2023-04-29 07:08:19|01241|24305|WWW|1.33B|1330000000|16.74|1247969|-20.13|40|2023-08-09|15/06/2023||0.4576||678290000|||2023-05-10|15/03/2023||0.0692||583580000||
2023-04-29 07:08:26|01242|16119|FORM|2.11B|2110000000|27.31|448640|-30.76|40|2023-07-26|15/06/2023||0.1602||159230000|||2023-05-03|15/03/2023||0.0748||152300000||
2023-04-29 07:08:30|01243|15369|ALGT|1.87B|1870000000|206.78|205917|-35.19|40|2023-07-26|15/06/2023||2.64||659500000|||2023-05-03|15/03/2023||2.27||627270000||
2023-04-29 07:08:34|01244|1162166|NKLA|614.21M|614210000|206.78|18307969|-88.02|18|2023-08-02|15/06/2023||-0.2244||22480000|||2023-05-09|15/03/2023||-0.2596||12600000||
2023-04-29 07:08:38|01245|1142294|HCAT|708.87M|708870000|206.78|499711|-29.21|20|2023-08-03|15/06/2023||-0.0145||72670000|||2023-05-04|15/03/2023||-0.0381||71230000||
2023-04-29 07:08:42|01246|41321|PTCT|4.09B|4090000000|206.78|699763|51.69|40|2023-07-27|15/06/2023||-1.6||207240000|||2023-04-27|15/03/2023|-1.88|-1.48|220400000|205470000||
2023-04-29 07:08:47|01247|21116|AJRD|4.54B|4540000000|56.41|987979|39.77|38|2023-07-24|15/06/2023||0.465||561600000|||2023-05-02|15/03/2023||0.435||540350000||
2023-04-29 07:08:51|01248|998046|RCM|6.52B|6520000000|206.78|2316524|-32.19|28|2023-08-02|15/06/2023||0.05||561190000|||2023-05-04|15/03/2023||0.0309||548240000||
2023-04-29 07:08:56|01249|943153|TFIN|1.2B|1200000000|206.78|218117|-26.38|35|2023-07-19|15/06/2023||0.5317||109160000|||2023-04-25|15/03/2023|0.43|0.53|104400000|107180000||
2023-04-29 07:09:00|01250|1056241|AMEH|1.62B|1620000000|206.78|174923|-7.12|26|2023-08-03|15/06/2023||0.2433||327270000|||2023-05-04|15/03/2023||0.3067||319820000||
2023-04-29 07:09:06|01251|940825|CDNA|434.33M|434330000|8.09|1384052|-73.78|37|2023-08-09|15/06/2023||-0.342||82080000|||2023-05-04|15/03/2023||-0.314||81010000||
2023-04-29 07:09:10|01252|32534|YELP|2.08B|2080000000|206.78|544569|-11.14|40|2023-08-03|15/06/2023||0.2951||322350000|||2023-05-04|15/03/2023||0.2163||305740000||
2023-04-29 07:09:14|01253|945066|SHAK|2.31B|2310000000|206.78|787678|-8.89|34|2023-08-03|15/06/2023||0.0868||277430000|||2023-05-04|15/03/2023||-0.0837||245790000||
2023-04-29 07:09:26|01254|20752|FSS|3.12B|3120000000|51.38|347568|46.67|40|2023-07-27|15/06/2023||0.6371||423190000|||2023-05-02|15/03/2023||0.41||370610000||
2023-04-29 07:09:30|01255|15881|CYTK|3.58B|3580000000|206.78|976646|4.62|40|2023-08-10|15/06/2023||-1.14||7090000|||2023-05-04|15/03/2023||-1.2||2100000||
2023-04-29 07:09:36|01256|1089332|CWK|2.24B|2240000000|206.78|2307667|-45.88|23|2023-08-03|15/06/2023||0.3498||1700000000|||2023-05-04|15/03/2023||0.222||1490000000||
2023-04-29 07:09:42|01257|21166|KAI|2.17B|2170000000|206.78|66724|-1.54|40|2023-08-01|15/06/2023||2.25||225790000|||2023-05-02|15/03/2023||2.18||220870000||
2023-04-29 07:09:46|01258|21050|AMRC|2.17B|2170000000|206.78|388005|-19.68|40|2023-07-31|15/06/2023||0.3683||351600000|||2023-05-01|15/03/2023||0.0991||256630000||
2023-04-29 07:09:51|01259|15986|EGHT|324.45M|324450000|206.78|1741586|-70.2|40|2023-07-27|15/06/2023||0.107||191470000|||2023-05-11|15/03/2023||0.092||185530000||
2023-04-29 07:09:55|01260|1156572|ONEM|3.37B|3370000000|206.78|2613316|116.71|19|2023-05-03|15/03/2023||-0.4182||313290000|||2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000||
2023-04-29 07:10:02|01261|39267|ENR|2.39B|2390000000|206.78|542503|6.77|40|2023-08-07|15/06/2023||0.8583||740300000|||2023-05-08|15/03/2023||0.5217||685300000||
2023-04-29 07:10:05|01262|1061933|CDLX|218.52M|218520000|6.49|2254204|-81.71|26|2023-08-09|15/06/2023||-0.826||71110000|||2023-05-04|15/03/2023||-0.854||64070000||
2023-04-29 07:10:12|01263|968968|EDIT|550.76M|550760000|206.78|1742377|-41.42|30|2023-08-09|15/06/2023||-0.7745||3360000|||2023-05-03|15/03/2023||-0.7937||2960000||
2023-04-29 07:10:16|01264|1156642|SDGR|2.11B|2110000000|206.78|524876|16.45|19|2023-08-14|15/06/2023||-0.2027||46210000|||2023-05-04|15/03/2023||1.04||63260000||
2023-04-29 07:10:21|01265|955558|APPF|4.95B|4950000000|206.78|118428|31.52|33|2023-07-31|15/06/2023||-0.2875||143600000|||2023-04-27|15/03/2023|-0.99|-0.41|136100000|130840000||
2023-04-29 07:10:26|01266|1164702|MP|3.85B|3850000000|206.78|2257972|-45.82|14|2023-08-03|15/06/2023||0.1824||99760000|||2023-05-04|15/03/2023||0.1889||89940000||
2023-04-29 07:10:32|01267|15446|THRM|1.98B|1980000000|206.78|172902|-12.19|40|2023-07-27|15/06/2023||0.586||359540000|||2023-04-27|15/03/2023|0.49|0.51|363630000|353800000||
2023-04-29 07:10:36|01268|101876|MC|2.76B|2760000000|37.88|632372|-19.46|36|2023-07-25|15/06/2023||0.2358||202740000|||2023-04-26|15/03/2023|0.05|0.12|185300000|187660000||
2023-04-29 07:10:41|01269|1082075|DOMO|553.25M|553250000|15.88|771253|-63.79|25|2023-05-26|15/04/2023||-0.17||78870000|||2023-03-06|15/01/2023|0.02|-0.09|79600000|77480000||
2023-04-29 07:10:45|01270|1166011|OM|885.39M|885390000|17.99|543337|-50.03|17|2023-08-02|15/06/2023||-0.7667||34070000|||2023-05-03|15/03/2023||-0.7283||31740000||
2023-04-29 07:10:50|01271|1073204|ZUO|1.04B|1040000000|206.78|977240|-37.88|27|2023-05-25|15/04/2023||0.002||102090000|||2023-03-01|15/01/2023|-0.04|-0.06|103040000|100230000||
2023-04-29 07:10:54|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||
2023-04-29 07:10:59|01273|17405|TTGT|972.77M|972770000|34.09|291143|-50.33|40|2023-08-03|15/06/2023||0.4572||63160000|||2023-05-09|15/03/2023||0.37||57060000||
2023-04-29 07:11:03|01274|48679|FSR|2.13B|2130000000|6.44|7992297|-38.67|30|2023-08-03|15/06/2023||-0.2623||347900000|||2023-05-15|15/03/2023||-0.2989||3880000||
2023-04-29 07:11:07|01275|1061934|WHD|3.2B|3200000000|40.48|570503|-23.19|26|2023-07-26|15/06/2023||0.6434||278770000|||2023-05-09|15/03/2023||0.5571||212080000||
2023-04-29 07:11:12|01276|17514|VRTS|1.33B|1330000000|206.78|78590|-0.97|40|2023-07-28|15/06/2023||6.31||201570000|||2023-04-28|15/03/2023|4.2|3.82|197900000|181750000||
2023-04-29 07:11:16|01277|20930|HAE|4.22B|4220000000|206.78|339737|62.58|40|2023-08-08|15/06/2023||0.6731||267930000|||2023-05-09|15/03/2023||0.7043||284410000||
2023-04-29 07:11:22|01278|13935|CNS|2.95B|2950000000|206.78|142068|-25.48|40|2023-07-19|15/06/2023||0.71|||||2023-04-19|15/03/2023|0.76|0.72|126100000|||
2023-04-29 07:11:26|01279|16856|PACB|2.65B|2650000000|10.6|3843427|61.83|39|2023-08-02|15/06/2023||-0.317||38720000|||2023-05-02|15/03/2023||-0.3321||34380000||
2023-04-29 07:11:31|01280|29671|ZWS|3.76B|3760000000|21.55|1411516|-32.7|40|2023-07-25|15/06/2023||0.245||403380000|||2023-04-25|15/03/2023|0.18|0.16|372100000|346890000||
2023-04-29 07:11:35|01281|15434|RIOT|2B|2000000000|11.96|20367617|9.32|28|2023-08-21|15/06/2023||-0.1129||87260000|||2023-05-09|15/03/2023||-0.149||75980000||
2023-04-29 07:11:39|01282|977732|RETA|3.71B|3710000000|206.78|1444337|274.33|28|2023-08-07|15/06/2023||-2.34||3760000|||2023-05-11|15/03/2023||-2.41||191430||
2023-04-29 07:11:44|01283|21079|MED|988.43M|988430000|206.78|214489|-48.66|40|2023-08-03|15/06/2023||3.84||404800000|||2023-05-01|15/03/2023||3.26||374300000||
2023-04-29 07:11:48|01284|16879|PCRX|2.08B|2080000000|206.78|537739|-39.84|40|2023-08-02|15/06/2023||0.8336||180590000|||2023-05-03|15/03/2023||0.6135||159100000||
2023-04-29 07:11:53|01285|16956|PRGS|2.38B|2380000000|206.78|356958|13.27|39|2023-06-27|15/05/2023||0.9945||169780000|||2023-03-28|15/02/2023|1.19|1.05|165600000|151730000||
2023-04-29 07:12:00|01286|1153039|VIR|3.37B|3370000000|206.78|1012461|16.44|21|2023-08-03|15/06/2023||-0.9988||37570000|||2023-05-04|15/03/2023||-0.8713||51580000||
2023-04-29 07:12:05|01287|48422|XNCR|1.59B|1590000000|206.78|360216|1.19|38|2023-08-08|15/06/2023||-0.7136||25130000|||2023-05-11|15/03/2023||-0.6836||25060000||
2023-04-29 07:12:09|01288|1127922|PLMR|1.25B|1250000000|206.78|136945|-11.15|22|2023-08-02|15/06/2023||0.8374||287640000|||2023-05-03|15/03/2023||0.742||233390000||
2023-04-29 07:12:14|01289|20437|CMP|1.35B|1350000000|206.78|381774|-46.77|40|2023-08-04|15/06/2023||-0.195||217480000|||2023-05-09|15/03/2023||0.6267||436880000||
2023-04-29 07:12:17|01290|1164094|BIGC|550.89M|550890000|206.78|996501|-60.42|16|2023-08-03|15/06/2023||-0.0833||73970000|||2023-05-04|15/03/2023||-0.1267||71460000||
2023-04-29 07:12:22|01291|15545|BECN|3.87B|3870000000|206.78|391697|-0.45|39|2023-08-03|15/06/2023||2.19||2440000000|||2023-05-04|15/03/2023||0.6223||1770000000||
2023-04-29 07:12:26|01292|1056451|NMRK|1.47B|1470000000|6.34|979071|-52.72|26|2023-08-03|15/06/2023||0.325||622250000|||2023-05-05|15/03/2023||0.155||518390000||
2023-04-29 07:12:32|01293|17432|UCTT|1.28B|1280000000|206.78|293660|-11.28|40|2023-08-02|15/06/2023||0.4848||443330000|||2023-04-26|15/03/2023|0.17|0.49|433300000|483000000||
2023-04-29 07:12:36|01294|958250|GBT|4.62B|4620000000|206.78|3824945|113.83|27|2023-02-22|15/12/2022||-0.946||82690000|||2022-11-03|15/09/2022||-1.08||75700000||
2023-04-29 07:12:41|01295|16296|HSKA|1.28B|1280000000|206.78|248876|-0.09|39|2023-08-08|15/06/2023||0.1767||70520000|||2023-05-10|15/03/2023||0.02||64300000||
2023-04-29 07:12:45|01296|1169117|OCDX|4.19B|4190000000|17.63|1035050|0.23|12|2022-08-03|15/06/2022||0.1853||499130000|||2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000||
2023-04-29 07:12:49|01297|24304|WGO|1.78B|1780000000|206.78|486385|8.03|40|2023-06-21|15/05/2023||1.79||980180000|||2023-03-22|15/02/2023|1.88|1.37|866700000|797250000||
2023-04-29 07:12:54|01298|103921|TSE|636.76M|636760000|206.78|380864|-62.02|36|2023-08-07|15/06/2023||0.0245||1200000000|||2023-05-04|15/03/2023||-0.6871||1080000000||
2023-04-29 07:12:58|01299|1167600|SKIN|1.52B|1520000000|206.78|1864366|-15.61|13|2023-08-08|15/06/2023||0.0626||121520000|||2023-05-10|15/03/2023||-0.0183||91560000||
2023-04-29 07:13:02|01300|16926|PLXS|2.42B|2420000000|206.78|168124|5.9|40|2023-07-19|15/06/2023||1.36||1080000000|||2023-04-26|15/03/2023|1.45|1.15|1070000000|1050000000||
2023-04-29 07:13:09|01301|942665|OCGN|161.58M|161580000|206.78|6290491|-68.97|34|2023-08-04|15/06/2023||-0.105||1280000|||2023-05-05|15/03/2023||-0.11||800000||
2023-04-29 07:13:14|01302|16427|JJSF|2.95B|2950000000|153.2|82286|0.53|40|2023-07-31|15/06/2023||1.55||438920000|||2023-05-01|15/03/2023||0.4671||333040000||
2023-04-29 07:13:19|01303|15314|ACAD|3.46B|3460000000|21.33|1518381|12.5|40|2023-08-02|15/06/2023||-0.1864||138750000|||2023-05-03|15/03/2023||-0.2165||121050000||
2023-04-29 07:13:23|01304|15947|DVAX|1.34B|1340000000|10.41|1353716|13.03|38|2023-08-09|15/06/2023||-0.1116||44400000|||2023-05-02|15/03/2023||-0.1371||38580000||
2023-04-29 07:13:27|01305|20891|OMI|1.18B|1180000000|31.06|1008519|-57.73|40|2023-08-02|15/06/2023||0.201||2490000000|||2023-05-05|15/03/2023||-0.091||2370000000||
2023-04-29 07:13:32|01306|8939|SPWR|2.31B|2310000000|206.78|4416050|-23.05|40|2023-08-01|15/06/2023||0.0547||478430000|||2023-05-03|15/03/2023||0.0037||425110000||
2023-04-29 07:13:36|01307|15477|VCEL|1.49B|1490000000|31.51|317648|0.32|39|2023-08-08|15/06/2023||-0.1371||41510000|||2023-05-09|15/03/2023||-0.1493||37880000||
2023-04-29 07:13:42|01308|16390|IRBT|1.09B|1090000000|206.78|383599|-21.9|40|2023-07-25|15/06/2023||-1.26||261290000|||2023-05-02|15/03/2023||-1.32||237090000||
2023-04-29 07:13:47|01309|21237|SPXC|2.9B|2900000000|206.78|201105|47.34|40|2023-08-03|15/06/2023||0.8111||376840000|||2023-05-04|15/03/2023||0.6064||330030000||
2023-04-29 07:13:51|01310|15680|CDXS|261.73M|261730000|206.78|591934|-67.87|40|2023-08-09|15/06/2023||-0.28||16030000|||2023-05-04|15/03/2023||-0.3033||14080000||
2023-04-29 07:13:55|01311|20423|SXT|3.13B|3130000000|206.78|178082|-12.38|40|2023-07-21|15/06/2023||0.925||386320000|||2023-04-28|15/03/2023|0.8|0.87|369000000|373440000||
2023-04-29 07:13:59|01312|992765|IRTC|4B|4000000000|206.78|342533|5.55|28|2023-08-02|15/06/2023||-0.7554||119120000|||2023-05-04|15/03/2023||-0.8987||107060000||
2023-04-29 07:14:05|01313|39279|CHRD|5.93B|5930000000|142.33|692916|18.81|40|2023-08-02|15/06/2023||5.21||772740000|||2023-05-03|15/03/2023||4.41||720430000||
2023-04-29 07:14:14|01314|13859|OI|3.49B|3490000000|206.78|1250180|61.54|41|2023-08-01|15/06/2023||0.7615||1880000000|||2023-04-25|15/03/2023|1.29|0.85|1800000000|1780000000||
2023-04-29 07:14:19|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||
2023-04-29 07:14:23|01316|958821|CSWI|2.08B|2080000000|134.67|68330|25.61|32|2023-08-09|15/06/2023||1.74||213800000|||2023-05-24|15/03/2023||1.44||189200000||
2023-04-29 07:14:28|01317|20231|EVRI|1.35B|1350000000|15.20|706584|-13.54|39|2023-08-08|15/06/2023||0.2571||208130000|||2023-05-10|15/03/2023||0.2226||191420000||
2023-04-29 07:14:33|01318|955547|GKOS|2.28B|2280000000|47.51|380285|-1.35|33|2023-08-03|15/06/2023||-0.5675||73230000|||2023-05-03|15/03/2023||-0.577||67730000||
2023-04-29 07:14:37|01319|1054959|SFIX|383.65M|383650000|206.78|2595677|-64.22|25|2023-06-08|15/04/2023||-0.3089||388650000|||2023-03-07|15/01/2023|-0.58|-0.34|412100000|413240000||
2023-04-29 07:14:41|01320|1165399|KYMR|1.73B|1730000000|206.78|428585|-2.92|15|2023-08-04|15/06/2023||-0.6731||17400000|||2023-05-04|15/03/2023||-0.6877||14490000||
2023-04-29 07:14:46|01321|41317|NSTG|458.55M|458550000|206.78|630208|-50.65|37|2023-08-02|15/06/2023||-0.6627||40170000|||2023-05-03|15/03/2023||-0.7277||33130000||
2023-04-29 07:14:49|01322|1163040|ACCD|996.27M|996270000|13.53|635566|22.33|18|2023-06-30|15/05/2023||-0.56||94520000|||2023-04-27|15/02/2023|-0.42|-0.42|99030000|99440000||
2023-04-29 07:14:55|01323|16066|FCEL|762.78M|762780000|1.88|9983131|-55.45|40|2023-06-08|15/04/2023||-0.0766||25450000|||2023-03-09|15/01/2023|-0.05|-0.07|37100000|26890000||
2023-04-29 07:15:00|01324|15502|AVAV|2.53B|2530000000|100.69|220000|23.21|39|2023-06-27|15/04/2023||1.01||165190000|||2023-03-06|15/01/2023|0.33|0.41|134400000|125520000||
2023-04-29 07:15:04|01325|1123967|SILK|1.7B|1700000000|206.78|540870|22.07|22|2023-07-26|15/06/2023||-0.3801||43510000|||2023-05-09|15/03/2023||-0.4068||40710000||
2023-04-29 07:15:08|01326|1054802|APLS|9.69B|9690000000|83.43|1885107|85.94|26|2023-08-07|15/06/2023||-1.46||36280000|||2023-05-03|15/03/2023||-1.46||26100000||
2023-04-29 07:15:12|01327|999054|VRRM|2.54B|2540000000|206.78|2100550|17.87|25|2023-08-09|15/06/2023||0.2724||198570000|||2023-05-04|15/03/2023||0.2112||183420000||
2023-04-29 07:15:17|01328|1054803|BAND|310.01M|310010000|206.78|634366|-47.81|26|2023-08-02|15/06/2023||0.1122||151120000|||2023-05-02|15/03/2023||0.0244||143940000||
2023-04-29 07:15:21|01329|1152337|SWTX|1.46B|1460000000|206.78|678653|-47.13|21|2023-08-03|15/06/2023||-1.21||0.00|||2023-05-04|15/03/2023||-1.17||0.00||
2023-04-29 07:15:25|01330|29711|VCRA|2.77B|2770000000|206.78|2646595|0|36|2022-07-28|15/06/2022||0.205||64340000|||2022-04-28|15/03/2022||0.08||56270000||
2023-04-29 07:15:30|01331|20687|DY|2.72B|2720000000|92.62|571855|6.28|39|2023-05-24|15/04/2023||0.6916||940800000|||2023-03-01|15/01/2023|0.83|0.13|874370000|818690000||
2023-04-29 07:15:33|01332|1073228|EAF|1.21B|1210000000|206.78|1561659|-48.8|26|2023-08-04|15/06/2023||0.1308||193860000|||2023-04-28|15/03/2023|-0.02|-0.02|138800000|123000000||
2023-04-29 07:15:38|01333|31171|BLMN|1.99B|1990000000|206.78|1588745|12.59|40|2023-07-28|15/06/2023||0.7118||1160000000|||2023-04-28|15/03/2023|0.98|0.88|1240000000|1210000000||
2023-04-29 07:15:43|01334|20442|EAT|1.76B|1760000000|206.78|1028909|2.78|36|2023-08-15|15/06/2023||1.34||1080000000|||2023-05-03|15/03/2023||1.18||1070000000||
2023-04-29 07:15:48|01335|1166013|STEP|2.47B|2470000000|206.78|323371|-17.3|17|2023-08-04|15/06/2023||0.3082||151730000|||2023-05-25|15/03/2023||0.2794||146860000||
2023-04-29 07:15:52|01336|15775|COKE|5.53B|5530000000|206.78|36107|27.87|39|2023-05-03|15/03/2023|||||||2023-02-22|15/12/2022|12.61|7.22|1570000000|||
2023-04-29 07:15:55|01337|1163891|BFLY|439.43M|439430000|2.16|2982696|-40.82|14|2023-08-07|15/06/2023||-0.185||21310000|||2023-05-11|15/03/2023||-0.17||15770000||
2023-04-29 07:16:00|01338|17377|TREE|305.36M|305360000|206.78|271216|-71.78|40|2023-07-27|15/06/2023||-0.6483||244270000|||2023-05-02|15/03/2023||-0.845||207030000||
2023-04-29 07:16:04|01339|15634|CAKE|1.74B|1740000000|206.78|979641|-10.42|40|2023-07-26|15/06/2023||0.8655||898570000|||2023-05-10|15/03/2023||0.5935||871320000||
2023-04-29 07:16:09|01340|16396|IRWD|1.62B|1620000000|206.78|2297815|-12.45|40|2023-08-03|15/06/2023||0.27||104420000|||2023-05-04|15/03/2023||0.25||99790000||
2023-04-29 07:16:13|01341|15324|ACLS|3.87B|3870000000|118.3|612395|108.61|40|2023-08-02|15/06/2023||1.43||253800000|||2023-05-03|15/03/2023||1.23||245790000||
2023-04-29 07:16:18|01342|20968|HI|3.17B|3170000000|206.78|370300|9.22|40|2023-08-02|15/06/2023||0.9567||725170000|||2023-05-08|15/03/2023||0.7067||674130000||
2023-04-29 07:16:22|01343|41238|SEAS|3.43B|3430000000|53.66|818818|-22.02|40|2023-08-08|15/06/2023||1.84||525270000|||2023-05-09|15/03/2023||-0.1436||282890000||
2023-04-29 07:16:26|01344|100211|TWOU|445.52M|445520000|206.78|1180073|-47.24|37|2023-08-03|15/06/2023||0.0092||241270000|||2023-04-26|15/03/2023|-0.1|-0.07|238500000|238540000||
2023-04-29 07:16:32|01345|20625|CPE|2.04B|2040000000|206.78|1591535|-38.54|40|2023-08-02|15/06/2023||2.39||584420000|||2023-05-03|15/03/2023||2.31||549820000||
2023-04-29 07:16:35|01346|1161147|SLQT|176.5M|176500000|59.76|2916747|-54.31|15|2023-05-11|15/03/2023||-0.1214||260690000|||2023-02-07|15/12/2022|0.14|-0.03|319200000|300210000||
2023-04-29 07:16:38|01347|1163278|RLAY|1.38B|1380000000|11.37|1461540|-55.11|16|2023-08-10|15/06/2023||-0.7209||655560|||2023-05-04|15/03/2023||-0.6909||100000||
2023-04-29 07:16:44|01348|16864|PATK|1.54B|1540000000|206.78|168649|8.71|40|2023-07-27|15/06/2023||2.34||1090000000|||2023-04-27|15/03/2023|1.35|1.24|900000000|845440000||
2023-04-29 07:16:49|01349|17403|TTEC|1.61B|1610000000|206.78|154047|-55.12|40|2023-08-01|15/06/2023||0.5343||605510000|||2023-05-03|15/03/2023||0.46||598520000||
2023-04-29 07:16:54|01350|16950|CDMO|1.13B|1130000000|206.78|580489|28.01|41|2023-06-28|15/04/2023||-0.0233||38820000|||2023-03-13|15/01/2023|0.01|-0.01|38000000|36320000||
2023-04-29 07:16:59|01351|942357|BSIG|936.26M|936260000|22.58|141224|9.4|35|2023-07-27|15/06/2023||0.33||94400000|||2023-05-04|15/03/2023||0.265||91500000||
2023-04-29 07:17:05|01352|15782|CORT|2.29B|2290000000|22.53|859380|6.02|40|2023-07-27|15/06/2023||0.2217||109120000|||2023-05-04|15/03/2023||0.1933||105150000||
2023-04-29 07:17:15|01353|39287|DAN|2.13B|2130000000|206.78|1085618|-1.66|40|2023-08-02|15/06/2023||0.128||2690000000|||2023-04-28|15/03/2023|0.25|0.08|2640000000|2560000000||
