551|27134|HERDEZ|15.01B|15010000000|44.75|87303|55.6|33|2023-04-27|15/03/2023||0.75|||||2023-02-22|15/12/2022|1.06|1.01|8280000000|8280000000||
2023-03-19 10:46:22|10552|1072979|BTBT|104.62M|104620000|1.27|2129367|-65.4|21|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||-0.13||7900000||
2023-03-19 10:46:27|10553|103219|2208|20.17B|20170000000|21.65|5539833|-3|26|2023-05-31|15/03/2023||-0.15||5050000000|||2023-03-01|15/12/2022|-1.23|-0.2|7900000000|5720000000||
2023-03-19 10:46:31|10554|103654|5522|45.65B|45650000000|58.4|777380|-8.19|28|2023-05-09|15/03/2023|||||||2023-03-21|15/12/2022|2.02||8100000000|||
2023-03-19 10:46:36|10555|1012748|6244|13.12B|13120000000|33.90|4566|-8.58|27|2023-05-15|15/03/2023|||||||2023-03-16|15/12/2022||0.4049||2000000000||
2023-03-19 10:46:40|10556|103437|2867|20.7B|20700000000|5.05|12428072|-39.51|25|2023-04-19|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 10:46:45|10557|103021|1319|26.17B|26170000000|44.25|4249303|43.4|27|2023-05-10|15/03/2023||0.69||5490000000|||2023-03-01|15/12/2022|0.62|0.692|5310000000|5420000000||
2023-03-19 10:46:49|10558|947157|AEGS|132.56B|132560000000|382|785386|97.47|27|2023-05-30|15/03/2023||3.63||23730000000|||2023-02-02|15/12/2022|3.6|3.9|20870000000|20870000000||
2023-03-19 10:46:54|10559|18223|IRBI|160.64B|160640000000|26.6|36183588|16.18|39|2023-05-30|15/03/2023||||17870000000|||2023-02-13|15/12/2022|0.23||15140000000|15140000000||
2023-03-19 10:46:58|10560|979333|041190|356.65B|356650000000|4580|1643347|-47.78|23|2022-11-14|15/09/2022|-1536.77||6090000000||||2022-08-16|15/06/2022|-1754.36||5340000000|||
2023-03-19 10:47:04|10561|18114|ENGI|42.61B|42610000000|75.8|3728658|23.55|28|2023-05-26|15/03/2023|||||||2023-02-03|15/12/2022|0.9|0.9|8310000000|8310000000||
2023-03-19 10:47:07|10562|941309|||||||35|2023-05-02|15/03/2023|||||||2023-03-07|15/12/2022|0.088|0.094|1100000000|1080000000||
2023-03-19 10:47:12|10563|41694|PDNI|2.49B|2490000000|3.79|583793|12.8|29|2023-05-30|15/03/2023|||||||2023-02-24|15/12/2022|0.111||509500000|509440000||
2023-03-19 10:47:16|10564|103797|9940|21.07B|21070000000|28.6|290661|-20.67|25|2023-04-26|15/03/2023|||||||2023-02-24|15/12/2022||||||
2023-03-19 10:47:21|10565|1166358|BOAS3|3.92B|3920000000|7.39|2448256|12.15|17|2023-05-10|15/03/2023||0.1165|||||2023-03-28|15/12/2022||0.12||223000000||
2023-03-19 10:47:26|10566|18165|GNFC|81.92B|81920000000|527.10|1063190|-30.58|36|2023-05-30|15/03/2023|||||||2023-02-07|15/12/2022|21.03||26730000000|||
2023-03-19 10:47:31|10567|102163|DNL|54.36B|54360000000|7.61|3262982|7.64|27|2023-05-05|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 10:47:35|10568|19482|KOZAA|15.2B|15200000000|39.16|17034678|52.85|36|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.07||1130000000|||
2023-03-19 10:47:40|10569|103646|5388|22.98B|22980000000|89.7|3288023|15.77|27|2023-05-12|15/03/2023||1.83||16950000000|||2023-03-22|15/12/2022|2.24|2.3|18410000000|18410000000||
2023-03-19 10:47:45|10570|100126|2233|5.38B|5380000000|0.99|22117710|-22.05|17|2023-03-27|15/12/2022||0.13||4013000000|||2022-03-27|15/12/2021||0.17||4730000000||
2023-03-19 10:47:50|10571|979824|100090|1.01T|1010000000000|19,060|332897|1.65|26|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-3.82|272.00|166500000000|166500000000||
2023-03-19 10:47:55|10572|1012368|4147|18.44B|18440000000|73|1403|16.48|27|2023-05-31|15/03/2023||||477230000|||2023-03-01|15/12/2022|-0.15|-0.19|326500000|163000000||
2023-03-19 10:47:59|10573|1012146|3081|10.61B|10610000000|115.5|2322|-36.89|27|2023-04-26|15/03/2023||0.5813||484910000|||2023-02-27|15/12/2022|1.28|1.28|669000000|668930000||
2023-03-19 10:48:04|10574|996059|MOVI3|2.96B|2960000000|8.19|4420940|-49.35|26|2023-04-24|15/03/2023||0.12||2700000000|||2023-03-06|15/12/2022|0.3|0.2404|2710000000|2530000000||
2023-03-19 10:48:09|10575|13209|MCGS|1.68B|1680000000|5.98|216288|-18.78|25|2023-04-19|15/03/2023|||||||2023-02-08|15/12/2022|0.0988|0.0988|132140000|132140000||
2023-03-19 10:48:14|10576|100244|JUST|48.78B|48780000000|578.55|269786|-24.97|37|2023-05-17|15/03/2023||7.86||2510000000|||2023-01-13|15/12/2022|8.9|7.53|2210000000|2220000000||
2023-03-19 10:48:19|10577|103086|1515|5.32B|5320000000|29.3|611206|-36.41|25|2023-05-04|15/03/2023|||||||2023-03-14|15/12/2022|-0.64||897000000|||
2023-03-19 10:48:24|10578|41640|YTLS|6.19B|6190000000|0.565|4998100|3.67|34|2023-05-25|15/03/2023|||||||2023-02-23|15/12/2022|0.0093||6590000000|||
2023-03-19 10:48:28|10579|13694|MSNG|76.8B|76800000000|2.205|51901243|29.17|33|2023-05-16|15/03/2023|||||||2023-03-03|15/12/2022||||||
2023-03-19 10:48:32|10580|1161014|9996|6.37B|6370000000|9.47|2223127|12.34|0||
2023-03-19 10:48:37|10581|42628|EYDr|730.59M|730590000|6.86|51329|-0.72|30|2023-05-30|15/03/2023|||||||2023-04-07|15/12/2022||||||
2023-03-19 10:48:42|10582|103082|1507|26.48B|26480000000|64.80|95755|0.31|23|2022-05-18|15/03/2022|||||||2022-03-02|15/12/2021|0.17|||4645000000||
2023-03-19 10:48:46|10583|42672|SRSr|466.7M|466700000|6.97|38062|-11.21|30|2023-04-18|15/03/2023|||||||2023-04-06|15/12/2022||||||
2023-03-19 10:48:50|10584|987128|2006|17.2B|17200000000|3.090|4979616|4.04|11|2022-05-09|15/03/2022|||||||2022-03-29|15/12/2021||0.03||7495000000||
2023-03-19 10:48:55|10585|103234|2323|7.95B|7950000000|7.76|3265006|-29.59|25|2023-04-07|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:49:00|10586|997897|145720|1.04T|1040000000000|121100|83040|63.43|26|2023-05-11|15/03/2023||1478||88030000000|||2023-02-13|15/12/2022||2079|94000000000|94050000000||
2023-03-19 10:49:04|10587|103590|3704|14.72B|14720000000|37.55|8197741|19.02|27|2023-05-31|15/03/2023||1.13||8760000000|||2023-03-14|15/12/2022|1.15|1.15|8600000000|8600000000||
2023-03-19 10:49:09|10588|50022|3818|1.91B|1910000000|0.325|3871560|-29.35|11|2023-06-22|15/12/2023|||||||2021-06-23|15/12/2021||||||
2023-03-19 10:49:13|10589|41407|AESANDES|1.18T|1180000000000|114|80056.74|-15.64|16|2023-05-09|15/03/2023||0.0017|||||2023-03-01|15/12/2022||0.0087||||
2023-03-19 10:49:17|10590|50054|1361|7.96B|7960000000|3.85|1138756|12.24|6|2021-08-15|15/06/2021|||||||2018-03-20|15/12/2017|0.07||2360000000|2740000000||
2023-03-19 10:49:22|10591|950528|UNSM|5.12B|5120000000|3.06|1137129|4.44|27|2023-04-25|15/03/2023|||||||2023-02-23|15/12/2022|0.042||453600000|||
2023-03-19 10:49:27|10592|1073430|TENP|879.04M|879040000|121|40375|-44.75|22|2023-05-22|15/03/2023|||||||2023-03-28|15/12/2022||||136150000||
2023-03-19 10:49:30|10593|1141275|1931|1.65B|1650000000|1.22|817150|-57.04|0||
2023-03-19 10:49:35|10594|1052835|TRAXIONA|15.73B|15730000000|33.04|453035|8.51|25|2023-04-25|15/03/2023||0.47||5500000000|||2023-02-27|15/12/2022|0.349|0.19|5490000000|4980000000||
2023-03-19 10:49:39|10595|953717|8341|18.45B|18450000000|165.5|923649|-18.75|27|2023-05-05|15/03/2023||1.83||924000000|||2023-02-24|15/12/2022|1.57|1.69|972000000|959000000||
2023-03-19 10:49:44|10596|18256|KARU|79.74B|79740000000|100.45|3410505|114.41|29|2023-05-18|15/03/2023||||10270000000|||2023-01-23|15/12/2022|3.61|3.47|12070000000|11870000000||
2023-03-19 10:49:49|10597|18403|SRID|24.98B|24980000000|276|351257|-17.2|29|2023-05-24|15/03/2023||||10340000000|||2023-01-24|15/12/2022|-8.86|4.2|8650000000|8670000000||
2023-03-19 10:49:53|10598|985148|CLHO|5.97B|5970000000|4.12|1105832|-7.96|25|2023-05-22|15/03/2023|||||||2023-03-13|15/12/2022||||||
2023-03-19 10:49:57|10599|1096080|1911|4.01B|4010000000|7.06|2870802|-31.98|0||
2023-03-19 10:50:01|10600|943499|1600|4.88B|4880000000|5.04|1181288|-9.52|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|||2017-09-28|15/06/2017|0.19||1490000000|||
2023-03-19 10:50:05|10601|102505|ESSO|30.46B|30460000000|8.8|37263995|11.39|28|2023-05-10|15/03/2023|||||||2023-02-24|15/12/2022|-0.45|-0.275|63640000000|63640000000||
2023-03-19 10:50:11|10602|19583|TKFEN|13.83B|13830000000|37.38|17982347|101.27|39|2023-04-27|15/03/2023|||||||2023-03-07|15/12/2022|4.49||9450000000|9450000000||
2023-03-19 10:50:15|10603|42644|HEPr|2.2B|2200000000|7.2|121036|2.86|39|2023-05-18|15/03/2023||0.71||4400000000|||2023-02-24|15/12/2022|-0.245|0.27|3540000000|3900000000||
2023-03-19 10:50:21|10604|1093999|298000|422.33B|422330000000|132.9|34091|-49.18|21|2023-05-12|15/03/2023|||||||2023-01-30|15/12/2022|-37696.88|19730|682000000000|758700000000||
2023-03-19 10:50:26|10605|979768|092040|336.11B|336110000000|17,190|81956|-42.41|26|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:50:30|10606|1156019|9909|3.46B|3460000000|5.38|2178770|-30.85|0||
2023-03-19 10:50:35|10607|50507|ANIM3|1.54B|1540000000|3.97|5050363|-36.48|27|2023-05-10|15/03/2023|||||||2023-03-27|15/12/2022||-0.27||885250000||
2023-03-19 10:50:39|10608|969094|3813|3.67B|3670000000|0.71|1494411|-19.32|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|||2018-05-14|15/03/2018|0.03||5500000000|||
2023-03-19 10:50:43|10609|13696|NMTP|114.50B|114500000000|6.195|19472519|49.82|31|2023-06-06|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:50:54|10610|943449|0579|16.08B|16080000000|1.95|3964065|-7.58|16|2023-04-28|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 10:50:58|10611|100071|0934|6.84B|6840000000|2.75|1400950|-4.51|28|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 10:51:02|10612|980727|TTAt|395.54M|395540000|0.216|14802|-22.3|0||
2023-03-19 10:51:07|10613|13218|QANC|2.61B|2610000000|4|252343|-25.21|32|2023-04-24|15/03/2023|||||||2023-01-26|15/12/2022|0.09||157100000|||
2023-03-19 10:51:11|10614|12889|TMGH|17.33B|17330000000|8.45|4856321|3.28|39|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.15||5960000000|5770000000||
2023-03-19 10:51:15|10615|1131567|6055|7.06B|7060000000|10.2|843699|-27.86|10|2023-03-09|15/12/2022|0.23||4450000000||||2022-08-26|15/06/2022|0.32||3870000000|||
2023-03-19 10:51:21|10616|37730|ATTP|3.34B|3340000000|33.64|87937|-18.51|39|2023-05-25|15/03/2023|||||||2023-03-30|15/12/2022||||5570000000||
2023-03-19 10:51:24|10617|1162598|9997|10.49B|10490000000|8.62|929561|22.97|0||
2023-03-19 10:51:29|10618|992657|3413|18.6B|18600000000|192.5|518456|-16.38|27|2023-05-10|15/03/2023||5.31||3650000000|||2023-02-24|15/12/2022|4.3|6.27|4180000000|4250000000||
2023-03-19 10:51:33|10619|1062839|MPARK|16.33B|16330000000|78.5|566315|167.19|26|2023-05-09|15/03/2023|||||||2023-03-08|15/12/2022|2.79||2880000000|2880000000||
2023-03-19 10:51:38|10620|999097|0581|5.43B|5430000000|1.46|2188083|-34.82|15|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 10:51:43|10621|18033|BASF|97.67B|97670000000|2258|19580|-21.45|27|2023-05-02|15/03/2023|||||||2023-01-31|15/12/2022|2.5|28.80|28950000000|30307000000||
2023-03-19 10:51:47|10622|43922|026890|213.06B|213060000000|5,580|133416|-44.03|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:51:51|10623|100051|0743|5.37B|5370000000|3.43|688405|-30.85|21|2023-04-27|15/03/2023|||||||2023-03-03|15/12/2022||||||
2023-03-19 10:51:56|10624|103155|1736|19.87B|19870000000|65.6|1546779|19.81|27|2023-05-31|15/03/2023||1||8290000000|||2023-03-01|15/12/2022|1.76|1.51|11490000000|11850000000||
2023-03-19 10:52:01|10625|947275|BAMN|65.03B|65030000000|2009|44720|-35.45|32|2023-05-11|15/03/2023|||||||2023-02-06|15/12/2022|19.31|25.9|5860000000|5860000000||
2023-03-19 10:52:06|10626|19509|MGROS|32.19B|32190000000|177.80|2383718|299.37|39|2023-05-08|15/03/2023||2.84||24790000000|||2023-02-28|15/12/2022|6.54|2.91|24450000000|23300000000||
2023-03-19 10:52:10|10627|1008732|2001|4.54B|4540000000|2.92|4633215|22.18|4|2018-04-11|15/12/2017|0.09||201800000||||2017-09-26|15/06/2017|0.09||212600000|||
2023-03-19 10:52:14|10628|50002|1333|11.88B|11880000000|1.68|2946000|0|16|2023-05-01|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-19 10:52:19|10629|18741|MYPK3|1.67B|1670000000|11.02|1551171|-11.57|39|2023-05-11|15/03/2023||0.38||3810000000|||2023-03-20|15/12/2022||0.2771||4110000000||
2023-03-19 10:52:25|10630|12888|SWDY|25.34B|25340000000|11.7|4023666|55.04|39|2023-05-30|15/03/2023|||||||2023-03-01|15/12/2022|1.12||29600000000|23579000000||
2023-03-19 10:52:29|10631|103255|2355|11.77B|11770000000|29.6|603358|-9.34|27|2023-05-31|15/03/2023||0.148||4410000000|||2023-03-01|15/12/2022|0.22|0.2775|4650000000|4810000000||
2023-03-19 10:52:34|10632|1082079|6100|5.74B|5740000000|10.92|4899523|-35|12|2023-03-18|15/12/2022|||||||2022-11-25|15/09/2022||||||
2023-03-19 10:52:38|10633|103389|2605|14.43B|14430000000|24.65|8808084|-13|27|2023-05-09|15/03/2023||0.12||997500000|||2023-03-30|15/12/2022|0.41|0.365|1350000000|1150000000||
2023-03-19 10:52:43|10634|1012379|4162|15.09B|15090000000|105|5506|16.67|27|2023-05-31|15/03/2023||0.23||178000000|||2023-03-01|15/12/2022|0.15|0.15|160000000|160000000||
2023-03-19 10:52:47|10635|1117969|1890|5.5B|5500000000|2.73|4185730|30|0||
2023-03-19 10:52:52|10636|950273|GNIC|696.22M|696220000|1.04|1107627|-24.54|27|2023-04-25|15/03/2023|||||||2023-02-21|15/12/2022|0.018||43100000|43100000||
2023-03-19 10:52:57|10637|43462|073240|920.67B|920670000000|3205|337031|-19.07|39|2023-05-16|15/03/2023||48.00||916000000000|||2023-02-10|15/12/2022||198.00||840000000000||
2023-03-19 10:53:02|10638|1061667|166090|769.37B|769370000000|38950|105186|-24.52|25|2023-05-12|15/03/2023||942.00||71650000000|||2023-03-10|15/12/2022|1117.76||75200000000|75480000000||
2023-03-19 10:53:06|10639|979582|065660|179.84B|179840000000|18,480|143718|-35.04|24|2023-02-28|15/12/2022|-59.41||1600000000||||2022-11-10|15/09/2022|-155.06||1550000000|||
2023-03-19 10:53:13|10640|103360|2501|19.54B|19540000000|16.85|580473|-12.34|27|2023-05-15|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 10:53:17|10641|103196|2031|14.68B|14680000000|45.7|2378470|-29.68|27|2023-05-31|15/03/2023||0.36||3480000000|||2023-03-01|15/12/2022|0.78|0.78|4340000000|4340000000||
2023-03-19 10:53:22|10642|993203|PNBH|85.82B|85820000000|506.8|1526507|25.96|27|2023-05-31|15/03/2023||12.96||5680000000|||2023-01-20|15/12/2022|15.98|15.9|8000000000|7510000000||
2023-03-19 10:53:28|10643|18302|NCCL|65.03B|65030000000|103.5|6986732|67.61|39|2023-05-26|15/03/2023|||||||2023-02-08|15/12/2022|2.4|2.43|33130000000|33130000000||
2023-03-19 10:53:32|10644|1166255|294090|819.78B|819780000000|27,000|530896|22.73|12|2022-11-14|15/09/2022|-176.21||3480000000||||2022-08-16|15/06/2022|-290.63||663800000|||
2023-03-19 10:53:36|10645|1169011|INTB3|8.52B|8520000000|26|1128458|-19.87|12|2023-05-02|15/03/2023||0.4116||1300000000|||2023-02-27|15/12/2022|0.4544|0.4544|1220000000|1220000000||