2023-04-29 07:17:22|01354|20391|AWR|3.28B|3280000000|206.78|169268|9.08|40|2023-07-31|15/06/2023||0.7521||128000000|||2023-05-10|15/03/2023||0.5148||113000000||
2023-04-29 07:17:27|01355|1165970|FROG|1.89B|1890000000|206.78|820345|-15.05|17|2023-08-03|15/06/2023||0.0342||86270000|||2023-05-03|15/03/2023||0.0119||78400000||
2023-04-29 07:17:31|01356|48425|SRNEQ|168.55M|168550000|206.78|29074293|-80.63|35|2023-08-10|15/06/2023||-0.15||22600000|||2023-05-15|15/03/2023||-0.16||20000000||
2023-04-29 07:17:39|01357|20464|SBH|1.53B|1530000000|206.78|1314869|-9.07|40|2023-08-03|15/06/2023||0.525||955980000|||2023-05-04|15/03/2023||0.365||888800000||
2023-04-29 07:17:45|01358|34151|NG|1.81B|1810000000|206.78|1050945|-16.18|35|2023-06-27|15/05/2023||-0.02|||||2023-04-04|15/02/2023|-0.03|-0.02||||
2023-04-29 07:17:52|01359|1166558|CCCC|148.17M|148170000|206.78|572529|-65.99|15|2023-08-09|15/06/2023||-0.88||7200000|||2023-05-11|15/03/2023||-0.8325||7200000||
2023-04-29 07:18:00|01360|1153166|BRP|2.93B|2930000000|206.78|312620|0.28|21|2023-08-08|15/06/2023||0.2849||284220000|||2023-05-09|15/03/2023||0.4048||310770000||
2023-04-29 07:18:08|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0|35|2022-08-04|15/06/2022||0.1273||306080000|||2022-05-05|15/03/2022||-0.3778||161360000||
2023-04-29 07:18:13|01362|1096139|RVLV|1.52B|1520000000|206.78|1339126|-54.56|22|2023-08-02|15/06/2023||0.1525||302730000|||2023-05-03|15/03/2023||0.156||289550000||
2023-04-29 07:18:18|01363|1169350|SANA|1.01B|1010000000|5.29|1117999|-29.18|15|2023-08-03|15/06/2023||-0.4533||0.00|||2023-05-03|15/03/2023||-0.4667||0.00||
2023-04-29 07:18:23|01364|39268|CNK|2.05B|2050000000|206.78|2696503|6.43|40|2023-08-04|15/06/2023||0.3965||805320000|||2023-05-05|15/03/2023||-0.2969||568980000||
2023-04-29 07:18:29|01365|52660|OPRX|257.32M|257320000|206.78|251564|-48.51|36|2023-08-08|15/06/2023||0.0086||14800000|||2023-05-03|15/03/2023||0.0067||12360000||
2023-04-29 07:18:34|01366|16382|IPAR|4.87B|4870000000|206.78|138521|82.97|40|2023-08-08|15/06/2023||0.9418||270310000|||2023-05-08|15/03/2023|1.36|1.19|312000000|276250000||
2023-04-29 07:18:38|01367|958819|PJT|2.72B|2720000000|206.78|220894|0.79|32|2023-08-01|15/06/2023||0.8966||248710000|||2023-05-02|15/03/2023||0.808||223550000||
2023-04-29 07:18:43|01368|16984|SAVA|969.42M|969420000|206.78|781366|11.1|40|2023-08-15|15/06/2023||-0.7||0.00|||2023-05-10|15/03/2023||-0.635||0.00||
2023-04-29 07:18:49|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||
2023-04-29 07:18:54|01370|1165415|CERE|4.55B|4550000000|206.78|629955|-4.51|14|2023-08-09|15/06/2023||-0.6736||0.00|||2023-05-03|15/03/2023||-0.6609||0.00||
2023-04-29 07:19:00|01371|1163684|PRCH|86.09M|86090000|206.78|1588810|-77.36|16|2023-08-14|15/06/2023||-0.344||86200000|||2023-05-15|15/03/2023||-0.347||70140000||
2023-04-29 07:19:06|01372|15819|CRVL|3.47B|3470000000|202.03|66587|26.26|39|2023-06-01|15/03/2023|||||||2023-01-31|15/12/2022|0.96||179400000|||
2023-04-29 07:19:12|01373|991166|CWH|1.93B|1930000000|22.39|1113366|-12.5|28|2023-08-01|15/06/2023||1.08||2010000000|||2023-05-02|15/03/2023||-0.0569||1500000000||
2023-04-29 07:19:19|01374|21074|JOE|2.4B|2400000000|206.78|163317|-27.35|39|2023-04-26|15/03/2023|0.18||73000000||||2023-02-22|15/12/2022|0.48||61600000|||
2023-04-29 07:19:25|01375|1163356|MEG|910.17M|910170000|30.46|256484|-35.56|16|2023-08-08|15/06/2023||-0.2374||142870000|||2023-05-09|15/03/2023||-0.2965||136310000||
2023-04-29 07:19:32|01376|15855|CVCO|2.61B|2610000000|206.78|67739|25.59|37|2023-08-03|15/06/2023||5.73||537900000|||2023-05-25|15/03/2023||5.37||516970000||
2023-04-29 07:19:36|01377|989523|ELF|4.94B|4940000000|206.78|928893|276.92|28|2023-08-03|15/06/2023||0.4525||147570000|||2023-05-25|15/03/2023||0.1876||153960000||
2023-04-29 07:19:41|01378|1055909|QTRX|472.51M|472510000|206.78|293919|-43.37|26|2023-08-08|15/06/2023||-0.3739||25980000|||2023-05-09|15/03/2023||-0.372||25400000||
2023-04-29 07:19:47|01379|13087|URBN|2.51B|2510000000|206.78|1447489|10.58|40|2023-05-23|15/04/2023||0.3521||1090000000|||2023-02-28|15/01/2023|0.34|0.38|1380000000|1370000000||
2023-04-29 07:19:53|01380|1057240|AVYAQ|251.86K|251860|206.78|9431366|-99.9|26|2023-08-09|15/06/2023||-0.24||645400000|||2023-05-11|15/03/2023||-0.33||644400000||
2023-04-29 07:19:58|01381|15736|CLDX|1.49B|1490000000|206.78|616296|0.7|40|2023-08-09|15/06/2023||-0.635||650000|||2023-05-10|15/03/2023||-0.615||650000||
2023-04-29 07:20:03|01382|20773|PAR|837.87M|837870000|206.78|222102|-9.12|40|2023-08-08|15/06/2023||-0.384||93480000|||2023-05-08|15/03/2023||-0.426||90200000||
2023-04-29 07:20:07|01383|1096055|EB|724.34M|724340000|31.06|1163926|-33.91|25|2023-08-10|15/06/2023||-0.1052||80080000|||2023-05-09|15/03/2023||-0.1365||74400000||
2023-04-29 07:20:14|01384|17506|CMPR|1.37B|1370000000|206.78|165175|-2.79|40|2023-07-26|15/06/2023||-0.095||773400000|||2023-04-26|15/03/2023|-1.88|-1.17|742160000|686300000||
2023-04-29 07:20:17|01385|962482|SENS|285.52M|285520000|168.58|3510719|-58.09|30|2023-08-09|15/06/2023||-0.0354||4170000|||2023-05-11|15/03/2023||-0.0343||3370000||
2023-04-29 07:20:22|01386|1167501|BALY|790.09M|790090000|206.78|277151|-42.43|16|2023-08-15|15/06/2023||-0.1479||608350000|||2023-05-17|15/03/2023||-0.3229||594120000||
2023-04-29 07:20:27|01387|39343|PRTA|2.77B|2770000000|206.78|429501|75.52|38|2023-08-08|15/06/2023||-1.13||6750000|||2023-05-09|15/03/2023||-1.07||6750000||
2023-04-29 07:20:31|01388|1165972|SUMO|1.49B|1490000000|206.78|2790527|21.46|16|2023-05-26|15/04/2023||-0.0918||79600000|||2023-03-07|15/01/2023|-0.03|-0.09|79800000|77570000||
2023-04-29 07:20:37|01389|24353|TNC|1.42B|1420000000|76.39|79409|10.92|40|2023-08-02|15/06/2023||1.12||292450000|||2023-04-28|15/03/2023|1.45|0.88|305800000|273300000||
2023-04-29 07:20:43|01390|8197|MDP|202.44M|202440000|206.78|1701923|0|36|2022-07-28|15/06/2022||0.76||745000000|||2022-05-18|15/03/2022||0.71||688000000||
2023-04-29 07:20:48|01391|20878|KOS|2.94B|2940000000|6.400|6100373|-10.11|40|2023-08-07|15/06/2023||0.2725||493950000|||2023-05-09|15/03/2023||0.215||412460000||
2023-04-29 07:20:52|01392|100232|MBUU|1.2B|1200000000|56.75|123959|12.29|37|2023-05-03|15/03/2023||2.34||343150000|||2023-02-07|15/12/2022|1.83|1.66|338700000|313850000||
2023-04-29 07:20:57|01393|16255|HEES|1.31B|1310000000|206.78|271636|1.7|40|2023-07-27|15/06/2023||1.02||340180000|||2023-04-27|15/03/2023|0.71|0.63|322480000|307160000||
2023-04-29 07:21:07|01394|100231|DRNA|2.99B|2990000000|206.78|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|||2022-05-09|15/03/2022||-0.7279||18490000||
2023-04-29 07:21:12|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|0|36|2022-07-27|15/06/2022||0.36||282100000|||2022-05-11|15/03/2022||0.35||273500000||
2023-04-29 07:21:17|01396|6404|SHYF|875.67M|875670000|206.78|236967|-9.59|40|2023-08-03|15/06/2023||0.272||261600000|||2023-04-27|15/03/2023|0.12|0.04|243000000|228960000||
2023-04-29 07:21:23|01397|39249|CYH|831.79M|831790000|6.34|2328034|-25.24|40|2023-07-26|15/06/2023||-0.1845||3100000000|||2023-05-01|15/03/2023||-0.1593||3090000000||
2023-04-29 07:21:29|01398|8950|LNN|1.33B|1330000000|206.78|105537|-11.78|40|2023-06-29|15/05/2023||2.17||210030000|||2023-04-04|15/02/2023|1.63|1.53|166200000|193710000||
2023-04-29 07:21:35|01399|1096506|BNGO|211.04M|211040000|206.78|7151404|-57.8|24|2023-08-03|15/06/2023||-0.1065||8300000|||2023-05-11|15/03/2023||-0.1036||7180000||
2023-04-29 07:21:40|01400|17037|RDNT|1.61B|1610000000|206.78|248043|41.56|40|2023-08-10|15/06/2023||0.0667||387610000|||2023-05-08|15/03/2023||-0.0833||374580000||
2023-04-29 07:21:46|01401|16661|TELL|799.19M|799190000|206.78|12424762|-73.11|29|2023-08-02|15/06/2023||-0.0762||68380000|||2023-05-03|15/03/2023||-0.0868||65030000||
2023-04-29 07:21:52|01402|1006460|YEXT|1.07B|1070000000|206.78|1183536|46.82|26|2023-06-08|15/04/2023||0.03||98550000|||2023-03-07|15/01/2023|0.05|0.03|101900000|100380000||
2023-04-29 07:21:58|01403|21129|MTOR|2.59B|2590000000|206.78|1164427|1.59|37|2022-11-16|15/09/2022||0.9613||1030000000|||2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000||
2023-04-29 07:22:04|01404|20987|DIN|1.02B|1020000000|64.93|268025|-12.21|40|2023-08-02|15/06/2023||1.74||210310000|||2023-05-03|15/03/2023||1.71||207560000||
2023-04-29 07:22:09|01405|986249|PTGX|1.28B|1280000000|22.6|1715164|148.9|28|2023-08-09|15/06/2023||-0.7303||0.00|||2023-05-10|15/03/2023||-0.722||2500000||
2023-04-29 07:22:14|01406|16364|INFN|1.42B|1420000000|206.78|2473712|-19.97|40|2023-08-09|15/06/2023||0.0158||400530000|||2023-05-03|15/03/2023||-0.0162||381400000||
2023-04-29 07:22:19|01407|945661|NVTA|354.52M|354520000|206.78|8274164|-73.95|34|2023-08-08|15/06/2023||-0.3697||123700000|||2023-05-09|15/03/2023||-0.4026||117040000||
2023-04-29 07:22:27|01408|17467|USPH|1.39B|1390000000|206.78|80700|2.4|40|2023-08-03|15/06/2023||0.82||149000000|||2023-05-03|15/03/2023||0.57||140000000||
2023-04-29 07:22:33|01409|15830|CSII|843.96M|843960000|206.78|916411|1.63|40|2023-08-02|15/06/2023||-0.0881||70440000|||2023-05-03|15/03/2023||-0.1316||64700000||
2023-04-29 07:22:38|01410|1142327|XPEL|2.02B|2020000000|206.78|157448|69.87|21|2023-08-08|15/06/2023||0.555||97950000|||2023-05-09|15/03/2023||0.44||87700000||
2023-04-29 07:22:43|01411|15774|COHU|1.6B|1600000000|206.78|220403|24.27|40|2023-08-03|15/06/2023||0.4287||168370000|||2023-05-04|15/03/2023||0.5432||178300000||
2023-04-29 07:22:49|01412|16100|FIZZ|4.64B|4640000000|206.78|154765|9.35|33|2023-06-28|15/04/2023||0.3702||289890000|||2023-03-09|15/01/2023|0.37|0.32|268000000|263460000||
2023-04-29 07:22:53|01413|20952|ALG|2.12B|2120000000|206.78|68189|35.7|39|2023-08-02|15/06/2023||2.7||417970000|||2023-05-03|15/03/2023||1.96||380830000||
2023-04-29 07:22:59|01414|8307|UIS|218.2M|218200000|206.78|1349581|-78.24|40|2023-08-01|15/06/2023||-0.2925||461130000|||2023-05-02|15/03/2023||0.0425||483700000||
2023-04-29 07:23:05|01415|958829|SGRY|4.98B|4980000000|206.78|621974|-24.72|32|2023-08-02|15/06/2023||0.0797||675340000|||2023-05-01|15/03/2023||0.0053||658020000||
2023-04-29 07:23:10|01416|16454|KFRC|1.15B|1150000000|206.78|188779|-17.69|40|2023-08-02|15/06/2023||0.98||413310000|||2023-05-08|15/03/2023||0.8075||407840000||
2023-04-29 07:23:15|01417|985958|PI|2.36B|2360000000|206.78|582240|76.4|29|2023-08-01|15/06/2023||0.3348||88290000|||2023-04-26|15/03/2023|0.3|0.33|173550000|83590000||
2023-04-29 07:23:20|01418|103928|CCS|2.16B|2160000000|67.34|309271|23.79|36|2023-08-01|15/06/2023||1.16||700970000|||2023-04-26|15/03/2023|1.04|0.68|752990000|595090000||
2023-04-29 07:23:25|01419|100173|BLFS|758.8M|758800000|206.78|295617|34.97|37|2023-08-10|15/06/2023||-0.1729||46200000|||2023-05-11|15/03/2023||-0.2086||42920000||
2023-04-29 07:23:30|01420|16647|MNRO|1.53B|1530000000|206.78|277662|6.28|40|2023-07-27|15/06/2023||0.415||338310000|||2023-05-18|15/03/2023||0.323||317930000||
2023-04-29 07:23:34|01421|1167746|HYFM|71.22M|71220000|168.58|454938|-84.32|16|2023-08-09|15/06/2023||-0.1878||75450000|||2023-05-10|15/03/2023||-0.2824||66070000||
2023-04-29 07:23:39|01422|16397|ISBC|3.31B|3310000000|206.78|5482904|0|36|2022-07-28|15/06/2022||0.335||224080000|||2022-04-28|15/03/2022||0.31||216300000||
2023-04-29 07:23:45|01423|1121154|ALEC|550.12M|550120000|206.78|533260|-34.65|24|2023-08-15|15/06/2023||-0.8214||8910000|||2023-05-16|15/03/2023||-0.7523||11310000||
2023-04-29 07:23:49|01424|8296|EPAC|1.36B|1360000000|23.76|337322|16.07|40|2023-06-27|15/05/2023||0.3||154500000|||2023-03-21|15/02/2023|0.35|0.2|141960000|139000000||
2023-04-29 07:23:54|01425|20599|RGR|1.02B|1020000000|57.56|113567|-17.13|40|2023-08-02|15/06/2023||0.88||128120000|||2023-05-03|15/03/2023||1.09||145470000||
2023-04-29 07:24:00|01426|8002|ATI|4.96B|4960000000|38.62|1280450|37.78|40|2023-08-02|15/06/2023||0.5383||1040000000|||2023-05-04|15/03/2023||0.4835||1010000000||
2023-04-29 07:24:05|01427|16687|MVIS|352.07M|352070000|206.78|2204306|-36.51|40|2023-08-02|15/06/2023||-0.1||400000|||2023-05-11|15/03/2023||-0.1||200000||
2023-04-29 07:24:11|01428|16691|MYRG|2.14B|2140000000|206.78|133590|55.67|40|2023-08-02|15/06/2023||1.31||784770000|||2023-04-26|15/03/2023|1.38|1.03|811620000|724050000||
2023-04-29 07:24:15|01429|985959|TPIC|521.72M|521720000|206.78|977369|6.74|28|2023-08-09|15/06/2023||-0.4405||402790000|||2023-05-03|15/03/2023||-0.4707||382660000||
2023-04-29 07:24:21|01430|16696|ONTO|3.96B|3960000000|80.98|222207|10.67|40|2023-08-08|15/06/2023||0.905||201250000|||2023-05-04|15/03/2023||0.8875||200000000||
2023-04-29 07:24:26|01431|24298|USNA|1.28B|1280000000|206.78|78245|-13.66|40|2023-07-25|15/06/2023||1||251300000|||2023-04-25|15/03/2023|0.95|0.88|248000000|245600000||
2023-04-29 07:24:31|01432|6508|EXTR|2.29B|2290000000|206.78|1335532|80.87|40|2023-08-09|15/06/2023||0.2987||332370000|||2023-04-26|15/03/2023|0.29|0.26|332500000|319470000||
2023-04-29 07:24:37|01433|942668|JYNT|230.07M|230070000|206.78|97568|-50.31|36|2023-08-10|15/06/2023||0.025||30330000|||2023-05-04|15/03/2023||-0.0083||28110000||
2023-04-29 07:24:41|01434|1141821|CSTL|603.91M|603910000|206.78|143659|-1.35|21|2023-08-07|15/06/2023||-0.7033||42580000|||2023-05-03|15/03/2023||-0.8429||37450000||
2023-04-29 07:24:47|01435|1096423|GDYN|813.43M|813430000|206.78|367018|-25.39|20|2023-08-03|15/06/2023||0.0907||80890000|||2023-05-04|15/03/2023||0.0837||79750000||
2023-04-29 07:24:53|01436|945651|ASPN|438.63M|438630000|206.78|1119090|-71.84|34|2023-08-03|15/06/2023||-0.3925||52270000|||2023-05-03|15/03/2023||-0.3963||45460000||
2023-04-29 07:24:58|01437|946347|RCKT|1.42B|1420000000|206.78|819223|69.7|32|2023-08-09|15/06/2023||-0.8485||1040000|||2023-05-10|15/03/2023||-0.837||875000||
2023-04-29 07:25:02|01438|52320|AVXL|648.01M|648010000|8.14|1067039|-9.45|32|2023-08-10|15/06/2023||-0.19||0.00|||2023-05-11|15/03/2023||-0.1867||0.00||
2023-04-29 07:25:07|01439|1137414|MORF|1.88B|1880000000|206.78|513567|52.45|22|2023-08-14|15/06/2023||-0.83||1600000|||2023-04-25|15/03/2023|-0.9|-0.8088|521000|1900000||
2023-04-29 07:25:11|01440|20894|PRO|1.31B|1310000000|28.37|237436|-1.29|40|2023-07-27|15/06/2023||-0.04||72470000|||2023-05-02|15/03/2023||-0.1083||70760000||
2023-04-29 07:25:17|01441|16619|MGRC|2.17B|2170000000|206.78|152567|4.92|40|2023-08-01|15/06/2023||1.03||188770000|||2023-05-04|15/03/2023||0.785||161960000||
2023-04-29 07:25:23|01442|1073208|LASR|401.62M|401620000|8.77|282110|-33.56|23|2023-08-09|15/06/2023||-0.1159||57220000|||2023-05-04|15/03/2023||-0.1218||55390000||
2023-04-29 07:25:29|01443|39294|BKE|1.67B|1670000000|206.78|427977|4.49|38|2023-05-26|15/04/2023||1.07||309420000|||2023-03-10|15/01/2023|1.76|1.56|401800000|384010000||
2023-04-29 07:25:34|01444|16918|PLCE|367.41M|367410000|29.64|571791|-37.32|38|2023-05-18|15/04/2023||-1.73||345060000|||2023-03-08|15/01/2023|-3.87|-4.09|456100000|455300000||
2023-04-29 07:25:39|01445|52609|BLNK|430.4M|430400000|206.78|2391069|-63.66|26|2023-08-17|15/06/2023||-0.4365||23900000|||2023-05-17|15/03/2023||-0.4586||21690000||
2023-04-29 07:25:43|01446|17321|TCBI|2.41B|2410000000|168.58|630921|-5.12|40|2023-07-19|15/06/2023||0.9449||273900000|||2023-04-20|15/03/2023|0.7|0.87|272750000|266290000||
2023-04-29 07:25:48|01447|16755|NSIT|4.09B|4090000000|206.78|331136|19.4|40|2023-08-03|15/06/2023||2.76||2690000000|||2023-05-02|15/03/2023||1.9||2570000000||
2023-04-29 07:25:54|01448|20587|MLI|4.1B|4100000000|206.78|470844|27.89|40|2023-07-18|15/06/2023||1.91||943000000|||2023-04-25|15/03/2023|3.07|1.71|971190000|848000000||
2023-04-29 07:25:59|01449|1168402|ARKO|1.01B|1010000000|206.78|196851|-10.3|17|2023-08-09|15/06/2023||0.195||2390000000|||2023-05-11|15/03/2023||0.0425||2150000000||
2023-04-29 07:26:04|01450|1168812|STEM|655.66M|655660000|206.78|5358383|-45.56|15|2023-08-09|15/06/2023||-0.2192||95760000|||2023-05-04|15/03/2023||-0.2357||62640000||
2023-04-29 07:26:09|01451|940766|OEC|1.45B|1450000000|206.78|540940|59.91|36|2023-08-03|15/06/2023||0.6584||578580000|||2023-05-04|15/03/2023||0.5217||522240000||
2023-04-29 07:26:14|01452|1097533|GRWG|208.74M|208740000|206.78|1005693|-44.39|25|2023-08-16|15/06/2023||-0.0675||64910000|||2023-05-09|15/03/2023||-0.1114||55950000||
2023-04-29 07:26:20|01453|1163344|BLI|118.49M|118490000|206.78|869971|-76.38|16|2023-08-09|15/06/2023||-0.2457||22270000|||2023-05-09|15/03/2023||-0.2478||18230000||
2023-04-29 07:26:24|01454|1050145|DCPH|1.12B|1120000000|14.21|680487|31.21|26|2023-08-03|15/06/2023||-0.5767||37460000|||2023-05-03|15/03/2023||-0.5873||36000000||
2023-04-29 07:26:30|01455|41328|SFM|3.59B|3590000000|206.78|1479163|16.31|40|2023-08-03|15/06/2023||0.5886||1670000000|||2023-05-01|15/03/2023||0.8465||1720000000||
2023-04-29 07:26:35|01456|1165305|INBX|915.49M|915490000|206.78|383446|29.47|18|2023-08-07|15/06/2023||-0.87||150000|||2023-05-10|15/03/2023||-0.835||150000||
2023-04-29 07:26:41|01457|960609|PRPL|312.79M|312790000|2.97|1088795|-33.56|26|2023-08-09|15/06/2023||-0.0743||137220000|||2023-05-15|15/03/2023||-0.1242||104830000||
2023-04-29 07:26:46|01458|20522|CDE|1.14B|1140000000|206.78|5521366|-8.85|40|2023-07-26|15/06/2023||-0.06||193360000|||2023-05-10|15/03/2023||-0.0625||182480000||
2023-04-29 07:26:51|01459|21171|MD|1.18B|1180000000|206.78|735858|-30.74|40|2023-08-03|15/06/2023||0.4022||496620000|||2023-05-02|15/03/2023||0.2301||491570000||
2023-04-29 07:26:56|01460|15691|CERS|417.75M|417750000|31.06|1409540|-50.85|39|2023-08-03|15/06/2023||-0.0534||47050000|||2023-05-04|15/03/2023||-0.0745||38410000||
2023-04-29 07:27:01|01461|102883|GPRO|667.5M|667500000|206.78|1529063|-50.35|36|2023-08-03|15/06/2023||-0.0033||216630000|||2023-05-09|15/03/2023||-0.1077||164990000||
2023-04-29 07:27:06|01462|17234|SPNS|1.11B|1110000000|206.78|102998|-15.6|36|2023-08-08|15/06/2023||0.3204||124330000|||2023-05-03|15/03/2023||0.3102||121950000||
2023-04-29 07:27:11|01463|976451|BATRK|2.04B|2040000000|206.78|116898|50.1|30|2023-08-10|15/06/2023||-0.12||275000000|||2023-05-10|15/03/2023||0.15||24000000||
2023-04-29 07:27:17|01464|42590|MGNX|426.07M|426070000|6.89|644992|-6.89|39|2023-08-08|15/06/2023||-0.5547||32560000|||2023-05-09|15/03/2023||0.6054||106500000||
2023-04-29 07:27:22|01465|961626|AXSM|3.12B|3120000000|206.78|893675|123.53|28|2023-08-09|15/06/2023||-1.14||38090000|||2023-05-08|15/03/2023||-1.28||26800000||
2023-04-29 07:27:26|01466|1168632|RSI|669.48M|669480000|206.78|456197|-52.88|15|2023-08-10|15/06/2023||-0.0529||157430000|||2023-05-03|15/03/2023||-0.1457||152680000||