2023-03-19 10:53:41|10646|17995|ALOK|64.3B|64300000000|13|2974707|-47.15|28|2023-05-30|15/03/2023|||||||2023-01-18|15/12/2022|-0.5||17060000000|||
2023-03-19 10:53:46|10647|953529|LNTAq|863.06M|863060000|1.5|2897|0|21|2023-04-24|15/03/2023|||||||2023-03-29|15/12/2022||||162060000000||
2023-03-19 10:53:51|10648|41661|CAPI|3.45B|3450000000|0.83|18846020|33.87|39|2023-05-25|15/03/2023||7.40||3320000000|||2023-02-28|15/12/2022|-0.0149|0.0029|2370000000|2580000000||
2023-03-19 10:53:56|10649|100272|VAIB|49.37B|49370000000|301|188208|-25.09|26|2023-05-23|15/03/2023|||||||2023-01-23|15/12/2022|2.33|1.2|7240000000|7880000000||
2023-03-19 10:54:01|10650|950325|IOIP|6.11B|6110000000|1.11|885412|11|27|2023-05-24|15/03/2023|||||||2023-02-24|15/12/2022|0.073||670400000|||
2023-03-19 10:54:05|10651|990647|1176|6.14B|6140000000|0.850|3331099|-38.41|14|2022-08-30|15/06/2022|-0.07||1340000000||||2022-03-30|15/12/2021|-0.04||1400000000|||
2023-03-19 10:54:10|10652|37811|GPW|1.5B|1500000000|35.8|49829|-13.23|39|2023-05-03|15/03/2023|||||||2023-03-20|15/12/2022||||89300000||
2023-03-19 10:54:14|10653|43575|001060|442.57B|442570000000|19.37|84458|-21.61|27|2023-05-15|15/03/2023||||177300000000|||2023-03-01|15/12/2022|494.41||191300000000|184620000000||
2023-03-19 10:54:19|10654|978765|THYO|24.39B|24390000000|457.5|241449|-41.36|27|2023-05-31|15/03/2023||3.48||1400000000|||2023-03-01|15/12/2022|3.3|3.33|1290000000|1280000000||
2023-03-19 10:54:24|10655|1056491|ZAMP3|1.33B|1330000000|4.98|1149035|-26.76|25|2023-05-11|15/03/2023||-0.04||888060000|||2023-03-02|15/12/2022|0.15|0.15|1050000000|1070000000||
2023-03-19 10:54:28|10656|102384|RRHI|78.6B|78600000000|53.25|365751|-2.11|28|2023-05-05|15/03/2023|||||||2023-04-11|15/12/2022|0.9|1.11|51730000000|51720000000||
2023-03-19 10:54:34|10657|39850|BACO|22.59B|22590000000|157.1|249161|-2.33|41|2023-04-13|15/03/2023||2.7||2440000000|||2023-02-09|15/12/2022|2.3|2.3|2280000000|2270000000||
2023-03-19 10:54:40|10658|19431|GUBRF|73.75B|73750000000|220.8|6863305|174.97|35|2023-03-09|15/12/2022|||||||2022-11-09|15/09/2022|1.07||6490000000|||
2023-03-19 10:54:45|10659|18035|BEML|50.68B|50680000000|1217.05|94739|-1.71|32|2023-05-30|15/03/2023|||||||2023-02-10|15/12/2022|15.95|16|10370000000|11870000000||
2023-03-19 10:54:50|10660|19370|DOHOL|24.26B|24260000000|9.28|108034398|176.92|38|2023-05-10|15/03/2023|||||||2023-03-03|15/12/2022|0.74||15030000000|||
2023-03-19 10:54:54|10661|979194|031390|500.58B|500580000000|38,550|175935|0|21|2022-05-18|15/03/2022|||||||2022-04-04|15/12/2021||||||
2023-03-19 10:54:59|10662|1166991|9993|19.21B|19210000000|4.75|1349240|10.98|0||
2023-03-19 10:55:03|10663|979452|052400|229.79B|229790000000|17,220|69282|-19.34|25|2023-05-12|15/03/2023|||||||2023-03-15|15/12/2022|33.82||59060000000|||
2023-03-19 10:55:08|10664|980648|NFSt|1.27B|1270000000|1.180|0|5.36|0||
2023-03-19 10:55:14|10665|1052402|QD|297.92M|297920000|1.180|1029069|15.69|25|2023-05-22|15/03/2023|||||||2023-02-21|15/12/2022|2.07|0.7007|160070000|271140000||
2023-03-19 10:55:18|10666|102222|DMC|154.28B|154280000000|11.62|11018987|30.56|28|2023-05-10|15/03/2023|||||||2023-03-09|15/12/2022|||28300000000|28300000000||
2023-03-19 10:55:23|10667|979653|074600|611.2B|611200000000|23,250|182473|-9.71|27|2023-05-15|15/03/2023||774.90||200300000000|||2023-04-03|15/12/2022||527.30||200360000000||
2023-03-19 10:55:29|10668|1012843|6541|9.41B|9410000000|80|529154|-52.61|25|2023-05-31|15/03/2023||-2.28||57000000|||2023-03-01|15/12/2022|-4.05|-2.76|7910000|3000000||
2023-03-19 10:55:34|10669|1072173|042000|217.5B|217500000000|9700|52191|-54.25|25|2023-05-16|15/03/2023|||||||2023-04-03|15/12/2022||-26.77||85910000000||
2023-03-19 10:55:40|10670|43387|012630|348.67B|348670000000|6360|113184|-17.19|37|2023-05-15|15/03/2023|||||||2023-03-20|15/12/2022|5.45||1329800000000|||
2023-03-19 10:55:44|10671|1095935|2552|3.45B|3450000000|3.57|2886749|0|4|2023-03-14|15/12/2022||0.054||525260000|||2022-08-19|15/06/2022||-0.20||||
2023-03-19 10:55:48|10672|50069|2877|5.67B|5670000000|7.51|485501|23.32|24|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||0.416||||
2023-03-19 10:55:53|10673|29589|TGS|2.62B|2620000000|8.65|250094|48.63|30|2023-05-11|15/03/2023||-0.05|||||2023-03-09|15/12/2022|0.1802|-0.0496|195190000|206750000||
2023-03-19 10:55:58|10674|1167308|AERI3|1.01B|1010000000|1.35|7650724|-76.32|15|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|-0.05||655000000|655000000||
2023-03-19 10:56:02|10675|962574|AESB3|6.05B|6050000000|10.05|2040018|-10.68|28|2023-05-04|15/03/2023||0.1656||692430000|||2023-02-27|15/12/2022|0.1737|0.1318|760800000|760900000||
2023-03-19 10:56:06|10676|1161013|9983|3.61B|3610000000|2.82|1969069|-32.86|0||
2023-03-19 10:56:12|10677|19513|OYAKC|47.74B|47740000000|41.160|33909970|342.11|36|2023-05-02|15/03/2023|||||||2023-02-14|15/12/2022|2.52||4520000000|||
2023-03-19 10:56:16|10678|979379|045390|217.41B|217410000000|3,085|803980|-27.41|23|2022-11-14|15/09/2022|21.08||19520000000||||2022-08-12|15/06/2022|29.96||26020000000|||
2023-03-19 10:56:23|10679|979662|078130|102.09B|102090000000|800|3260583|-79.82|23|2022-11-14|15/09/2022|-45||28000000000||||2022-08-16|15/06/2022|-8.77||29070000000|||
2023-03-19 10:56:27|10680|943443|0468|2.34B|2340000000|1.75|4065269|-37.94|6|2023-03-28|15/12/2022|||||||2018-04-23|15/12/2017|0.13||1270000000|||
2023-03-19 10:56:32|10681|18756|POMO4|2.83B|2830000000|3.26|5529024|25.87|36|2023-05-02|15/03/2023|||||||2023-02-28|15/12/2022|0.27||1790000000|1790000000||
2023-03-19 10:56:36|10682|979766|091700|430.89B|430890000000|8000|234150|-22.71|28|2023-05-15|15/03/2023||227.53||315410000000|||2023-03-14|15/12/2022|78.86|78.86|276700000000|279170000000||
2023-03-19 10:56:40|10683|1163131|1477|6.18B|6180000000|8.98|786269|-8.74|0||
2023-03-19 10:56:46|10684|950210|DUFU|1.12B|1120000000|2.11|1659875|-26.99|25|2023-05-09|15/03/2023|||||||2023-02-23|15/12/2022|0.01||51200000|||
2023-03-19 10:56:51|10685|979274|036930|556.04B|556040000000|11,610|554330|-52.71|27|2023-05-16|15/03/2023|||||||2023-02-01|15/12/2022||||88600000000||
2023-03-19 10:56:55|10686|980078|214450|704.3B|704300000000|70,600|52516|-23.26|27|2023-05-12|15/03/2023||1390||52700000000|||2023-01-30|15/12/2022||1312|50600000000|50750000000||
2023-03-19 10:57:00|10687|100104|1668|6.18B|6180000000|0.54|5910077|-15.62|14|2022-11-28|15/09/2022|0.02||3260000000||||2022-07-03|15/03/2022|0.01||4150000000|||
2023-03-19 10:57:04|10688|40451|BERA|8.38B|8380000000|12.26|15320147|154|24|2023-03-10|15/12/2022|0.49||2400000000||||2022-11-08|15/09/2022|1.75||2400000000|||
2023-03-19 10:57:09|10689|43394|049770|607.04B|607040000000|157300|3620|-11.13|37|2023-05-11|15/03/2023||||1027270000000|||2023-02-14|15/12/2022|||996800000000|996800000000||
2023-03-19 10:57:14|10690|979665|078160|233.3B|233300000000|14,450|80326|-39.54|25|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|191.47||16550000000|16100000000||
2023-03-19 10:57:18|10691|979796|095610|362.23B|362230000000|20,650|80134|-21.48|28|2023-05-16|15/03/2023||||73600000000|||2023-03-10|15/12/2022|294.13|2873|75360000000|64700000000||
2023-03-19 10:57:23|10692|986320|DIBL|27.36B|27360000000|187.4|280462|-25.88|29|2023-05-30|15/03/2023|||||||2023-02-10|15/12/2022|3.85|3.3|23790000000|24150000000||
2023-03-19 10:57:27|10693|19436|HEKTS|76.05B|76050000000|30.06|15603229|459.99|25|2023-05-02|15/03/2023|||||||2023-03-01|15/12/2022|0.07||1180000000|||
2023-03-19 10:57:32|10694|101633|WIKA|4.71T|4710000000000|525|15620158|-47.5|27|2023-05-02|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 10:57:37|10695|37759|CIEP|2.79B|2790000000|53|71563|37.66|37|2023-05-25|15/03/2023|||||||2023-03-23|15/12/2022||||1500000000||
2023-03-19 10:57:42|10696|1062273|ENJSA|35.93B|35930000000|30.42|27366420|130.54|26|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022|10.26||24010000000|26900000000||
2023-03-19 10:57:46|10697|101631|WSKT|6.8T|6800000000000|236|27148206|-57.86|27|2023-06-21|15/03/2023||-62.16|||||2023-03-20|15/12/2022||16.54||||
2023-03-19 10:57:51|10698|947439|CEAT|56.62B|56620000000|1397.9|109137|39.82|33|2023-05-03|15/03/2023||||28820000000|||2023-01-25|15/12/2022|8.9|9.54|27270000000|27210000000||
2023-03-19 10:57:55|10699|946381|0520|6.84B|6840000000|6.31|19237920|61.79|5|2018-04-20|15/12/2017|0.21||2090000000||||2017-09-28|15/06/2017|0.17||1580000000|||
2023-03-19 10:57:59|10700|1006224|183300|434.9B|434900000000|43750|34643|-19.87|27|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|527.67|1367|71650000000|73100000000||
2023-03-19 10:58:04|10701|1142501|319660|596.71B|596710000000|20600|260143|-15.31|16|2023-05-10|15/03/2023||||115800000000|||2023-04-03|15/12/2022||||105850000000||
2023-03-19 10:58:08|10702|1142482|299660|97.6B|97600000000|10,030|48028|-68.36|18|2022-11-11|15/09/2022|-404.36||||||2022-08-12|15/06/2022|-428.69|||||
2023-03-19 10:58:13|10703|19433|HALKB|54.06B|54060000000|10.88|73347291|129.05|38|2023-05-11|15/03/2023||0.38||15530000000|||2023-03-20|15/12/2022|2.21|2.21|26930000000|26930000000||
2023-03-19 10:58:18|10704|18178|HEGL|37.28B|37280000000|969|151368|-23.36|32|2023-05-24|15/03/2023|||||||2023-02-14|15/12/2022|26.64||5300000000|6728000000||
2023-03-19 10:58:23|10705|958368|SCOG|2.06B|2060000000|1.6|436892|-5.33|27|2023-05-18|15/03/2023|||||||2023-02-21|15/12/2022|0.0354||503400000|||
2023-03-19 10:58:28|10706|992737|217270|468.66B|468660000000|10110|66027|-50.8|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:58:32|10707|990500|0863|1.08B|1080000000|2.46|378874|-53.05|12|2022-08-25|15/06/2022|-0.73||36280000||||2022-03-29|15/12/2021|-0.5||199200000|||
2023-03-19 10:58:37|10708|945149|AMANT|2.24B|2240000000|0.91|1606866|-20.44|24|2023-05-09|15/03/2023|||||||2023-03-20|15/12/2022|0.02||168800000|||
2023-03-19 10:58:41|10709|979433|050890|341.39B|341390000000|5,610|426148|-10.38|25|2023-05-16|15/03/2023||||44200000000|||2023-01-18|15/12/2022|||107000000000|81200000000||
2023-03-19 10:58:45|10710|1155950|9928|709.68M|709680000|0.72|3441647|-68.14|12|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 10:58:50|10711|979110|018000|201.59B|201590000000|1,649|317547|-38.47|26|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:58:55|10712|103161|1789|20.36B|20360000000|25.75|1543619|8.14|35|2023-05-08|15/03/2023||0.1||750000000|||2023-02-24|15/12/2022|0.1|0.1|805000000|805000000||
2023-03-19 10:59:00|10713|103250|2349|5.64B|5640000000|8.13|1290023|-12.69|34|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 10:59:04|10714|104349|UBL|142.19B|142190000000|116.15|954373|-17.15|27|2023-04-19|15/03/2023|||||||2023-02-22|15/12/2022|10.67|6.8|37400000000|37400000000||
2023-03-19 10:59:09|10715|979343|041960|430.37B|430370000000|6,740|120417|-28.53|24|2023-03-15|15/12/2022|-102.54||10320000000||||2022-11-14|15/09/2022|-15.37||8100000000|||
2023-03-19 10:59:13|10716|990208|0305|2.74B|2740000000|0.83|2115231|-20.95|5|2018-04-26|15/12/2017|0.02||7500000000||||2017-09-12|15/06/2017|0.04||8630000000|||
2023-03-19 10:59:18|10717|41674|PREI|4.13B|4130000000|1.35|1064592|12.5|27|2023-04-27|15/03/2023|||||||2023-01-31|15/12/2022|0.0709|0.071|145800000|145800000||
2023-03-19 10:59:22|10718|943501|1622|4.97B|4970000000|1.4|2287898|-42.86|5|2018-04-06|15/12/2017|0.15||3720000000||||2017-09-25|15/06/2017|0.09||3010000000|||
2023-03-19 10:59:27|10719|1089235|226950|326.14B|326140000000|23800|93151|-17.07|23|2023-03-13|15/12/2022|-113.58||692800000||||2022-11-14|15/09/2022|-479.36||4440000000|||
2023-03-19 10:59:33|10720|1169005|INDG|49.62B|49620000000|1043.9|73577|-36.22|12|2023-05-19|15/03/2023||||3180000000|||2023-03-01|15/12/2022|5.51|5.81|2810000000|2850000000||
2023-03-19 10:59:36|10721|13204|||||||36|2023-04-26|15/03/2023|||||||2023-02-16|15/12/2022|0.01|0.0346|1000000000|950200000||
2023-03-19 10:59:41|10722|959123|NEMAKA|13.14B|13140000000|4.3|5043486|-17.62|30|2023-04-19|15/03/2023||0.205|||||2023-02-15|15/12/2022|0.00|0.0378|20870000000|22410000000||
2023-03-19 10:59:46|10723|19601|ULKER|12.57B|12570000000|36.76|11477676|143.44|39|2023-05-05|15/03/2023||0.54||7060000000|||2023-03-20|15/12/2022|2.88|-0.27|9020000000|8250000000||
2023-03-19 10:59:50|10724|945158|PLMD|92.18B|92180000000|963.95|56996|15.02|27|2023-05-11|15/03/2023|||||||2023-01-28|15/12/2022|5.2|5.2|2850000000|2850000000||
2023-03-19 10:59:55|10725|946714|JCHA|30.65B|30650000000|1129.8|27066|-40.32|27|2023-05-23|15/03/2023||6||6940000000|||2023-01-25|15/12/2022|-9.6|-7.6|5180000000|5180000000||
2023-03-19 10:59:59|10726|19528|OTKAR|22.44B|22440000000|935.2|147750|122.36|28|2023-04-28|15/03/2023|||||||2023-02-03|15/12/2022|27.07||4480000000|4480000000||
2023-03-19 11:00:03|10727|1162796|EBON|42.13M|42130000|6.710|117699|-82.93|1|2022-11-17|15/06/2022|-0.05||25060000||||
2023-03-19 11:00:08|10728|102564|KSL|14.64B|14640000000|3.320|5154278|-11.7|27|2023-06-08|15/04/2023|||||||2023-03-20|15/01/2023|0.12||3730000000|||
2023-03-19 11:00:13|10729|18120|EPLI|49.86B|49860000000|155.35|499387|-3.09|27|2023-05-25|15/03/2023||||9800000000|||2023-02-07|15/12/2022|2|2|9450000000|9450000000||
2023-03-19 11:00:18|10730|1062260|284740|602.04B|602040000000|26,850|22005|-23.18|23|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:00:23|10731|43968|057050|555.79B|555790000000|48550|13963|-17.71|33|2023-05-15|15/03/2023||||579400000000|||2023-03-15|15/12/2022|5018.75|1883|583700000000|583700000000||
2023-03-19 11:00:28|10732|43736|006060|191.52B|191520000000|3835|134047|-28.32|27|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|-597.44||441100000000|||
2023-03-19 11:00:33|10733|18622|BRPR3|2.73B|2730000000|235.00|72840|0.49|39|2023-05-04|15/03/2023||3.01|||||2023-02-07|15/12/2022|-0.15|3.23|31600000|31600000||
2023-03-19 11:00:38|10734|21090|SOL|250.74M|250740000|4.16|416597|-39.53|37|2023-06-21|15/03/2023||0.0267||26370000|||2023-03-28|15/12/2022||0.0775||46590000||
2023-03-19 11:00:43|10735|103052|1444|9.75B|9750000000|10.30|3149062|-0.48|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:00:48|10736|1010624|1257|3.16B|3160000000|1.53|1662010|-28.84|13|2023-02-27|15/12/2022|||||||2022-08-08|15/06/2022|0.18|||||
2023-03-19 11:00:52|10737|1166246|6988|2.55B|2550000000|1.1|29142847|-47.37|11|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 11:00:57|10738|41639|UMWS|4.21B|4210000000|3.6|965946|5.88|39|2023-05-26|15/03/2023|||||||2023-02-27|15/12/2022|0.0905|0.1035|4380000000|2880000000||
2023-03-19 11:01:02|10739|1030904|LOTT|3.03B|3030000000|1.33|868603|-44.58|25|2023-05-01|15/03/2023|||||||2023-01-31|15/12/2022|-0.1627||2070000000|2070000000||
2023-03-19 11:01:08|10740|1166438|6998|1.19B|1190000000|2.39|199768|-45.31|5|2021-08-26|15/06/2021|-0.82||||||2021-04-27|15/12/2020|-12.36||10330000|||
2023-03-19 11:01:13|10741|41672|BUAB|3.76B|3760000000|0.635|20563327|56.79|34|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022|0.036||605000000|605000000||
2023-03-19 11:01:18|10742|43758|007460|343.8B|343800000000|1,476|2616632|-70|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:01:23|10743|41450|FORUS|387.39B|387390000000|1498.8|48415.39|31.47|31|2023-06-05|15/03/2023|||||||2023-03-06|15/12/2022|39.15|39.15|86200000000|86200000000||
2023-03-19 11:01:27|10744|996172|PARD3|2.47B|2470000000|19.47|365676|3.34|26|2023-05-10|15/03/2023||0.52||599230000|||2023-03-14|15/12/2022|0.32|0.2785|509890000|503280000||
2023-03-19 11:01:32|10745|100097|1234|4.97B|4970000000|4.15|274581|6.96|9|2021-08-15|15/06/2021|||||||2018-03-12|15/12/2017|0.28||1420000000|1305000000||
2023-03-19 11:01:37|10746|103454|2905|13.51B|13510000000|15.45|352915|-29.89|25|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 11:01:41|10747|102349|VLL|21.46B|21460000000|1.69|3858968|-37.87|28|2023-05-22|15/03/2023|||||||2023-03-21|15/12/2022||0.0256||862420000||
2023-03-19 11:01:45|10748|1061947|ZEPP|94.63M|94630000|1.52|58943|-49.31|24|2023-05-23|15/03/2023||-0.7255||867840000|||2023-03-21|15/12/2022||-0.2146||1190000000||
2023-03-19 11:01:50|10749|103172|1905|17.55B|17550000000|16.15|765534|-27.77|27|2023-05-12|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-03-19 11:01:54|10750|1167072|2126|1.51B|1510000000|3.78|1033261|-58.46|0||
2023-03-19 11:01:58|10751|13801|EUR|1.87B|1870000000|13.41|142992|17.02|39|2023-05-12|15/03/2023|||||||2023-03-20|15/12/2022||||8010000000||
2023-03-19 11:02:04|10752|50114|OCEJ|7.68B|7680000000|7,100|87712|21.37|17|2023-05-31|15/03/2023||248.00||4218000000|||2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000||
2023-03-19 11:02:10|10753|993741|DANHOS13|36.37B|36370000000|23.64|187158|-0.31|27|2023-04-20|15/03/2023||0.6683||1510000000|||2023-02-16|15/12/2022|0.5375|0.535|1520000000|1520000000||
2023-03-19 11:02:14|10754|990094|0120|12.51B|12510000000|1.45|1204432|0|14|2022-08-25|15/06/2022|0.01||1030000000||||2022-03-31|15/12/2021|||1580000000|||
2023-03-19 11:02:18|10755|943437|0337|1.97B|1970000000|0.71|1514167|-46.62|6|2023-03-29|15/12/2022|||||||2018-04-19|15/12/2017|0.39||9860000000|||
2023-03-19 11:02:22|10756|942338|0095|8B|8000000000|1.570|6336782|103.9|6|2023-03-30|15/12/2022|||||||2018-04-20|15/12/2017|0.12||2370000000|||
2023-03-19 11:02:27|10757|103222|2231|22.13B|22130000000|165|1106662|16.85|27|2023-05-31|15/03/2023||1.17||1090000000|||2023-03-30|15/12/2022||1.1||1120000000||
2023-03-19 11:02:32|10758|104193|HPWR|89.92B|89920000000|69.32|4306321|2.12|27|2023-05-02|15/03/2023||||23000000000|||2023-02-22|15/12/2022|10.28|9.83|25100000000|21570000000||
2023-03-19 11:02:37|10759|103180|2009|11.89B|11890000000|33.05|5642661|-29.71|27|2023-05-10|15/03/2023|||||||2023-03-09|15/12/2022|0.06||618300000|||
2023-03-19 11:02:42|10760|1087961|FINO|126.86B|126860000000|4140.5|3994|3.39|22|2023-05-31|15/03/2023||||6730000000|||2023-03-01|15/12/2022|34.6|34.74|7600000000|8010000000||
2023-03-19 11:02:47|10761|1094001|298040|631.34B|631340000000|67.8|82888|11.51|21|2023-05-12|15/03/2023||366.60||697600000000|||2023-01-31|15/12/2022|-282.18|2203|1197250000000|1197500000000||
2023-03-19 11:02:51|10762|39840|SPJT|20.14B|20140000000|33.46|408888|-44.05|27|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022|1.8|2.75|23150000000|23130000000||
2023-03-19 11:02:58|10763|43431|003240|600.92B|600920000000|714,000|826|-28.46|34|2023-05-15|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-03-19 11:03:02|10764|1008701|265520|301.9B|301900000000|20100|61460|-16.77|26|2023-05-16|15/03/2023||392.02||95000000000|||2023-04-03|15/12/2022||480.7||160000000000||
2023-03-19 11:03:07|10765|943463|0818|2.17B|2170000000|0.780|2831537|-17.02|14|2022-08-11|15/06/2022|0.2||1740000000||||2022-03-23|15/12/2021|1.22||4180000000|||
2023-03-19 11:03:12|10766|1055339|SMU|806.85B|806850000000|140|5079760|55.49|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|4.91||751770000000|||
2023-03-19 11:03:16|10767|1163127|6968|908.21M|908210000|0.56|27427660|-86.6|0||
2023-03-19 11:03:21|10768|50517|TUPY3|3.5B|3500000000|24.29|577237|33.61|32|2023-05-16|15/03/2023||0.78||2640000000|||2023-03-28|15/12/2022||0.8242||2540000000||
2023-03-19 11:03:25|10769|101605|TINS|7.15T|7150000000000|960|12778845|-42.51|26|2023-03-16|15/12/2022|||||||2022-11-09|15/09/2022|8.6||2702900000000|||
2023-03-19 11:03:30|10770|104160|FAUF|128.64B|128640000000|101.11|585801|-6.14|27|2023-04-26|15/03/2023||3.8||25440000000|||2023-02-02|15/12/2022|4.6|4.51|30310000000|30250000000||
2023-03-19 11:03:35|10771|1009367|TEND3|605.95M|605950000|5.99|4282081|-31.93|25|2023-05-11|15/03/2023||-0.2757||652760000|||2023-03-20|15/12/2022|-1.58|-0.773|631100000|600830000||
2023-03-19 11:03:40|10772|43938|033180|79.34B|79340000000|416|4411761|-79.71|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:03:45|10773|18441|TVEB|51.17B|51170000000|29.85|5118808|-56.3|27|2023-04-18|15/03/2023||0.8||14960000000|||2023-01-17|15/12/2022|0.4|0.4|15070000000|15070000000||
2023-03-19 11:03:49|10774|1084940|1773|5.26B|5260000000|2.44|4544781|343.64|0||
2023-03-19 11:03:53|10775|986127|ADEN|26.57B|26570000000|237.65|58095|-20.93|27|2023-05-31|15/03/2023|||||||2023-02-06|15/12/2022|2||1420000000|1420000000||
2023-03-19 11:03:58|10776|1169404|ESPA3|462.62M|462620000|1.28|3499703|-70.21|12|2023-05-15|15/03/2023||0.03||251220000|||2023-03-27|15/12/2022||0.05||254320000||
2023-03-19 11:04:02|10777|979287|036810|423.28B|423280000000|21600|305875|0.47|25|2023-05-16|15/03/2023|||||||2023-02-13|15/12/2022||||68700000000||
2023-03-19 11:04:07|10778|41438|ECL|564.57B|564570000000|536|1217047.17|21.82|32|2023-04-26|15/03/2023||0.01|||||2023-02-01|15/12/2022|-0.0314|0.0059|521400000|497400000||
2023-03-19 11:04:12|10779|18718|LEVE3|3.62B|3620000000|28.25|239427|28.71|36|2023-05-10|15/03/2023|||||||2023-03-13|15/12/2022|0.96||1120000000|1040000000||
2023-03-19 11:04:16|10780|950198|ATAI|336.8M|336800000|0.28|29813102|-26.32|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.122|-0.122|191000000|191000000||
2023-03-19 11:04:20|10781|1162593|GTH|86.98M|86980000|0.96|107915|-69.91|8|2022-03-24|15/12/2021||-0.0409||142460000|||2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000||
2023-03-19 11:04:25|10782|103384|2547|8.2B|8200000000|9.32|694581|-13.93|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:04:30|10783|41676|SAEN|718.73M|718730000|0.045|61656295|12.5|26|2023-03-29|15/01/2023||||453100000|||2022-12-08|15/10/2022|0.001||1280000000|1280000000||
2023-03-19 11:04:34|10784|979957|138080|187.18B|187180000000|17810|51262|-37.4|27|2023-05-16|15/03/2023|||||||2023-02-03|15/12/2022|-1621|-376|17800000000|19000000000||
2023-03-19 11:04:39|10785|19526|NUHCM|22.65B|22650000000|150.80|603859|230.74|25|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|6.83||2410000000|||
2023-03-19 11:04:44|10786|18763|ENAT3|2.87B|2870000000|10.91|1271095|-45.15|39|2023-05-09|15/03/2023||0.76|||||2023-03-01|15/12/2022|0.69|0.5961|657000000|677670000||
2023-03-19 11:04:49|10787|1050111|BEST|59.09M|59090000|0.75|198742|-85|25|2023-06-07|15/03/2023|||||||2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000||
2023-03-19 11:04:53|10788|946388|0698|1.09B|1090000000|0.112|10810093|-8.2|28|2023-04-26|15/03/2023|||||||2023-03-29|15/12/2022||||4022000000||
2023-03-19 11:04:58|10789|1073018|018250|458.94B|458940000000|17.51|75198|-6.11|25|2023-05-15|15/03/2023||||150300000000|||2023-03-15|15/12/2022|-246.96|335.76|167100000000|167100000000||
2023-03-19 11:05:02|10790|43373|097230|279.78B|279780000000|3,360|48997|-56.92|38|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:05:07|10791|18589|ABCB4|3.72B|3720000000|16.86|897119|4.09|32|2023-05-12|15/03/2023||0.9404||669000000|||2023-02-08|15/12/2022|0.9|0.92|679000000|679000000||
2023-03-19 11:05:12|10792|949930|AFHJ|5.71B|5710000000|462|432492|-1.28|15|2023-06-05|15/03/2023|||||||2022-12-05|15/09/2022|0.15||2170000000|||
2023-03-19 11:05:17|10793|104278|PSO|56.59B|56590000000|120.53|1270410|-22.84|27|2023-04-17|15/03/2023|||||||2023-01-26|15/12/2022|0.6|3.41|861820000000|892740000000||
2023-03-19 11:05:22|10794|41482|RIPLEY|319.45B|319450000000|165|3140131.33|17.02|35|2023-05-25|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 11:05:27|10795|1054970|2858|6.78B|6780000000|1.04|6218276|13.04|23|2023-03-21|15/12/2022|||||||2022-08-24|15/06/2022||||||
2023-03-19 11:05:40|10796|1089260|1672|3.21B|3210000000|2.95|5606396|-46.56|3|2018-07-19|15/03/2017|-0||13300000||||2018-07-19|15/12/2017|-0.05||53200000|||
2023-03-19 11:05:44|10797|1156250|3718|2.09B|2090000000|0.58|538621|5.45|9|2022-08-26|15/06/2022|0.04||2390000000||||2022-03-29|15/12/2021|0.07||2340000000|||
2023-03-19 11:05:50|10798|42626|AGNr|642.89M|642890000|7.13|87036|34.27|38|2023-05-25|15/03/2023|||||||2023-03-23|15/12/2022|1.49||888800000|||
2023-03-19 11:05:54|10799|43647|003060|138.3B|138300000000|347|3202433|-56.73|23|2022-11-11|15/09/2022|11.22||16020000000||||2022-08-12|15/06/2022|7.76||15230000000|||
2023-03-19 11:05:59|10800|19612|VESTL|18.7B|18700000000|55.75|11514404|121.41|31|2023-06-06|15/03/2023|||||||2023-03-20|15/12/2022|-0.31||19270000000|||
2023-03-19 11:06:03|10801|103604|4414|2.39B|2390000000|2.92|29216438|-54.3|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:06:08|10802|102359|CEB|23.9B|23900000000|38.7|212874|-11.03|32|2023-05-08|15/03/2023|||||||2023-03-24|15/12/2022||5.23||11430000000||
2023-03-19 11:06:13|10803|18093|DCBA|31.4B|31400000000|100.95|1317335|41.29|30|2023-04-17|15/03/2023||||5890000000|||2023-01-28|15/12/2022|3.7|3.94|5410000000|5500000000||
2023-03-19 11:06:19|10804|958338|GUAR3|2.37B|2370000000|4.74|2724663|-49.54|27|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|0.2||2590000000|2430000000||
2023-03-19 11:06:23|10805|50555|TABK|47.06B|47060000000|17,140.00|252|2.62|33|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 11:06:28|10806|41613|MYRS|1.36B|1360000000|0.305|11317515|-15.28|29|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.003|0.003|833900000|833900000||
2023-03-19 11:06:34|10807|1084284|245620|119.11B|119110000000|1420|425295|-64.41|25|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:06:39|10808|12874|ETEL|36.19B|36190000000|21.21|1365323|33.95|39|2023-05-10|15/03/2023|||||||2023-03-06|15/12/2022|1.76||12000000000|11070000000||
2023-03-19 11:06:43|10809|104342|TRGP|61.13B|61130000000|112.08|4930896|57.15|24|2023-03-01|15/12/2022|8.24||225000||||2022-10-28|15/09/2022|10.73||375000|||
2023-03-19 11:06:47|10810|987135|3301|1.09B|1090000000|0.65|12542414|-73.47|6|2023-03-31|15/12/2022|||||||2018-04-26|15/12/2017|0.71||18440000000|||
2023-03-19 11:06:53|10811|18411|SPTL|1.46B|1460000000|358.15|51904|-14.43|27|2023-04-26|15/03/2023|||||||2023-01-23|15/12/2022|4.6||11800000000|13070000000||
2023-03-19 11:06:58|10812|1008762|SOS|25.84M|25840000|4.09|147373|-87.96|26|2023-06-16|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-03-19 11:07:02|10813|103014|1309|8.65B|8650000000|21.75|1112845|-37.22|27|2023-05-31|15/03/2023||0.165||3770000000|||2023-03-14|15/12/2022|0.19|0.16|3840000000|3740000000||
2023-03-19 11:07:07|10814|39923|VAKR|20.6B|20600000000|19.45|2545668|-40.52|26|2023-05-30|15/03/2023|||||||2023-02-03|15/12/2022|||2510000000|||
2023-03-19 11:07:13|10815|955728|AGUA|13.04B|13040000000|27.67|219812|20.87|26|2023-04-26|15/03/2023|||||||2023-02-08|15/12/2022|0.74||3130000000|3230000000||
2023-03-19 11:07:17|10816|40580|CIRA|6.43B|6430000000|11.49|681015|16.53|26|2023-05-03|15/02/2023|||||||2023-02-01|15/11/2022|0.18||632800000|456000000||
2023-03-19 11:07:21|10817|1163132|9979|14.15B|14150000000|7.04|2646845|18.32|0||
2023-03-19 11:07:26|10818|103301|2421|12.07B|12070000000|48.1|1243660|10.58|27|2023-05-10|15/03/2023||0.49||3310000000|||2023-03-20|15/12/2022|1.11|0.94|3790000000|3550000000||
2023-03-19 11:07:29|10819|1123318|3316|6.21B|6210000000|22.45|211512|6.15|0||
2023-03-19 11:07:33|10820|50161|ZEDJ|2.66B|2660000000|173|1573675|-11.94|18|2023-04-11|15/02/2023|||||||2022-10-04|15/08/2022|||9000000|||
2023-03-19 11:07:38|10821|1116249|LOGG3|1.55B|1550000000|15.5|490682|-42.16|23|2023-04-26|15/03/2023||0.03||64830000|||2023-02-08|15/12/2022|0.155|0.43|62950000|62950000||
2023-03-19 11:07:42|10822|969126|SAPR4|5.21B|5210000000|3.49|2260090|-9.28|26|2023-05-11|15/03/2023||0.1938||1500000000|||2023-02-16|15/12/2022|0.2064|0.2064|1480000000|1460000000||
2023-03-19 11:07:47|10823|43621|002320|283.74B|283740000000|19.61|29864|-34.63|26|2023-05-16|15/03/2023||73.00|||||2023-03-15|15/12/2022|266.35|4167|720700000000|759000000000||
2023-03-19 11:07:51|10824|12880|OCDI|4.27B|4270000000|12|117400|8.95|38|2023-02-09|15/12/2022|0.24||3160000000||||2022-11-17|15/09/2022|0.4||1920000000|1920000000||
2023-03-19 11:07:56|10825|980046|206640|253.07B|253070000000|11520|104479|-33.98|27|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:08:00|10826|979843|102710|290.04B|290040000000|20300|64724|-28.77|27|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:08:07|10827|959035|0686|4.26B|4260000000|0.190|2280695|-24|5|2018-04-13|15/12/2017|-0.01||832000000||||2017-09-18|15/06/2017|0.03||690000000|||
2023-03-19 11:08:11|10828|1084939|3700|2.07B|2070000000|1.07|16276337|-26.71|21|2023-05-31|15/03/2023|||||||2023-03-26|15/12/2022||||||
2023-03-19 11:08:15|10829|1165887|HBSA3|1.5B|1500000000|1.97|5607647|-29.89|16|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||||334000000||
2023-03-19 11:08:20|10830|39880|KVRI|29.46B|29460000000|526.75|80833|-4.46|32|2023-05-25|15/03/2023||||730000000|||2023-01-24|15/12/2022|1.5|1.5|1350000000|1440000000||
2023-03-19 11:08:24|10831|40604|JUFO|7.88B|7880000000|8.55|1642522|38.35|39|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||2848000000||