2023-04-29 07:27:31|01467|15719|CHRS|582.32M|582320000|206.78|979865|-23.33|36|2023-08-03|15/06/2023||-0.4868||66750000|||2023-05-11|15/03/2023||-0.7716||46840000||
2023-04-29 07:27:35|01468|41266|MODN|1.16B|1160000000|30.80|343736|19.29|40|2023-08-08|15/06/2023||0.26||61710000|||2023-05-09|15/03/2023||0.17||59660000||
2023-04-29 07:27:40|01469|15505|AVID|1.29B|1290000000|206.78|226396|-7|37|2023-08-07|15/06/2023||0.3183||105750000|||2023-05-11|15/03/2023||0.2483||100850000||
2023-04-29 07:27:45|01470|1073226|ROAD|1.37B|1370000000|25.94|162170|-1.07|27|2023-08-10|15/06/2023||0.3633||443570000|||2023-05-05|15/03/2023||-0.1633||282660000||
2023-04-29 07:27:50|01471|17291|SWBI|551.7M|551700000|12.02|523161|-13.21|39|2023-06-21|15/04/2023||0.31||135800000|||2023-03-09|15/01/2023|0.25|0.23|129000000|125350000||
2023-04-29 07:27:54|01472|1167332|TLS|119.19M|119190000|1.7|752447|-78.96|16|2023-08-14|15/06/2023||-0.0017||33500000|||2023-05-15|15/03/2023||-0.025||33710000||
2023-04-29 07:27:59|01473|16266|HIBB|692.52M|692520000|54.33|272261|20.65|39|2023-05-26|15/04/2023||3.21||472520000|||2023-03-03|15/01/2023|2.91|3|458300000|482600000||
2023-04-29 07:28:02|01474|1137573|REAL|111.16M|111160000|206.78|3346720|-81.14|21|2023-08-09|15/06/2023||-0.3662||155300000|||2023-05-09|15/03/2023||-0.4608||142080000||
2023-04-29 07:28:06|01475|48420|MMAT|86.04M|86040000|168.58|10605195|-85.26|27|2023-08-10|15/06/2023||-0.04||3910000|||2023-05-29|15/03/2023||-0.045||3110000||
2023-04-29 07:28:12|01476|39304|WCC|7.38B|7380000000|206.78|553137|13.16|40|2023-08-03|15/06/2023||4.65||5900000000|||2023-05-04|15/03/2023||3.55||5440000000||
2023-04-29 07:28:17|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|47.85|25|2023-05-04|15/03/2023||0.28||144580000|||2023-03-27|15/12/2022|-0.09|0.33|139800000|147550000||
2023-04-29 07:28:25|01478|15693|CEVA|588.44M|588440000|206.78|101393|-31.88|40|2023-08-08|15/06/2023||0.1472||31580000|||2023-05-10|15/03/2023||0.1347||31190000||
2023-04-29 07:28:30|01479|961108|VRAY|214.53M|214530000|1.180|2045848|-57.25|30|2023-08-03|15/06/2023||-0.1509||24680000|||2023-04-13|15/03/2023|-0.16|-0.1553|23000000|24700000||
2023-04-29 07:28:34|01480|100207|HRTX|285.08M|285080000|168.58|2101528|-49.58|38|2023-08-09|15/06/2023||-0.2567||33220000|||2023-05-11|15/03/2023||-0.2767||30840000||
2023-04-29 07:28:39|01481|102914|RDUS|479.81M|479810000|206.78|1593994|43.18|33|2022-11-09|15/09/2022||0.01||59810000|||2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000||
2023-04-29 07:28:46|01482|1166431|LUNG|443.32M|443320000|11.75|479711|-53.3|18|2023-08-01|15/06/2023||-0.3988||15470000|||2023-05-02|15/03/2023||-0.4187||13580000||
2023-04-29 07:28:51|01483|1052242|KIDS|1.16B|1160000000|206.78|110984|9.32|26|2023-08-09|15/06/2023||-0.1812||39680000|||2023-05-01|15/03/2023||-0.3542||29440000||
2023-04-29 07:28:56|01484|15493|ATRI|1.08B|1080000000|206.78|3886|-5.76|35|2023-05-10|15/03/2023|||||||2023-02-27|15/12/2022|4.7||42860000|||
2023-04-29 07:29:01|01485|949612|UUUU|897.9M|897900000|5.71|1826670|-26.61|34|2023-08-04|15/06/2023||-0.0423||6500000|||2023-05-05|15/03/2023||0.6341||19500000||
2023-04-29 07:29:07|01486|1054772|SNBR|500.25M|500250000|206.78|494104|-47.31|29|2023-07-26|15/06/2023||0.4045||483810000|||2023-04-26|15/03/2023|0.51|0.35|526530000|532420000||
2023-04-29 07:29:11|01487|1131121|IHRT|583.55M|583550000|206.78|1018656|-79.11|27|2023-08-03|15/06/2023||-0.1525||914700000|||2023-05-02|15/03/2023||-0.7225||822130000||
2023-04-29 07:29:17|01488|20713|PLOW|670.81M|670810000|29.31|95097|-8.89|40|2023-08-07|15/06/2023||0.94||194000000|||2023-04-17|15/03/2023|-0.56|-0.09|82500000|103300000||
2023-04-29 07:29:22|01489|31047|LMAT|1.2B|1200000000|206.78|85900|17.88|40|2023-07-27|15/06/2023||0.3033||45000000|||2023-05-02|15/03/2023||0.2483||43530000||
2023-04-29 07:29:27|01490|1073623|LOVE|399.49M|399490000|26.29|513760|-41.17|26|2023-06-07|15/04/2023||-0.43||134070000|||2023-03-28|15/01/2023|1.74|1.96|238800000|217600000||
2023-04-29 07:29:32|01491|1163343|ALXO|242.73M|242730000|206.78|270001|-57.05|18|2023-08-09|15/06/2023||-0.901||0.00|||2023-05-15|15/03/2023||-0.8573||0.00||
2023-04-29 07:29:39|01492|942670|UPLD|119.06M|119060000|206.78|458777|-75.68|34|2023-08-09|15/06/2023||0.3167||77480000|||2023-05-04|15/03/2023||0.3095||76880000||
2023-04-29 07:29:46|01493|1165436|DNMR|322.13M|322130000|168.58|1571793|-24.58|14|2023-08-14|15/06/2023||-0.2433||19330000|||2023-05-15|15/03/2023||-0.3167||13440000||
2023-04-29 07:29:52|01494|1010720|SGH|756.69M|756690000|206.78|496964|-33.39|26|2023-06-22|15/05/2023||0.4216||410700000|||2023-04-04|15/02/2023|0.76|0.6|429000000|435000000||
2023-04-29 07:29:56|01495|1076636|CHX|4.23B|4230000000|206.78|1429935|21.43|26|2023-07-26|15/06/2023||0.4052||1000000000|||2023-04-24|15/03/2023|0.36|0.34|948300000|966140000||
2023-04-29 07:30:05|01496|100237|RVNC|2.67B|2670000000|206.78|1253102|91.86|38|2023-08-09|15/06/2023||-0.6372||55870000|||2023-05-09|15/03/2023||-0.6712||45730000||
2023-04-29 07:30:09|01497|1163489|NRIX|456.9M|456900000|168.58|390308|-14.78|17|2023-07-11|15/05/2023||-0.9036||11040000|||2023-04-13|15/02/2023|-0.75|-0.8673|12690000|10960000||
2023-04-29 07:30:16|01498|17003|QADA|293.10M|293100000|206.78|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|||2022-04-25|15/01/2022||0.59||91620000||
2023-04-29 07:30:20|01499|101850|ATEN|1.05B|1050000000|14.14|605991|-4.52|37|2023-08-01|15/06/2023||0.1795||69700000|||2023-05-04|15/03/2023||0.1425||63800000||
2023-04-29 07:30:27|01500|995093|JELD|1.09B|1090000000|206.78|519709|-38.88|28|2023-08-08|15/06/2023||0.2989||1220000000|||2023-05-08|15/03/2023||0.0625||1100000000||
2023-04-29 07:30:32|01501|20872|HL|3.64B|3640000000|6.05|8236492|12.66|40|2023-08-03|15/06/2023||0.0121||194800000|||2023-04-13|15/03/2023|0.0156|0.0204|194200000|181760000||
2023-04-29 07:30:37|01502|17079|RBC|6.54B|6540000000|206.78|167872|30.71|40|2023-08-03|15/06/2023||1.92||380280000|||2023-05-25|15/03/2023||1.99||381620000||
2023-04-29 07:30:46|01503|1164710|HRMY|1.93B|1930000000|206.78|924668|-29.78|16|2023-08-08|15/06/2023||0.654||143710000|||2023-05-02|15/03/2023||0.514||121450000||
2023-04-29 07:30:53|01504|8286|THC|7.58B|7580000000|206.78|1650109|-1.19|41|2023-07-20|15/06/2023||1.17||4900000000|||2023-04-25|15/03/2023|1.42|1.15|5020000000|4850000000||
2023-04-29 07:30:57|01505|24359|VVI|394.69M|394690000|206.78|123313|-42.51|40|2023-07-27|15/06/2023||0.5967||342420000|||2023-05-04|15/03/2023||-1.35||226290000||
2023-04-29 07:31:04|01506|1177783|CCSI|733.9M|733900000|206.78|165419|-33.79|11|2023-08-08|15/06/2023||1.24||93910000|||2023-05-09|15/03/2023||1.19||92340000||
2023-04-29 07:31:10|01507|940761|XENT|954.90M|954900000|206.78|447998|1.84|32|2022-08-02|15/06/2022||-0.32||31900000|||2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000||
2023-04-29 07:31:15|01508|16481|GDEN|1.22B|1220000000|42.16|177773|-14.2|40|2023-08-09|15/06/2023||0.67||282760000|||2023-05-10|15/03/2023||0.5471||278700000||
2023-04-29 07:31:20|01509|1096424|UTZ|2.64B|2640000000|206.78|469850|29.97|17|2023-08-10|15/06/2023||0.1339||366360000|||2023-05-11|15/03/2023||0.097||351970000||
2023-04-29 07:31:24|01510|1013390|SAFE|1.77B|1770000000|27.72|346608|-48.08|26|2023-07-20|15/06/2023||0.3723||78190000|||2023-04-26|15/03/2023|0.41|0.37|78300000|75120000||
2023-04-29 07:31:29|01511|24411|UMH|912.06M|912060000|206.78|388489|-37.63|40|2023-08-09|15/06/2023||-0.015||53890000|||2023-05-09|15/03/2023||-0.0325||50630000||
2023-04-29 07:31:36|01512|20545|NUS|1.97B|1970000000|206.78|474582|-8.62|40|2023-08-03|15/06/2023||0.7733||525640000|||2023-05-03|15/03/2023||0.3067||476050000||
2023-04-29 07:31:41|01513|1159415|MNMD|146.27M|146270000|206.78|499106|-69.6|14|2023-08-10|15/06/2023||-0.44||0.00|||2023-05-17|15/03/2023||-0.4317||0.00||
2023-04-29 07:31:46|01514|942658|FGEN|1.66B|1660000000|206.78|877766|75.05|33|2023-08-10|15/06/2023||-0.676||34610000|||2023-05-11|15/03/2023||-0.7533||31670000||
2023-04-29 07:31:52|01515|17214|MDGL|5.7B|5700000000|206.78|404376|342.24|38|2023-08-09|15/06/2023||-5.27||0.00|||2023-05-10|15/03/2023||-4.93||0.00||
2023-04-29 07:31:57|01516|960555|ACRS|628.34M|628340000|206.78|1143335|-28.19|31|2023-08-03|15/06/2023||-0.439||1760000|||2023-05-09|15/03/2023||-0.4369||1750000||
2023-04-29 07:32:02|01517|1075234|GSKY|1.83B|1830000000|206.78|2406148|0|22|2022-08-09|15/06/2022||0.2||157000000|||2022-05-10|15/03/2022||0.1||132000000||
2023-04-29 07:32:07|01518|17158|SGMO|252.06M|252060000|1.47|2060739|-65.97|38|2023-08-09|15/06/2023||-0.318||24620000|||2023-04-26|15/03/2023|-0.1|-0.321|158000000|24190000||
2023-04-29 07:32:11|01519|102079|GSAT|1.64B|1640000000|206.78|3917064|-23.87|36|2023-08-03|15/06/2023||-0.0017||50490000|||2023-05-04|15/03/2023||-0.0017||49430000||
2023-04-29 07:32:16|01520|24407|UEC|979.77M|979770000|206.78|7302092|-41.67|32|2023-06-12|15/04/2023||-0.0157||0.00|||2023-03-14|15/01/2023|0.03|0.0061|47930000|25200000||
2023-04-29 07:32:22|01521|20734|CAL|827.58M|827580000|22.80|623186|-3.39|36|2023-06-07|15/04/2023||1.23||749280000|||2023-03-14|15/01/2023|0.65|0.6|696400000|692930000||
2023-04-29 07:32:26|01522|1162159|GBIO|322.47M|322470000|206.78|486655|-22.52|17|2023-08-15|15/06/2023||-0.5324||1500000|||2023-05-04|15/03/2023||-0.5295||1500000||
2023-04-29 07:32:31|01523|1096068|YMAB|261.63M|261630000|206.78|706007|-29.86|24|2023-08-09|15/06/2023||-0.2773||16450000|||2023-05-12|15/03/2023||-0.3178||15720000||
2023-04-29 07:32:35|01524|16018|ERII|1.27B|1270000000|206.78|350634|18.77|40|2023-08-03|15/06/2023||-0.015||23920000|||2023-05-03|15/03/2023||-0.14||12650000||
2023-04-29 07:32:40|01525|16105|FLWS|596.5M|596500000|206.78|606712|-11.19|40|2023-08-24|15/06/2023||-0.32||439240000|||2023-05-11|15/03/2023||-0.356||426840000||
2023-04-29 07:32:47|01526|16330|IDCC|1.83B|1830000000|206.78|385457|16.09|40|2023-08-03|15/06/2023||0.61||103790000|||2023-05-04|15/03/2023||0.5875||100550000||
2023-04-29 07:32:52|01527|1010529|VERI|174.2M|174200000|206.78|914922|-65.58|27|2023-08-14|15/06/2023||-0.1028||36120000|||2023-05-02|15/03/2023||-0.2344||30260000||
2023-04-29 07:32:57|01528|15359|AGYS|1.93B|1930000000|206.78|133119|111.2|39|2023-08-02|15/06/2023||0.21||55300000|||2023-05-16|15/03/2023||0.22||52080000||
2023-04-29 07:33:02|01529|1089330|TTCF|128.83M|128830000|1.54|867436|-81.29|17|2023-08-09|15/06/2023||-0.2101||59140000|||2023-05-09|15/03/2023||-0.2281||67140000||
2023-04-29 07:33:07|01530|1131055|DM|705.52M|705520000|206.78|3888685|-39.73|16|2023-08-08|15/06/2023||-0.0491||57610000|||2023-05-10|15/03/2023||-0.0809||48070000||
2023-04-29 07:33:12|01531|21247|DBI|535.33M|535330000|8.19|1613270|-43.75|36|2023-06-01|15/04/2023||0.2795||792440000|||2023-03-16|15/01/2023|0.07|-0.02|760500000|792960000||
2023-04-29 07:33:17|01532|24309|TEN|1.67B|1670000000|19.99|2313150|12.87|38|2023-02-22|15/12/2022||0.81||4610000000|||2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000||
2023-04-29 07:33:22|01533|16627|MITK|403.02M|403020000|206.78|238134|-30.62|40|2023-07-27|15/06/2023||0.28||43470000|||2023-05-01|15/03/2023||0.25||40370000||
2023-04-29 07:33:28|01534|1089225|RPAY|604.58M|604580000|206.78|762049|-54.92|21|2023-08-15|15/06/2023||0.1919||68530000|||2023-05-09|15/03/2023||0.2012||69960000||
2023-04-29 07:33:33|01535|1088196|CRNX|1.06B|1060000000|206.78|389031|-6.1|26|2023-08-11|15/06/2023||-0.8475||1070000|||2023-05-12|15/03/2023||-0.8025||234830||
2023-04-29 07:33:40|01536|20506|CNR|3.14B|3140000000|206.78|1661628|0.9|39|2022-11-09|15/09/2022||0.74||1550000000|||2022-08-03|15/06/2022||0.69||1540000000||
2023-04-29 07:33:46|01537|949602|PRTYQ|5.16M|5160000|0.045|1328575|-98.66|34|2023-08-10|15/06/2023||0.0801|||||2023-05-08|15/03/2023||-0.2274||||
2023-04-29 07:33:50|01538|15356|AGEN|502.1M|502100000|1.510|4910986|-22.96|39|2023-08-10|15/06/2023||-0.2289||20520000|||2023-05-11|15/03/2023||-0.218||20600000||
2023-04-29 07:33:56|01539|30937|TCX|242.48M|242480000|206.78|81659|-63.39|37|2023-05-10|15/03/2023|||||||2023-02-09|15/12/2022|-1.2||78910000|79500000||
2023-04-29 07:34:01|01540|994018|ICHR|808.61M|808610000|206.78|173525|-6.13|28|2023-08-08|15/06/2023||0.245||219700000|||2023-05-09|15/03/2023||0.2764||225000000||
2023-04-29 07:34:06|01541|941649|AFMD|134.41M|134410000|31.06|911571|-76.32|35|2023-08-09|15/06/2023||-0.1876||5880000|||2023-06-28|15/03/2023||-0.1913||5630000||
2023-04-29 07:34:12|01542|1171385|SNCY|1.13B|1130000000|206.78|379044|-28.93|16|2023-07-26|15/06/2023||0.3352||246610000|||2023-04-27|15/03/2023|0.68|0.57|294100000|283370000||
2023-04-29 07:34:17|01543|17189|SLP|834.86M|834860000|206.78|113361|-13.99|37|2023-07-10|15/05/2023||0.21||16580000|||2023-04-05|15/02/2023|0.2|0.18|15800000|16150000||
2023-04-29 07:34:22|01544|1169886|EBC|1.89B|1890000000|206.78|1210190|-40.89|15|2023-07-27|15/06/2023||0.2965||186770000|||2023-04-27|15/03/2023|0.38|0.32|194700000|191710000||
2023-04-29 07:34:26|01545|100222|INGN|305.73M|305730000|206.78|281119|-48.95|37|2023-08-08|15/06/2023||-0.5864||95500000|||2023-05-04|15/03/2023||-0.6995||76310000||
2023-04-29 07:34:32|01546|15595|BOOM|373.43M|373430000|206.78|139926|-13|40|2023-07-27|15/06/2023||0.5667||173830000|||2023-05-04|15/03/2023||0.3667||163670000||
2023-04-29 07:34:39|01547|20935|MDC|2.97B|2970000000|40.97|628492|8.21|40|2023-07-27|15/06/2023||0.578||901020000|||2023-05-02|15/03/2023||0.538||930680000||
2023-04-29 07:34:43|01548|16618|MGPI|2.17B|2170000000|206.78|126091|5.15|33|2023-08-03|15/06/2023||1.35||211230000|||2023-05-04|15/03/2023||1.11||194620000||
2023-04-29 07:34:48|01549|16583|MCRI|1.33B|1330000000|69.36|110119|-2.72|40|2023-07-26|15/06/2023||1.17||123940000|||2023-04-19|15/03/2023|0.9|0.99|116640000|114370000||
2023-04-29 07:34:54|01550|15829|CSGS|1.61B|1610000000|52.68|162642|-16.1|40|2023-08-02|15/06/2023||0.758||260220000|||2023-05-03|15/03/2023||0.966||272560000||
2023-04-29 07:34:59|01551|15899|DENN|633.44M|633440000|11.21|498870|-14.49|40|2023-08-01|15/06/2023||0.1722||119660000|||2023-05-02|15/03/2023||0.1349||114870000||
2023-04-29 07:35:05|01552|16251|HCSG|1.16B|1160000000|206.78|1118094|-12.3|40|2023-07-19|15/06/2023||0.1477||428280000|||2023-04-26|15/03/2023|0.17|0.13|417230000|423490000||
2023-04-29 07:35:11|01553|15484|ATEC|1.64B|1640000000|206.78|955708|26.67|40|2023-08-03|15/06/2023||-0.1727||106200000|||2023-05-04|15/03/2023||-0.2205||102270000||
2023-04-29 07:35:16|01554|16158|GBCI|3.68B|3680000000|206.78|666094|-29.98|40|2023-07-20|15/06/2023||0.6343||232280000|||2023-04-20|15/03/2023|0.55|0.61|214090000|230040000||
2023-04-29 07:35:21|01555|15852|CUTR|451.17M|451170000|22.8|652042|-62.28|40|2023-08-10|15/06/2023||-0.196||70310000|||2023-05-09|15/03/2023||-0.354||60630000||
2023-04-29 07:35:27|01556|17245|SRDX|325.65M|325650000|206.78|190868|-42.24|40|2023-08-02|15/06/2023||-0.48||26390000|||2023-04-26|15/03/2023|-0.4|-0.53|27200000|25860000||
2023-04-29 07:35:31|01557|942485|PLAY|1.72B|1720000000|206.78|1005481|-24.23|35|2023-06-14|15/04/2023||1.49||604910000|||2023-03-28|15/01/2023|0.8|0.68|563700000|530090000||
2023-04-29 07:35:36|01558|101852|OUT|2.75B|2750000000|206.78|1642506|-38.2|37|2023-08-03|15/06/2023||0.2231||476330000|||2023-05-03|15/03/2023||-0.1095||390230000||
2023-04-29 07:35:41|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|79.37|16|2023-05-05|15/03/2023||0.0892||71470000|||2023-03-06|15/12/2022||0.0977||72140000||
2023-04-29 07:35:46|01560|17255|SP|670.76M|670760000|206.78|87020|17.99|40|2023-08-02|15/06/2023||0.7593||208570000|||2023-05-03|15/03/2023||0.5182||196370000||
2023-04-29 07:35:50|01561|101907|SPWH|235.01M|235010000|31.06|522809|-38.11|36|2023-05-31|15/04/2023||0.028||319670000|||2023-04-12|15/01/2023|0.33|0.29|379270000|379140000||
2023-04-29 07:35:55|01562|21231|IDT|847.75M|847750000|206.78|88418|20.11|40|2023-06-06|15/04/2023|||||||2023-03-08|15/01/2023|0.57||313900000|||
2023-04-29 07:36:00|01563|17480|OSPN|588.85M|588850000|206.78|289570|3.37|40|2023-07-27|15/06/2023||-0.033||55980000|||2023-05-04|15/03/2023||-0.0539||55320000||
2023-04-29 07:36:05|01564|16968|PRTS|259.77M|259770000|206.78|687681|-24.64|40|2023-08-10|15/06/2023||0.082||198290000|||2023-05-02|15/03/2023||0.04||185620000||
2023-04-29 07:36:09|01565|1096422|SIBN|776.57M|776570000|31.06|246642|13.45|26|2023-08-07|15/06/2023||-0.4351||30230000|||2023-05-01|15/03/2023||-0.4121||29170000||
2023-04-29 07:36:13|01566|16693|VXRT|110.28M|110280000|0.813|1299515|-77.95|39|2023-08-10|15/06/2023||-0.3||150000|||2023-05-16|15/03/2023||-0.27||2400000||
2023-04-29 07:36:18|01567|17460|CTLP|399.27M|399270000|206.78|415938|-0.72|40|2023-08-22|15/06/2023||0.0667||66060000|||2023-05-04|15/03/2023||0.0567||60630000||
2023-04-29 07:36:23|01568|958828|RGNX|841.49M|841490000|206.78|430296|-32.17|31|2023-08-09|15/06/2023||-1.23||36570000|||2023-05-09|15/03/2023||-1.38||31970000||
2023-04-29 07:36:28|01569|15688|CENTA|1.93B|1930000000|35.33|157032|-15.68|38|2023-08-02|15/06/2023||1.5||1050000000|||2023-05-03|15/03/2023||1.05||924420000||
2023-04-29 07:36:32|01570|953811|CWEN|5.99B|5990000000|30.37|799081|-3.56|33|2023-08-01|15/06/2023||0.9029||422680000|||2023-05-04|15/03/2023||-0.0845||280270000||
2023-04-29 07:36:37|01571|20362|HNGR|732.39M|732390000|206.78|953513|11.96|32|2023-03-16|15/12/2022||0.52||330910000|||2022-11-10|15/09/2022||0.41||313830000||
2023-04-29 07:36:42|01572|15406|AMSWA|403.33M|403330000|206.78|147213|-31.18|40|2023-06-22|15/04/2023||0.1026||31940000|||2023-02-23|15/01/2023|0.13|0.0953|31010000|31150000||
2023-04-29 07:36:47|01573|953806|CHCT|872.24M|872240000|35.79|106818|-6.68|33|2023-08-08|15/06/2023||0.27||26610000|||2023-05-02|15/03/2023||0.26||25970000||
2023-04-29 07:36:51|01574|1129318|TMDX|2.57B|2570000000|168.58|506920|261.19|23|2023-08-09|15/06/2023||-0.2323||34560000|||2023-05-01|15/03/2023||-0.2598||32590000||
2023-04-29 07:36:56|01575|1163504|ALVR|313.98M|313980000|206.78|278331|-28.63|16|2023-08-04|15/06/2023||-0.485||0.00|||2023-05-04|15/03/2023||-0.465||0.00||
2023-04-29 07:37:00|01576|992763|FRTA|1.62B|1620000000|24.00|318478|0|24|2022-08-10|15/06/2022||0.7145|||||2022-05-10|15/03/2022||0.294||376500000||
2023-04-29 07:37:05|01577|41010|ORMP|90.31M|90310000|2.27|736276|-59.25|32|2023-08-09|15/06/2023||-0.1875||718500|||2023-05-31|15/03/2023||-0.2375||718500||
2023-04-29 07:37:10|01578|1153093|BRBR|4.81B|4810000000|206.78|957544|63.29|20|2023-08-03|15/06/2023||0.3463||437030000|||2023-05-08|15/03/2023||0.202||370410000||