2023-03-19 11:08:29|10832|41699|MAHS|1.48B|1480000000|0.61|2366366|-3.94|39|2023-06-01|15/03/2023|||||||2023-02-28|15/12/2022|0.0193|0.0193|670900000|670900000||
2023-03-19 11:08:35|10833|943447|0564|25.13B|25130000000|7.62|1458963|5.54|31|2023-04-26|15/03/2023|||||||2023-03-30|15/12/2022||0.3188||||
2023-03-19 11:08:39|10834|979807|097780|62.77B|62770000000|1,170|132139|-65.74|27|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:08:44|10835|940988|027410|410.59B|410590000000|4290|186796|-18.29|27|2023-05-16|15/03/2023||||108000000000|||2023-04-03|15/12/2022||24.00||59900000000||
2023-03-19 11:08:49|10836|19591|TSKB|12.4B|12400000000|4.430|132140260|218.71|39|2023-05-03|15/03/2023|||||||2023-02-01|15/12/2022|0.48||2430000000|2430000000||
2023-03-19 11:08:53|10837|1166931|348210|597.4B|597400000000|60000|61804|-1.48|12|2023-05-05|15/03/2023||1077||24600000000|||2023-03-01|15/12/2022||1044|21700000000|21700000000||
2023-03-19 11:08:57|10838|1166929|6989|4.2B|4200000000|3.44|1375259|-14.43|0||
2023-03-19 11:09:02|10839|18012|ASTR|84.26B|84260000000|3,384.95|5669|26.4|25|2023-05-15|15/03/2023|||||||2023-02-08|15/12/2022|11.72||2500000000|||
2023-03-19 11:09:07|10840|41487|SECURITY|661.35B|661350000000|165.53|1610154.52|38.94|27|2023-02-23|15/12/2022|7.56||648200000000||||2022-11-18|15/09/2022|8.31||786200000000|||
2023-03-19 11:09:11|10841|943503|1628|2.22B|2220000000|0.34|6960772|-35.85|6|2023-03-31|15/12/2022||0.03||13410000000|||2018-04-26|15/12/2017|0.48||14450000000|||
2023-03-19 11:09:15|10842|43796|009410|148.56B|148560000000|3820|326651|-64.3|25|2023-05-15|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-03-19 11:09:20|10843|950526|VELE|1.81B|1810000000|0.22|73578369|100|28|2023-05-24|15/03/2023|||||||2023-02-27|15/12/2022|-0.003||243100000|||
2023-03-19 11:09:24|10844|1123319|3662|1.35B|1350000000|1.86|12138570|-5.58|0||
2023-03-19 11:09:28|10845|947347|ADRG|29.35B|29350000000|316.8|93717|-30.35|27|2023-05-18|15/03/2023|||||||2023-01-27|15/12/2022|3.9|5.1|6640000000|6640000000||
2023-03-19 11:09:33|10846|103600|4142|16.48B|16480000000|38.65|3209677|-3.87|27|2023-05-31|15/03/2023||-0.72||108000000|||2023-03-01|15/12/2022||0.16||668000000||
2023-03-19 11:09:37|10847|103673|6120|6.69B|6690000000|10.05|1160577|-24.26|25|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|0.6||2930000000|||
2023-03-19 11:09:41|10848|1141282|0382|2.94B|2940000000|2.62|1915741|-1.5|9|2023-04-26|15/02/2023|||||||2023-02-01|15/11/2022|||472000000|||
2023-03-19 11:09:46|10849|980039|200230|116.32B|116320000000|1071|954489|-52.29|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:09:51|10850|1155548|216080|383.88B|383880000000|21,550|104673|6.42|16|2022-11-14|15/09/2022|14.53||11990000000|11600000000|||2022-08-12|15/06/2022|97.75||10310000000|10800000000||
2023-03-19 11:09:55|10851|990865|2198|1.99B|1990000000|1.67|534699|-5.11|15|2023-04-27|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-03-19 11:10:00|10852|43451|001430|736.97B|736970000000|20,550|215272|9.31|37|2023-05-16|15/03/2023||799.00||1076430000000|||2023-03-01|15/12/2022||1042|1082000000000|1082030000000||
2023-03-19 11:10:05|10853|43771|008350|301.86B|301860000000|2275|1983032|-10.08|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:10:11|10854|13881|1133|6.37B|6370000000|3.73|3941286|49.2|12|2023-03-25|15/12/2022|||||||2022-03-22|15/12/2021||||||
2023-03-19 11:10:16|10855|104279|PKOL|112.96B|112960000000|398.99|291497|5.83|31|2023-04-24|15/03/2023|||||||2023-01-26|15/12/2022|21|24.52|14020000000|14750000000||
2023-03-19 11:10:22|10856|990824|1858|11.66B|11660000000|19.3|833392|104.23|15|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-03-19 11:10:27|10857|1082137|1763|5.69B|5690000000|17.80|440053|-18.16|0||
2023-03-19 11:10:32|10858|1142512|SPAD|38.43B|38430000000|543|50894|44.9|20|2023-05-31|15/03/2023||||3080000000|||2023-02-14|15/12/2022|10.03||2460000000|2460000000||
2023-03-19 11:10:36|10859|50178|AIPJ|8.19B|8190000000|5,100|55768|-5.01|15|2023-02-21|15/12/2022|2.83||4680000000||||2022-08-23|15/06/2022|2.44||4360000000|||
2023-03-19 11:10:41|10860|104312|SEAR|23.24B|23240000000|59.57|1478947|-34.56|26|2023-05-31|15/03/2023||||8178000000|||2023-03-01|15/12/2022|0.93|0.93|8640000000|8640000000||
2023-03-19 11:10:45|10861|969068|0951|2.04B|2040000000|1.850|1406836|8.19|15|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 11:10:49|10862|1163137|1981|2.09B|2090000000|1.15|1553424|-23.84|0||
2023-03-19 11:10:54|10863|987126|1317|1.06B|1060000000|0.35|1574000|-5.41|1|2019-04-26|15/02/2019|||||||
2023-03-19 11:10:58|10864|990782|1558|7.63B|7630000000|8.67|2001871|60.56|15|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-19 11:11:04|10865|1088101|SOLA|13.51B|13510000000|375.35|100058|-46.68|20|2023-05-31|15/03/2023||||4210000000|||2023-02-09|15/12/2022|0.1|-0.2667|3950000000|3950000000||
2023-03-19 11:11:09|10866|1093919|089970|233.82B|233820000000|11,110|71579|-52.01|24|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022||||47800000000||
2023-03-19 11:11:13|10867|1123794|1797|37.4B|37400000000|36.9|14637159|815.63|1|2023-01-22|15/11/2022||-0.36||533110000|||
2023-03-19 11:11:18|10868|1096066|YI|225.67M|225670000|2.71|143303|-16.1|19|2023-05-18|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-03-19 11:11:22|10869|989512|084110|237B|237000000000|19350|26126|-34.63|26|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:11:26|10870|1156020|9911|1.8B|1800000000|1.52|3771390|-56.7|0||
2023-03-19 11:11:32|10871|1011879|267980|359.81B|359810000000|49,300|8540|-24.85|26|2023-05-15|15/03/2023||||415600000000|||2023-03-01|15/12/2022|766.83||430950000000|430950000000||
2023-03-19 11:11:36|10872|969082|1970|2.83B|2830000000|8.38|582105|-15.86|20|2023-04-20|15/03/2023|||||||2023-02-22|15/12/2022||||||
2023-03-19 11:11:42|10873|18803|TRIS3|590.04M|590040000|3.24|918739|-23.8|28|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|0.15|0.06|203900000|213000000||
2023-03-19 11:11:54|10874|27071|AXTELCPO|3.77B|3770000000|1.33|1417847|-52.84|38|2023-04-19|15/03/2023||-0.0421|||||2023-03-15|15/12/2022|0.0335|0.0335|2650000000|2860000000||
2023-03-19 11:11:59|10875|1129394|SY|191.73M|191730000|1.81|544681|-13.81|13|2023-05-22|15/03/2023|||||||2023-03-21|15/12/2022||0.02||318000000||
2023-03-19 11:12:04|10876|104245|MILM|64.59B|64590000000|506|73063|2.76|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.98|1.98|5700000000|5700000000||
2023-03-19 11:12:09|10877|942603|DD|15.71B|15710000000|6.700|165345|-26.78|23|2022-11-15|15/09/2022|0.3||5640000000||||2022-08-16|15/06/2022|0.13||1670000000|||
2023-03-19 11:12:14|10878|100084|1098|2.7B|2700000000|3.60|233253|-53.85|14|2022-08-24|15/06/2022|0.11||4970000000||||2022-03-22|15/12/2021|0.94||19730000000|||
2023-03-19 11:12:22|10879|32312|BBAR|1.57B|1570000000|3.900|797849|13.37|40|2023-05-23|15/03/2023||0.27|||||2023-03-06|15/12/2022|0.4252|0.1912||226650000||
2023-03-19 11:12:27|10880|104099|BAFL|47.27B|47270000000|30|3500857|-9.09|27|2023-04-26|15/03/2023|||||||2023-03-01|15/12/2022|2.71|2.89|74120000000|28732000000||
2023-03-19 11:12:32|10881|1153100|CEAB3|869.82M|869820000|2.84|5836308|-44.96|20|2023-05-11|15/03/2023|||||||2023-03-01|15/12/2022|0.68||1910000000|1950000000||
2023-03-19 11:12:36|10882|18468|WCKH|24.52B|24520000000|170.15|868400|-41.78|28|2023-05-05|15/03/2023|||||||2023-02-13|15/12/2022|-6.62||6990000000|||
2023-03-19 11:12:41|10883|103362|2505|6.86B|6860000000|18.05|208132|-21.05|25|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 11:12:45|10884|1152996|6820|2.01B|2010000000|0.92|336435|-28.68|0||
2023-03-19 11:12:50|10885|41455|IAM|522B|522000000000|522|738744.38|23.12|33|2023-05-31|15/03/2023||18.73|||||2023-03-01|15/12/2022|14.6|14.6||||
2023-03-19 11:12:55|10886|1142470|263050|190.8B|190800000000|5190|312172|-51.69|18|2023-03-15|15/12/2022|-287.71||103600000||||2022-11-14|15/09/2022|-275.43||63900000|||
2023-03-19 11:12:59|10887|979941|131370|231.87B|231870000000|4,450|737175|-28.69|25|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022||||15300000000||
2023-03-19 11:13:04|10888|1012193|3228|12.34B|12340000000|182|1734|-53.16|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:13:08|10889|943507|1681|3.44B|3440000000|4.36|776293|27.11|6|2021-08-24|15/06/2021|||||||2018-04-26|15/12/2017|0.25||890900000|||
2023-03-19 11:13:12|10890|1137418|1935|1.94B|1940000000|1.21|3403118|-63|0||
2023-03-19 11:13:21|10891|979859|108230|338.37B|338370000000|9390|503252|8.06|25|2023-05-15|15/03/2023|||||||2023-02-27|15/12/2022||||||
2023-03-19 11:13:25|10892|12883|PHDC|4.86B|4860000000|1.63|21775183|8.87|32|2023-06-13|15/03/2023|||||||2023-02-28|15/12/2022|0.11||4040000000|2465000000||
2023-03-19 11:13:29|10893|1166723|SEQL3|375.36M|375360000|2.67|5715106|-76.41|15|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022||||416000000||
2023-03-19 11:13:34|10894|103579|3653|54.68B|54680000000|404|1493340|4.03|25|2023-05-05|15/03/2023||4.33||3180000000|||2023-03-28|15/12/2022||5||3360000000||
2023-03-19 11:13:39|10895|41458|ILC|395B|395000000000|3,950.00|40800.19|12.86|26|2023-05-30|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 11:13:43|10896|1173361|9982|1.94B|1940000000|0.59|7419394|-49.57|0||
2023-03-19 11:13:48|10897|1096012|QTT|20.6M|20600000|0.7056|58201|-60.14|20|2023-05-22|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 11:13:52|10898|996098|SERB|74.19M|74190000|0.02|120449742|-94.29|26|2023-05-29|15/03/2023|||||||2023-03-07|15/12/2022|-0.02||105800000|||
2023-03-19 11:13:56|10899|1138458|3798|2.23B|2230000000|1.75|505410|42.28|0||
2023-03-19 11:14:00|10900|1153449|2163|1.96B|1960000000|4.01|129337|-52.82|0||
2023-03-19 11:14:05|10901|18676|EVEN3|1.01B|1010000000|4.88|1137342|-19.07|37|2023-05-11|15/03/2023||0.23||555860000|||2023-03-28|15/12/2022||0.27||552570000||
2023-03-19 11:14:10|10902|950330|COMF|225.81M|225810000|0.390|831271|-46.58|24|2023-02-23|15/01/2023|||||||2022-12-20|15/10/2022|-0.03||103700000|||
2023-03-19 11:14:14|10903|1088198|2048|612.17M|612170000|0.35|1674040|-69.57|4|2018-08-29|15/06/2018|0.37||||||2018-07-09|15/03/2017|0.05||854800000|||
2023-03-19 11:14:19|10904|943464|0832|820.56M|820560000|0.27|1581192|-64.94|11|2023-03-27|15/12/2022||||20000000000|||2022-08-16|15/06/2022||||10178000000||
2023-03-19 11:14:24|10905|950530|UTPS|6.86B|6860000000|16.54|263031|11.61|25|2023-04-27|15/03/2023|||||||2023-02-27|15/12/2022|0.48||521000000|||
2023-03-19 11:14:29|10906|1169402|CSED3|968.82M|968820000|2.6|679103|-42.51|12|2023-05-15|15/03/2023|||||||2023-03-28|15/12/2022||0.11||522060000||
2023-03-19 11:14:33|10907|40449|JANTS|9.91B|9910000000|112.300|761372|87.76|24|2023-02-28|15/12/2022|3.12||894800000||||2022-10-31|15/09/2022|2.01||841300000|||
2023-03-19 11:14:38|10908|986211|TKN|13.66B|13660000000|9.9|8680640|21.47|27|2023-05-10|15/03/2023|||||||2023-02-24|15/12/2022|0.09|0.08|1230000000|1090000000||
2023-03-19 11:14:42|10909|979344|042040|67.3B|67300000000|412|2510262|-55.7|23|2022-11-14|15/09/2022|-52.43||7890000000||||2022-08-12|15/06/2022|-2.06||9750000000|||
2023-03-19 11:14:47|10910|102060|MRCP|454.21M|454210000|42.66|21342|-44.35|26|2023-05-31|15/03/2023||||140200000|||2023-03-01|15/12/2022|1.82|1.82|140290000|140290000||
2023-03-19 11:14:51|10911|990855|2100|1.21B|1210000000|0.43|1233493|-11.27|5|2018-04-27|15/12/2017|-0.01||177300000||||2017-09-26|15/06/2017|||173200000|||
2023-03-19 11:14:55|10912|100141|3382|3.76B|3760000000|0.61|1279552|0|27|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-03-19 11:15:00|10913|12922|HELI|9.75B|9750000000|7.43|8939228|50.4|28|2023-05-16|15/03/2023||||227000000|||2023-02-21|15/12/2022||||||
2023-03-19 11:15:05|10914|985129|COE|31.68M|31680000|5.69|7241|-3.89|28|2023-03-23|15/12/2022||1.2||279400000|||2022-11-21|15/09/2022||1.4||302100000||
2023-03-19 11:15:10|10915|100107|1777|1.15B|1150000000|0.2|18409500|-27.27|6|2023-03-31|15/12/2022|||||||2018-04-13|15/12/2017|0.19||6150000000|||
2023-03-19 11:15:15|10916|12932|MNHD|6.01B|6010000000|2.88|18094572|36.26|29|2023-05-19|15/03/2023|||||||2023-03-20|15/12/2022|0.11||2250000000|||
2023-03-19 11:15:20|10917|990993|6828|2.36B|2360000000|0.104|8625092|-10.34|14|2022-09-15|15/06/2022|||919300000||||2022-04-19|15/12/2021|-0.02||522700000|||
2023-03-19 11:15:24|10918|1137421|1769|1.44B|1440000000|2.60|12685981|225|0||
2023-03-19 11:15:29|10919|20547|AIU|37.09M|37090000|1.03|14258|-35.2|39|2023-05-03|15/02/2023|||||||2023-02-22|15/11/2022||||||
2023-03-19 11:15:33|10920|946364|1778|922.27M|922270000|0.62|1996000|-7.46|5|2018-04-13|15/12/2017|0.22||882100000||||2017-09-25|15/06/2017|0.1||746600000|||
2023-03-19 11:15:38|10921|43827|011690|147.61B|147610000000|927|1196508|-62.01|23|2022-11-11|15/09/2022|25.84||40850000000||||2022-08-12|15/06/2022|-4.15||30100000000|||
2023-03-19 11:15:44|10922|12544|DSI|396.27M|396270000|0.370|21778196|0|30|2022-05-18|15/03/2022|||||||2022-02-14|15/12/2021|-0.03||39460000|||
2023-03-19 11:15:48|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2023-03-19 11:15:52|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||||2017-09-28|15/06/2017|-0.02|||||
2023-03-19 11:15:57|10925|102731|GLOBAL|95.03B|95030000000|19|16379163|-11.25|28|2023-05-09|15/03/2023||0.1824|||||2023-02-13|15/12/2022|0.1056|0.112|8250000000|8390000000||
2023-03-19 11:16:01|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|5|2018-04-30|15/03/2018|-0||316800||||2018-02-03|15/12/2017|-0||534000|||
2023-03-19 11:16:06|10927|11171|AUBK|3.33B|3330000000|305|68102160|12.58|0||
2023-03-19 11:16:10|10928|958514|HPG|118.62T|1.1862E+14|19,400.0|24785583|-44.87|27|2023-04-21|15/03/2023|||||||2023-03-01|15/12/2022|-342.5||25826000000000|25826000000000||
2023-03-19 11:16:15|10929|1097868|KAPq|||27|85047|-10}|0||
2023-03-19 11:16:20|10930|958739|VIC|197.39T|1.9739E+14|54.4|1770356|-30.96|25|2023-05-31|15/03/2023||988.93||66972440000000|||2023-01-30|15/12/2022|420.32|944.77|41167900000000|48949480000000||
2023-03-19 11:16:25|10931|50473|ROTLV|13.7B|13700000000|19.4|277819|-16.71|37|2023-05-05|15/03/2023||||1305000000|||2023-02-24|15/12/2022|3.52||1850000000|1690000000||
2023-03-19 11:16:29|10932|943374|IAM|6.62B|6620000000|83.29|633|-28.16|34|2023-04-24|15/03/2023|||||||2023-02-21|15/12/2022|||807010000|||
2023-03-19 11:16:33|10933|1167001|KSPIq|13.65B|13650000000|71.7|33239|41.98|0||
2023-03-19 11:16:39|10934|13237|ATW|79.98B|79980000000|396.10|34302|-14.63|32|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-03-19 11:16:43|10935|958751|VNM|155.7T|1.557E+14|71100|1544047|-3.23|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|857.45|857.45|15069000000000|15433620000000||
2023-03-19 11:16:48|10936|958566|MSN|118.88T|1.1888E+14|84000|710771|-25.72|25|2023-04-27|15/03/2023||970.63||19771120000000|||2023-01-31|15/12/2022|524.54|524.54|22335160000000|24027320000000||
2023-03-19 11:16:52|10937|101672|DANGCEM|4.86T|4860000000000|276|728150|0.91|36|2023-04-28|15/03/2023|||||||2023-02-27|15/12/2022|9.87||441070000000|||
2023-03-19 11:16:57|10938|1076910|VHM|188.76T|1.8876E+14|41,400|2206703|-42.88|27|2023-05-31|15/03/2023||1964.15|||||2023-03-01|15/12/2022|2051|2051|31193000000000|31193000000000||
2023-03-19 11:17:17|10939|44430|HSBKq|3.09B|3090000000|11.34|54271|27.13|17|2018-03-08|15/12/2017|||||||2017-11-17|15/09/2017||||||
2023-03-19 11:17:22|10940|13388|BKMB|2.15B|2150000000|0.286|2390802|9.2|39|2023-04-27|15/03/2023|||||||2023-01-15|15/12/2022|0.01||130900000|120000000||
2023-03-19 11:17:27|10941|988918|SQPH|185.98B|185980000000|209.8|11967|-3.72|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|5.78|5.78|16190000000|16190000000||
2023-03-19 11:17:32|10942|988989|BEXI|103.57B|103570000000|115.60|25413|-25.47|24|2023-02-08|15/12/2022|3.6||20900000000||||2022-12-11|15/06/2022|1.15||18460000000|||
2023-03-19 11:17:36|10943|994755|NVL|22.43T|22430000000000|11,900|16376066|-84.57|25|2023-04-28|15/03/2023|||||||2023-03-01|15/12/2022|122.91||3241300000000|||
2023-03-19 11:17:41|10944|1131263|MTNN|4.8T|4800000000000|232|1035284|12.9|22|2023-04-28|15/03/2023|||||||2023-01-31|15/12/2022|4.51||556140000000|||
2023-03-19 11:17:47|10945|50467|ROSNP|32.72B|32720000000|0.49|21417069|11.73|38|2023-04-28|15/03/2023||||9927000000|||2023-02-02|15/12/2022|0.03|0.03|17100000000|14650000000||
2023-03-19 11:17:52|10946|958731|VCB|421.19T|4.2119E+14|84700|1022829|0.59|25|2023-05-31|15/03/2023||||16093000000000|||2023-03-29|15/12/2022|2097.89||31603900000000|17488000000000||
2023-03-19 11:17:57|10947|101690|GTCO|524.11B|524110000000|24.9|16547626|-4.96|36|2023-04-26|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 11:18:01|10948|101707|NESTLE|856.31B|856310000000|1,100.00|130209|-23.34|27|2023-04-28|15/03/2023|||||||2023-03-02|15/12/2022|11.12|11.16|113350000000|113350000000||
2023-03-19 11:18:06|10949|101753|ZENITHB|772.35B|772350000000|24.6|11513482|-7.69|37|2023-04-28|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 11:18:12|10950|1168698|THD|13.76T|13760000000000|39300|19749|-76.61|14|2023-02-03|15/12/2022|153||687800000000||||2022-11-02|15/09/2022|105.47||765600000000|||
2023-03-19 11:18:17|10951|989136|BXPH|65.22B|65220000000|146.2|204918|-17.82|24|2023-01-30|15/12/2022|2.77||9890000000||||2022-11-09|15/09/2022|3.26||8260000000|||
2023-03-19 11:18:22|10952|50464|SNG|15.42B|15420000000|40|61149|7.82|36|2023-05-12|15/03/2023|||||||2023-02-28|15/12/2022|0.8|1.4|2570000000|2810000000||
2023-03-19 11:18:26|10953|50449|ROBRD|8.68B|8680000000|12.46|130610|-28.85|36|2023-05-12|15/03/2023|||||||2023-02-08|15/12/2022|1.91|0.58|917000000|885300000||
2023-03-19 11:18:31|10954|958674|SSI|30.43T|30430000000000|20700|15041773|-46.81|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|157.31||1351000000000|1351000000000||
2023-03-19 11:18:35|10955|1056075|VRE|67.03T|67030000000000|30950|2070369|-6.21|25|2023-05-04|15/03/2023|||||||2023-03-01|15/12/2022|302.02|302.02|1486130000000|2084000000000||
2023-03-19 11:18:40|10956|13240|BCP|47.55B|47550000000|234|48225|-13.01|32|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:18:44|10957|11177|GFHK|278.57M|278570000|0.25|10092619|-24.08|22|2023-05-17|15/03/2023|||||||2023-02-10|15/12/2022|0.0022|0.0031|45150000|41860000||
2023-03-19 11:18:49|10958|13287|CMA|17.61B|17610000000|1220|1271|-31.07|22|2023-02-22|15/12/2022|||||||2022-12-09|15/09/2022||||||
2023-03-19 11:18:54|10959|12461|ARBK|3.06B|3060000000|4.77|66341|2.35|38|2023-04-27|15/03/2023|||||||2023-01-23|15/12/2022||||||
2023-03-19 11:18:58|10960|997168|VJC|58.98T|58980000000000|109100|284963|-26.38|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-4350.38||11807300000000|||
2023-03-19 11:19:05|10961|13250|CSR|16.06B|16060000000|170|30207|-30.27|17|2022-10-18|15/06/2022|4.24||5080000000||||2022-07-06|15/12/2021|3.02||4730000000|||
2023-03-19 11:19:10|10962|986125|MSA|15.42B|15420000000|210.10|41263|-22.19|19|2023-03-09|15/12/2022|||||||2022-12-01|15/09/2022||||||
2023-03-19 11:19:15|10963|13545|BTEL|759.81M|759810000|0.460|64498|-17.12|39|2023-05-04|15/03/2023|||||||2023-02-23|15/12/2022|0.01||104600000|||
2023-03-19 11:19:21|10964|13266|LBV|12.44B|12440000000|4300|922|-11.34|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||3730000000|7317000000||
2023-03-19 11:19:25|10965|41780|JKH|199.43B|199430000000|144.25|847285|-8.01|27|2023-05-23|15/03/2023||3.68||66280000000|||2023-01-31|15/12/2022|1.4|4.33|68240000000|60700000000||
2023-03-19 11:19:31|10966|101682|FBNH|384.08B|384080000000|10.75|13152110|-9.66|36|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-03-19 11:19:35|10967|42190|SHB|31.43T|31430000000000|10400|13799971|-44.76|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|156.04||11781400000000|||
2023-03-19 11:19:40|10968|13415|OTEL|787.50M|787500000|1.05|436942|22.09|39|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022||||682000000||
2023-03-19 11:19:45|10969|958676|STB|47.22T|47220000000000|23950|18108086|-27.64|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|928.87||7833000000000|7833000000000||
2023-03-19 11:19:49|10970|1059856|GEX|10.52T|10520000000000|12,700.0|11796425|-66.23|22|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|98.66||7361400000000|||
2023-03-19 11:19:54|10971|958596|PDR|8.19T|8190000000000|12500|7514875|-79.96|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-383||14630000000|||
2023-03-19 11:19:58|10972|989128|LFAR|75.26B|75260000000|64.8|580182|-6.9|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:20:04|10973|101654|ACCESS|290.73B|290730000000|10|18872166|2.04|33|2022-04-27|15/03/2022|||||||2022-03-18|15/12/2021||||||
2023-03-19 11:20:09|10974|989044|GRAE|387.00B|387000000000|286.6|4114|-12.06|26|2023-04-26|15/03/2023|||||||2023-01-31|15/12/2022|2.75||37540000000|150403000000||
2023-03-19 11:20:13|10975|988974|BRAC|57.62B|57620000000|38.5|6150|-16.73|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:20:18|10976|101738|UBA|275.31B|275310000000|8.05|10076164|-6.94|36|2023-04-26|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-03-19 11:20:23|10977|958539|KBC|17.04T|17040000000000|22900|4382251|-42.5|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-633||353000000000|353000000000||
2023-03-19 11:20:28|10978|945709|ROEL|2.79B|2790000000|8.23|93022|-8.31|33|2023-05-15|15/03/2023|||||||2023-03-07|15/12/2022|0.07|0.24|3540000000|3030000000||
2023-03-19 11:20:33|10979|941195|BKNZ|223.70M|223700000|0.1|752235|0|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:20:38|10980|958541|KDH|19.18T|19180000000000|28,050.0|1499892|-39.5|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|17||1263000000000|1263000000000||
2023-03-19 11:20:42|10981|994073|SAB|123.13T|1.2313E+14|204,300|125708|34.85|25|2023-04-27|15/03/2023||1763||6721599000000|||2023-01-25|15/12/2022|1626.96|2385.25|10029000000000|10619920000000||
2023-03-19 11:20:46|10982|980211|LTEJ|10.58B|10580000000|652|617057|-26.24|6|2019-05-02|15/03/2019|||||||2018-05-07|15/03/2018|-0.01||1430000|||
2023-03-19 11:20:50|10983|12374|JOPT|604.00M|604000000|6.04|166946|63.1|24|2023-04-19|15/12/2022|0.12||451000000||||2022-10-27|15/09/2022|0.1||372900000|||
2023-03-19 11:20:56|10984|953722|DGC|19.94T|19940000000000|55,500.0|1802336|-36.31|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|2555.3||3111750000000|3112000000000||
2023-03-19 11:21:01|10985|989113|BATC|280.10B|280100000000|518.7|1698|-12.87|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|8.58|8.58|22620000000|22623000000||
2023-03-19 11:21:06|10986|955703|RIVP|555.81M|555810000|4.56|23049|8.83|25|2023-03-01|15/12/2022|||||||2022-11-30|15/09/2022|4.75||1640000000|||
2023-03-19 11:21:11|10987|958518|HSG|9.69T|9690000000000|16,400.0|16928302|-48.01|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-1137.42||7917000000000|7917000000000||
2023-03-19 11:21:16|10988|40422|ALBH|1.48B|1480000000|1.045|335894|-21.64|39|2023-05-04|15/03/2023|||||||2023-02-02|15/12/2022|0.028||462400000|367000000||
2023-03-19 11:21:21|10989|989002|OLIS|32.09B|32090000000|155.9|731724|14.89|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|2.93|2.93|6800000000|6800000000||
2023-03-19 11:21:26|10990|13389|BKSB|481.96M|481960000|0.105|696354|-10.26|39|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||57380000|||
2023-03-19 11:21:31|10991|50472|TGN|3.7B|3700000000|314|1585|46.19|29|2023-05-15|15/03/2023|||||||2023-02-28|15/12/2022|4.31|4.31|348100000|348100000||
2023-03-19 11:21:35|10992|1024916|VCI|12.83T|12830000000000|31,100.0|5424793|-30.89|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:21:40|10993|955692|TMA|11.02B|11020000000|1230|705|-26.57|14|2022-09-09|15/06/2022|36.53||9510000000||||2022-06-09|15/12/2021|64.06||7310000000|||
2023-03-19 11:21:44|10994|1166932|IGNq|||20|2270|15.27}|0||
2023-03-19 11:21:48|10995|40421|ORDS|273.40M|273400000|0.42|301314|22.35|39|2023-04-26|15/03/2023|||||||2023-02-08|15/12/2022|0.01||61000000|||
2023-03-19 11:21:53|10996|12355|JOIB|818.00M|818000000|4.09|18632|8.78|29|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.06||74000000|||
2023-03-19 11:21:59|10997|989144|CTBK|26.17B|26170000000|21.8|89070|-7.8|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:22:03|10998|42141|PVS|12.14T|12140000000000|25,400.0|5796425|-27.01|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|632.67||5331000000000|5331000000000||
2023-03-19 11:22:08|10999|958641|SBT|9.83T|9830000000000|14700|2542817|-31.61|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|205.98||3911400000000|||
2023-03-19 11:22:12|11000|958398|BID|234.21T|2.3421E+14|46300|1450305|5.47|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|827.59||17680000000000|17680000000000||
2023-03-19 11:22:17|11001|958483|GAS|198.48T|1.9848E+14|104,100.0|228600|-1.8|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1678||22052000000000|21328000000000||
2023-03-19 11:22:21|11002|958737|VHC|10.64T|10640000000000|59,700.0|405610|-28.25|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1007||2484000000000|2484000000000||
2023-03-19 11:22:26|11003|989017|NBLL|26.72B|26720000000|8.3|528903|10.67|23|2022-11-01|15/09/2022|-0.57||7090000000||||2022-08-11|15/12/2021|-0.28||9380000000|||
2023-03-19 11:22:31|11004|1072442|POW|31.38T|31380000000000|13950|8517247|-13.35|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|292||7669000000000|7669000000000||
2023-03-19 11:22:35|11005|989074|SMPL|36.31B|36310000000|34.00|2271|-10.99|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.76|||||
2023-03-19 11:22:40|11006|958469|DXG|7.14T|7140000000000|12250|10876266|-70.76|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-672||984000000000|||
2023-03-19 11:22:44|11007|965383|TAL1T|423.83M|423830000|0.5680|20|-1.39|27|2023-04-27|15/03/2023|||||||2023-02-22|15/12/2022|||203700000|195300000||
2023-03-19 11:22:48|11008|1057644|HDB|46.53T|46530000000000|18,900.0|2137703|-14.4|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|690.3||5869000000000|5869000000000||
2023-03-19 11:22:53|11009|41889|SAMP|65.34B|65340000000|57.1|875515|5.46|27|2023-05-10|15/03/2023|||||||2023-02-14|15/12/2022|5.57||62570000000|||
2023-03-19 11:22:58|11010|42257|VCG|9.77T|9770000000000|20,350.0|7456134|-46.8|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|91||1929400000000|||
2023-03-19 11:23:03|11011|969581|SAB1L|418.17M|418170000|0.593|2000|7.62|27|2023-04-28|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-03-19 11:23:07|11012|958540|KDC|13.61T|13610000000000|52900|1100544|2.82|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|54||2950900000000|||
2023-03-19 11:23:12|11013|991210|TCH|4.7T|4700000000000|7500|4227225|-62.83|23|2022-11-23|15/09/2022|-73.8||359700000000||||2022-08-01|15/06/2022|119.5||233900000000|||
2023-03-19 11:23:16|11014|1136006|VGC|14.71T|14710000000000|32900|700124|-30.99|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|402.24||3281200000000|||
2023-03-19 11:23:21|11015|13260|HPS|4.57B|4570000000|6,494.0|378|8.23|22|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-03-19 11:23:26|11016|958621|PVD|11.56T|11560000000000|21000|4668502|-21.92|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|47||1458000000000|1458130000000||
2023-03-19 11:23:30|11017|958409|BVH|37.12T|37120000000000|52,000.0|409237|-7.31|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|331.83||10727300000000|||
2023-03-19 11:23:35|11018|1009015|PLX|44.98T|44980000000000|33850|770975|-39.45|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|894||78383000000000|78383000000000||
2023-03-19 11:23:39|11019|41731|COMB|85.7B|85700000000|70.4|164119|-9.68|26|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|7.08||84810000000|||
2023-03-19 11:23:44|11020|13390|NBOB|439.01M|439010000|0.27|523752|28.57|39|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||36150000|36150000||
2023-03-19 11:23:48|11021|1169477|APH|1.78T|1780000000000|7,220.00|1158651|-72.02|13|2023-01-31|15/12/2022|-292.04||4003200000000||||2022-10-31|15/09/2022|30.66||3807700000000|||
2023-03-19 11:23:53|11022|958480|FLC|2.53T|2530000000000|3570|18416200|-74.5|23|2022-10-31|15/09/2022|-1101.3||429300000000||||2022-08-01|15/06/2022|-906.65||576100000000|||
2023-03-19 11:23:57|11023|13555|ITHMR|116.41M|116410000|0.040|537481|-32.2|28|2023-02-21|15/12/2022|-0.01||||||2022-11-13|15/09/2022|0.01||158900000|||
2023-03-19 11:24:02|11024|11106|BURG|709.07B|709070000000|216|1168982|-20.7|39|2023-04-24|15/03/2023|||||||2023-02-16|15/12/2022|||57000000|57000000||
2023-03-19 11:24:06|11025|965395|TVEAT|205.00M|205000000|12.6|400|-7.76}|27|2023-04-28|15/03/2023|||||||2023-02-13|15/12/2022|0.12||16030000|||
2023-03-19 11:24:12|11026|50602|POSR|387.44M|387440000|25|1956|-8.76|26|2023-05-31|15/03/2023|||||||2023-03-03|15/12/2022|1.4||195700000|||