2023-04-29 07:37:16|01579|16757|NSSC|1.14B|1140000000|31.00|449371|75.04|38|2023-05-08|15/03/2023||0.192||42110000|||2023-02-06|15/12/2022|0.28|0.14|42300000|39140000||
2023-04-29 07:37:20|01580|1166236|CRSR|1.78B|1780000000|17.42|415431|13.56|17|2023-08-02|15/06/2023||0.0683||316580000|||2023-05-10|15/03/2023||0.0957||350410000||
2023-04-29 07:37:24|01581|48375|AR|6.9B|6900000000|31.06|5857421|-35.91|39|2023-07-26|15/06/2023||0.1628||1110000000|||2023-04-26|15/03/2023|0.69|0.54|1410000000|1240000000||
2023-04-29 07:37:30|01582|1095982|ACEL|766.14M|766140000|206.78|206599|-26.37|20|2023-08-09|15/06/2023||0.2036||273800000|||2023-05-03|15/03/2023||0.2054||270760000||
2023-04-29 07:37:34|01583|15858|CVGW|567.06M|567060000|206.78|170776|-14.02|37|2023-06-06|15/04/2023||0.314||292260000|||2023-03-06|15/01/2023|-0.17|0.2|226200000|270620000||
2023-04-29 07:37:39|01584|16670|MSEX|1.29B|1290000000|72.98|154856|-18.97|38|2023-08-03|15/06/2023||0.63||42000000|||2023-05-08|15/03/2023||0.49||38000000||
2023-04-29 07:37:43|01585|1163804|PAE|935.83M|935830000|206.78|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|||2022-05-12|15/03/2022||0.18||782370000||
2023-04-29 07:37:48|01586|17014|QNST|597.78M|597780000|206.78|352530|13.25|40|2023-08-08|15/06/2023||0.1633||173720000|||2023-05-03|15/03/2023||0.065||165600000||
2023-04-29 07:37:55|01587|15565|BJRI|765.65M|765650000|206.78|330274|13.82|40|2023-07-27|15/06/2023||0.327||351260000|||2023-04-27|15/03/2023|0.15|0.04|341300000|331510000||
2023-04-29 07:38:00|01588|21061|AORT|566.94M|566940000|206.78|145426|-33.03|40|2023-08-03|15/06/2023||-0.05||83750000|||2023-05-04|15/03/2023||-0.1||78660000||
2023-04-29 07:38:06|01589|951679|COLL|804.7M|804700000|23.27|446434|43.11|33|2023-08-09|15/06/2023||1.57||140380000|||2023-05-04|15/03/2023||1.51||139020000||
2023-04-29 07:38:11|01590|24284|UHT|600.45M|600450000|206.78|51292|-17.13|36|2023-04-24|15/03/2023|0.32||23230000||||2023-02-27|15/12/2022|0.41||24130000|||
2023-04-29 07:38:14|01591|1168633|GNOG|453.94M|453940000|168.58|835349|12.67|12|2022-08-15|15/06/2022||-0.16||36000000|||2022-05-16|15/03/2022||-0.2||31000000||
2023-04-29 07:38:19|01592|1024881|PETQ|344.66M|344660000|206.78|283771|-42.09|26|2023-08-09|15/06/2023||0.4527||274080000|||2023-05-09|15/03/2023||0.3107||272820000||
2023-04-29 07:38:24|01593|1006458|CADE|3.69B|3690000000|20.22|1662936|-22.56|27|2023-07-24|15/06/2023||0.6831||477740000|||2023-04-24|15/03/2023|0.68|0.6|428340000|467190000||
2023-04-29 07:38:29|01594|15850|CTRN|143.49M|143490000|206.78|145077|-42.27|36|2023-05-23|15/04/2023||0.8967||212240000|||2023-03-21|15/01/2023|0.83|0.81|209500000|208760000||
2023-04-29 07:38:33|01595|16381|IOSP|2.52B|2520000000|206.78|101581|5.77|40|2023-08-01|15/06/2023||1.34||501470000|||2023-05-03|15/03/2023||1.2||496050000||
2023-04-29 07:38:39|01596|21106|DBD|64.24M|64240000|206.78|3381335|-80.92|40|2023-08-02|15/06/2023||0.3125||926790000|||2023-05-03|15/03/2023||0.1325||896040000||
2023-04-29 07:38:44|01597|16311|TVTY|1.62B|1620000000|206.78|1061206|1.03|37|2022-11-09|15/09/2022||0.4799||143270000|||2022-08-04|15/06/2022||0.434||134320000||
2023-04-29 07:38:49|01598|20991|FUL|3.56B|3560000000|206.78|347781|-3.27|39|2023-06-21|15/05/2023||1.05||969040000|||2023-03-29|15/02/2023|0.55|0.58|809000000|813150000||
2023-04-29 07:38:54|01599|16965|MODV|899.77M|899770000|206.78|108732|-40.87|40|2023-08-09|15/06/2023||1.72||644970000|||2023-05-04|15/03/2023||1.49||625080000||
2023-04-29 07:38:59|01600|1142209|RAPT|624.07M|624070000|206.78|475513|14.47|21|2023-08-10|15/06/2023||-0.6899||0.00|||2023-05-10|15/03/2023||-0.6717||0.00||
2023-04-29 07:39:09|01601|17543|WT|910.5M|910500000|6.240|1379246|2.3|40|2023-07-28|15/06/2023||0.0751||83480000|||2023-04-28|15/03/2023|0.07|0.05|82040000|79280000||
2023-04-29 07:39:14|01602|16053|FARO|473.46M|473460000|23.35|145958|-31.94|40|2023-07-26|15/06/2023||-0.0175||88220000|||2023-05-03|15/03/2023||-0.0884||83960000||
2023-04-29 07:39:19|01603|15800|CRAI|755.21M|755210000|206.78|65206|26.16|40|2023-08-03|15/06/2023||1.45||158250000|||2023-05-04|15/03/2023||1.35||154010000||
2023-04-29 07:39:25|01604|985781|TCMD|423.53M|423530000|18.23|231718|2.88|28|2023-08-07|15/06/2023||-0.0533||65390000|||2023-05-08|15/03/2023||-0.239||53940000||
2023-04-29 07:39:29|01605|15538|CLAR|360.73M|360730000|206.78|375715|-54.83|40|2023-08-07|15/06/2023||0.0253||100140000|||2023-05-01|15/03/2023||0.0048||95010000||
2023-04-29 07:39:33|01606|1084219|RUBY|2.22M|2220000|206.78|5294307|-98.28|26|2023-08-15|15/06/2023||-0.25||0.00|||2023-05-16|15/03/2023||-0.24||0.00||
2023-04-29 07:39:38|01607|1159426|KROS|1.31B|1310000000|206.78|202422|-17.29|17|2023-08-03|15/06/2023||-1.14||433330|||2023-05-04|15/03/2023||-1.12||433330||
2023-04-29 07:39:43|01608|15737|CLFD|664.79M|664790000|206.78|432220|-24.61|37|2023-07-27|15/06/2023||0.9967||94270000|||2023-05-04|15/03/2023||0.645||71530000||
2023-04-29 07:39:47|01609|1165669|PLBY|122.01M|122010000|1.670|1229039|-82.16|14|2023-08-08|15/06/2023||-0.142||68770000|||2023-05-10|15/03/2023||-0.138||68420000||
2023-04-29 07:39:52|01610|1163770|PNTG|412.34M|412340000|206.78|325773|-15.89|18|2023-08-07|15/06/2023||0.1675||126840000|||2023-05-04|15/03/2023||0.1425||123330000||
2023-04-29 07:39:57|01611|1052946|DMTK|94.35M|94350000|206.78|417346|-65.11|21|2023-08-08|15/06/2023||-0.8871||4110000|||2023-05-04|15/03/2023||-0.91||3500000||
2023-04-29 07:40:02|01612|15925|DMRC|342.08M|342080000|206.78|76215|-34.66|37|2023-08-02|15/06/2023||-0.75||8600000|||2023-04-26|15/03/2023||-0.76||8080000||
2023-04-29 07:40:09|01613|20958|EME|8.13B|8130000000|206.78|342420|62.25|40|2023-07-27|15/06/2023||2.28||2980000000|||2023-04-27|15/03/2023|2.32|1.82|2890000000|2840000000||
2023-04-29 07:40:13|01614|16351|IMGN|1.22B|1220000000|206.78|3480519|10.22|40|2023-07-28|15/06/2023||-0.2259||22130000|||2023-04-28|15/03/2023|-0.16|-0.25|49900000|20970000||
2023-04-29 07:40:19|01615|17100|RUTH|515.01M|515010000|16.16|405098|-23.3|40|2023-08-04|15/06/2023||0.3325||135740000|||2023-05-05|15/03/2023||0.335||140850000||
2023-04-29 07:40:24|01616|16533|TSAT|435.71M|435710000|8.61|20533|-25.9|29|2022-03-18|15/12/2021|3.38||758200000||||2021-11-22|15/09/2021|-0.81||758200000|||
2023-04-29 07:40:31|01617|15522|NOTV|142M|142000000|206.78|446319|-65.42|38|2023-08-16|15/06/2023||-0.0067||156970000|||2023-05-17|15/03/2023||-0.36||133300000||
2023-04-29 07:40:36|01618|15814|CRMT|512.09M|512090000|206.78|84511|-2.83|39|2023-05-22|15/04/2023||1.1||354070000|||2023-02-22|15/01/2023|0.23|0.3375|326530000|326360000||
2023-04-29 07:40:40|01619|1166923|ARRY|3.08B|3080000000|206.78|4663476|200.74|16|2023-08-09|15/06/2023||0.2378||501940000|||2023-05-09|15/03/2023||0.0363||324730000||
2023-04-29 07:40:45|01620|51011|VUZI|254.09M|254090000|206.78|708971|-26.1|34|2023-08-09|15/06/2023||-0.1567||4540000|||2023-05-11|15/03/2023||-0.16||4040000||
2023-04-29 07:40:51|01621|24424|ATRS|955.07M|955070000|206.78|5247050|0.54|36|2022-08-09|15/06/2022||0.012||48970000|||2022-05-31|15/03/2022||0.004||43510000||
2023-04-29 07:40:56|01622|1010717|WOW|946.06M|946060000|206.78|372769|-45.96|26|2023-08-04|15/06/2023||0.0389||175180000|||2023-05-04|15/03/2023||0.0385||173670000||
2023-04-29 07:41:03|01623|1084220|REPL|947.84M|947840000|16.73|605280|-1.18|27|2023-08-03|15/06/2023||-0.696||0.00|||2023-05-18|15/03/2023||-0.6438||0.00||
2023-04-29 07:41:09|01624|15339|ADUS|1.31B|1310000000|206.78|119089|-3.7|40|2023-08-07|15/06/2023||0.9887||256250000|||2023-05-01|15/03/2023||0.9079||251470000||
2023-04-29 07:41:16|01625|7999|KBH|3.61B|3610000000|206.78|1673548|28.28|40|2023-06-21|15/05/2023||1.28||1380000000|||2023-03-22|15/02/2023|1.45|1.15|1380000000|1310000000||
2023-04-29 07:41:20|01626|1166405|PMVP|211.02M|211020000|206.78|664038|-69.59|16|2023-08-10|15/06/2023||-0.4783||0.00|||2023-05-11|15/03/2023||-0.4517||0.00||
2023-04-29 07:41:25|01627|20978|ALX|950.31M|950310000|186.07|9669|-27.6|40|2023-07-31|15/06/2023||||51700000|||2023-05-01|15/03/2023||||51700000||
2023-04-29 07:41:30|01628|1075233|SRRK|332.7M|332700000|206.78|216061|-15.68|26|2023-08-09|15/06/2023||-0.5501||0.00|||2023-05-16|15/03/2023||-0.5357||0.00||
2023-04-29 07:41:35|01629|24412|MCF|648.31M|648310000|206.78|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|||2022-05-11|15/03/2022||0.15||400800000||
2023-04-29 07:41:40|01630|989659|TRHC|145.61M|145610000|206.78|100693|40.05|28|2023-08-08|15/06/2023||-0.212||86360000|||2023-05-10|15/03/2023||-0.244||82790000||
2023-04-29 07:41:44|01631|17073|ROCK|1.54B|1540000000|206.78|187866|27.23|40|2023-07-28|15/06/2023||0.915||362950000|||2023-05-03|15/03/2023||0.575||301300000||
2023-04-29 07:41:50|01632|16120|FORR|593.77M|593770000|30.94|82135|-45.96|40|2023-07-27|15/06/2023||0.7633||157760000|||2023-05-04|15/03/2023||0.4233||131980000||
2023-04-29 07:41:56|01633|15428|AOSL|659.84M|659840000|206.78|247437|-46.41|39|2023-08-09|15/06/2023||0.7967||157100000|||2023-05-04|15/03/2023||0.6333||186870000||
2023-04-29 07:42:01|01634|41007|NRC|1.07B|1070000000|43.53|42530|23.21|35|2023-05-02|15/03/2023|||||||2023-02-14|15/12/2022|0.27||38140|||
2023-04-29 07:42:07|01635|16540|LQDT|412.66M|412660000|206.78|192140|-14.8|40|2023-08-03|15/06/2023||0.25||77580000|||2023-05-04|15/03/2023||0.15||74500000||
2023-04-29 07:42:13|01636|16476|KTOS|1.63B|1630000000|206.78|762125|-17.62|39|2023-08-03|15/06/2023||0.0807||241170000|||2023-05-03|15/03/2023||0.047||222970000||
2023-04-29 07:42:18|01637|51057|PARR|1.42B|1420000000|206.78|847408|51.16|35|2023-08-07|15/06/2023||1.36||1480000000|||2023-05-03|15/03/2023||1.73||1470000000||
2023-04-29 07:42:22|01638|39322|AMCX|769.59M|769590000|206.78|465490|-47.1|40|2023-08-04|15/06/2023||1.77||713890000|||2023-05-05|15/03/2023||1.88||697170000||
2023-04-29 07:42:27|01639|1167741|SEER|212.94M|212940000|206.78|426443|-57.04|14|2023-08-09|15/06/2023||-0.39||6100000|||2023-05-09|15/03/2023||-0.385||3900000||
2023-04-29 07:42:32|01640|1088201|ARLO|577.04M|577040000|6.440|1140881|-17.22|25|2023-08-08|15/06/2023||-0.0273||109030000|||2023-05-11|15/03/2023||-0.07||94710000||
2023-04-29 07:42:37|01641|16908|PGTI|1.54B|1540000000|206.78|495506|41.07|40|2023-08-02|15/06/2023||0.5709||404650000|||2023-05-11|15/03/2023||0.4364||378900000||
2023-04-29 07:42:42|01642|41289|AXGN|384.27M|384270000|206.78|227953|21.4|38|2023-08-02|15/06/2023||-0.138||39100000|||2023-05-09|15/03/2023||-0.1663||35370000||
2023-04-29 07:42:47|01643|21035|MTRN|2.23B|2230000000|206.78|128281|24.8|40|2023-07-27|15/06/2023||1.37||452330000|||2023-05-03|15/03/2023||1.02||447100000||
2023-04-29 07:42:53|01644|1141598|NOVA|2.09B|2090000000|206.78|4427117|3.16|21|2023-07-26|15/06/2023||-0.2348||192040000|||2023-04-26|15/03/2023|-0.7|-0.53|161700000|152950000||
2023-04-29 07:42:57|01645|17057|RIGL|196.23M|196230000|168.58|2781588|-53.88|40|2023-08-08|15/06/2023||-0.0814||25650000|||2023-05-02|15/03/2023||-0.0969||23550000||
2023-04-29 07:43:02|01646|17056|RICK|691.34M|691340000|74.90|71346|16.87|40|2023-08-09|15/06/2023||1.54||79460000|||2023-05-10|15/03/2023||1.16||70920000||
2023-04-29 07:43:07|01647|101855|QUOT|275.44M|275440000|206.78|414997|-49.46|37|2023-08-08|15/06/2023||-0.03||73510000|||2023-05-09|15/03/2023||-0.045||60050000||
2023-04-29 07:43:12|01648|32530|OVV|8.83B|8830000000|206.78|3558924|-30.97|40|2023-07-25|15/06/2023||1.67||2260000000|||2023-05-09|15/03/2023||1.81||2270000000||
2023-04-29 07:43:17|01649|21118|HSC|546.18M|546180000|17.67|577275|-35.49|40|2023-08-01|15/06/2023||0.01||467500000|||2023-05-03|15/03/2023||-0.08||442600000||
2023-04-29 07:43:22|01650|21029|HZO|636.42M|636420000|29.12|537472|-26.76|40|2023-07-27|15/06/2023||2.58||690270000|||2023-04-27|15/03/2023|1.23|1.73|570300000|610260000||
2023-04-29 07:43:26|01651|1163666|BTRS|1.56B|1560000000|206.78|2138707|35.77|15|2023-03-21|15/12/2022||-0.0777||46650000|||2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000||
2023-04-29 07:43:31|01652|1161533|AMTI|11.54M|11540000|0.29|188084|-93.23|17|2023-08-15|15/06/2023||0.07||50000000|||2023-05-10|15/03/2023||-0.585||0.00||
2023-04-29 07:43:35|01653|977673|TPB|418.38M|418380000|206.78|220979|-24.04|30|2023-08-02|15/06/2023||0.5867||107640000|||2023-05-03|15/03/2023||0.455||101680000||
2023-04-29 07:43:40|01654|17143|SCVL|631.65M|631650000|206.78|365679|-24.81|37|2023-05-24|15/04/2023||0.99||299530000|||2023-03-22|15/01/2023|0.83|0.8|290800000|307660000||
2023-04-29 07:43:45|01655|16389|AMRX|572.75M|572750000|206.78|1076337|-51.14|40|2023-08-10|15/06/2023||0.1233||577100000|||2023-05-05|15/03/2023||0.09||533530000||
2023-04-29 07:43:52|01656|1171971|ULCC|2.07B|2070000000|206.78|1273289|-10.64|13|2023-08-02|15/06/2023||0.3309||1010000000|||2023-05-03|15/03/2023||-0.0853||857690000||
2023-04-29 07:43:57|01657|32332|FC|508.68M|508680000|206.78|85509|-9.91|41|2023-06-28|15/05/2023||0.325||74080000|||2023-03-29|15/02/2023|0.12|0.13|61760000|62350000||
2023-04-29 07:44:02|01658|21084|AVNT|3.51B|3510000000|206.78|475742|-23.61|40|2023-07-25|15/06/2023||0.6122||875280000|||2023-05-03|15/03/2023||0.5556||844190000||
2023-04-29 07:44:07|01659|20911|BFS|1.17B|1170000000|206.78|37165|-33.17|38|2023-08-03|15/06/2023||||62570000|||2023-05-04|15/03/2023||||63650000||
2023-04-29 07:44:11|01660|1172577|AGTI|2.24B|2240000000|206.78|223030|-14.87|14|2023-08-09|15/06/2023||0.1595||285760000|||2023-05-09|15/03/2023||0.1849||289550000||
2023-04-29 07:44:18|01661|1164095|RXT|318.52M|318520000|206.78|1582061|-85.71|17|2023-08-09|15/06/2023||-0.0165||749050000|||2023-05-09|15/03/2023||-0.0259||756620000||
2023-04-29 07:44:23|01662|999053|IMXI|939.52M|939520000|206.78|343969|28.77|26|2023-08-10|15/06/2023||0.5433||168730000|||2023-05-04|15/03/2023||0.3816||143360000||
2023-04-29 07:44:32|01663|20483|CIR|566.97M|566970000|206.78|115906|32.89|40|2023-08-10|15/06/2023||0.2||201300000|||2023-05-02|15/03/2023||0.1482||190600000||
2023-04-29 07:44:36|01664|992755|GOLF|3.38B|3380000000|206.78|317349|22.63|28|2023-08-03|15/06/2023||0.9682||677300000|||2023-05-04|15/03/2023||1.08||628380000||
2023-04-29 07:44:42|01665|1172768|PRVA|3.19B|3190000000|206.78|672768|14.74|14|2023-08-09|15/06/2023||0.074||396220000|||2023-05-04|15/03/2023||0.0571||378900000||
2023-04-29 07:44:46|01666|1171961|ALHC|1.18B|1180000000|6.29|1058263|-35.62|13|2023-08-07|15/06/2023||-0.1017||437890000|||2023-05-04|15/03/2023||-0.2548||431370000||
2023-04-29 07:44:53|01667|20250|AXL|835.23M|835230000|206.78|1039467|5.77|40|2023-08-04|15/06/2023||0.1197||1560000000|||2023-05-05|15/03/2023||-0.0674||1490000000||
2023-04-29 07:44:58|01668|41259|ECOM|667.66M|667660000|206.78|797283|60.24|38|2023-02-09|15/12/2022||0.2983||48940000|||2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000||
2023-04-29 07:45:02|01669|1166469|NUVB|352.27M|352270000|168.58|539031|-66.67|13|2023-08-10|15/06/2023||-0.1021||0.00|||2023-05-15|15/03/2023||-0.0981||0.00||
2023-04-29 07:45:08|01670|41000|MDXG|436.47M|436470000|206.78|499942|-5.67|40|2023-08-01|15/06/2023||-0.05||60600000|||2023-05-02|15/03/2023||-0.12||64150000||
2023-04-29 07:45:13|01671|1097394|VAPO|21.76M|21760000|206.78|214859|-89.53|24|2023-08-01|15/06/2023||-0.3425||18660000|||2023-05-09|15/03/2023||-0.4525||17940000||
2023-04-29 07:45:19|01672|992960|ADNT|3.52B|3520000000|206.78|807658|5.63|28|2023-08-04|15/06/2023||0.6262||3810000000|||2023-05-03|15/03/2023||0.445||3740000000||
2023-04-29 07:45:25|01673|17387|TRNS|576.87M|576870000|206.78|53620|3.81|38|2023-07-25|15/06/2023||0.4125||59050000|||2023-05-23|15/03/2023||0.476||60360000||
2023-04-29 07:45:29|01674|1131468|POWW|232.15M|232150000|206.78|874835|-52.18|23|2023-08-15|15/06/2023||0.03||62920000|||2023-05-31|15/03/2023||0.0033||37180000||
2023-04-29 07:45:34|01675|940764|OCUL|480.56M|480560000|6.2|1558482|64.02|36|2023-08-07|15/06/2023||-0.264||14370000|||2023-05-12|15/03/2023||-0.262||14070000||
2023-04-29 07:45:39|01676|15645|CASH|1.2B|1200000000|44.53|287130|-3.03|38|2023-07-26|15/06/2023||1.42||160350000|||2023-04-26|15/03/2023|1.99|2.03|228440000|210540000||
2023-04-29 07:45:45|01677|958235|MCFT|520.31M|520310000|29.27|203418|20.21|32|2023-05-11|15/03/2023||1.04||158140000|||2023-02-08|15/12/2022|1.2|1.01|159200000|150830000||
2023-04-29 07:45:49|01678|20425|AIN|2.84B|2840000000|91.21|168201|13.52|40|2023-07-24|15/06/2023||0.916||256750000|||2023-04-25|15/03/2023|0.91|0.83|269100000|254090000||
2023-04-29 07:45:53|01679|1174617|FA|1.89B|1890000000|206.78|312115|-28.36|18|2023-08-10|15/06/2023||0.2394||188500000|||2023-05-10|15/03/2023||0.1928||171260000||
2023-04-29 07:45:58|01680|16418|JBSS|1.2B|1200000000|17.67|77810|31.78|36|2023-08-23|15/06/2023||0.86||209000000|||2023-05-02|15/03/2023||1.31||225100000||
2023-04-29 07:46:03|01681|41318|NDLS|228.93M|228930000|206.78|259051|-9.69|40|2023-08-09|15/06/2023||0.125||145120000|||2023-05-10|15/03/2023||0.025||125970000||
2023-04-29 07:46:08|01682|1071995|BTAI|598.18M|598180000|206.78|502573|55.04|26|2023-08-08|15/06/2023||-1.57||977700|||2023-05-08|15/03/2023||-1.62||417100||
2023-04-29 07:46:13|01683|15811|CRIS|83.09M|83090000|206.78|436049|-12.22|40|2023-08-03|15/06/2023||-0.1133||2780000|||2023-05-04|15/03/2023||-0.1167||2620000||
2023-04-29 07:46:20|01684|16917|VBIV|24.71M|24710000|206.78|89543|-92.81|31|2023-08-09|15/06/2023||-0.07||921000|||2023-05-08|15/03/2023||-0.06||626000||
2023-04-29 07:46:25|01685|15744|CLVSQ|2.31M|2310000|206.78|671229|-99.25|39|2023-05-03|15/03/2023|||||||2023-02-22|15/12/2022||-0.2529||30520000||
2023-04-29 07:46:30|01686|20972|PLAN|1.61B|1610000000|206.78|4000|3.81|37|2022-11-01|15/09/2022||0.7||425000000|||2022-08-11|15/06/2022|0.37|0.51|415890000|416000000||
2023-04-29 07:46:34|01687|41197|BCC|2.71B|2710000000|206.78|287669|-10.97|36|2023-07-31|15/06/2023||2.15||1870000000|||2023-05-04|15/03/2023||1.72||1540000000||
2023-04-29 07:46:39|01688|1173360|FLYW|3.23B|3230000000|206.78|721905|-9.13|12|2023-08-08|15/06/2023||-0.1304||69350000|||2023-05-09|15/03/2023||-0.0597||83050000||
2023-04-29 07:46:44|01689|16249|HCKT|504.42M|504420000|206.78|164629|-23.81|40|2023-08-08|15/06/2023||0.38||74070000|||2023-05-09|15/03/2023||0.38||72610000||
2023-04-29 07:46:49|01690|1081674|IIIV|769.48M|769480000|206.78|149582|-15.33|26|2023-08-10|15/06/2023||0.395||93740000|||2023-05-08|15/03/2023||0.38||90160000||
2023-04-29 07:46:55|01691|39235|SKT|2.15B|2150000000|206.78|1074373|15.56|40|2023-08-01|15/06/2023||0.11||98830000|||2023-04-27|15/03/2023|0.46|0.12|108940000|99060000||
2023-04-29 07:46:59|01692|1167037|GATO|412.9M|412900000|206.78|531247|72.54|18|2023-08-08|15/06/2023||0.05|||||2023-04-13|15/03/2023|0.105|0.08||||
2023-04-29 07:47:05|01693|16899|PETS|312.4M|312400000|206.78|442600|-33.14|36|2023-07-24|15/06/2023||0.205||79360000|||2023-05-08|15/03/2023||0.115||70430000||
2023-04-29 07:47:08|01694|1153168|PHAT|463.83M|463830000|206.78|406221|-19.55|21|2023-08-09|15/06/2023||-1.28||0.00|||2023-05-09|15/03/2023||-1.26||0.00||
2023-04-29 07:47:13|01695|40065|ICPT|722.02M|722020000|206.78|787300|8.93|40|2023-08-03|15/06/2023||-0.4303||80790000|||2023-04-27|15/03/2023|-0.77|-0.63|67960000|72330000||
2023-04-29 07:47:19|01696|1123797|DTIL|93.82M|93820000|206.78|627763|-59.81|24|2023-08-17|15/06/2023||-0.228||7710000|||2023-05-10|15/03/2023||-0.226||6880000||
2023-04-29 07:47:24|01697|1096237|ALLO|791.6M|791600000|5.43|1833039|-36.12|21|2023-08-09|15/06/2023||-0.611||12460|||2023-05-03|15/03/2023||-0.6166||9730||
2023-04-29 07:47:30|01698|16314|HWKN|849.25M|849250000|206.78|71151|5.08|37|2023-08-02|15/06/2023||0.73||233040000|||2023-06-01|15/03/2023||0.49||214440000||
2023-04-29 07:47:35|01699|16949|PPBI|2.13B|2130000000|206.78|626122|-32.5|40|2023-07-25|15/06/2023||0.6757||194520000|||2023-04-27|15/03/2023|0.66|0.69|189800000|195810000||
2023-04-29 07:47:39|01700|15438|ARAY|318.95M|318950000|206.78|376887|18.02|40|2023-08-17|15/06/2023||0.0283||128680000|||2023-04-26|15/03/2023|-0.01|-0.01|118100000|109770000||
2023-04-29 07:47:45|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|-34.72|20|2023-05-08|15/03/2023||-0.1125||10200000|||2023-02-23|15/12/2022||-0.1314||12740000||
2023-04-29 07:47:50|01702|101922|PAHC|630.24M|630240000|206.78|106225|-16.52|37|2023-08-30|15/06/2023||0.36||260400000|||2023-05-03|15/03/2023||0.335||247370000||
2023-04-29 07:47:55|01703|15393|AMKR|5.49B|5490000000|206.78|971526|14.25|40|2023-07-24|15/06/2023||0.6345||1700000000|||2023-05-01|15/03/2023||0.5324||1640000000||
2023-04-29 07:48:01|01704|41295|LIND|601.55M|601550000|206.78|315896|-29.84|31|2023-08-03|15/06/2023||-0.1775||124650000|||2023-05-03|15/03/2023||-0.2||127840000||
2023-04-29 07:48:04|01705|1153167|||||||20|2023-08-03|15/06/2023||3.38||625120000|||2023-05-04|15/03/2023||1.56||459010000||
2023-04-29 07:48:09|01706|1052375|RMNI|332.13M|332130000|206.78|239194|-35.29|26|2023-08-10|15/06/2023||0.0875||107680000|||2023-05-03|15/03/2023||0.0725||104310000||
2023-04-29 07:48:15|01707|17617|ZIXI|481.87M|481870000|206.78|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|||2022-05-04|15/03/2022||0.16||68720000||
2023-04-29 07:48:20|01708|17164|SHEN|1.05B|1050000000|206.78|133407|-8.33|40|2023-08-08|15/06/2023||-0.085||69250000|||2023-04-28|15/03/2023|0.04|-0.03|71700000|69750000||
2023-04-29 07:48:25|01709|953808|EVH|4.04B|4040000000|206.78|865468|29.3|33|2023-08-02|15/06/2023||0.1933||464170000|||2023-05-03|15/03/2023||0.2029||434070000||
2023-04-29 07:48:30|01710|1163373|EOSE|193.47M|193470000|206.78|3754436|-25.88|14|2023-08-09|15/06/2023||-0.5956||11530000|||2023-05-10|15/03/2023||-0.69||3880000||
2023-04-29 07:48:36|01711|100224|FLXN|458.93M|458930000|206.78|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|||2022-05-12|15/03/2022||-0.49||29550000||
2023-04-29 07:48:42|01712|30677|APYX|117.63M|117630000|206.78|148146|-15.84|40|2023-08-10|15/06/2023||-0.1267||12540000|||2023-05-11|15/03/2023||-0.1333||10810000||
2023-04-29 07:48:48|01713|48411|AERI|753.62M|753620000|206.78|1547105|106.08|35|2023-02-23|15/12/2022||-0.4531||38370000|||2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000||
2023-04-29 07:48:51|01714|1167959|BCAB|160.54M|160540000|206.78|524226|-9.41|15|2023-08-10|15/06/2023||-0.6674||0.00|||2023-05-10|15/03/2023||-0.6337||0.00||
2023-04-29 07:48:56|01715|20613|BXC|634.87M|634870000|206.78|101831|1.45|40|2023-08-09|15/06/2023||3.67||937170000|||2023-05-02|15/03/2023||2.59||854500000||
2023-04-29 07:49:01|01716|16798|OFLX|1.11B|1110000000|206.78|19432|-3.92|26|2023-07-20|15/06/2023|||||||2023-04-20|15/03/2023|0.57||29990000|||
2023-04-29 07:49:05|01717|1171835|PCT|1.08B|1080000000|168.58|2024833|-16.31|14|2023-08-10|15/06/2023||-0.15||3000000|||2023-05-15|15/03/2023||-0.136||0.00||
2023-04-29 07:49:11|01718|31075|VSTM|78.41M|78410000|206.78|639844|-74.3|40|2023-08-08|15/06/2023||-0.048||20000|||2023-05-11|15/03/2023||-0.082||20000||
2023-04-29 07:49:16|01719|41245|TMHC|4.7B|4700000000|206.78|965610|58.19|40|2023-07-27|15/06/2023||1.35||1580000000|||2023-04-26|15/03/2023|1.74|1.32|1660000000|1530000000||
2023-04-29 07:49:21|01720|986076|ATOM|192.86M|192860000|206.78|344452|-29.96|28|2023-08-09|15/06/2023||-0.16||0.00|||2023-04-26|15/03/2023|-0.21|-0.17|0.00|||
2023-04-29 07:49:25|01721|1114557|GCMG|1.5B|1500000000|8.07|181970|-2.18|24|2023-08-08|15/06/2023||0.1377||109060000|||2023-05-10|15/03/2023||0.1124||99930000||
2023-04-29 07:49:30|01722|1137411|STOK|392.81M|392810000|206.78|298141|-42.61|21|2023-08-15|15/06/2023||-0.7136||3040000|||2023-05-09|15/03/2023||-0.7079||3000000||
2023-04-29 07:49:35|01723|101902|ALDX|558.23M|558230000|206.78|773598|161.1|36|2023-08-10|15/06/2023||-0.3456||0.00|||2023-05-11|15/03/2023||-0.3252||0.00||
2023-04-29 07:49:40|01724|1131054|RMO|65.07M|65070000|206.78|4298347|-69.03|16|2023-03-28|15/12/2022||-0.2383||10570000|||2022-11-14|15/09/2022||-0.217||10310000||
2023-04-29 07:49:46|01725|15416|ANDE|1.5B|1500000000|44.7|245205|-11.99|40|2023-08-08|15/06/2023||0.855||4240000000|||2023-05-02|15/03/2023||0.18||3940000000||
2023-04-29 07:49:51|01726|102083|XXII|154.25M|154250000|206.78|1076397|-64.66|32|2023-08-08|15/06/2023||-0.0613||21920000|||2023-05-04|15/03/2023||-0.0698||19980000||
2023-04-29 07:49:56|01727|1174428|VERV|986.35M|986350000|206.78|757133|0.95|13|2023-08-09|15/06/2023||-0.8038||407140|||2023-05-09|15/03/2023||-0.7688||371430||
2023-04-29 07:50:02|01728|32546|||||||40|2023-08-03|15/06/2023||-0.1651||140110000|||2023-05-09|15/03/2023||-0.9267||135360000||
2023-04-29 07:50:06|01729|16338|IESC|870.54M|870540000|206.78|30888|22.25|27|2023-05-05|15/03/2023|||||||2023-02-03|15/12/2022|1.29||574900000|||
2023-04-29 07:50:13|01730|1053090|FNKO|497.29M|497290000|9.86|691734|-40.92|26|2023-08-10|15/06/2023||-0.3853||284100000|||2023-05-04|15/03/2023||-0.9208||235620000||
2023-04-29 07:50:18|01731|1167577|PRG|1.41B|1410000000|206.78|559145|9.13|16|2023-07-27|15/06/2023||0.505||580550000|||2023-04-26|15/03/2023|1.11|0.82|655100000|642620000||
2023-04-29 07:50:24|01732|15965|ECHO|1.28B|1280000000|206.78|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|||2022-04-27|15/03/2022||0.5||839000000||
2023-04-29 07:50:30|01733|1014086|MRSN|477.72M|477720000|206.78|1289618|20.99|26|2023-08-10|15/06/2023||-0.4985||9000000|||2023-05-08|15/03/2023||-0.4134||15400000||
2023-04-29 07:50:35|01734|940835|MRNS|451.95M|451950000|206.78|518039|31.31|34|2023-08-10|15/06/2023||-0.7311||6480000|||2023-05-03|15/03/2023||-0.7278||5530000||
2023-04-29 07:50:40|01735|955564|MCRB|623.17M|623170000|206.78|2078050|0.1|32|2023-08-01|15/06/2023||0.235||105520000|||2023-05-03|15/03/2023||-0.5283||2100000||
2023-04-29 07:50:44|01736|1166744|STTK|127.38M|127380000|47.07|37295|-23.66|15|2023-08-10|15/06/2023||-0.635||0.00|||2023-05-11|15/03/2023||-0.625||0.00||
2023-04-29 07:50:47|01737|1171757|VEI|1.32B|1320000000|168.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|||2022-03-02|15/12/2021||0.15||233080000||
2023-04-29 07:50:52|01738|102920|TBPH|684.73M|684730000|206.78|506265|11.08|35|2023-08-02|15/06/2023||-0.2175||15140000|||2023-05-09|15/03/2023||-0.2575||13980000||
2023-04-29 07:50:57|01739|1168028|MASS|216.64M|216640000|206.78|253735|-61.63|16|2023-08-02|15/06/2023||-0.32||11600000|||2023-05-10|15/03/2023||-0.34||8710000||
2023-04-29 07:51:01|01740|1169890|XOG|1.77B|1770000000|206.78|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|||2022-03-16|15/12/2021||3.13||225450000||
2023-04-29 07:51:07|01741|6425|ATLC|425.1M|425100000|206.78|20649|-35.3|27|2023-08-10|15/06/2023||1.4||296600000|||2023-05-09|15/03/2023||1.36||283650000||
2023-04-29 07:51:12|01742|1097629|REZI|2.62B|2620000000|206.78|704811|-24.8|26|2023-08-03|15/06/2023||0.5614||1670000000|||2023-05-03|15/03/2023||0.4625||1500000000||
2023-04-29 07:51:17|01743|1163765|APPH|71.88M|71880000|206.78|3068914|-89.21|14|2023-08-09|15/06/2023||-0.18||12700000|||2023-05-15|15/03/2023||-0.205||11700000||
2023-04-29 07:51:22|01744|994771|ORGO|268.91M|268910000|2.05|1262568|-69.45|26|2023-08-09|15/06/2023||0.04||120290000|||2023-05-10|15/03/2023||-0.02||95520000||
2023-04-29 07:51:26|01745|1137410|AKRO|2.1B|2100000000|44.74|604696|315.03|23|2023-08-04|15/06/2023||-0.728||0.00|||2023-05-17|15/03/2023||-0.672||0.00||
2023-04-29 07:51:31|01746|16469|KOPN|113.79M|113790000|206.78|389566|-36.2|40|2023-08-09|15/06/2023||-0.03||11540000|||2023-05-09|15/03/2023||-0.04||10930000||
2023-04-29 07:51:35|01747|1009132|LBRT|2.24B|2240000000|12.81|3185249|-27.46|26|2023-07-25|15/06/2023||0.9119||1280000000|||2023-04-19|15/03/2023|0.9|0.83|1260000000|1250000000||
2023-04-29 07:51:39|01748|1163507|VITL|526.08M|526080000|206.78|203917|10.84|17|2023-05-04|15/03/2023||0.0447||102970000|||2023-03-09|15/12/2022|0.04|0.02|110100000|98070000||
2023-04-29 07:51:44|01749|15765|CNTY|210.29M|210290000|206.78|76166|-35.35|34|2023-08-08|15/06/2023||0.2163||138870000|||2023-05-09|15/03/2023||0.0151||107840000||
2023-04-29 07:51:49|01750|24324|WD|2.24B|2240000000|206.78|183799|-45.33|40|2023-08-03|15/06/2023||1.42||333640000|||2023-05-04|15/03/2023||1.15||277760000||
2023-04-29 07:51:55|01751|1053089|SPRO|93.05M|93050000|1.77|567560|-64.67|26|2023-08-10|15/06/2023||-0.33||1000000|||2023-05-11|15/03/2023||-0.2767||1230000||
2023-04-29 07:52:01|01752|21093|GIC|1.01B|1010000000|206.78|104138|-15.05|39|2023-08-01|15/06/2023||0.535||304660000|||2023-05-02|15/03/2023||0.39||275740000||
2023-04-29 07:52:06|01753|32540|BCOV|175.24M|175240000|206.78|196033|-42.42|40|2023-07-26|15/06/2023||0.0333||51980000|||2023-05-03|15/03/2023||0.02||49810000||
2023-04-29 07:52:10|01754|41216|PGEN|309.13M|309130000|206.78|2058771|-13.57|37|2023-08-10|15/06/2023||-0.095||2230000|||2023-05-11|15/03/2023||-0.0925||2230000||
2023-04-29 07:52:15|01755|1073210|GSHD|2.16B|2160000000|206.78|235971|-6.08|25|2023-07-26|15/06/2023||0.2726||67010000|||2023-04-26|15/03/2023|0.17|0.05|58000000|54580000||
2023-04-29 07:52:24|01756|15560|ALBO|921.13M|921130000|206.78|540924|37.58|39|2023-05-11|15/03/2023||-1.61||14850000|||2023-03-15|15/12/2022||-1.99||9850000||
2023-04-29 07:52:28|01757|941754|RCEL|386.04M|386040000|15.52|174271|145.96|23|2023-08-10|15/06/2023||-0.2825||11800000|||2023-05-11|15/03/2023||-0.2498||10350000||
2023-04-29 07:52:37|01758|42593|KPTI|407.96M|407960000|3.58|2333385|-44.24|38|2023-08-08|15/06/2023||-0.3711||38780000|||2023-05-11|15/03/2023||-0.3678||36300000||
2023-04-29 07:52:42|01759|15395|AMOT|553.51M|553510000|206.78|64609|39.35|35|2023-08-02|15/06/2023||0.65||140110000|||2023-05-03|15/03/2023||0.4967||135250000||
2023-04-29 07:52:47|01760|17604|YORW|600.63M|600630000|168.58|48146|5.81|36|2023-08-03|15/06/2023||0.43||17000000|||2023-05-09|15/03/2023||0.26||15000000||
2023-04-29 07:52:53|01761|16295|HSII|502.89M|502890000|206.78|121970|-23.58|40|2023-07-31|15/06/2023||0.73||253100000|||2023-04-24|15/03/2023|0.76|0.75|239300000|245140000||
2023-04-29 07:52:57|01762|20183|PMT|1.1B|1100000000|206.78|846336|-20.47|40|2023-08-03|15/06/2023||0.37||99190000|||2023-04-27|15/03/2023|0.5|0.31|90370000|93340000||
2023-04-29 07:53:02|01763|986081|PAVM|44.65M|44650000|206.78|447749|-62.71|29|2023-08-15|15/06/2023||-0.1933||466670|||2023-05-23|15/03/2023||-0.2067||233330||
2023-04-29 07:53:06|01764|1152339|IGMS|467.81M|467810000|10.83|224630|-39.23|21|2023-08-07|15/06/2023||-1.45||2540000|||2023-05-10|15/03/2023||-1.51||1360000||
2023-04-29 07:53:10|01765|1123581|GOEV|360.5M|360500000|206.78|22415740|-84.96|18|2023-08-14|15/06/2023||-0.1833||1670000|||2023-05-15|15/03/2023||-0.19||0.00||
2023-04-29 07:53:16|01766|31055|HEAR|180.26M|180260000|206.78|289687|-34.87|39|2023-08-07|15/06/2023||-0.3575||44720000|||2023-05-04|15/03/2023||-0.4098||47130000||
2023-04-29 07:53:21|01767|40072|LAND|575.35M|575350000|206.78|225545|-58.08|39|2023-08-09|15/06/2023||-0.135||21720000|||2023-05-08|15/03/2023||-0.09||21770000||
2023-04-29 07:53:26|01768|15541|BDSI|577.05M|577050000|5.590|4219922|0|35|2022-08-10|15/06/2022||0.1||55490000|||2022-05-12|15/03/2022||0.1||55810000||
2023-04-29 07:53:31|01769|8262|PBI|615.36M|615360000|206.78|1259491|-34.02|36|2023-08-02|15/06/2023||0.0267||835510000|||2023-05-03|15/03/2023||||869830000||
2023-04-29 07:53:35|01770|960616|DSKE|369.71M|369710000|206.78|318860|-4.22|27|2023-08-10|15/06/2023||0.33||472010000|||2023-05-09|15/03/2023||0.0567||421010000||
2023-04-29 07:53:40|01771|1056454|CUE|186.92M|186920000|206.78|161012|5.87|26|2023-08-15|15/06/2023||-0.3433||25670|||2023-05-15|15/03/2023||-0.2667||366670||
2023-04-29 07:53:46|01772|16807|OMER|364.41M|364410000|206.78|958216|53.44|39|2023-08-10|15/06/2023||-0.575||0.00|||2023-05-11|15/03/2023||-0.585||0.00||
2023-04-29 07:53:51|01773|21249|ENS|3.39B|3390000000|206.78|195636|23.41|40|2023-08-09|15/06/2023||1.34||943060000|||2023-05-31|15/03/2023||1.37||949400000||
2023-04-29 07:53:57|01774|40985|EPZM|247.50M|247500000|1.47|4160329|118.65|37|2022-11-02|15/09/2022||-0.305||11940000|||2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000||
2023-04-29 07:54:02|01775|29721|VSH|2.98B|2980000000|21.29|978187|11.35|40|2023-08-08|15/06/2023||0.5175||833970000|||2023-05-10|15/03/2023||0.5525||854500000||
2023-04-29 07:54:06|01776|16095|VERU|111.36M|111360000|206.78|3007093|-89.48|38|2023-08-10|15/06/2023||-0.29||6680000|||2023-05-10|15/03/2023||-0.335||5360000||
2023-04-29 07:54:11|01777|985960|VTGN|30.71M|30710000|206.78|5305648|-89.39|28|2023-08-15|15/06/2023||-0.0396||315100|||2023-06-27|15/03/2023||-0.045||180000||
2023-04-29 07:54:15|01778|1131528|RLMD|75.85M|75850000|2.52|207496|-89.57|23|2023-08-09|15/06/2023||-0.7975||0.00|||2023-05-10|15/03/2023||-0.8975||0.00||
2023-04-29 07:54:20|01779|41336|ISEE|4.51B|4510000000|206.78|2542427|131.13|40|2023-08-02|15/06/2023||-0.482||0.00|||2023-05-10|15/03/2023||-0.4631||0.00||
2023-04-29 07:54:27|01780|30710|CVM|92.34M|92340000|2.11|178313|-23.27|31|2023-08-15|15/06/2023||-0.12||0.00|||2023-05-16|15/03/2023||-0.15||0.00||
2023-04-29 07:54:31|01781|1055906|CURO|65.54M|65540000|1.6|125808|-86.09|26|2023-08-07|15/06/2023||-0.4778||220410000|||2023-05-01|15/03/2023||-0.7353||209340000||
2023-04-29 07:54:35|01782|1172578|SWIM|276.37M|276370000|206.78|405822|-80.2|13|2023-08-03|15/06/2023||0.1148||180070000|||2023-05-09|15/03/2023||-0.0605||123380000||
2023-04-29 07:54:39|01783|949615|KALV|291.47M|291470000|168.58|280006|-33.57|33|2023-07-06|15/04/2023||-0.868||0.00|||2023-03-09|15/01/2023|-0.75|-0.98|0.00|||
2023-04-29 07:54:44|01784|17175|SIGA|415.49M|415490000|206.78|764836|-14.89|30|2023-05-04|15/03/2023|||||||2023-03-02|15/12/2022|-0.01||11400000|||
2023-04-29 07:54:50|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0.55|36|2022-08-11|15/06/2022||0.3326||136950000|||2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000||
2023-04-29 07:55:01|01786|1172513|RXRX|917.34M|917340000|206.78|1027067|-24.64|12|2023-08-10|15/06/2023||-0.3568||13210000|||2023-05-10|15/03/2023||-0.3455||12970000||
2023-04-29 07:55:06|01787|1175843|IVVD|120.25M|120250000|1.1|202615|-62.07|12|2023-05-12|15/03/2023||-0.3567|||||2023-03-23|15/12/2022|-0.41|-0.36|0.00|0.00||
2023-04-29 07:55:11|01788|1161406|PLRX|1.67B|1670000000|28.25|505237|340.72|18|2023-08-07|15/06/2023||-0.6556||1600000|||2023-05-08|15/03/2023||-0.6712||1320000||
2023-04-29 07:55:15|01789|1174611|XMTR|663.2M|663200000|206.78|822863|-59.74|14|2023-08-10|15/06/2023||-0.1997||112340000|||2023-05-10|15/03/2023||-0.2687||100920000||
2023-04-29 07:55:21|01790|16434|JOUT|588.3M|588300000|206.78|49571|-24.82|40|2023-08-04|15/06/2023||1.79||197310000|||2023-05-05|15/03/2023||0.84||189640000||
2023-04-29 07:55:26|01791|1167038|MAX|469.68M|469680000|206.78|219148|-50.93|17|2023-08-10|15/06/2023||-0.1961||115380000|||2023-05-04|15/03/2023||-0.1944||116040000||
2023-04-29 07:55:30|01792|30761|FLL|242.26M|242260000|206.78|87100|-23.23|40|2023-08-10|15/06/2023||0.1659||64450000|||2023-05-08|15/03/2023||-0.0853||45090000||
2023-04-29 07:55:36|01793|13966|ARNA|6.17B|6170000000|206.78|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|||2022-05-10|15/03/2022||-2.31||40000||
2023-04-29 07:55:42|01794|1173828|LFST|3.07B|3070000000|206.78|606841|10.43|13|2023-08-09|15/06/2023||-0.078||250040000|||2023-05-10|15/03/2023||-0.092||246610000||
2023-04-29 07:55:48|01795|17541|WERN|2.86B|2860000000|206.78|544805|12.45|40|2023-07-24|15/06/2023||0.7733||866120000|||2023-05-03|15/03/2023||0.718||849900000||
2023-04-29 07:55:54|01796|20705|MYE|692.87M|692870000|18.95|171519|-13.47|39|2023-08-01|15/06/2023||0.5||246500000|||2023-05-04|15/03/2023||0.49||241800000||
2023-04-29 07:55:58|01797|1175117|LAW|350.74M|350740000|206.78|410503|-82.13|13|2023-08-31|15/06/2023||-0.187||37590000|||2023-05-10|15/03/2023||-0.2618||34810000||
2023-04-29 07:56:03|01798|15639|CAMP|93.9M|93900000|206.78|161925|-49.2|40|2023-06-29|15/05/2023||0.03||76490000|||2023-04-27|15/02/2023|0.06|0.02|78500000|78650000||
2023-04-29 07:56:08|01799|1010656|GTHX|148.27M|148270000|206.78|1193303|-47.15|26|2023-08-09|15/06/2023||-0.5293||14870000|||2023-05-03|15/03/2023||-0.6413||11200000||
2023-04-29 07:56:13|01800|1174520|BHG|101.66M|101660000|206.78|3447091|-91.41|13|2023-08-01|15/06/2023||-0.0745||757080000|||2023-05-03|15/03/2023||-0.0956||772480000||
2023-04-29 07:56:17|01801|1169335|ONTF|412.64M|412640000|8.70|308421|-32.35|12|2023-08-08|15/06/2023||-0.0014||41360000|||2023-05-09|15/03/2023||-0.0753||42230000||
2023-04-29 07:56:21|01802|40070|HGEN|18.93M|18930000|206.78|2310242|-91.85|35|2023-08-10|15/06/2023||-0.05||0.00|||2023-05-11|15/03/2023||-0.09||0.00||
2023-04-29 07:56:26|01803|1166959|ALGS|49.81M|49810000|47.07|114215|-5.69|16|2023-08-03|15/06/2023||-0.44||1470000|||2023-05-08|15/03/2023||-0.5025||1430000||
2023-04-29 07:56:30|01804|960580|CTMX|108.13M|108130000|47.07|962444|-8.94|30|2023-08-09|15/06/2023||-0.2213||11420000|||2023-05-11|15/03/2023||-0.1163||20330000||
2023-04-29 07:56:35|01805|960944|AKTS|203.93M|203930000|206.78|690067|-39.23|28|2023-08-28|15/06/2023||-0.2533||9120000|||2023-05-10|15/03/2023||-0.26||7610000||