2023-03-19 11:24:16|11027|11133|JAZK|402.82B|402820000000|1,831|307214|8.92|35|2023-04-25|15/03/2023|||||||2023-02-09|15/12/2022|-0||46210000|46210000||
2023-03-19 11:24:21|11028|19051|ALIMK|56.38B|56380000000|55|901200|-59.26|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0||7940000|||
2023-03-19 11:24:25|11029|11253|KPRO|565.28B|565280000000|113|6122499|-45.93|39|2023-05-09|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 11:24:30|11030|13387|BKDB|464.43M|464430000|0.155|434899|28.1|39|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||36600000|36600000||
2023-03-19 11:24:35|11031|50471|ROTEL|1.84B|1840000000|25.1|20072|28.98|32|2023-05-16|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-03-19 11:24:39|11032|11116|ALAF|180.90B|180900000000|190|1578348|-11.63|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||16990000|||
2023-03-19 11:24:44|11033|1093993|INTG|89.31B|89310000000|353|950433|-10.71|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||6570000|6570000||
2023-03-19 11:24:49|11034|954944|MEZZ|118.92B|118920000000|383|749582|-35.06|28|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022||||68000000||
2023-03-19 11:24:54|11035|44436|PJPq|3.07B|3070000000|11.32|167007|2035.85|38|2023-04-27|15/03/2023|||||||2023-03-17|15/12/2022|||705180000000|703990000000||
2023-03-19 11:24:59|11036|944073|002594|627.55B|627550000000|237.91|12020944|1.45|27|2023-04-26|15/03/2023||0.35||151021000000|||2023-03-28|15/12/2022||1.64||116160000000||
2023-03-19 11:25:03|11037|944522|000568|346.96B|346960000000|235.72|8349172|15.62|27|2023-04-28|15/03/2023||2.38||7196000000|||2023-04-28|15/12/2022||1.4||7750000000||
2023-03-19 11:25:09|11038|944536|002714|262.45B|262450000000|47.96|30193758|-12.32|27|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||1.55||36460000000||
2023-03-19 11:25:14|11039|950765|300015|220.1B|220100000000|30.67|32521050|39.28|27|2023-04-27|15/03/2023||0.105||4310000000|||2023-04-26|15/12/2022||0.0682||3890000000||
2023-03-19 11:25:19|11040|944129|000625|99.67B|99670000000|11.48|146184335|30.91|27|2023-04-28|15/03/2023||0.12|||||2023-04-19|15/12/2022||0.105||31170000000||
2023-03-19 11:25:23|11041|944961|000538|96.46B|96460000000|54.06|5869897|-5.76|27|2023-05-01|15/03/2023||1.36|||||2023-03-27|15/12/2022||1.09||10170000000||
2023-03-19 11:25:27|11042|944012|000596|121.24B|121240000000|262.9|1605011|41.34|27|2023-05-01|15/12/2022||0.807||3620000000|||2023-05-01|15/03/2023||2.67||6330000000||
2023-03-19 11:25:32|11043|944239|002311|100B|100000000000|60.2|4696762|3.83|27|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||0.4041||25570000000||
2023-03-19 11:25:36|11044|944340|000895|87.27B|87270000000|25.19|10949954|-2.74|27|2023-04-26|15/03/2023||0.435||17204000000|||2023-03-28|15/12/2022||0.5016||18900000000||
2023-03-19 11:25:41|11045|1166992|300999|232.75B|232750000000|42.93|7999788|-13.4|13|2023-05-01|15/03/2023|||||||2023-03-24|15/12/2022||0.38||||
2023-03-19 11:25:45|11046|1057343|002920|53.2B|53200000000|95.8|3956883|-24.9|25|2023-05-03|15/03/2023||0.645||4270000000|||2023-03-30|15/12/2022||0.5881||4270000000||
2023-03-19 11:25:51|11047|944845|000100|70.36B|70360000000|4.22|176420212|-13.52|27|2023-04-27|15/03/2023||0.022||41790000000|||2023-04-03|15/12/2022||-0.0235||42610000000||
2023-03-19 11:25:55|11048|951671|002625|35.9B|35900000000|16.66|12406331|-6.46|23|2022-10-26|15/09/2022|0.05||368500000||||2022-08-25|15/06/2022|0.06||343800000|||
2023-03-19 11:26:00|11049|1017444|002602|31.84B|31840000000|4.33|79971314|-30.27|25|2023-05-01|15/03/2023||0.06|||||2023-04-29|15/12/2022||0.03||2620000000||
2023-03-19 11:26:04|11050|944554|000876|58.05B|58050000000|12.99|25203890|-14.48|25|2023-05-01|15/03/2023|||||||2023-05-01|15/12/2022||0.7||41121000000||
2023-03-19 11:26:09|11051|944183|000800|38.75B|38750000000|8.33|10686160|0.85|27|2023-05-01|15/03/2023||||114744000000|||2023-04-03|15/12/2022||||||
2023-03-19 11:26:13|11052|944655|002568|41.39B|41390000000|39.58|7530508|50.17|26|2023-04-28|15/12/2022||0.1518||781760000|||2023-04-26|15/03/2023||0.15||646360000||
2023-03-19 11:26:17|11053|1013770|300595|28.37B|28370000000|31.7|11282097|-12.7|25|2023-04-26|15/03/2023||||2685000000|||2023-04-01|15/12/2022||0.1376||381270000||
2023-03-19 11:26:22|11054|944741|000069|39.14B|39140000000|4.87|46866557|-25.65|27|2023-04-28|15/03/2023||0.039||10830000000|||2023-03-30|15/12/2022||0.1728||53840000000||
2023-03-19 11:26:27|11055|944957|000998|21.82B|21820000000|16.57|26977608|-9.95|27|2023-05-02|15/12/2022||0.34||2930000000|||2023-04-28|15/03/2023||||||
2023-03-19 11:26:32|11056|944039|002385|33.46B|33460000000|8.08|90008224|4.94|26|2023-05-01|15/03/2023|||||||2023-04-26|15/12/2022||0.105||9390000000||
2023-03-19 11:26:36|11057|944483|000799|41.74B|41740000000|128.45|7972672|-23.04|25|2023-04-27|15/03/2023||1.55||1790000000|||2023-03-30|15/12/2022||0.495||872920000||
2023-03-19 11:26:41|11058|951667|002507|21.68B|21680000000|24.43|12302460|-19.77|25|2023-04-27|15/03/2023||0.27||771170000|||2023-03-25|15/12/2022||0.2408||627210000||
2023-03-19 11:26:45|11059|944789|002422|38.79B|38790000000|27.54|18035113|60.12|26|2023-04-26|15/03/2023||0.275||4970000000|||2023-04-14|15/12/2022||0.175||4650000000||
2023-03-19 11:26:49|11060|944818|002024|19.71B|19710000000|2.14|29111121|-36.87|27|2023-05-01|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-03-19 11:26:56|11061|1017433|002558|20.76B|20760000000|10.82|31648637|8.53|23|2022-10-30|15/09/2022|0.2||508600000||||2022-08-29|15/06/2022|0.12||483500000|||
2023-03-19 11:27:01|11062|951657|002044|26.18B|26180000000|6.73|70297541|13.11|26|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||0.13||||
2023-03-19 11:27:06|11063|1017650|300558|22.41B|22410000000|53.69|3318558|-2.31|26|2023-04-26|15/03/2023|||||||2023-04-24|15/12/2022||0.1||588650000||
2023-03-19 11:27:11|11064|944317|002508|26.16B|26160000000|27.71|7656797|-3.62|27|2023-04-27|15/03/2023||0.64||14433000000|||2023-04-26|15/12/2022||0.5933||3140000000||
2023-03-19 11:27:15|11065|944583|002557|21.49B|21490000000|42.55|3898935|-13.23|26|2023-04-27|15/03/2023||0.45||1650000000|||2023-04-21|15/12/2022||0.7155||2460000000||
2023-03-19 11:27:20|11066|944466|000623|17.62B|17620000000|15.52|7077894|-0.39|23|2022-10-28|15/09/2022|0.31||662600000||||2022-08-30|15/06/2022|0.39||613200000|||
2023-03-19 11:27:24|11067|950862|300146|37.49B|37490000000|22.05|10281589|0.09|27|2023-04-28|15/03/2023||0.52||2850000000|||2023-03-14|15/12/2022|-0.01|-0.005|1620000000|1620000000||
2023-03-19 11:27:29|11068|954983|002157|10.22B|10220000000|3.25|59280480|-48.08|27|2023-04-29|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-03-19 11:27:34|11069|944204|002299|29.26B|29260000000|23.53|9930241|26.64|27|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022||0.2507||4590000000||
2023-03-19 11:27:38|11070|944552|002405|31.73B|31730000000|13.33|37490946|-11.9|26|2023-05-01|15/03/2023||0.0133||700340000|||2023-04-22|15/12/2022||-0.0367||1220000000||
2023-03-19 11:27:42|11071|945025|002032|43.57B|43570000000|54.1|976160|15.57|27|2023-04-27|15/03/2023||0.69||5278000000|||2023-04-01|15/12/2022||0.8721||5280000000||
2023-03-19 11:27:47|11072|944117|000999|56.95B|56950000000|57.62|9433058|58.91|27|2023-05-01|15/03/2023||0.5463||4030000000|||2023-03-20|15/12/2022||0.3994||4910000000||
2023-03-19 11:27:51|11073|944060|000729|35.15B|35150000000|12.47|25191875|71.76|27|2023-04-28|15/03/2023||0.00|||||2023-04-18|15/12/2022||-0.115||||
2023-03-19 11:27:55|11074|944054|000860|22.92B|22920000000|30.9|12336348|30.88|25|2023-05-01|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-03-19 11:28:01|11075|944511|000513|28.74B|28740000000|34.79|6442645|-7.23|27|2023-04-25|15/03/2023||0.675||4080000000|||2023-03-30|15/12/2022||0.4067||3040000000||
2023-03-19 11:28:05|11076|944620|000423|29.19B|29190000000|45.33|5819946|33.44|27|2023-05-01|15/03/2023||0.2558||1070000000|||2023-03-20|15/12/2022||0.599||1460000000||
2023-03-19 11:28:10|11077|944772|002603|48.83B|48830000000|29.23|63913093|-4.45|27|2023-04-27|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-03-19 11:28:14|11078|944074|002511|14.91B|14910000000|11.6|13424150|-8.59|25|2023-04-20|15/12/2022||0.09||2650000000|||2023-04-20|15/03/2023||0.12||2170000000||
2023-03-19 11:28:19|11079|950860|300144|40.61B|40610000000|15.53|23645965|12.37|27|2023-04-28|15/12/2022||0.002||122260000|||2023-04-27|15/03/2023||0.03||||
2023-03-19 11:28:23|11080|944896|002607|30.59B|30590000000|4.96|189371326|-15.65|25|2023-05-02|15/03/2023||0.01||1577000000|||2023-04-28|15/12/2022||0.13||3160000000||
2023-03-19 11:28:28|11081|944487|002242|13.27B|13270000000|17.58|5567342|5.27|27|2023-05-01|15/03/2023||0.28||2398000000|||2023-04-01|15/12/2022||0.2274||3570000000||
2023-03-19 11:28:33|11082|944824|002572|17.74B|17740000000|19.55|11410378|2.89|27|2023-04-27|15/03/2023||0.16||2104000000|||2023-04-10|15/12/2022||0.3629||3350000000||
2023-03-19 11:28:37|11083|102616|MINT|168.8B|168800000000|32|22133917|0.79|28|2023-05-16|15/03/2023||0.2454||32970000000|||2023-02-23|15/12/2022|0.36|0.3467|34860000000|34820000000||
2023-03-19 11:28:42|11084|43227|AIR|2.64B|2640000000|0.79|665703|-9.19|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|||2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000||
2023-03-19 11:28:47|11085|1096341|ANZ|73.1B|73100000000|22.81|7175|-15.32|20|2023-05-04|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-03-19 11:28:51|11086|1096343|ARG|969.5M|969500000|1.145|793161|-16.42|15|2023-05-15|15/03/2023||4.00||58310000|||2022-11-21|15/09/2022|0.01|4.00|69900000|54860000||
2023-03-19 11:28:56|11087|1096344|ARV|723.58M|723580000|1|558179|-36.71|25|2023-05-23|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:29:01|11088|43240|CNU|3.53B|3530000000|8|88548|9.59|14|2023-02-19|15/12/2022|0.03||487000000||||2022-08-22|15/06/2022|0.04||482000000|||
2023-03-19 11:29:05|11089|1096349|CEN|6.02B|6020000000|7.69|221051|-1.41|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|||2022-08-14|15/06/2022|0.06|9.00||940730000||
2023-03-19 11:29:10|11090|43248|EBO|8.77B|8770000000|45.8|300742|22.26|12|2023-02-14|15/12/2022|||||||2022-08-16|15/06/2022||||||
2023-03-19 11:29:14|11091|43251|FBU|3.38B|3380000000|3.98|499973|-31.17|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|||2022-08-15|15/06/2022|0.3||4430000000|4343000000||
2023-03-19 11:29:19|11092|1136172|FSF|363.05M|363050000|3.38|17387|-3.43|25|2023-05-24|15/04/2023|||||||2023-03-15|15/01/2023||||||
2023-03-19 11:29:23|11093|1096357|FRW|1.69B|1690000000|9.5|32002|-22.83|24|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.26|28.00|552100000|426620000||
2023-03-19 11:29:28|11094|1096359|GNE|2.93B|2930000000|2.77|106021|-3.82|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|||2022-08-23|15/06/2022|0.13|1.00||1070000000||
2023-03-19 11:29:32|11095|1152826|GMT|2.96B|2960000000|2.110|315488|-9.25|13|2023-05-17|15/03/2023|||||||2022-11-10|15/09/2022|0.03|4.00|104600000|83880000||
2023-03-19 11:29:36|11096|43257|HGH|1.13B|1130000000|1.6|128502|-30.13|25|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.07||257000000|||
2023-03-19 11:29:40|11097|1096364|IFT|6.47B|6470000000|8.93|120033|14.05|25|2023-05-17|15/03/2023|||||||2023-01-30|15/12/2022||||||
2023-03-19 11:29:45|11098|1096367|IPL|547.58M|547580000|1.49|132323|-16.76|14|2023-05-16|15/03/2023|||||||2022-11-14|15/09/2022|-0.08||35740000|||
2023-03-19 11:29:50|11099|43262|KMD|711.35M|711350000|1|143408|-24.81|24|2023-03-21|15/01/2023|||||||2022-11-15|15/10/2022||||||
2023-03-19 11:29:54|11100|43265|KPG|1.43B|1430000000|0.91|398424|-16.89|25|2023-05-22|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:29:59|11101|1096373|MFT|6.97B|6970000000|69.25|30106|-14.51|25|2023-05-25|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-03-19 11:30:04|11102|1152799|NPH|530.85M|530850000|2.66|26697|-11.33|13|2023-05-23|15/03/2023|||||||2023-01-12|15/12/2022||||||
2023-03-19 11:30:10|11103|1096379|NZX|380.3M|380300000|1.180|48611|-15.71|26|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.02||49550000|||
2023-03-19 11:30:15|11104|1096380|OCA|533.21M|533210000|0.740|189538|-30.19|14|2022-11-22|15/09/2022|0.02||122100000||||2022-05-20|15/03/2022|0.03||117200000|||
2023-03-19 11:30:20|11105|43287|PEB|352.51M|352510000|0.435|136594|-53.23|19|2023-05-25|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:30:24|11106|1096386|POT|4.23B|4230000000|6.21|53517|2.31|24|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022|0.09||211900000|||
2023-03-19 11:30:29|11107|1096382|PCT|1.98B|1980000000|1.25|414474|-21.63|24|2023-04-20|15/03/2023|||||||2023-02-23|15/12/2022|-0|3.00|110200000|62600000||
2023-03-19 11:30:33|11108|43293|PFI|1.14B|1140000000|2.265|112138|-18.67|24|2023-05-05|15/03/2023|||||||2023-02-19|15/12/2022|-0.07||56240000|||
2023-03-19 11:30:38|11109|1096387|PPH|1.58B|1580000000|1.28|2283254|17.95|7|2023-05-09|15/03/2023|||||||2022-11-09|15/09/2022||||||
2023-03-19 11:30:42|11110|1096391|RBD|748.55M|748550000|6|32234|-57.05|31|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.13||686300000|||
2023-03-19 11:30:47|11111|43301|SAN|378.7M|378700000|4|8869|-15.25|15|2023-05-16|15/03/2023|||||||2022-11-14|15/09/2022|0.54||261000000|||
2023-03-19 11:30:52|11112|1096394|SCL|443.87M|443870000|3.11|46604|-39.61|14|2023-02-21|15/12/2022|-0.05||309900000||||2022-08-22|15/06/2022|0.18||309300000|||
2023-03-19 11:30:56|11113|1096397|SKO|286.09M|286090000|2.40|90718|-47.83|15|2023-05-16|15/03/2023|||||||2022-11-23|15/09/2022|-0.17||18790000|||
2023-03-19 11:31:01|11114|1096396|SKL|950.95M|950950000|4.85|27944|-18.62|14|2023-02-14|15/12/2022|0.12||165500000||||2022-08-17|15/06/2022|0.12||166400000|||
2023-03-19 11:31:05|11115|43309|SKT|361.70M|361700000|2.4600|67879|-8.34|14|2023-02-22|15/12/2022|0.15||380100000||||2022-08-23|15/06/2022|0.19||380400000|||
2023-03-19 11:31:10|11116|43308|SKC|1.79B|1790000000|2.36|200940|-21.07|26|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|0.03|-4.00|437100000|242910000||
2023-03-19 11:31:15|11117|1096400|SPK|9.09B|9090000000|4.86|907941|2.75|24|2023-05-04|15/03/2023|||||||2023-02-21|15/12/2022|0.45|10.00|2530000000|1816000000||
2023-03-19 11:31:19|11118|43246|SPG|734.85M|734850000|1.36|162274|-33|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:31:23|11119|1096403|SUM|2.04B|2040000000|8.81|42005|-26.58|24|2023-04-10|15/03/2023|||||||2023-02-23|15/12/2022|0.58||124600000|||