2023-04-29 07:56:39|01806|1011049|SSTI|364.93M|364930000|206.78|60520|4.5|26|2023-08-08|15/06/2023||0.045||23220000|||2023-05-09|15/03/2023||0.05||21960000||
2023-04-29 07:56:43|01807|15989|EHTH|165.68M|165680000|206.78|573380|-31.11|40|2023-07-27|15/06/2023||-0.9993||62990000|||2023-05-09|15/03/2023||-0.889||78770000||
2023-04-29 07:56:48|01808|1143675|CFB|487.46M|487460000|206.78|146230|-21.02|18|2023-07-19|15/06/2023||0.3225||61930000|||2023-04-17|15/03/2023|0.35|0.32|62640000|61160000||
2023-04-29 07:56:52|01809|1167423|OLMA|194.63M|194630000|47.07|157442|76.1|16|2023-08-08|15/06/2023||-0.682||0.00|||2023-05-09|15/03/2023||-0.65||0.00||
2023-04-29 07:56:58|01810|1050114|KRYS|2.17B|2170000000|84.00|196326|33.35|26|2023-08-07|15/06/2023||-1.51||966670|||2023-05-08|15/03/2023||-1.44||166670||
2023-04-29 07:57:04|01811|41316|NVEE|1.47B|1470000000|206.78|109255|-21.27|36|2023-08-09|15/06/2023||1.46||224430000|||2023-05-04|15/03/2023||0.86||191290000||
2023-04-29 07:57:10|01812|1050151|FUV|11.08M|11080000|206.78|208266|-97.79|24|2023-04-03|15/12/2022|-5.74|-3.74|2380000|2350000|||2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000||
2023-04-29 07:57:16|01813|16459|KIRK|38.9M|38900000|206.78|101552|-59.39|38|2023-05-30|15/04/2023||-0.685||100130000|||2023-04-04|15/01/2023|-0.09|0.04|162500000|162120000||
2023-04-29 07:57:21|01814|50983|CLPT|258.61M|258610000|206.78|71388|18.87|37|2023-08-08|15/06/2023||-0.16||6300000|||2023-05-16|15/03/2023||-0.17||5600000||
2023-04-29 07:57:26|01815|1172512|EBET|9.25M|9250000|206.78|2841086|-90.83|12|2023-08-14|15/06/2023||-0.27||19100000|||2023-05-09|15/03/2023||-0.27||19000000||
2023-04-29 07:57:33|01816|29761|AVTA|1B|1000000000|206.78|628203|22.98|40|2023-08-09|15/06/2023||0.1725||187870000|||2023-05-10|15/03/2023||0.15||182330000||
2023-04-29 07:57:38|01817|17614|TCRT|136.62M|136620000|206.78|654624|31.49|40|2023-08-10|15/06/2023||-0.044||0.00|||2023-05-11|15/03/2023||-0.042||0.00||
2023-04-29 07:57:43|01818|41223|CWENa|5.99B|5990000000|28.98|228379|-1.29|39|2023-08-01|15/06/2023||0.9029||422680000|||2023-05-04|15/03/2023||-0.0845||280270000||
2023-04-29 07:57:48|01819|17089|RRGB|208.94M|208940000|206.78|387534|-4.81|40|2023-08-24|15/06/2023||-0.47||293200000|||2023-05-23|15/03/2023||-0.435||404230000||
2023-04-29 07:57:55|01820|949588|CCRD|219.03M|219030000|206.78|33328|12.15|28|2023-08-08|15/06/2023||0.09||14400000|||2023-05-04|15/03/2023||0.21||15290000||
2023-04-29 07:57:59|01821|1172722|AVAH|232.3M|232300000|206.78|478754|-59.8|11|2023-08-09|15/06/2023||-0.03||455230000|||2023-05-23|15/03/2023||-0.06||452580000||
2023-04-29 07:58:04|01822|31050|MEIP|33.91M|33910000|206.78|63328|-51.45|33|2023-08-31|15/06/2023||-0.132||1990000|||2023-05-11|15/03/2023||-0.138||2040000||
2023-04-29 07:58:09|01823|16771|NVEC|364.29M|364290000|206.78|32894|57.01|38|2023-07-19|15/06/2023|||||||2023-05-03|15/03/2023||||||
2023-04-29 07:58:13|01824|997802|BYSI|37.77M|37770000|0.97|184257|-39.84|26|2023-06-15|15/03/2023||-0.75||2520000|||2023-04-18|15/12/2022|-0.58|-0.28|338000|390000||
2023-04-29 07:58:18|01825|976450|BATRA|2.04B|2040000000|206.78|90411|47.42|30|2023-08-10|15/06/2023||-0.12||275000000|||2023-05-10|15/03/2023||0.15||24000000||
2023-04-29 07:58:22|01826|1173127|BYRN|114.14M|114140000|47.07|78510|-17.27|14|2023-07-24|15/05/2023||-0.0057||13100000|||2023-04-14|15/02/2023|-0.1|-0.05|8410000|11710000||
2023-04-29 07:58:28|01827|30809|INFU|195.78M|195780000|206.78|46185|26.11|39|2023-08-16|15/06/2023||0.0267||29470000|||2023-05-17|15/03/2023||0.0167||28730000||
2023-04-29 07:58:33|01828|48379|CTT|510.98M|510980000|10.37|438280|21.29|34|2022-11-03|15/09/2022||-0.0094||18100000|||2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000||
2023-04-29 07:58:37|01829|24310|TTI|368.66M|368660000|206.78|1448288|-23.18|40|2023-08-10|15/06/2023||0.0825||168470000|||2023-05-01|15/03/2023||0.0533||150500000||
2023-04-29 07:58:44|01830|949598|NXRT|1.11B|1110000000|206.78|123966|-54.81|33|2023-07-25|15/06/2023||0.69||69290000|||2023-04-25|15/03/2023|-0.15|-0.16|69200000|69280000||
2023-04-29 07:58:47|01831|940830|MARA|1.68B|1680000000|168.58|34445761|-40.27|36|2023-08-09|15/06/2023||-0.008||84210000|||2023-05-10|15/03/2023||-0.082||48610000||
2023-04-29 07:58:52|01832|15590|AX|2.4B|2400000000|206.78|566819|-1.67|39|2023-08-02|15/06/2023||1.23||226410000|||2023-04-27|15/03/2023|1.35|1.21|231100000|222430000||
2023-04-29 07:58:58|01833|52674|CDXC|98.8M|98800000|206.78|165608|-34|35|2023-08-10|15/06/2023||-0.0265||20260000|||2023-05-11|15/03/2023||-0.0383||19660000||
2023-04-29 07:59:03|01834|16552|LUNA|210.06M|210060000|6.28|220596|10.37|34|2023-08-10|15/06/2023||0.0567||29670000|||2023-05-10|15/03/2023||||24270000||
2023-04-29 07:59:08|01835|48662|AMPE|3.53M|3530000|0.234|162204|-92.64|29|2023-03-08|15/12/2022|-0.15|-0.3||0.00|||2022-11-29|15/09/2022|-0.43|-0.3||0.00||
2023-04-29 07:59:15|01836|17278|STXS|124.59M|124590000|206.78|174510|-36.64|40|2023-08-08|15/06/2023||-0.05||8100000|||2023-05-09|15/03/2023||-0.055||7700000||
2023-04-29 07:59:19|01837|17553|WINA|1.16B|1160000000|206.78|20220|60.01|34|2023-07-19|15/06/2023|||||||2023-04-19|15/03/2023|2.49||20520000|||
2023-04-29 07:59:24|01838|17235|SPPI|197.41M|197410000|206.78|2278076|9.8|40|2023-08-10|15/06/2023||-0.0475||12700000|||2023-05-11|15/03/2023||-0.0575||10940000||
2023-04-29 07:59:30|01839|942492|SIEN|15.39M|15390000|206.78|157731|-90.54|34|2023-05-09|15/03/2023||-0.11||24630000|||2023-03-14|15/12/2022|-2.35|-1.34|25070000|25200000||
2023-04-29 07:59:34|01840|1137415|CMBM|414.9M|414900000|206.78|84913|-5.32|19|2023-08-09|15/06/2023||0.2629||80820000|||2023-05-08|15/03/2023||0.2025||77110000||
2023-04-29 07:59:39|01841|16471|KRNY|519.44M|519440000|206.78|282492|-35.3|39|2023-07-27|15/06/2023||0.17||46010000|||2023-04-27|15/03/2023|0.16|0.16|44020000|45540000||
2023-04-29 07:59:44|01842|985717|PLSE|242.1M|242100000|206.78|73282|135.9|28|2023-08-09|15/06/2023||-0.2234||0.00|||2023-05-09|15/03/2023||-0.2239||0.00||
2023-04-29 07:59:47|01843|1175347|CTKB|1.55B|1550000000|206.78|800207|18.96|11|2023-08-31|15/06/2023||0.0325||53850000|||2023-05-09|15/03/2023||0.0167||47170000||
2023-04-29 07:59:52|01844|958168|OOMA|311.43M|311430000|12.3|71564|-5.31|32|2023-05-23|15/04/2023||0.135||57030000|||2023-03-02|15/01/2023|0.16|0.14|56500000|56400000||
2023-04-29 07:59:57|01845|24427|URG|242.22M|242220000|206.78|1425551|-34.29|38|2023-08-01|15/06/2023||-0.01||0.00|||2023-05-05|15/03/2023||-0.01||0.00||
2023-04-29 08:00:02|01846|17559|WLDN|197.62M|197620000|206.78|48743|-46.84|40|2023-08-03|15/06/2023||0.1||57730000|||2023-05-04|15/03/2023||-0.0125||52470000||
2023-04-29 08:00:08|01847|15935|DRRX|102.84M|102840000|168.58|93923|-10.64|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||
2023-04-29 08:00:15|01848|15402|AMRS|299.8M|299800000|206.78|4754470|-77.03|40|2023-08-09|15/06/2023||0.294||118130000|||2023-05-11|15/03/2023||-0.338||103650000||
2023-04-29 08:00:21|01849|1166361|TSHA|49.19M|49190000|206.78|566069|-81.64|13|2023-08-14|15/06/2023||-0.3455||0.00|||2023-05-09|15/03/2023||-0.3609||0.00||
2023-04-29 08:00:26|01850|17296|SYBT|1.43B|1430000000|206.78|105179|-8.06|38|2023-07-26|15/06/2023||0.9125||83780000|||2023-04-26|15/03/2023|0.99|0.92|85290000|83800000||
2023-04-29 08:00:32|01851|16412|JACK|1.91B|1910000000|92.69|332518|9.29|40|2023-08-09|15/06/2023||1.31||385340000|||2023-05-17|15/03/2023|2.54|1.21|527100000|385290000||
2023-04-29 08:00:38|01852|48372|KODK|261.03M|261030000|206.78|542437|-38.62|38|2023-05-10|15/03/2023|||||||2023-03-16|15/12/2022|0.05||305000000|||
2023-04-29 08:00:43|01853|985884|NMTR|12.47M|12470000|0.87|65461|-90.56|24|2023-03-22|15/12/2022|-0.92|-0.76||0.00|||2022-11-08|15/09/2022|-0.72|-0.82||0.00||
2023-04-29 08:00:48|01854|100209|EGRX|367.41M|367410000|206.78|152630|-35.8|35|2023-08-08|15/06/2023||0.945||60580000|||2023-05-08|15/03/2023||0.925||61000000||
2023-04-29 08:00:52|01855|1055294|OSW|1.17B|1170000000|12|571812|21.33|23|2023-08-03|15/06/2023||0.1175||171740000|||2023-05-03|15/03/2023||0.105||172990000||
2023-04-29 08:01:01|01856|1175329|BASE|706.67M|706670000|15.36|177557|-12.58|11|2023-06-08|15/04/2023||-0.297||39810000|||2023-03-07|15/01/2023|-0.18|-0.34|41600000|38250000||
2023-04-29 08:01:34|01857|1169489|||||||12|2022-08-04|15/06/2022||0.44||290970000|||2022-05-12|15/03/2022||0.43||285430000||
2023-04-29 08:01:41|01858|8070|ARCH|2.28B|2280000000|122.25|463222|-15.85|39|2023-07-26|15/06/2023||9.4||807210000|||2023-04-27|15/03/2023|10.02|10.22|869930000|810690000||
2023-04-29 08:01:46|01859|949611|TXMD|35.23M|35230000|206.78|33284|-66.82|34|2023-08-02|15/06/2023||0.06||1800000|||2023-05-04|15/03/2023||0.06||1700000||
2023-04-29 08:01:51|01860|1043334|REKR|73.96M|73960000|206.78|363444|-60.97|26|2023-08-09|15/06/2023||-0.2||7510000|||2023-05-16|15/03/2023||-0.23||6460000||
2023-04-29 08:01:56|01861|953051|STKS|249.63M|249630000|7.83|73560|-16.79|33|2023-08-16|15/06/2023||0.1575||94330000|||2023-05-16|15/03/2023||0.1125||83930000||
2023-04-29 08:02:03|01862|32353|WW|656.26M|656260000|206.78|7287595|-17.41|40|2023-08-08|15/06/2023||0.2205||241220000|||2023-05-04|15/03/2023||-0.3554||236400000||
2023-04-29 08:02:09|01863|942488|VBTX|933.28M|933280000|206.78|559993|-48.58|33|2023-07-24|15/06/2023||0.7567||119590000|||2023-04-25|15/03/2023|0.79|0.75|116920000|117640000||
2023-04-29 08:02:14|01864|40981|CMRX|102.76M|102760000|206.78|770022|-74.56|40|2023-08-09|15/06/2023||-0.2367||60000|||2023-05-11|15/03/2023||-0.2467||60000||
2023-04-29 08:02:20|01865|940814|RYI|1.34B|1340000000|206.78|316438|-2.25|36|2023-08-02|15/06/2023||1.08||1090000000|||2023-05-01|15/03/2023||1||1040000000||
2023-04-29 08:02:26|01866|1073762|CLBK|1.79B|1790000000|206.78|221717|-14.12|26|2023-07-26|15/06/2023||0.19||69900000|||2023-04-26|15/03/2023|0.18|0.19|69000000|68900000||
2023-04-29 08:02:31|01867|31172|CHUY|627.78M|627780000|206.78|89941|37.11|40|2023-08-10|15/06/2023||0.5088||119770000|||2023-05-04|15/03/2023||0.3588||109840000||
2023-04-29 08:02:36|01868|962434|TRIL|2.45B|2450000000|206.78|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|||2022-05-13|15/03/2022||-0.27||0.00||
2023-04-29 08:02:40|01869|1162161|PCVX|3.93B|3930000000|206.78|895463|75.82|17|2023-08-08|15/06/2023||-0.8588||0.00|||2023-05-09|15/03/2023||-0.8266||0.00||
2023-04-29 08:02:45|01870|16882|PCYO|237.42M|237420000|206.78|91114|-8.27|37|2023-07-10|15/05/2023|||||||2023-04-12|15/02/2023|0.01||2990000|||
2023-04-29 08:02:52|01871|24337|VGR|1.99B|1990000000|12.74|861504|-2.75|40|2023-08-09|15/06/2023||0.335||408200000|||2023-05-09|15/03/2023||0.265||334000000||
2023-04-29 08:02:58|01872|15535|BCRX|1.44B|1440000000|206.78|2858937|-21.3|40|2023-08-08|15/06/2023||-0.2582||79780000|||2023-05-03|15/03/2023||-0.3009||71120000||
2023-04-29 08:03:02|01873|1172517|SKYT|401.23M|401230000|9.04|356336|40.16|15|2023-08-01|15/06/2023||-0.1124||63620000|||2023-05-08|15/03/2023||-0.1383||60580000||
2023-04-29 08:03:07|01874|39301|PRLB|753.85M|753850000|47.07|237155|-32.75|40|2023-07-27|15/06/2023||0.2965||124290000|||2023-05-05|15/03/2023||0.2313||118910000||
2023-04-29 08:03:12|01875|41214|HASI|2.61B|2610000000|206.78|712190|-31.65|38|2023-08-03|15/06/2023||0.546||37160000|||2023-05-04|15/03/2023||0.533||36490000||
2023-04-29 08:03:17|01876|1129437|QNCX|55.51M|55510000|206.78|1281896|-60.05|20|2023-05-09|15/03/2023||-0.3092|||||2023-02-28|15/12/2022|-0.15|-0.2876||0.00||
2023-04-29 08:03:23|01877|1171599|NAPA|1.74B|1740000000|15.10|518442|-22.25|12|2023-06-05|15/04/2023||0.1206||89750000|||2023-03-08|15/01/2023|0.18|0.17|103500000|101710000||
2023-04-29 08:03:28|01878|1081602|EVER|227.27M|227270000|6.97|425640|-51.09|23|2023-08-07|15/06/2023||-0.2071||102950000|||2023-05-08|15/03/2023||-0.24||103080000||
2023-04-29 08:03:34|01879|1073473|EVLO|17.06M|17060000|206.78|3408303|-93.51|26|2023-08-03|15/06/2023||-0.124||0.00|||2023-06-01|15/03/2023||-0.128||0.00||
2023-04-29 08:03:39|01880|958814|FLOW|3.64B|3640000000|86.49|679853|0|28|2022-08-03|15/06/2022||0.82||396050000|||2022-05-04|15/03/2022||0.755||380500000||
2023-04-29 08:03:45|01881|20297|VTLE|848.8M|848800000|206.78|684597|-38.05|40|2023-08-02|15/06/2023||4.92||336400000|||2023-05-09|15/03/2023||4.74||323810000||
2023-04-29 08:03:58|01882|24347|TG|314.62M|314620000|9.38|152410|-20.31|39|2023-05-04|15/03/2023|||||||2023-03-16|15/12/2022|-0.11||189100000|||
2023-04-29 08:04:02|01883|1172718|TMCI|1.5B|1500000000|24.49|416091|23.25|13|2023-08-03|15/06/2023||-0.224||43770000|||2023-05-08|15/03/2023||-0.234||39250000||
2023-04-29 08:04:09|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||
2023-04-29 08:04:16|01885|39296|TGH|1.49B|1490000000|206.78|291508|3.97|40|2023-08-08|15/06/2023||1.24||201880000|||2023-05-02|15/03/2023||1.24||203030000||
2023-04-29 08:04:21|01886|21226|CTS|1.24B|1240000000|206.78|169207|13.13|40|2023-07-27|15/06/2023||0.6354||155210000|||2023-04-27|15/03/2023|0.61|0.56|146000000|149650000||
2023-04-29 08:04:25|01887|16068|||||||40|2023-07-27|15/06/2023||1.22||451590000|||2023-04-27|15/03/2023|1.25|1.23|762740000|435820000||
2023-04-29 09:17:57|01888|1061935|EOLS|493.04M|493040000|206.78|501720|-22.45|26|2023-08-02|15/06/2023||-0.1264||46650000|||2023-05-10|15/03/2023||-0.1839||40570000||
2023-04-29 09:18:02|01889|16243|HBIO|241.33M|241330000|5.720|127722|8.95|40|2023-07-27|15/06/2023||0.0633||29570000|||2023-04-25|15/03/2023|0.06|0.04|30000000|28950000||
2023-04-29 09:18:08|01890|16501|LGND|1.31B|1310000000|206.78|115787|-18.25|40|2023-08-07|15/06/2023||0.669||26430000|||2023-05-04|15/03/2023||0.8602||32000000||
2023-04-29 09:18:12|01891|20964|GEF|3.32B|3320000000|47.07|178349|2.31|40|2023-06-07|15/04/2023||1.28||1410000000|||2023-03-01|15/01/2023|1.06|1.25|1270000000|1360000000||
2023-04-29 09:18:15|01892|1174646|EVCM|2.28B|2280000000|206.78|244927|-9.79|13|2023-08-07|15/06/2023||0.07||170690000|||2023-05-09|15/03/2023||0.0625||158730000||
2023-04-29 09:18:19|01893|1174987|SGHT|468.53M|468530000|206.78|118155|38.74|13|2023-08-10|15/06/2023||-0.3588||22470000|||2023-05-04|15/03/2023||-0.4008||18860000||
2023-04-29 09:18:26|01894|1009134|URGN|271.68M|271680000|11.59|134056|54.95|26|2023-08-15|15/06/2023||-1.21||20840000|||2023-05-11|15/03/2023||-1.3||17590000||
2023-04-29 09:18:31|01895|1156702|RVMD|2.5B|2500000000|206.78|1237447|10.33|19|2023-08-09|15/06/2023||-0.8638||1790000|||2023-05-08|15/03/2023||-0.8188||2500000||
2023-04-29 09:18:36|01896|1082094|CCB|481.46M|481460000|206.78|61886|-12.9|31|2023-07-27|15/06/2023||0.9625||101940000|||2023-04-27|15/03/2023|0.91|0.8725|103800000|92520000||
2023-04-29 09:18:41|01897|41265|LXFR|420.84M|420840000|15.25|97992|-8.46|38|2023-08-02|15/06/2023||0.27||110500000|||2023-04-26|15/03/2023|0.2|0.21|101300000|102500000||
2023-04-29 09:18:47|01898|1122406|ZYXI|419.34M|419340000|11.44|244910|60.22|25|2023-08-02|15/06/2023||0.0767||44580000|||2023-04-27|15/03/2023|0.04|0.01|42200000|39610000||
2023-04-29 09:18:52|01899|17508|AWH|43.54M|43540000|206.78|242176|-50.39|40|2023-08-10|15/06/2023||-0.045||3240000|||2023-05-17|15/03/2023||-0.0601||2820000||
2023-04-29 09:18:56|01900|943140|CTSO|107.69M|107690000|206.78|91082|20.1|35|2023-08-01|15/06/2023||-0.12||9200000|||2023-05-02|15/03/2023||-0.13||8600000||
2023-04-29 09:19:00|01901|1175111|ERAS|415.63M|415630000|2.76|1035332|-62.9|13|2023-08-24|15/06/2023||-0.2883||0.00|||2023-05-11|15/03/2023||-0.3123||0.00||
2023-04-29 09:19:04|01902|1061417|AGS|199.56M|199560000|5.28|726687|-19.63|26|2023-08-09|15/06/2023||0.0193||82030000|||2023-05-09|15/03/2023||-0.077||77370000||
2023-04-29 09:19:09|01903|16486|DSGR|985.95M|985950000|206.78|28268|17.67|40|2023-07-27|15/06/2023||0.54||356200000|||2023-05-04|15/03/2023||0.41||336450000||
2023-04-29 09:19:14|01904|955568|SPNE|360.18M|360180000|9.54|324588|-0.21|32|2023-05-04|15/03/2023||-0.3377||58400000|||2023-03-01|15/12/2022||-0.3719||63420000||
2023-04-29 09:19:18|01905|1175346|CRBU|263.59M|263590000|4.3|495028|-42.51|12|2023-08-31|15/06/2023||-0.482||3190000|||2023-05-08|15/03/2023||-0.472||2690000||
2023-04-29 09:19:22|01906|17395|PRTK|91.05M|91050000|206.78|679006|-28.7|39|2023-08-03|15/06/2023||-0.3||37500000|||2023-05-10|15/03/2023||-0.32||35500000||
2023-04-29 09:19:25|01907|52757|GWRS|261.87M|261870000|33.04|23123|-25.27|30|2023-08-09|15/06/2023||0.09||13000000|||2023-05-03|15/03/2023||0.03||11000000||
2023-04-29 09:19:36|01908|16204|GOOD|486.9M|486900000|33.04|290375|-45.58|40|2023-07-31|15/06/2023||-0.0167||37980000|||2023-05-03|15/03/2023||-0.02||37340000||
2023-04-29 09:19:41|01909|50891|BEEM|91.24M|91240000|8.92|128491|-43.11|26|2023-08-17|15/06/2023||-0.4037||9430000|||2023-05-17|15/03/2023||-0.4122||8100000||
2023-04-29 09:19:45|01910|41302|ESPR|117.57M|117570000|1.32|4084705|-76.04|39|2023-08-01|15/06/2023||-0.604||25450000|||2023-05-09|15/03/2023||-0.6729||21860000||
2023-04-29 09:19:49|01911|1175352|MLNK|1.21B|1210000000|206.78|88120|-10.05|11|2023-05-02|15/03/2023||0.0443||74080000|||2023-03-01|15/12/2022|0.03|0.0431|70600000|67320000||
2023-04-29 09:19:53|01912|1122729|SOLY|487.65M|487650000|206.78|1380335|0|18|2022-05-18|15/03/2022|||||||2022-03-07|15/12/2021||-0.31||500000||
2023-04-29 09:19:57|01913|100219|CARM|167.06M|167060000|47.07|127463|26.57|35|2023-05-15|15/03/2023||-0.89||3730000|||2023-02-28|15/12/2022|-0.04|-0.11||0.00||
2023-04-29 09:20:01|01914|20993|GDOT|893.78M|893780000|206.78|345372|-37.33|40|2023-08-09|15/06/2023||0.4219||342240000|||2023-05-04|15/03/2023||0.776||386810000||
2023-04-29 09:20:07|01915|16323|ICAD|36.63M|36630000|1.45|162837|-60.7|39|2023-08-03|15/06/2023||-0.096||6820000|||2023-05-15|15/03/2023||-0.114||6190000||
2023-04-29 09:20:11|01916|32325|MTH|4.68B|4680000000|206.78|469864|51.83|40|2023-07-26|15/06/2023||2.8||1110000000|||2023-04-26|15/03/2023|3.54|2.58|1280000000|1040000000||
2023-04-29 09:20:15|01917|940829|IRMD|524.26M|524260000|206.78|42848|1.09|36|2023-08-01|15/06/2023||0.3||15100000|||2023-05-03|15/03/2023||0.2833||14850000||
2023-04-29 09:20:18|01918|1166924|CDAKQ|405.13K|405130|47.07|1596447|-99.69|17|2023-08-03|15/06/2023||-0.2963||678400|||2023-05-04|15/03/2023||-0.3232||678400||
2023-04-29 09:20:23|01919|15758|FBIO|100.03M|100030000|206.78|599220|-32.72|38|2023-08-10|15/06/2023||-0.1975||18080000|||2023-05-11|15/03/2023||-0.205||17100000||
2023-04-29 09:20:27|01920|955563|LNTH|5.83B|5830000000|206.78|1004735|44.54|33|2023-07-26|15/06/2023||1.21||285100000|||2023-05-04|15/03/2023||1.28||279360000||
2023-04-29 09:20:32|01921|15561|GRBK|1.72B|1720000000|37.27|312621|83.14|33|2023-08-09|15/06/2023||0.8249||306230000|||2023-05-03|15/03/2023||0.6723||254240000||
2023-04-29 09:20:37|01922|21204|GHL|130M|130000000|206.78|84459|-45.26|40|2023-08-01|15/06/2023||0.2233||78840000|||2023-05-03|15/03/2023||-0.16||63010000||
2023-04-29 09:20:43|01923|30818|ITI|195.81M|195810000|206.78|113202|78.68|40|2023-08-08|15/06/2023||0.035||40410000|||2023-06-08|15/03/2023||0.035||40470000||
2023-04-29 09:20:46|01924|1072038|PACK|336.15M|336150000|4.08|377937|-73.71|22|2023-07-27|15/06/2023||-0.0633||86910000|||2023-05-05|15/03/2023||-0.0833||81150000||
2023-04-29 09:20:51|01925|16210|INDT|678.79M|678790000|206.78|152179|-9.69|31|2023-07-11|15/06/2023||-0.13||13850000|||2023-05-01|15/03/2023||-0.14||13150000||
2023-04-29 09:20:55|01926|1057276|VVNT|2.58B|2580000000|12|2176763|119.78|19|2023-05-11|15/03/2023||-0.1525||414580000|||2023-03-13|15/12/2022|0.09|-0.2375|443100000|424340000||
2023-04-29 09:20:59|01927|1169942|BVS|79.08M|79080000|206.78|1384354|-91.77|14|2023-08-09|15/06/2023||-0.0069||134630000|||2023-05-10|15/03/2023||-0.1503||116580000||
2023-04-29 09:21:04|01928|20234|HVT|490.64M|490640000|30.14|150289|20.89|40|2023-08-01|15/06/2023||0.9813||244170000|||2023-05-02|15/03/2023||0.8187||230090000||
2023-04-29 09:21:09|01929|21139|SCL|2.05B|2050000000|206.78|85174|-11.95|41|2023-07-26|15/06/2023||1.51||670330000|||2023-04-25|15/03/2023|0.71|0.97|651440000|640070000||
2023-04-29 09:21:13|01930|1171992|EWTX|554.81M|554810000|8.77|163263|9.49|13|2023-08-07|15/06/2023||-0.39||0.00|||2023-05-11|15/03/2023||-0.36||0.00||
2023-04-29 09:21:17|01931|1167330|NGMS|450.34M|450340000|33.04|81383|3.86|14|2023-08-09|15/06/2023||0.0247||60170000|||2023-05-10|15/03/2023||0.0123||60340000||
2023-04-29 09:21:23|01932|30875|ERNA|14.98M|14980000|206.78|10288|-87.14|31|2023-03-20|15/12/2022|-1.24|-0.14||0.00|||2022-11-08|15/09/2022|-2.49|-2.20||0.00||
2023-04-29 09:21:30|01933|945080|ATEX|595.88M|595880000|206.78|144197|-41.72|33|2023-08-09|15/06/2023||-0.56||2000000|||2023-06-06|15/03/2023||-0.55||1040000||
2023-04-29 09:21:35|01934|1174605|INTA|2.57B|2570000000|206.78|314376|59.24|11|2023-05-08|15/03/2023||0.0024||87620000|||2023-02-06|15/12/2022|0.03|-0.03|84700000|80450000||
2023-04-29 09:21:39|01935|968972|SNDX|1.41B|1410000000|47.07|774050|21.45|30|2023-08-07|15/06/2023||-0.6633||800000|||2023-05-09|15/03/2023||-0.6517||800000||
2023-04-29 09:21:43|01936|102891|AMPH|1.72B|1720000000|35.77|335879|0.96|36|2023-08-09|15/06/2023||0.5103||135500000|||2023-05-11|15/03/2023||0.4685||133840000||
2023-04-29 09:21:50|01937|1127924|TPTX|3.81B|3810000000|206.78|2008237|150.86|18|2022-11-08|15/09/2022||-1.87||0.00|||2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000||
2023-04-29 09:21:56|01938|991170|FLGT|878M|878000000|29.57|212418|-47.54|28|2023-08-07|15/06/2023||-0.3886||62080000|||2023-05-05|15/03/2023||-0.5165||59620000||
2023-04-29 09:22:02|01939|100227|AKBA|168.92M|168920000|206.78|2026603|116.16|37|2023-08-10|15/06/2023||-0.115||48000000|||2023-05-08|15/03/2023||-0.15||46700000||
2023-04-29 09:22:06|01940|16247|HCCI|851.15M|851150000|47.07|95006|24.28|40|2023-07-26|15/06/2023||0.8633||200550000|||2023-05-09|15/03/2023||0.6567||188900000||
2023-04-29 09:22:10|01941|1056452|CASA|120.9M|120900000|1.25|445916|-75.49|24|2023-08-03|15/06/2023||-0.0633||84450000|||2023-05-03|15/03/2023||-0.0933||66700000||
2023-04-29 09:22:14|01942|1160904|IMVT|2.09B|2090000000|16.14|841202|238.36|18|2023-08-04|15/06/2023||-0.4467||0.00|||2023-06-07|15/03/2023||-0.4228||0.00||
2023-04-29 09:22:21|01943|20614|CAI|962.84M|962840000|56|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|||2022-05-09|15/03/2022||2.21||98200000||
2023-04-29 09:22:27|01944|8120|ANF|1.18B|1180000000|206.78|1524412|-33.75|37|2023-06-01|15/04/2023||0.0001||812710000|||2023-03-01|15/01/2023|0.81|0.86|1200000000|1180000000||
2023-04-29 09:22:31|01945|16453|SMPL|3.62B|3620000000|36.37|588693|-13.69|25|2023-06-29|15/05/2023||0.4106||323440000|||2023-04-05|15/02/2023|0.32|0.29|296600000|293310000||
2023-04-29 09:22:35|01946|15435|SEEL|84.06M|84060000|206.78|526549|7.73|40|2023-08-04|15/06/2023||-0.105||0.00|||2023-05-09|15/03/2023||-0.105||0.00||
2023-04-29 09:22:39|01947|102913|QTNTQ|690.6K|690600|206.78|16913|-99.87|36|2023-08-07|15/06/2023||-3.6||11100000|||2023-05-30|15/03/2023||-4.4||10500000||
2023-04-29 09:22:43|01948|41243|TPH|2.87B|2870000000|33.04|1007659|42.19|40|2023-07-20|15/06/2023||0.59||693730000|||2023-04-27|15/03/2023|0.73|0.48|768410000|592970000||
2023-04-29 09:22:50|01949|15486|ATHX|17.67M|17670000|0.8512|234564|-92.69|39|2023-08-09|15/06/2023||-48||0.00|||2023-05-11|15/03/2023||-54||0.00||
2023-04-29 09:22:55|01950|41291|BNFT|362.02M|362020000|206.78|1008632|-4.02|39|2023-05-02|15/03/2023||-0.01||61570000|||2023-02-28|15/12/2022||0.3||78670000||
2023-04-29 09:22:59|01951|16363|INFI|16.1M|16100000|206.78|1115527|-77.34|40|2023-08-08|15/06/2023||-0.12||700000|||2023-05-09|15/03/2023||-0.11||600000||
2023-04-29 09:23:03|01952|1172291|ALKT|1.11B|1110000000|206.78|279211|-7.34|13|2023-08-02|15/06/2023||-0.0665||63000000|||2023-05-03|15/03/2023||-0.0583||58720000||
2023-04-29 09:23:07|01953|1174606|IAS|2.43B|2430000000|206.78|449355|30|12|2023-08-10|15/06/2023||0.0156||111740000|||2023-05-04|15/03/2023||0.01||103010000||
2023-04-29 09:23:11|01954|1174324|LYEL|506.71M|506710000|206.78|973562|-60.43|13|2023-08-10|15/06/2023||-0.2675||0.00|||2023-05-09|15/03/2023||-0.26||0.00||
2023-04-29 09:23:15|01955|1175582|TNYA|355.39M|355390000|5.32|489922|-46.1|13|2023-05-10|15/03/2023||-0.574||0.00|||2023-03-08|15/12/2022|-0.61|-0.6317|0.00|0.00||
2023-04-29 09:23:20|01956|1175428|ICVX|228.21M|228210000|206.78|159980|-26.04|11|2023-05-15|15/03/2023||-0.6354||333330|||2023-03-30|15/12/2022|-0.59|-0.6918|0.00|900000||
2023-04-29 09:23:24|01957|1174647|DNUT|2.59B|2590000000|15.38|777818|12.59|12|2023-08-16|15/06/2023||0.0725||410000000|||2023-05-11|15/03/2023||0.0736||401640000||
2023-04-29 09:23:28|01958|1129440|APLT|98.34M|98340000|1.7|426216|-15|20|2023-08-15|15/06/2023||-0.3809||0.00|||2023-05-10|15/03/2023||-0.0666||0.00||
2023-04-29 09:23:33|01959|15687|CENT|1.93B|1930000000|36.84|37132|-17.1|38|2023-08-02|15/06/2023||1.5||1050000000|||2023-05-03|15/03/2023||1.05||924420000||
2023-04-29 09:23:37|01960|40052|AXDX|87.83M|87830000|0.882|324522|-7.21|31|2023-08-10|15/06/2023||-0.105||3600000|||2023-05-11|15/03/2023||-0.145||3350000||
2023-04-29 09:23:43|01961|1073426|OBNK|905.88M|905880000|29.43|110474|-25.11|26|2023-07-26|15/06/2023||0.88||97420000|||2023-04-26|15/03/2023|0.78|0.91|93530000|97750000||
2023-04-29 09:23:46|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|||2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000||
2023-04-29 09:23:51|01963|17342|MTEM|22.14M|22140000|47.07|784605|-78.29|40|2023-08-10|15/06/2023||-0.26||1250000|||2023-05-15|15/03/2023||-0.27||1250000||
2023-04-29 09:23:56|01964|40983|THRY|780.44M|780440000|206.78|179314|-15.18|25|2023-08-03|15/06/2023||0.5658||248100000|||2023-05-04|15/03/2023||0.2926||237690000||
2023-04-29 09:24:00|01965|17122|SBGI|1.3B|1300000000|206.78|820457|-13.26|40|2023-08-02|15/06/2023||-0.3129||777070000|||2023-05-03|15/03/2023||-0.5643||775140000||
2023-04-29 09:24:04|01966|1166406|PRLD|308.24M|308240000|206.78|75345|32.92|15|2023-08-08|15/06/2023||-0.68|||||2023-05-09|15/03/2023||-0.6733||||
2023-04-29 09:24:09|01967|20826|HNI|1.08B|1080000000|206.78|324722|-30.5|40|2023-07-26|15/06/2023||0.2167||517120000|||2023-05-08|15/03/2023||-0.0333||462350000||
2023-04-29 09:24:14|01968|30748|EVI|250.45M|250450000|206.78|23873|30.69|25|2023-05-15|15/03/2023|||||||2023-02-09|15/12/2022|0.15||82640000|||
2023-04-29 09:24:18|01969|16340|TILE|455.08M|455080000|47.07|396857|-38.99|40|2023-07-27|15/06/2023||0.375||342100000|||2023-05-05|15/03/2023||0.18||282100000||
2023-04-29 09:24:22|01970|1166964|TARS|399.91M|399910000|14.92|106574|-17.89|15|2023-08-02|15/06/2023||-1.12||0.00|||2023-05-09|15/03/2023||-0.9546||5000000||
2023-04-29 09:24:26|01971|20631|ESE|2.41B|2410000000|93.57|90008|45.79|40|2023-08-08|15/06/2023||0.9933||236380000|||2023-05-09|15/03/2023||0.7133||218500000||
2023-04-29 09:24:30|01972|1165437|VINC|27.83M|27830000|206.78|56888|-48.43|15|2023-08-10|15/06/2023||-0.42||0.00|||2023-05-11|15/03/2023||-0.24||0.00||
2023-04-29 09:24:35|01973|24440|CCF|1.03B|1030000000|206.78|23625|28.29|39|2023-07-10|15/05/2023|||||||2023-04-06|15/02/2023|0.89||94280000|||
2023-04-29 09:24:39|01974|20589|MWA|2.09B|2090000000|13.4|874140|10.02|40|2023-08-03|15/06/2023||0.2063||353700000|||2023-05-08|15/03/2023||0.1513||330180000||
2023-04-29 09:24:44|01975|20243|PZN|710.99M|710990000|206.78|142307|46.43|38|2023-01-30|15/12/2022|||||||2022-10-18|15/09/2022|0.15||45240000|||
2023-04-29 09:24:48|01976|1163244|HYLN|247.55M|247550000|1.37|1403856|-59.1|18|2023-08-08|15/06/2023||-0.1862||745000|||2023-05-09|15/03/2023||-0.1825||695000||
2023-04-29 09:24:52|01977|1172723|FTCI|303.04M|303040000|206.78|1332509|-7.14|12|2023-08-09|15/06/2023||-0.0741||55250000|||2023-06-06|15/03/2023||-0.0983||38180000||
2023-04-29 09:24:57|01978|977675|OTLK|269.5M|269500000|206.78|571602|-33.96|28|2023-08-17|15/06/2023||-0.0659||0.00|||2023-05-18|15/03/2023||-0.0615||0.00||
2023-04-29 09:25:03|01979|16441|KALU|1.04B|1040000000|206.78|166891|-34.28|40|2023-07-25|15/06/2023||0.3893||843740000|||2023-04-26|15/03/2023|0.42|-0.13|808000000|821970000||
2023-04-29 09:25:09|01980|1173890|JANX|639.84M|639840000|206.78|71583|41.98|13|2023-08-08|15/06/2023||-0.4875||648130|||2023-05-09|15/03/2023||-0.4775||896470||
2023-04-29 09:25:14|01981|1080049|VRCA|258.23M|258230000|206.78|200666|-6.94|26|2023-08-09|15/06/2023||-0.2086||322000|||2023-05-10|15/03/2023||-0.1903||322000||
2023-04-29 09:25:18|01982|1175353|PWSC|4.18B|4180000000|20.88|742238|28.1|12|2023-05-04|15/03/2023||0.1979||159360000|||2023-02-22|15/12/2022|0.27|0.2|161100000|162640000||
2023-04-29 09:25:23|01983|24415|GRC|642.68M|642680000|206.78|66925|-26.11|36|2023-07-28|15/06/2023||0.27||157210000|||2023-04-27|15/03/2023|0.25|0.21|160500000|157380000||
2023-04-29 09:25:28|01984|961635|WVE|391.44M|391440000|3.99|369268|79.73|30|2023-08-10|15/06/2023||-0.388||4850000|||2023-05-03|15/03/2023||-0.05||38600000||
2023-04-29 09:25:32|01985|16675|MSON|462.52M|462520000|47.07|158811|0|35|2022-09-08|15/06/2022||-0.1164||23850000|||2022-05-05|15/03/2022||-0.1638||21960000||
2023-04-29 09:25:38|01986|1168973|OUST|136.74M|136740000|3.54|596453|-89.59|14|2023-08-07|15/06/2023||-1.62||24460000|||2023-05-11|15/03/2023||-2.12||20100000||
2023-04-29 09:25:43|01987|961629|DLTH|215.84M|215840000|6.26|140117|-48.73|32|2023-06-07|15/04/2023||-0.1064||119790000|||2023-03-09|15/01/2023|0.23|0.22|241770000|244850000||
2023-04-29 09:25:47|01988|941657|LTRPA|132.06M|132060000|206.78|290245|-53.29|33|2023-05-02|15/03/2023|||||||2023-02-17|15/12/2022|0.26|-0.19|354000000|||
2023-04-29 09:25:51|01989|943135|JRVR|730.43M|730430000|206.78|186955|-20.07|35|2023-08-02|15/06/2023||0.5271||203580000|||2023-05-02|15/03/2023||0.5168||202350000||
2023-04-29 09:25:56|01990|1080051|MGTA|47.18M|47180000|206.78|1206653|-44.82|24|2023-08-10|15/06/2023||-0.1773||0.00|||2023-05-11|15/03/2023||-0.3215||0.00||
2023-04-29 09:26:00|01991|1166960|EAR|100.6M|100600000|206.78|67657|-93.92|14|2023-05-10|15/03/2023||-0.05||7300000|||2023-02-23|15/12/2022|-4.39|-1.00|12920000|8060000||
2023-04-29 09:26:05|01992|51519|FORA|85.77M|85770000|2.66|25922|-21.99|26|2023-08-10|15/06/2023||-0.07||5800000|||2023-05-15|15/03/2023||-0.11||5700000||
2023-04-29 09:26:09|01993|1050112|CELC|222.75M|222750000|206.78|77391|48.63|26|2023-08-10|15/06/2023||-0.38||0.00|||2023-05-10|15/03/2023||-0.3667||0.00||
2023-04-29 09:26:13|01994|976458|PR|5.67B|5670000000|10.45|7464140|29.01|28|2023-08-02|15/06/2023||0.4467||724590000|||2023-05-08|15/03/2023||0.4215||689780000||
2023-04-29 09:26:17|01995|1171768|TIL|85.01M|85010000|206.78|678407|-91.46|13|2023-08-11|15/06/2023||-0.215||0.00|||2023-05-11|15/03/2023||-0.22||0.00||
2023-04-29 09:26:22|01996|1131057|IDYA|1.05B|1050000000|18.26|564914|93.43|21|2023-08-14|15/06/2023||-0.5916||4290000|||2023-05-09|15/03/2023||-0.5419||7170000||
2023-04-29 09:26:27|01997|1142208|KRUS|764.13M|764130000|206.78|189480|31.55|20|2023-07-18|15/05/2023||0.0432||49740000|||2023-04-04|15/02/2023|-0.1|-0.22|43900000|41770000||
2023-04-29 09:26:33|01998|29668|RM|256.51M|256510000|206.78|40990|-39.51|40|2023-08-01|15/06/2023||1.11||135120000|||2023-05-03|15/03/2023||0.545||134710000||
2023-04-29 09:26:37|01999|30915|RVP|52.09M|52090000|206.78|39689|-52.2|32|2023-05-16|15/03/2023|||||||2023-03-30|15/12/2022|-0.13||12680000|||
2023-04-29 09:26:43|02000|1131556|ATER|60.75M|60750000|0.79|1255843|-84.33|22|2023-08-03|15/06/2023||-0.1225||53530000|||2023-05-15|15/03/2023||-0.155||33530000||
2023-04-29 09:26:46|02001|6389|BBBY|49.95M|49950000|0.11|123758683|-99.27|31|2023-06-28|15/05/2023||-0.69||1100000000|||2023-04-26|15/02/2023||-1.67||1380000000||
2023-04-29 09:26:51|02002|41231|PBYI|125.13M|125130000|206.78|314263|6.77|40|2023-08-10|15/06/2023||-0.07||53000000|||2023-05-04|15/03/2023||-0.08||51000000||
2023-04-29 09:26:56|02003|40984|ENTA|742.51M|742510000|35.55|173509|-46.97|40|2023-08-08|15/06/2023||-2.24||19720000|||2023-05-08|15/03/2023||-1.97||19040000||
2023-04-29 09:27:01|02004|20627|CSV|428.16M|428160000|28.71|94026|-36.02|40|2023-08-01|15/06/2023||0.51||92020000|||2023-05-03|15/03/2023||0.59||92070000||
2023-04-29 09:27:05|02005|1172949|HNST|154.95M|154950000|206.78|885947|-59.11|12|2023-08-11|15/06/2023||-0.1053||79780000|||2023-06-14|15/03/2023||-0.1245||71510000||
2023-04-29 09:27:09|02006|16840|OSIS|1.9B|1900000000|206.78|101685|46.93|40|2023-08-24|15/06/2023||2.54||382560000|||2023-04-27|15/03/2023|1.49|1.47|303000000|304920000||
2023-04-29 09:27:14|02007|1175112|IMGO|1.22B|1220000000|206.78|752942|87.16|11|2023-05-11|15/03/2023||-0.56||0.00|||2023-03-23|15/12/2022||-0.535||0.00||
2023-04-29 09:27:17|02008|1163393|MPLN|625.3M|625300000|206.78|1639146|-77.3|14|2023-08-03|15/06/2023||-0.0406||241960000|||2023-05-04|15/03/2023||-0.0418||243630000||
2023-04-29 09:27:21|02009|1174984|FXLV|82.73M|82730000|206.78|499545|-90.68|13|2023-08-24|15/06/2023||0.0407||34000000|||2023-05-15|15/03/2023||0.0333||35000000||
2023-04-29 09:27:25|02010|1174595|GLUE|223.6M|223600000|206.78|174367|-59.25|13|2023-08-10|15/06/2023||-0.7071||0.00|||2023-05-10|15/03/2023||-0.6871||0.00||
2023-04-29 09:27:29|02011|1127852|RVYL|33.37M|33370000|0.65|175757|-83.71|24|2023-08-22|15/06/2023||-0.2||12920000|||2023-05-11|15/03/2023||-0.21||12380000||
2023-04-29 09:27:33|02012|17450|UNFI|1.62B|1620000000|206.78|690399|-39.12|39|2023-06-07|15/04/2023||0.6452||7500000000|||2023-03-08|15/01/2023|0.78|1.45|7800000000|7770000000||
2023-04-29 09:27:38|02013|16273|HLIT|1.56B|1560000000|206.78|1461904|64.6|40|2023-07-31|15/06/2023||0.1433||172780000|||2023-05-01|15/03/2023||0.0917||157820000||
2023-04-29 09:27:42|02014|1175599|EWCZ|1.18B|1180000000|206.78|357384|-32.67|12|2023-05-03|15/03/2023||0.0451||50220000|||2023-03-09|15/12/2022|0.7826|0.0845|53520000|51110000||
2023-04-29 09:27:45|02015|962503|OCX|45.15M|45150000|206.78|505826|-75.75|30|2023-08-16|15/06/2023||-0.07||486500|||2023-05-16|15/03/2023||-0.0825||457000||
2023-04-29 09:27:49|02016|1173520|DAWN|912.3M|912300000|12.4|731117|38.24|14|2023-08-08|15/06/2023||-0.5929||0.00|||2023-05-11|15/03/2023||-0.59||0.00||
2023-04-29 09:27:55|02017|6428|ALPN|359.26M|359260000|206.78|75028|-19.55|31|2023-08-15|15/06/2023||-0.33||11310000|||2023-05-11|15/03/2023||-0.3133||11200000||
2023-04-29 09:27:59|02018|1174489|IPSC|185.2M|185200000|3.13|187400|-73.98|13|2023-08-10|15/06/2023||-0.5167||2130000|||2023-05-15|15/03/2023||-0.5233||1860000||
2023-04-29 09:28:04|02019|1175509|NUVL|2.01B|2010000000|35.39|249816|213.46|12|2023-05-11|15/03/2023||-0.495||0.00|||2023-03-16|15/12/2022|-0.49|-0.4572|0.00|0.00||
2023-04-29 09:28:09|02020|1164147|AFIB|25.57M|25570000|206.78|155721|-26.25|16|2023-08-10|15/06/2023||-0.62||4830000|||2023-05-11|15/03/2023||-0.6667||3870000||
2023-04-29 09:28:15|02021|16554|LXRX|451.05M|451050000|206.78|449777|26.46|40|2023-08-02|15/06/2023||-0.1929||50000|||2023-05-04|15/03/2023||-0.1858||50000||
2023-04-29 09:28:19|02022|1095921|CTOS|1.55B|1550000000|206.78|268510|-8.99|21|2023-08-09|15/06/2023||0.0336||391270000|||2023-05-09|15/03/2023||0.0297||393410000||
2023-04-29 09:28:24|02023|31071|FRG|1.03B|1030000000|29.25|430906|-24.48|49|2023-08-02|15/06/2023||0.764||1120000000|||2023-05-10|15/03/2023||0.56||1100000000||
2023-04-29 09:28:28|02024|1163493|GLSI|137.6M|137600000|206.78|49395|-10.9|19|2023-08-14|15/06/2023||-0.18||0.00|||2023-05-22|15/03/2023||-0.18||0.00||
2023-04-29 09:28:32|02025|20984|CHS|630.25M|630250000|5.04|2009700|-5.08|37|2023-06-14|15/04/2023||0.275||546000000|||2023-02-28|15/01/2023|0.06|0.09|524100000|547000000||
2023-04-29 09:28:37|02026|1162157|RNA|878.02M|878020000|206.78|1174497|-14.01|17|2023-08-08|15/06/2023||-0.8813||2220000|||2023-05-10|15/03/2023||-0.8388||2220000||
2023-04-29 09:28:40|02027|1169493|DSP|266.69M|266690000|206.78|54722|-26.09|12|2023-08-09|15/06/2023||-0.1421||30990000|||2023-05-11|15/03/2023||-0.1887||26400000||
2023-04-29 09:28:45|02028|100169|BLBD|599M|599000000|18.7|183370|11.64|34|2023-08-09|15/06/2023||0.2033||259970000|||2023-05-11|15/03/2023||0.0733||246570000||
2023-04-29 09:28:49|02029|1075232|KNSA|751.41M|751410000|206.78|379038|10.03|26|2023-08-02|15/06/2023||-0.0929||49980000|||2023-05-02|15/03/2023||-0.1616||51170000||
2023-04-29 09:28:53|02030|1169945|NEXI|9.42M|9420000|206.78|1202226|-82.72|15|2023-08-07|15/06/2023||-0.35||0.00|||2023-05-15|15/03/2023||-0.52||0.00||
2023-04-29 09:28:58|02031|15966|ECOL|1.51B|1510000000|47.99|746731|-0.04|36|2022-08-11|15/06/2022||0.0434||265060000|||2022-05-12|15/03/2022||-0.0229||251220000||
2023-04-29 09:29:03|02032|995706|VREX|711.15M|711150000|17.74|307178|-11.26|28|2023-08-03|15/06/2023||0.23||220100000|||2023-05-02|15/03/2023||0.15||215700000||
2023-04-29 09:29:07|02033|989524|FBK|1.38B|1380000000|33.04|159914|-25.92|28|2023-07-17|15/06/2023||0.6765||130030000|||2023-04-17|15/03/2023|0.76|0.73|127210000|131230000||
2023-04-29 09:29:12|02034|16699|NATH|304.55M|304550000|206.78|6794|52.78|33|2023-06-09|15/03/2023|||||||2023-02-03|15/12/2022|0.79||26150000|||