2023-03-19 11:31:27|11120|1096398|SML|622.96M|622960000|2.67|36950|-15.68|13|2023-03-30|15/01/2023|||||||2022-09-25|15/07/2022|0.05||870000000|||
2023-03-19 11:31:32|11121|1096407|THL|868.89M|868890000|4.06|113947|42.46|14|2023-02-23|15/12/2022|0.15||261000000||||2022-08-24|15/06/2022|0.02||170900000|||
2023-03-19 11:31:36|11122|1096410|MNW|1.53B|1530000000|4.9|16873|-23.41|25|2023-05-12|15/03/2023|||||||2023-01-25|15/12/2022||||||
2023-03-19 11:31:41|11123|1096413|VCT|3.95B|3950000000|3.95|43808|-1.99|14|2023-02-23|15/12/2022|0.07||616000000||||2022-08-22|15/06/2022|0.04||654400000|||
2023-03-19 11:31:46|11124|1096414|VGL|319.47M|319470000|1.37|208285|-23.89|14|2023-02-27|15/12/2022|-0.01||72700000||||2022-08-24|15/06/2022|-0.08||62400000|||
2023-03-19 11:31:49|11125|1096415|VHP|1.5B|1500000000|2.285|132982|-29.4|15|2023-02-21|15/12/2022|-0.05||83690000||||2022-08-10|15/06/2022|0.22||76940000|||
2023-03-19 11:31:54|11126|1096416|WBC|79.53B|79530000000|21.24|5683|-10.12|20|2023-05-08|15/03/2023|||||||2023-02-16|15/12/2022||||||
2023-03-19 11:31:58|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0.8|14|2022-11-02|15/09/2022|||||||2022-05-06|15/03/2022||||||
2023-03-19 11:32:02|11128|43233|AGL|57.47M|57470000|1.700|3282|-10.99|14|2022-10-26|15/09/2022|0.06||123000000||||2022-05-25|15/03/2022|0.04||111100000|||
2023-03-19 11:32:07|11129|1168672|AFC|3.66M|3660000|0|406304||9|2022-11-23|15/09/2022|||671300||||2022-05-30|15/03/2022|-0||415000|||
2023-03-19 11:32:11|11130|1096336|AFT|372.28M|372280000|3.55|7632|-3.53|15|2023-05-22|15/03/2023||||89600000|||2022-11-24|15/09/2022|0.01||65750000|||
2023-03-19 11:32:16|11131|1096337|ALF|21.32M|21320000|0.7400|22499|-7.5|14|2023-03-01|15/12/2022|0.06||15640000||||2022-08-26|15/06/2022|0.06||11230000|||
2023-03-19 11:32:20|11132|1096390|ARB|92.96M|92960000|0.1850|60647|-17.78|3|2023-05-29|15/03/2023|||||||2022-11-28|15/09/2022||||||
2023-03-19 11:32:26|11133|43324|ACE|1.05M|1050000|0.055|1363|-21.43|14|2022-11-28|15/09/2022|-0||||||2022-05-27|15/03/2022|-0|||||
2023-03-19 11:32:31|11134|43283|BGI|2.02M|2020000|0.0030|41147|-40|14|2022-11-29|15/09/2022|-0||2670||||2022-05-30|15/03/2022|-0||53740|||
2023-03-19 11:32:35|11135|1096517|BLT|36.94M|36940000|0.029|86286|-30.95|14|2022-11-10|15/09/2022|-0||4290000||||2022-05-30|15/03/2022|-0||5070000|||
2023-03-19 11:32:40|11136|43238|BRW|25.93M|25930000|0.37|12691|-27.45|14|2023-02-23|15/12/2022|-0.01||47180000||||2022-08-29|15/06/2022|0.03||95490000|||
2023-03-19 11:32:45|11137|1096347|BGP|1.06B|1060000000|4.75|9446|-20.83|26|2023-05-18|15/04/2023|||||||2023-03-13|15/01/2023||||||
2023-03-19 11:32:49|11138|1096516|BFG|13.34M|13340000|0.265|2556|-17.19|14|2022-11-25|15/09/2022|0.01||10730000||||2022-05-30|15/03/2022|0.01||19250000|||
2023-03-19 11:32:53|11139|1152847|CBD|41.41M|41410000|0.28|49262|0.53|8|2023-03-01|15/12/2022|-0.06||140600||||2022-08-10|15/06/2022|-0.03||1410000|||
2023-03-19 11:32:57|11140|1096518|CDI|228.16M|228160000|0.7900|14251|-26.17|14|2023-02-16|15/12/2022|0.11||67100000||||2022-08-10|15/06/2022|0.08||47600000|||
2023-03-19 11:33:01|11141|43241|CMO|303.08M|303080000|9.27|2276|-14.95|14|2023-02-22|15/12/2022|0.44||500900000||||2022-08-17|15/06/2022|1.03||1000000000|||
2023-03-19 11:33:06|11142|43242|CVT|227.15M|227150000|3.25|26536|-5.8|14|2023-02-22|15/12/2022|0.06||112100000||||2022-08-24|15/06/2022|0.13||104000000|||
2023-03-19 11:33:10|11143|1096350|CCC|18.72M|18720000|0.32|2899|-33.33|14|2022-11-29|15/09/2022|||3100000||||2022-05-30|15/03/2022|0.01||6570000|||
2023-03-19 11:33:14|11144|43244|DGL|906.13M|906130000|8.96|4342|-32.38|13|2023-02-23|15/12/2022|0.4||209200000||||2022-08-25|15/06/2022|0.26||143700000|||
2023-03-19 11:33:19|11145|1168673|ENS|15.11M|15110000|0.87|1143|-0.67|10|2023-03-01|15/12/2022|-0.33||9490000||||2022-08-29|15/06/2022|-0.05||9760000|||
2023-03-19 11:33:23|11146|1096352|ERD|93.16M|93160000|0.83|75960|-76.94|15|2023-05-24|15/03/2023||||81700000|||2022-11-25|15/09/2022|||85400000|48000000||
2023-03-19 11:33:28|11147|1096353|EVO|90.94M|90940000|0.57|15579|-21.92|18|2023-03-01|15/12/2022|-0.02||59520000||||2023-02-27|15/03/2022||||||
2023-03-19 11:33:33|11148|1115153|FWL|88.74M|88740000|1.35|3380|-8.78|14|2023-02-23|15/12/2022|0.06||34990000||||2022-08-25|15/06/2022|0.04||27580000|||
2023-03-19 11:33:37|11149|1152824|GEN|15.31M|15310000|0.11|53350|124.49|11|2022-11-29|15/09/2022|||6030000||||2022-05-30|15/03/2022|0.01||7960000|||
2023-03-19 11:33:41|11150|1096522|GFL|22.72M|22720000|0.3150|3378|-50|14|2022-11-29|15/09/2022|0.03||23770000||||2022-05-30|15/03/2022|0.08||42720000|||
2023-03-19 11:33:46|11151|1096360|GTK|278.38M|278380000|2.57|32541|70.81|15|2023-05-22|15/03/2023||||72600000|||2022-11-29|15/09/2022|0.03||69230000|||
2023-03-19 11:33:50|11152|1096358|GEO|7.36M|7360000|0.04|31600|-69.23|12|2022-02-28|15/12/2021|-0.01||1550000||||2021-08-27|15/06/2021|-0.02||3070000|||
2023-03-19 11:33:54|11153|43329|GSH|1.33M|1330000|0.0230|18681|-67.61|13|2023-02-27|15/12/2022|-0||16010000||||2022-08-29|15/06/2022|-0.11||17700000|||
2023-03-19 11:33:59|11154|1096361|GXH|198.98M|198980000|1.390|23252|4.51|14|2022-11-25|15/09/2022|0.08||355100000||||2022-05-26|15/03/2022|0.1||360400000|||
2023-03-19 11:34:02|11155|1096362|HLG|311.86M|311860000|5.25|8465|-14.22|13|2022-09-30|15/07/2022|0.23||180600000||||2022-03-24|15/01/2022|0.2||170600000|||
2023-03-19 11:34:07|11156|1096366|IKE|135.77M|135770000|0.85|90091|13.33|19|2023-05-31|15/03/2023|||||||2023-02-06|15/12/2022|||23300000|||
2023-03-19 11:34:11|11157|1152844|JLG|38.96M|38960000|0.395|1179|-51.23|12|2023-02-21|15/12/2022|0.01||18490000||||2022-08-26|15/06/2022|0.01||18770000|||
2023-03-19 11:34:16|11158|1168677|MWE|47.1M|47100000|0.16|4507|-33.33|10|2023-02-28|15/12/2022|-0||4230000||||2022-08-29|15/06/2022|||7960000|||
2023-03-19 11:34:21|11159|1096527|MMH|227.15M|227150000|5.50|1563|-9.39|14|2023-02-28|15/12/2022|0.11||5360000||||2022-08-26|15/06/2022|0.32||8490000|||
2023-03-19 11:34:26|11160|1152825|MEE|15.26M|15260000|0.0100|203953|-69.93|13|2023-03-01|15/12/2022|-0||3600000||||2022-08-29|15/06/2022|-0||1060000|||
2023-03-19 11:34:31|11161|1096374|MPG|31.33M|31330000|0.169|45376|-43.67|15|2023-05-28|15/03/2023|||||||2022-11-29|15/09/2022|||138100000|||
2023-03-19 11:34:35|11162|43269|MHM|59.07M|59070000|0.8900|22574|56.14|14|2023-02-28|15/12/2022|0.05||42820000||||2022-08-25|15/06/2022|0.01||38050000|||
2023-03-19 11:34:40|11163|43274|MCK|346.5M|346500000|2.2|6345|-5.58|13|2022-08-10|15/06/2022|0.1||83660000||||2022-02-17|15/12/2021|0.25||164800000|||
2023-03-19 11:34:44|11164|43276|MOV|116.39M|116390000|1|22348|-13.04|14|2023-02-23|15/12/2022|-0.03||167900000||||2022-08-24|15/06/2022|-0.02||164400000|||
2023-03-19 11:34:48|11165|1171269|MFB|52.12M|52120000|0.21|212430|-77.66|6|2022-11-18|15/09/2022|0.02||94410000||||2022-05-20|15/03/2022|0.04||95510000|||
2023-03-19 11:34:53|11166|43277|NTL|7.47M|7470000|0.0180|268496|-10|14|2022-11-29|15/09/2022|-0||||||2022-06-28|15/03/2022|-0|||||
2023-03-19 11:34:58|11167|1096376|NZK|108.29M|108290000|0.2|50702|-56.17|14|2022-09-28|15/07/2022|-0.05||93260000||||2022-04-13|15/01/2022|-0.49||105000000|||
2023-03-19 11:35:03|11168|43281|NZO|87.37M|87370000|0.3900|13194|-22.79|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.01||46100000|||
2023-03-19 11:35:08|11169|1096378|CHI|570.27M|570270000|1.51|288860|43.81|14|2023-02-21|15/12/2022|0.03||58410000||||2022-08-17|15/06/2022|0.02||29830000|||
2023-03-19 11:35:12|11170|1168679|NZL|122.3M|122300000|0.97|46820|-15.02|5|2023-03-01|15/12/2022|0.05||5680000||||2022-08-26|15/06/2022|0.41||4450000|||
2023-03-19 11:35:18|11171|1096342|APL|94.31M|94310000|0.26|190898|-1.89|15|2023-05-17|15/03/2023|||||||2022-11-29|15/09/2022|||4320000|||
2023-03-19 11:35:23|11172|43282|NWF|34.28M|34280000|0.119|83630|-43.33|24|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.01|||||
2023-03-19 11:35:27|11173|1096377|NZM|200.47M|200470000|1.0900|13782|-21.53|14|2023-02-21|15/12/2022|0.08||182100000||||2022-08-22|15/06/2022|0.04||173300000|||
2023-03-19 11:35:31|11174|43249|PYS|37.52M|37520000|0.2700|13209|-5.26|14|2022-11-23|15/09/2022|-0||2580000||||2022-05-31|15/03/2022|-0||2070000|||
2023-03-19 11:35:36|11175|1096384|PGW|335.9M|335900000|4.49|7439|-3.23|13|2023-02-19|15/12/2022|0.28||585800000||||2022-08-15|15/06/2022|0.24||400300000|||
2023-03-19 11:35:41|11176|1096385|TSK|108.06M|108060000|0.315|132798|-4.55|25|2023-05-23|15/03/2023|||||||2023-01-31|15/12/2022||||||
2023-03-19 11:35:45|11177|43302|PHL|21.28M|21280000|0.0010|7734439|0|13|2022-11-28|15/09/2022|||11670000||||2022-06-30|15/03/2022|||10230000|||
2023-03-19 11:35:51|11178|1096388|QEX|16.14M|16140000|0.2850|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||||2020-07-24|15/03/2020|0.02||34930000|||
2023-03-19 11:35:55|11179|1168681|RAD|72.64M|72640000|0.26|25268|-32.47|6|2022-11-25|15/09/2022|0.01||69870000||||2022-05-30|15/03/2022|0.01||68470000|||
2023-03-19 11:36:00|11180|43296|RAK|192.92M|192920000|0.85|34798|-49.4|15|2023-05-24|15/03/2023|||||||2022-11-24|15/09/2022|0.07||87160000|||
2023-03-19 11:36:04|11181|1167287|RUA|28.6M|28600000|0.18|27782|-57.14|5|2023-02-28|15/12/2022|||62820||||2022-08-29|15/06/2022|-0.04||24230|||
2023-03-19 11:36:08|11182|43275|SVR|28.36M|28360000|0.3800|15451|-13.64|14|2022-11-23|15/09/2022|-0.03||20700000||||2022-05-30|15/03/2022|-0.07||13430000|||
2023-03-19 11:36:13|11183|1096395|SCT|233.4M|233400000|2.900|12969|-7.05|14|2022-09-30|15/08/2022|0.1||103400000||||2022-04-06|15/02/2022|0.06||118400000|||
2023-03-19 11:36:18|11184|43306|SEK|126.78M|126780000|3.05|7903|-40.2|14|2023-02-23|15/12/2022|-0.36||101000000||||2022-08-18|15/06/2022|0.62||247300000|||
2023-03-19 11:36:22|11185|1118025|SPY|278.79M|278790000|1.075|8733|78.63|16|2023-05-25|15/03/2023|||||||2023-01-18|15/12/2022||||||
2023-03-19 11:36:27|11186|43230|SMW|24.9M|24900000|0.46|2116|-51.58|13|2022-02-25|15/12/2021|-0.02||30660000||||2021-08-30|15/06/2021|-0.1||52000000|||
2023-03-19 11:36:31|11187|1096531|SDL|34.15M|34150000|2.32|4314|-14.07|14|2023-02-23|15/12/2022|0.16||23340000||||2022-08-25|15/06/2022|0.04||16410000|||
2023-03-19 11:36:35|11188|1096401|SPN|203.32M|203320000|7.75|958|-8.72|14|2023-02-09|15/12/2022|0.2||24940000||||2022-08-25|15/06/2022|0.26||25240000|||
2023-03-19 11:36:40|11189|1096402||195.74M|195740000|1.18|41978|6.29|13|2022-08-21|15/06/2022|||||||2022-02-22|15/12/2021|0.09||282200000|||
2023-03-19 11:36:44|11190|43326|TGG|262.24M|262240000|2.14|1618|-25.69|13|2023-02-28|15/12/2022|-0.07||659500000||||2022-08-05|15/06/2022|0.02||645500000|||
2023-03-19 11:36:49|11191|43317|VTL|10.8M|10800000|0.2600|7221|-31.58|14|2023-02-22|15/12/2022|-0||13680000||||2022-08-25|15/06/2022|-0.44||14490000|||
2023-03-19 11:36:54|11192|1096412|TWR|231.49M|231490000|0.61|112530|-15.28|18|2023-05-24|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-03-19 11:36:58|11193|1096411|TRU|10.89M|10890000|0.03|94276|-55.2|6|2022-11-29|15/09/2022|-0||740000||||2022-06-30|15/03/2022|-0.02||933300|||
2023-03-19 11:37:02|11194|43247|TRA|292.18M|292180000|3.38|17564|-17.36|14|2023-05-21|15/03/2023|||||||2022-11-15|15/09/2022|0.2||94840000|||
2023-03-19 11:37:07|11195|43331|WHS|825.4M|825400000|2.39|39996|-19.26|28|2023-05-04|15/04/2023|||||||2023-03-23|15/01/2023||||||
2023-03-19 11:37:12|11196|1096417|AOF|45.34M|45340000|0.105|47355|-39.66|14|2023-02-27|15/12/2022|0.01||42430000||||2022-08-26|15/06/2022|-0||31890000|||
2023-03-19 11:37:17|11197|14299|ORE|6.71B|6710000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||||2021-10-21|15/09/2021|||24500000|||
2023-03-19 11:37:22|11198|18502|CHN|2.3B|2300000000|6.1|1692706|-14.8|26|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|-0.09|-4.40|471000|123040||
2023-03-19 11:37:26|11199|961859|NVX|669.36M|669360000|1.375|3671562|-75.71|18|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-03-19 11:37:31|11200|947885|IMU|770.76M|770760000|0.12|12871167|-57.14|18|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|-0|0.00||0.00||
2023-03-19 11:37:35|11201|1123046|UWL|3.43B|3430000000|4.990|5050765|21.71|9|2022-02-21|15/12/2021|0.04||109500000|50400000|||2021-08-23|15/06/2021|0.04|6.00|105300000|107100000||
2023-03-19 11:37:39|11202|14329|PNI|1.56B|1560000000|7.98|520756|-22.07|16|2023-05-31|15/03/2023|||||||2023-02-01|15/12/2022|15.6||22780000|||
2023-03-19 11:37:43|11203|961883|LTR|3.63B|3630000000|1.65|14797461|-0.6|15|2023-03-13|15/12/2022|-0||||||2022-09-29|15/06/2022|-0|||||
2023-03-19 11:37:48|11204|32567|SFR|2.52B|2520000000|5.67|2527923|6.9|19|2023-02-23|15/12/2022||31.67||402000000|||2022-08-28|15/06/2022||70.72||1165000000||
2023-03-19 11:37:53|11205|7675|PDN|1.85B|1850000000|0.62|16211952|-26.19|33|2023-05-16|15/03/2023|||||||2023-02-22|15/12/2022||-0.01||||
2023-03-19 11:37:57|11206|14252|CNI|1.28B|1280000000|1.605|1167793|-44.85|0||
2023-03-19 11:38:01|11207|101943|LIC|1.61B|1610000000|15.51|211073|-10.14|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|||2022-08-16|15/06/2022|0.59|31.90|130700000|137100000||
2023-03-19 11:38:05|11208|1130929|360|971.41M|971410000|4.95|639707|-6.25|10|2023-06-13|15/03/2023||||67600000|||2023-03-16|15/12/2022|-0.22|-4.69|71300000|74300000||
2023-03-19 11:38:10|11209|7560|EVT|1.92B|1920000000|11.84|124580|-18.34|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|||2022-08-21|15/06/2022|0.12||419400000|||
2023-03-19 11:38:14|11210|947483|AEF|348.5M|348500000|3.09|122070|-52.53|15|2023-02-21|15/12/2022|0.01||36560000||||2022-08-25|15/06/2022|0.04||35560000|||
2023-03-19 11:38:19|11211|101954|ARF|1.26B|1260000000|3.6|897950|-26.83|15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|||2022-08-10|15/06/2022|0.43|8.00|42240000|35650000||
2023-03-19 11:38:23|11212|8627|CCX|113.70M|113700000|0.485|3883286|-85.69|17|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|||2022-08-25|15/06/2022|0.04|7.00|191000000|184550000||
2023-03-19 11:38:27|11213|1054964|TLX|2.29B|2290000000|7.230|901264|41.49|16|2023-05-31|15/03/2023||||75900000|||2023-02-27|15/12/2022|-0.07|-0.07|78200000|78200000||
2023-03-19 11:38:31|11214|947720|DEG|2.26B|2260000000|1.445|3970653|10.73|15|2023-03-06|15/12/2022|-0.01||1240000||||2022-09-19|15/06/2022|-0||199600|||
2023-03-19 11:38:36|11215|1164150|ASM|225.05M|225050000|1.35|571576|-82.63|9|2023-03-15|15/12/2022|-0.08||2870000||||2022-09-21|15/06/2022|-0.11||1360000|||
2023-03-19 11:38:40|11216|961813|AVN|1.95B|1950000000|3.410|1031175|0|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|||2021-08-18|15/06/2021|0.54|10.00|87000000|93880000||
2023-03-19 11:38:44|11217|1153175|HMC|1.15B|1150000000|3.83|378851|-44.41|9|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|||2022-08-23|15/06/2022|0.1|18.00|50110000|71090000||
2023-03-19 11:38:49|11218|948296|WAF|992.81M|992810000|0.97|2776389|-25.38|27|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-03-19 11:38:53|11219|947950|LOV|2.48B|2480000000|22.99|256377|18.2|18|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|||2022-08-22|15/06/2022|0.21|14.00|240900000|212500000||
2023-03-19 11:38:58|11220|947838|INR|556.06M|556060000|0.265|7126043|-49.52|21|2023-05-31|15/03/2023|||||||2023-02-26|15/12/2022|-0|||||
2023-03-19 11:39:02|11221|1155915|TYR|758.49M|758490000|1.46|1549483|-14.87|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|||2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000||
2023-03-19 11:39:06|11222|7551|CQE|1.12B|1120000000|3.05|534699|-23.56|15|2023-02-20|15/12/2022|0.11|8.50|58000000|53240000|||2022-08-15|15/06/2022|0.41|9.00|55300000|53560000||
2023-03-19 11:39:12|11223|14278|IMD|1.08B|1080000000|2.14|894330|-24.78|32|2023-04-20|15/03/2023||||85000000|||2023-02-12|15/12/2022|0.05|5.81|198800000|90000000||
2023-03-19 11:39:16|11224|947739|DUB|60.01M|60010000|0.195|686301|-85.87|20|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|-0.12||14000000|18050000||
2023-03-19 11:39:21|11225|101944|KLS|1.27B|1270000000|5.8|285586|-19.44|15|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|||2022-08-23|15/06/2022|0.14|13.81|675700000|642000000||
2023-03-19 11:39:25|11226|9146|NCK|743.58M|743580000|9.18|370003|-21.4|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|||2022-08-22|15/06/2022|0.51||260600000|228700000||
2023-03-19 11:39:29|11227|961923|RFF|787.72M|787720000|2.05|445708|-28.82|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|||2022-08-23|15/06/2022|0.45||47010000|35200000||
2023-03-19 11:39:34|11228|948056|OML|925.75M|925750000|1.6|1036501|-5.88|19|2023-05-31|15/03/2023|||||||2023-02-19|15/12/2022|0.04|0.04|316500000|306090000||
2023-03-19 11:39:38|11229|18564|AX1|1.28B|1280000000|2.32|1167458|38.1|15|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|||2022-08-19|15/06/2022|0.03|4.60|593700000|531470000||
2023-03-19 11:39:42|11230|948202|SIQ|776.67M|776670000|6.02|554104|-26.41|21|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.21|25.20|111100000|111240000||
2023-03-19 11:39:47|11231|101989|HSN|909.89M|909890000|4.51|202847|-14.1|15|2023-02-20|15/12/2022|0.08||149100000||||2022-08-24|15/06/2022|0.09||147700000|146700000||
2023-03-19 11:39:51|11232|961949|TPW|399.59M|399590000|3.25|523489|-50.15|17|2023-05-31|15/03/2023|||||||2023-02-13|15/12/2022|0.03|6.00|108000000|234620000||
2023-03-19 11:39:55|11233|8722|WSA|1.26B|1260000000|3.860|1683700|9.04|27|2022-08-22|15/06/2022||10.00||152000000|||2022-04-26|15/03/2022||||||
2023-03-19 11:40:00|11234|1072419|JLG|1.61B|1610000000|6.16|809618|-29.84|13|2023-02-20|15/12/2022|0.1||637500000||||2022-08-21|15/06/2022|0.05||526400000|867000000||
2023-03-19 11:40:05|11235|7699|KAR|1.16B|1160000000|2.07|2178288|-4.61|6|2023-02-21|15/12/2022|||||||2022-08-25|15/06/2022||0.10||138070000||
2023-03-19 11:40:09|11236|7724|NHC|4.55B|4550000000|5.19|5561519|84.17|28|2023-03-21|15/01/2023||92.00||1647000000|||2022-11-22|15/10/2022||||||
2023-03-19 11:40:14|11237|947668|COF|904.97M|904970000|1.515|628587|-34.13|15|2023-02-01|15/12/2022|-0.03||83850000||||2022-08-01|15/06/2022|0.09||80190000|||
2023-03-19 11:40:19|11238|18511|DTL|1.11B|1110000000|7.18|194648|19.87|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|||2022-08-17|15/06/2022|0.12||1190000000|1195000000||
2023-03-19 11:40:24|11239|7483|MMS|1B|1000000000|14.4|255979|22.55|18|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|||2022-08-29|15/06/2022|0.52|50.40|282500000|314600000||
2023-03-19 11:40:28|11240|1096166|CRN|2.96B|2960000000|1.765|3156001|-10.63|16|2023-05-09|15/03/2023||105.77||1117000000|||2023-02-21|15/12/2022|0.35|0.6037|717060000|717060000||
2023-03-19 11:40:33|11241|941188|HLI|954.13M|954130000|2.75|925807|-5.5|29|2023-05-03|15/03/2023|||||||2023-02-24|15/12/2022|0.46|42.00|211100000|129510000||
2023-03-19 11:40:37|11242|978754|RBL|126.75M|126750000|0.47|654268|-70.72|28|2023-04-20|15/03/2023||||100800000|||2023-02-14|15/12/2022|-0.11|1.00|214900000|188300000||
2023-03-19 11:40:42|11243|947974|CMM|1.67B|1670000000|4.45|1187012|14.4|15|2023-03-12|15/12/2022|0.11||145500000||||2022-09-27|15/06/2022|0.1||161500000|||
2023-03-19 11:40:46|11244|39201|JIN|791.45M|791450000|12.62|113777|-33.44|19|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|0.27|27.00|62580000|49810000||
2023-03-19 11:40:51|11245|1080047|VUL|859.18M|859180000|5.99|303538|-40.69|9|2022-06-01|15/03/2022|||||||2022-03-09|15/12/2021|-0.07||2730000|||
2023-03-19 11:40:56|11246|960730|IDX|677.91M|677910000|2.91|329684|-23.22|15|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|||2022-08-28|15/06/2022|0.02|0.0883|179400000|177260000||
2023-03-19 11:41:00|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|3.55|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|||2021-10-27|15/09/2021|0.17|5.00|52780000|39000000||
2023-03-19 11:41:04|11248|947732|BGL|1.25B|1250000000|1.105|3635486|17.55|15|2023-03-08|15/12/2022|-0.01||||||2022-09-20|15/06/2022|-0.01|||||
2023-03-19 11:41:09|11249|101968|DDR|1.48B|1480000000|8.22|202033|-44.42|27|2023-05-19|15/03/2023|||||||2023-02-08|15/12/2022|0.22||869500000|||
2023-03-19 11:41:13|11250|32479|SXY|883.08M|883080000|4.600|1587624|0|29|2022-08-16|15/06/2022|||||||2022-04-27|15/03/2022||||||
2023-03-19 11:41:18|11251|8636|SHV|503.16M|503160000|4.16|239384|-20|22|2023-05-25|15/03/2023||-12.25||67170000|||2022-11-24|15/09/2022|0.02|2.60|130900000|125000000||
2023-03-19 11:41:21|11252|994814|BET|183.86M|183860000|0.195|3195599|-71.11|27|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|-0.02|0.00|46740000|64520000||
2023-03-19 11:41:26|11253|960724|BBN|246.2M|246200000|1.82|604098|-61.68|16|2023-02-09|15/12/2022|0.02||254900000||||2022-08-10|15/06/2022|0.09||268200000|||
2023-03-19 11:41:30|11254|7636|GWA|430.96M|430960000|1.62|299569|-27.35|18|2023-02-13|15/12/2022|0.08||207100000||||2022-08-15|15/06/2022|0.06||217400000|||
2023-03-19 11:41:34|11255|8675|TGR|1.13B|1130000000|5.22|1278329|54.44|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|||2022-02-15|15/12/2021|0.17|10.00|408800000|299030000||
2023-03-19 11:41:38|11256|1167483|HDN|2.48B|2480000000|1.2|3004800|-16.08|5|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|||2022-08-17|15/06/2022|0.13|5.00|141400000|101930000||
2023-03-19 11:41:43|11257|102000|SVR|362.58M|362580000|1.725|181810|-40.52|21|2023-05-17|15/03/2023|||||||2023-02-13|15/12/2022|0.12|10.80|103600000|90200000||
2023-03-19 11:41:49|11258|959004|ECX|544.25M|544250000|2.03|338053|-9.78|15|2023-05-03|15/03/2023||16.70||340810000|||2022-11-07|15/09/2022|0.15|18.00|328900000|348230000||
2023-03-19 11:41:54|11259|948107|PPK|84.59M|84590000|0.95|77013|-82.73|15|2023-02-19|15/12/2022|-0.07||465000||||2022-08-29|15/06/2022|-0.08||1480000|||
2023-03-19 11:41:58|11260|102008|DXI|901.05M|901050000|2.84|261870|-16.72|15|2023-02-07|15/12/2022|||38690000||||2022-08-15|15/06/2022|0.15||37520000|||
2023-03-19 11:42:03|11261|1014093|AD8|683.9M|683900000|8.83|96340|24.37|22|2023-05-31|15/03/2023|||||||2023-02-12|15/12/2022|-0||30840000|||
2023-03-19 11:42:07|11262|18565|RED|433.58M|433580000|0.135|11883208|-63.51|26|2023-05-31|15/03/2023|||||||2023-02-26|15/12/2022|-0.01|-0.70|159800000|||
2023-03-19 11:42:11|11263|947566|BRN|808.2M|808200000|0.460|8908361|-53.06|11|2022-08-23|15/06/2022|-0||4830000||||2022-02-23|15/12/2021|-0.01||820900|||
2023-03-19 11:42:15|11264|961668|BWX|37M|37000000|0.18|1508609|-91.47|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|||2022-11-28|15/06/2022|-2.05||94970000|||
2023-03-19 11:42:19|11265|993246|BVS|88.39M|88390000|0.29|1484631|-78.39|15|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|||2022-08-23|15/06/2022|0.06|3.22|133800000|134370000||
2023-03-19 11:42:24|11266|102027|PGH|413.15M|413150000|1.2|843603|-46.9|15|2023-02-14|15/12/2022|0.07|15.00|998200000|911620000|||2022-08-17|15/06/2022|0.09||910500000|908940000||
2023-03-19 11:42:28|11267|958997|ADH|382.16M|382160000|2.22|551137|-24.75|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|||2022-08-21|15/06/2022|0.16|17.00|322700000|317000000||
2023-03-19 11:42:32|11268|102007|HPI|708.19M|708190000|3.65|204046|-3.95|15|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|||2022-08-15|15/06/2022|0.47|11.00|38550000|33030000||
2023-03-19 11:42:36|11269|7508|API|753.76M|753760000|1.53|1545210|0.33|18|2022-04-20|15/02/2022||||2130000000|||2021-10-28|15/08/2021|-0.03||2030000000|1901000000||
2023-03-19 11:42:41|11270|10546|SXL|208.84M|208840000|0.87|690590|-44.59|19|2023-02-22|15/12/2022|0.06||258800000||||2022-08-22|15/06/2022|-0.64||260000000|259200000||
2023-03-19 11:42:45|11271|8637|SIG|634.12M|634120000|0.64|883178|16.36|18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|||2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000||
2023-03-19 11:42:49|11272|1152217|FCL|355.65M|355650000|1.11|310059|-54.69|0||
2023-03-19 11:42:53|11273|7296|IFM|561.71M|561710000|1.495|408388|13.69|15|2023-02-22|15/12/2022|0.01||62920000||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000||
2023-03-19 11:42:58|11274|101983|GDI|401.35M|401350000|0.755|616721|-29.77|15|2023-02-19|15/12/2022|-0||32120000||||2022-08-21|15/06/2022|0.02||15410000|||
2023-03-19 11:43:02|11275|947756|EHE|558.06M|558060000|2.16|351246|-3.57|26|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|-0.1|3.00|359200000|344000000||
2023-03-19 11:43:06|11276|953869|AFG|381.06M|381060000|1.41|474943|-28.79|14|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|||2022-02-24|15/12/2021|0.11|9.00|444200000|||
2023-03-19 11:43:10|11277|1167991|DBI|1.3B|1300000000|2.63|348465|30.85|6|2023-02-26|15/12/2022|0.13|0.0591|370200000||||2022-08-28|15/06/2022|0.01||256200000|||
2023-03-19 11:43:14|11278|18556|MYS|390.4M|390400000|3.58|105649|-31.15|15|2023-02-16|15/12/2022|0.15||166400000||||2022-08-18|15/06/2022|0.15||97170000|||
2023-03-19 11:43:19|11279|1166382|SSR|||19.01|16843|-34.45}|27|2023-05-02|15/03/2023||0.1332||468740000|||2023-02-22|15/12/2022|0.1759|0.1723|449200000|466900000||
2023-03-19 11:43:23|11280|943406|AMI|129.93M|129930000|0.105|4290054|-77.42|28|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|-0.02||109000000|109000000||
2023-03-19 11:43:29|11281|7597|AAC|934.29M|934290000|1.55|258120|-4.62|26|2023-05-24|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-03-19 11:43:33|11282|102005|MYX|316.52M|316520000|3.69|361522|-14.35|26|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|-1.57||103800000|210150000||
2023-03-19 11:43:37|11283|8654|SSM|418.85M|418850000|0.68|874163|-31.66|15|2023-02-22|15/12/2022|-0.01||954100000||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000||
2023-03-19 11:43:42|11284|10536|CVN|225.02M|225020000|0.125|2823742|-60.94|26|2023-04-25|15/03/2023|||||||2023-02-27|15/12/2022|-0|||||
2023-03-19 11:43:46|11285|959017|PAR|379.61M|379610000|1.34|370982|7.55|15|2023-02-26|15/12/2022|-0.12||1100000||||2022-08-25|15/06/2022|-0.05||7810000|||
2023-03-19 11:43:50|11286|39198|PLL|1.48B|1480000000|0.825|2834982|-13.16|18|2023-05-05|15/03/2023||-0.0072||0.00|||2023-03-02|15/12/2022|-0.0088|-0.0088|0.00|0.00||
2023-03-19 11:43:54|11287|101952|AMA|268.27M|268270000|0.25|653123|-26.47|15|2023-02-20|15/12/2022|-0.02|-2.75|426200000|394180000|||2022-08-22|15/06/2022|-0.1|-1.60|427000000|451900000||
2023-03-19 11:43:59|11288|14253|COE|394.73M|394730000|0.15|4120909|-42.8|28|2023-04-19|15/03/2023||||43900000|||2023-02-27|15/12/2022|-0||45800000|45800000||
2023-03-19 11:44:03|11289|1142326|SZL|109.34M|109340000|0.525|666954|-64.16|10|2023-05-15|15/03/2023||-0.0359||31500000|||2023-02-28|15/12/2022|-0.0062|-0.022|38300000|37120000||
2023-03-19 11:44:09|11290|18575|SPL|214.86M|214860000|0.525|131223|-44.44|21|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|-0.02||1710000|||
2023-03-19 11:44:14|11291|7265|EHL|368.58M|368580000|0.715|313278|-17.82|32|2023-05-01|15/03/2023|||||||2023-02-21|15/12/2022|0.01|6.40|429500000|332150000||
2023-03-19 11:44:18|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|1.81|21|2022-08-23|15/06/2022||0.1555||137710000|||2022-06-01|15/03/2022||||45000000||
2023-03-19 11:44:23|11293|947769|EOS|82.19M|82190000|0.48|418991|-82.35|15|2023-02-26|15/12/2022|-0.36||137900000||||2022-08-28|15/06/2022|-0.71||53780000|||
2023-03-19 11:44:27|11294|947655|OPT|385.41M|385410000|0.82|241848|-13.23|27|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022||-9.00||||
2023-03-19 11:44:32|11295|7751|CWP|365.01M|365010000|4.44|53189|-15.91|25|2023-05-31|15/03/2023||47.00||343400000|||2023-02-21|15/12/2022|0.11||152300000|||
2023-03-19 11:44:36|11296|948227|STX|991.79M|991790000|0.395|9693152|36.21|26|2023-04-17|15/03/2023|||||||2023-02-23|15/12/2022|-0|||||
2023-03-19 11:44:40|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||||2022-02-24|15/12/2021|-0.01|||||
2023-03-19 11:44:45|11298|7696|MGX|619.35M|619350000|0.51|1304649|2|28|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.01||90000000|90000000||
2023-03-19 11:44:49|11299|1084956|MMM|62.94M|62940000|0.16|1295842|-69.81|17|2023-01-30|15/12/2022||-0.01||190200000|||2022-10-27|15/09/2022||||||
2023-03-19 11:44:53|11300|948089|PET|28.72M|28720000|0.046|746881|-81.22|15|2023-02-28|15/12/2022|-0.01||1830000||||2022-08-30|15/06/2022|-0.01||1280000|||
2023-03-19 11:44:57|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||||2022-02-24|15/12/2021|-0.01|||||
2023-03-19 11:45:02|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|||2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000||
2023-03-19 11:45:06|11303|941675|SDA|189.40M|189400000|0.790|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|||2017-08-29|15/06/2017|-0.02||246300000|264700000||