2023-04-29 09:29:15|02035|1175510|OMGA|421.48M|421480000|7.66|93453|105.36|12|2023-05-03|15/03/2023||-0.5783||307140|||2023-03-01|15/12/2022|-0.64|-0.622|700000|694000||
2023-04-29 09:29:20|02036|17154|SFST|221.96M|221960000|27.58|31405|-41.17|36|2023-07-25|15/06/2023||0.6822||25850000|||2023-04-25|15/03/2023|0.33|0.6367|22470000|25260000||
2023-04-29 09:29:24|02037|1011772|CARS|1.29B|1290000000|206.78|460102|70.92|26|2023-08-03|15/06/2023||0.49||168780000|||2023-05-04|15/03/2023||0.46||166900000||
2023-04-29 09:29:28|02038|17272|STRL|1.14B|1140000000|206.78|244591|55.85|39|2023-07-31|15/06/2023||0.9367||489330000|||2023-05-01|15/03/2023||0.58||374500000||
2023-04-29 09:29:32|02039|1163492|FTHM|86.46M|86460000|206.78|44164|-35.86|18|2023-08-22|15/06/2023||-0.095||124650000|||2023-05-11|15/03/2023||-0.26||75880000||
2023-04-29 09:29:36|02040|1171270|JOAN|71.15M|71150000|206.78|207822|-83.8|12|2023-06-02|15/04/2023||-0.6674||480260000|||2023-03-23|15/01/2023|0.07|0.62|692800000|670320000||
2023-04-29 09:29:40|02041|40982|CUBI|682.49M|682490000|206.78|817166|-49.84|36|2023-07-26|15/06/2023||1.23||153660000|||2023-04-27|15/03/2023|1.55|1.18|168020000|149620000||
2023-04-29 09:29:44|02042|1052401|LVO|144.67M|144670000|47.07|432944|135.59|26|2023-08-10|15/06/2023||-0.04||25620000|||2023-05-31|15/03/2023||-0.03||25000000||
2023-04-29 09:29:48|02043|949621|ZVRA|186.52M|186520000|206.78|222515|24.71|34|2023-08-10|15/06/2023||-0.2333||3100000|||2023-05-11|15/03/2023||-0.2433||2660000||
2023-04-29 09:29:52|02044|946348|SMMT|920.94M|920940000|1.320|2277222|-20.48|34|2023-05-15|15/03/2023|||||||2023-03-09|15/12/2022|-0.07|-0.26|5000|0.00||
2023-04-29 09:29:56|02045|1175431|COOK|372.83M|372830000|3.04|469230|-52.5|13|2023-05-10|15/03/2023||0.022||153110000|||2023-03-16|15/12/2022|-0.07|-0.14|138100000|118450000||
2023-04-29 09:30:02|02046|20753|GAMI|474.93M|474930000|206.78|6584|-6.73|37|2023-05-11|15/03/2023|||||||2023-02-08|15/12/2022|0.83||61600000|||
2023-04-29 09:30:09|02047|1012040|ATNX|11.09M|11090000|1.280|112713|-87.55|25|2023-05-11|15/03/2023||-0.09||19200000|||2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000||
2023-04-29 09:30:16|02048|42975|PPTA|407M|407000000|6.45|11754|39.61|16|2023-08-16|15/06/2023||-0.14||0.00|||2023-05-16|15/03/2023||-0.14||0.00||
2023-04-29 09:30:20|02049|17420|ULH|672.88M|672880000|33.04|78715|24.03|40|2023-07-27|15/06/2023||1.09||448100000|||2023-04-27|15/03/2023|0.95|0.96|437400000|484400000||
2023-04-29 09:30:25|02050|31013|CCXI|3.74B|3740000000|206.78|2413846|173.06|38|2023-03-14|15/12/2022||-0.3664||31120000|||2022-11-08|15/09/2022||-0.4161||20600000||
2023-04-29 09:30:29|02051|1097841|ADN|40.2M|40200000|206.78|1129144|-61.62|18|2023-05-18|15/03/2023|||||||2023-03-31|15/12/2022|-0.26|-0.03|2000000|||
2023-04-29 09:30:33|02052|17196|SMED|171.43M|171430000|206.78|397425|94.01|36|2022-10-26|15/09/2022||0.02||16400000|||2022-08-30|15/06/2022||-0.0033||14970000||
2023-04-29 09:30:38|02053|1008723|HCC|1.8B|1800000000|206.78|629447|2.88|26|2023-08-02|15/06/2023||2.25||372110000|||2023-05-03|15/03/2023||2.3||413540000||
2023-04-29 09:30:43|02054|44411|NMIH|1.95B|1950000000|206.78|384511|25.33|36|2023-08-02|15/06/2023||0.8466||122340000|||2023-05-02|15/03/2023||0.8293||120940000||
2023-04-29 09:30:46|02055|1171962|DSGN|360.54M|360540000|47.07|432451|-48.85|12|2023-08-07|15/06/2023||-0.395||0.00|||2023-05-08|15/03/2023||-0.3675||0.00||
2023-04-29 09:30:50|02056|1176340|VIA|74.74M|74740000|10.35|39790|-71.87|12|2023-05-08|15/03/2023|||||||2023-03-23|15/12/2022|-3.63||117400000|||
2023-04-29 09:30:54|02057|959850|UAVS|35.79M|35790000|0.393|605654|-53.21|26|2023-05-17|15/03/2023|||||||2023-04-04|15/12/2022|-0.52||4470000|||
2023-04-29 09:31:00|02058|1175508|IMRX|320.87M|320870000|206.78|58517|101.84|13|2023-08-09|15/06/2023||-0.5488||10000|||2023-05-09|15/03/2023||-0.5429||10000||
2023-04-29 09:31:05|02059|949610|ASXC|153.18M|153180000|206.78|1464475|35.97|34|2023-08-09|15/06/2023||-0.06||3800000|||2023-05-09|15/03/2023||-0.07||3650000||
2023-04-29 09:31:09|02060|1081600|STIM|65.16M|65160000|206.78|250935|-13.26|26|2023-08-08|15/06/2023||-0.3155||18630000|||2023-05-09|15/03/2023||-0.3424||16710000||
2023-04-29 09:31:12|02061|1171266|INNV|828.49M|828490000|6.11|32148|24.69|12|2023-05-09|15/03/2023||-0.0474||174140000|||2023-02-07|15/12/2022|-0.07|-0.08|167460000|169860000||
2023-04-29 09:31:17|02062|991229|IEA|667.40M|667400000|206.78|1435461|40.86|24|2023-03-14|15/12/2022||0.5033||664260000|||2022-11-09|15/09/2022||0.5967||762330000||
2023-04-29 09:31:22|02063|15857|CVGI|244.42M|244420000|7.33|148585|8.75|40|2023-08-09|15/06/2023||0.1533||255360000|||2023-05-03|15/03/2023||0.1467||246540000||
2023-04-29 09:31:26|02064|1082134|HYREQ|561.85K|561850|0.02|623762|-98.77|27|2023-08-14|15/06/2023||-0.11||13840000|||2023-05-11|15/03/2023||-0.13||11970000||
2023-04-29 09:31:30|02065|16644|MNKD|1.02B|1020000000|206.78|2998862|19.2|40|2023-08-09|15/06/2023||-0.04||41380000|||2023-05-10|15/03/2023||-0.05||37410000||
2023-04-29 09:31:35|02066|40324|GTBP|13.99M|13990000|0.38|128620|-82.56|24|2023-08-10|15/06/2023||-0.155||0.00|||2023-05-15|15/03/2023||-0.165||0.00||
2023-04-29 09:31:39|02067|1174643|CVRX|241.05M|241050000|11.64|313036|76.63|13|2023-08-02|15/06/2023||-0.6031||8170000|||2023-04-27|15/03/2023|-0.55|-0.57|8000000|7200000||
2023-04-29 09:31:43|02068|1121161|HARP|22M|22000000|206.78|338182|-75.92|24|2023-08-09|15/06/2023||-0.4129||4310000|||2023-05-11|15/03/2023||-0.4086||4340000||
2023-04-29 09:31:47|02069|961627|AVTX|38.41M|38410000|206.78|29460|-45.48|29|2023-08-10|15/06/2023||-0.5||1000000|||2023-05-11|15/03/2023||-0.96||1000000||
2023-04-29 09:31:51|02070|16511|LKFN|1.29B|1290000000|206.78|132418|-30.54|40|2023-07-24|15/06/2023||1.09||67460000|||2023-04-25|15/03/2023|0.94|1.09|51500000|67380000||
2023-04-29 09:31:56|02071|16310|HURN|1.5B|1500000000|206.78|143320|59.32|40|2023-08-01|15/06/2023||1||309190000|||2023-05-02|15/03/2023||0.6575||300060000||
2023-04-29 09:32:01|02072|1174593|GRPH|185.54M|185540000|3.19|202077|-25.29|13|2023-08-10|15/06/2023||-0.424||0.00|||2023-05-11|15/03/2023||-0.4292||0.00||
2023-04-29 09:32:06|02073|985718|SYRS|64.9M|64900000|206.78|121876|-63.97|28|2023-08-08|15/06/2023||-1.28||4000000|||2023-05-11|15/03/2023||-1.24||4000000||
2023-04-29 09:32:13|02074|17130|SCHN|793.17M|793170000|28.89|251522|-40|37|2023-06-28|15/05/2023||0.595||822780000|||2023-04-05|15/02/2023|0.14|0.3|755950000|698470000||
2023-04-29 09:32:17|02075|20654|OXM|1.63B|1630000000|206.78|160852|9.87|34|2023-06-14|15/04/2023||4.09||411470000|||2023-03-23|15/01/2023|2.28|2.14|382000000|377070000||
2023-04-29 09:32:22|02076|16976|PSMT|2.26B|2260000000|206.78|110572|-9.05|40|2023-07-06|15/05/2023||0.8647||1100000000|||2023-04-10|15/02/2023|1.25|0.88|1140000000|1130000000||
2023-04-29 09:32:28|02077|100229|TVTX|1.61B|1610000000|206.78|1451552|-16.36|38|2023-07-27|15/06/2023||-1.1||56270000|||2023-05-04|15/03/2023||-1.24||50600000||
2023-04-29 09:32:32|02078|32362|GES|1.01B|1010000000|18.85|802800|-19.27|39|2023-05-24|15/04/2023||-0.285||555500000|||2023-03-14|15/01/2023|1.74|1.3|817780000|779000000||
2023-04-29 09:32:37|02079|955540|BW|551.96M|551960000|206.78|404183|-16.51|33|2023-08-10|15/06/2023||-0.0133||232130000|||2023-05-11|15/03/2023||-0.1||210800000||
2023-04-29 09:32:41|02080|44403|MMI|1.23B|1230000000|206.78|167968|-31.72|38|2023-08-08|15/06/2023||0.0837||237200000|||2023-05-05|15/03/2023||0.2315||238800000||
2023-04-29 09:32:46|02081|1175173|ABSI|121.86M|121860000|206.78|420983|-78.71|12|2023-05-10|15/03/2023||-0.2355||2400000|||2023-03-30|15/12/2022|-0.21|-0.2515|1560000|4730000||
2023-04-29 09:32:51|02082|16375|SNEX|2.03B|2030000000|206.78|109382|41.41|39|2023-08-07|15/06/2023||2.28||373790000|||2023-05-10|15/03/2023||2.25||369530000||
2023-04-29 09:32:57|02083|960941|NBEVQ|16.91K|16910|206.78|357887|-99.98|27|2023-08-08|15/06/2023||0.01||128960000|||2023-05-08|15/03/2023||0.01||127550000||
2023-04-29 09:33:02|02084|20559|AVD|566.88M|566880000|206.78|133588|-10.8|40|2023-08-07|15/06/2023||0.36||163400000|||2023-05-09|15/03/2023||0.29||156700000||
2023-04-29 09:33:06|02085|1152990|MCBS|411.1M|411100000|206.78|32080|-22.25|23|2023-07-21|15/06/2023||0.485||30250000|||2023-04-21|15/03/2023|0.62|0.495|32250000|30300000||
2023-04-29 09:33:11|02086|16775|INSG|65.3M|65300000|206.78|607390|-78.65|40|2023-08-08|15/06/2023||-0.055||51950000|||2023-05-03|15/03/2023||-0.075||49350000||
2023-04-29 09:33:19|02087|20704|MPX|474.21M|474210000|13.77|21863|9.9|40|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023|0.34||118910000|||
2023-04-29 09:33:24|02088|942487|ATRA|261.86M|261860000|206.78|1184572|-59.67|34|2023-08-07|15/06/2023||-0.6137||5600000|||2023-05-10|15/03/2023||-0.3706||32010000||
2023-04-29 09:33:28|02089|1156639|CSPR|282.20M|282200000|6.78|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|||2022-05-17|15/03/2022||-0.4||145000000||
2023-04-29 09:33:32|02090|1172579|NPCE|126.81M|126810000|5.00|24970|-35.15|11|2023-08-10|15/06/2023||-0.5||11900000|||2023-05-04|15/03/2023||-0.5025||11750000||
2023-04-29 09:33:37|02091|17578|WTBA|287.95M|287950000|206.78|30737|-32.96|40|2023-07-27|15/06/2023||0.4||22000000|||2023-04-27|15/03/2023|0.47|0.44|21650000|22100000||
2023-04-29 09:33:42|02092|1172382|KRT|269.67M|269670000|13.56|28495|-27.45|14|2023-08-10|15/06/2023||0.4||121430000|||2023-05-25|15/03/2023||0.425||94950000||
2023-04-29 09:33:47|02093|994715|DSHK|27.21M|27210000|206.78|134831|-77.4|28|2023-08-08|15/06/2023||-0.125||96000000|||2023-05-05|15/03/2023||-0.135||75730000||
2023-04-29 09:33:53|02094|15984|EGAN|235.85M|235850000|7.34|48170|-30.23|38|2023-05-10|15/03/2023||0.045||25520000|||2023-02-14|15/12/2022|0.09|0.04|25600000|25090000||
2023-04-29 09:33:58|02095|1172510|AKYA|267.26M|267260000|6.96|115272|-26.11|13|2023-08-08|15/06/2023||-0.4689||22410000|||2023-05-08|15/03/2023||-0.4791||20380000||
2023-04-29 09:34:02|02096|1173019|TALS|121M|121000000|206.78|393338|-57.58|12|2023-08-10|15/06/2023||-0.4433||0.00|||2023-05-11|15/03/2023||-0.4333||0.00||
2023-04-29 09:34:06|02097|1163718|TLMD|304.01M|304010000|206.78|1462823|0|10|2022-08-11|15/06/2022||-0.1444||27890000|||2022-05-12|15/03/2022||-0.1446||26900000||
2023-04-29 09:34:10|02098|1174591|TKNO|53.28M|53280000|206.78|61555|-83.85|13|2023-08-09|15/06/2023||-0.285||10650000|||2023-05-10|15/03/2023||-0.315||9160000||
2023-04-29 09:34:15|02099|1174641|AVTE|521.12M|521120000|20.97|92459|50.54|13|2023-08-14|15/06/2023||-0.5783||0.00|||2023-05-15|15/03/2023||-0.5718||0.00||
2023-04-29 09:34:20|02100|1175356|SNPO|743.88M|743880000|206.78|43265|-22.54|13|2023-08-24|15/06/2023||0.1513||262430000|||2023-05-09|15/03/2023||0.0073||234630000||
2023-04-29 09:34:25|02101|1175585|MXCT|498.12M|498120000|5|554492|-11.66|10|2023-05-10|15/03/2023||-0.0752||8320000|||2023-03-15|15/12/2022|-0.05|-0.0775|12420000|12400000||
2023-04-29 09:34:30|02102|15647|CASS|501.52M|501520000|206.78|58117|-6.66|33|2023-07-27|15/06/2023||0.75||51540000|||2023-04-17|15/03/2023|0.51|0.71|49340000|50170000||
2023-04-29 09:34:34|02103|1174426|CYT|76.87M|76870000|2.16|60045|-9.62|13|2023-08-07|15/06/2023||-0.2625||0.00|||2023-05-04|15/03/2023||-0.2625||0.00||
2023-04-29 09:34:39|02104|1172511|BMEA|1.04B|1040000000|206.78|829890|801.22|12|2023-08-09|15/06/2023||-0.8242||0.00|||2023-05-15|15/03/2023||-0.8321||0.00||
2023-04-29 09:34:44|02105|995922|CLPR|224.34M|224340000|206.78|47711|-42.69|28|2023-08-08|15/06/2023||-0.05||36520000|||2023-05-04|15/03/2023||-0.06||35840000||
2023-04-29 09:34:48|02106|1167060|BDSX|134.9M|134900000|206.78|96228|7.45|15|2023-08-08|15/06/2023||-0.1933||12640000|||2023-05-10|15/03/2023||-0.2367||11390000||
2023-04-29 09:34:53|02107|1169480|ANGN|22.88M|22880000|206.78|49244|-40.64|15|2023-08-10|15/06/2023||-0.57||800000|||2023-05-15|15/03/2023||-0.54||800000||
2023-04-29 09:34:57|02108|1073097|IBEX|373.54M|373540000|20.47|114582|26.99|17|2023-05-17|15/03/2023||0.3917||141590000|||2023-02-15|15/12/2022|0.62|0.4|139400000|144410000||
2023-04-29 09:35:04|02109|15677|CCRN|792.27M|792270000|21.98|640793|13.24|40|2023-08-02|15/06/2023||0.7538||553930000|||2023-05-03|15/03/2023||0.7473||595030000||
2023-04-29 09:35:09|02110|25321|IMAX|1.14B|1140000000|20.95|581004|39.85|35|2023-07-26|15/06/2023||0.2316||91990000|||2023-04-27|15/03/2023|0.16|0.13|86900000|79670000||
2023-04-29 09:35:14|02111|20175|CCO|606.35M|606350000|206.78|2250092|-53.82|40|2023-08-10|15/06/2023||-0.0445||670350000|||2023-05-09|15/03/2023||-0.1836||545900000||
2023-04-29 09:35:20|02112|1073037|COGT|752.63M|752630000|206.78|601615|65.28|26|2023-08-14|15/06/2023||-0.5871||0.00|||2023-05-15|15/03/2023||-0.57||0.00||
2023-04-29 09:35:24|02113|17493|||||||39|2023-05-05|15/03/2023||0.215||72850000|||2023-02-01|15/12/2022||0.2||72310000||
2023-04-29 09:35:28|02114|1175179|XPOF|1.63B|1630000000|206.78|598313|51.95|13|2023-08-22|15/06/2023||0.2016||71900000|||2023-05-04|15/03/2023||0.1479||65930000||
2023-04-29 09:35:34|02115|41313|MBII|145.56M|145560000|206.78|908403|-10.16|33|2022-11-14|15/09/2022||-0.04||15300000|||2022-08-15|15/06/2022||-0.04||16000000||
2023-04-29 09:35:39|02116|17346|INVA|799.12M|799120000|206.78|714436|-32.47|40|2023-07-26|15/06/2023||0.275||66510000|||2023-05-01|15/03/2023||0.23||61460000||
2023-04-29 09:35:45|02117|17611|DZSI|211.5M|211500000|206.78|196577|-44.94|37|2023-08-10|15/06/2023||0.0912||103660000|||2023-05-08|15/03/2023||-0.0403||101460000||
2023-04-29 09:35:49|02118|1173521|OMIC|71.28M|71280000|206.78|143609|-77.45|14|2023-08-01|15/06/2023||-0.385||2050000|||2023-05-09|15/03/2023||-0.3615||1360000||
2023-04-29 09:35:55|02119|1174640|ABOS|158.36M|158360000|206.78|99762|-1.53|13|2023-08-14|15/06/2023||-0.3674|||||2023-05-15|15/03/2023||-0.3462||||
2023-04-29 09:36:01|02120|20820|FOR|965.02M|965020000|19.34|98791|15.88|40|2023-07-27|15/06/2023||0.4727||257670000|||2023-04-20|15/03/2023|0.54|0.3434|301500000|215000000||
2023-04-29 09:36:06|02121|1175512|RXST|608.11M|608110000|206.78|184362|49.17|11|2023-05-09|15/03/2023||-0.53||16280000|||2023-03-06|15/12/2022|-0.45|-0.75|16100000|15780000||
2023-04-29 09:36:11|02122|1163664|SFT|24.81M|24810000|206.78|400576|-89.71|16|2023-05-10|15/03/2023||-0.325||115550000|||2023-03-08|15/12/2022|1.07|-4.68|65570000|73200000||
2023-04-29 09:36:16|02123|1175114|RPID|41.98M|41980000|206.78|52596|-83.31|13|2023-08-24|15/06/2023||-0.3467||5000000|||2023-05-05|15/03/2023||-0.3633||4200000||
2023-04-29 09:36:21|02124|1072223|BWB|277.06M|277060000|9.95|120892|-39.14|27|2023-07-27|15/06/2023||0.3233||31600000|||2023-04-26|15/03/2023|7|0.33|30510000|31170000||
2023-04-29 09:36:26|02125|1173831|DIBS|148.56M|148560000|206.78|168896|-49.93|11|2023-08-09|15/06/2023||-0.2367||20890000|||2023-05-10|15/03/2023||-0.225||21980000||
2023-04-29 09:36:31|02126|1175518|WEBR|436.43M|436430000|8.12|637685|-8.76|11|2023-05-15|15/03/2023||0.1823||482190000|||2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000||
2023-04-29 09:36:36|02127|1175121|ZVIA|246.13M|246130000|206.78|102873|-1.68|13|2023-08-10|15/06/2023||-0.1329||51880000|||2023-05-09|15/03/2023||-0.1413||42020000||
2023-04-29 09:36:42|02128|995092|NEX|1.86B|1860000000|206.78|4689190|-27.27|28|2023-08-07|15/06/2023||0.6527||975540000|||2023-04-25|15/03/2023|0.66|0.59|935700000|926700000||
2023-04-29 09:36:46|02129|1081650|HQI|290.51M|290510000|20.90|15420|22.44|26|2023-08-08|15/06/2023||0.34||10400000|||2023-05-15|15/03/2023||0.3||9700000||
2023-04-29 09:36:55|02130|20768|NLS|42.34M|42340000|206.78|202284|-58.44|39|2023-08-08|15/06/2023||-0.3533||47570000|||2023-05-22|15/03/2023||-0.5||51600000||
2023-04-29 09:37:01|02131|1172939|HOWL|84.18M|84180000|206.78|65630|-53.62|13|2023-08-10|15/06/2023||-0.4467||2500000|||2023-06-08|15/03/2023||-0.4433||2500000||
2023-04-29 09:37:06|02132|1169485|TERN|739.54M|739540000|206.78|386241|710.56|15|2023-08-14|15/06/2023||-0.3811||0.00|||2023-05-11|15/03/2023||-0.3803||0.00||
2023-04-29 09:37:11|02133|21006|SRI|514.97M|514970000|206.78|148757|-4.42|40|2023-08-02|15/06/2023||-0.125||228580000|||2023-05-03|15/03/2023||-0.12||222820000||
2023-04-29 09:37:16|02134|1123001|KLDO|8.52K|8520|206.78|7769231|0|19|2022-08-10|15/06/2022||-0.25||0.00|||2022-05-19|15/03/2022||-0.51||0.00||
2023-04-29 09:37:22|02135|1166238|LSF|8.57M|8570000|0.93|31373|-69.13|17|2023-08-09|15/06/2023||-0.555||8750000|||2023-05-11|15/03/2023||-0.705||7750000||
2023-04-29 09:37:26|02136|1171974|KLTR|252.36M|252360000|47.07|130522|16.35|12|2023-08-16|15/06/2023||-0.0476||42510000|||2023-05-09|15/03/2023||-0.0597||42730000||
2023-04-29 09:37:33|02137|1175149|PECO|4.14B|4140000000|206.78|594878|-10.12|13|2023-08-03|15/06/2023||0.1263||144540000|||2023-05-02|15/03/2023||0.1288||146080000||
2023-04-29 09:37:38|02138|102893|ARDX|956.5M|956500000|206.78|6904496|423.97|35|2023-08-11|15/06/2023||-0.0927||7280000|||2023-05-03|15/03/2023||-0.1275||5920000||
2023-04-29 09:37:42|02139|1172765|RAIN|255.63M|255630000|206.78|219543|71.46|11|2023-08-08|15/06/2023||-0.5862||0.00|||2023-05-11|15/03/2023||-0.62||0.00||
2023-04-29 09:37:47|02140|50977|OTRK|12.37M|12370000|206.78|303619|-66.78|31|2023-08-16|15/06/2023||-0.37||7500000|||2023-05-11|15/03/2023||-0.42||4500000||
2023-04-29 09:37:54|02141|50880|WKHS|160.95M|160950000|0.94|3760552|-69.7|28|2023-08-07|15/06/2023||-0.15||15380000|||2023-05-10|15/03/2023||-0.1683||9050000||
2023-04-29 09:38:00|02142|16518|LMNR|297.95M|297950000|206.78|69419|37.53|42|2023-06-12|15/04/2023||0.12||49660000|||2023-03-09|15/01/2023|-0.53|-0.35|37900000|37190000||
2023-04-29 09:38:05|02143|1166741|KRON|95.09M|95090000|206.78|316965|-66.67|15|2023-08-10|15/06/2023||-0.526||1000000|||2023-05-09|15/03/2023||-0.44||5000000||
2023-04-29 09:38:09|02144|1166409|AVO|805.65M|805650000|206.78|108896|-12.11|17|2023-06-08|15/04/2023||0.0368||217840000|||2023-03-09|15/01/2023|-0.07|0.03|213500000|207120000||
2023-04-29 09:38:15|02145|942478|GWB|1.70B|1700000000|206.78|14975967|0|31|2022-07-28|15/06/2022||0.64||110500000|||2022-05-11|15/03/2022||0.66||108100000||
2023-04-29 09:38:20|02146|21254|LRN|1.81B|1810000000|206.78|482439|10.27|40|2023-08-08|15/06/2023||0.7696||457860000|||2023-04-25|15/03/2023|1.3|1.07|470300000|455960000||
2023-04-29 09:38:27|02147|15708|CHEF|1.32B|1320000000|206.78|373526|-9.35|40|2023-08-02|15/06/2023||0.4917||746950000|||2023-05-03|15/03/2023||0.0933||634460000||
2023-04-29 09:38:31|02148|1175429|RLYB|203.45M|203450000|206.78|59250|-46.69|10|2023-05-09|15/03/2023||-0.4896||0.00|||2023-03-06|15/12/2022|-0.46|-0.596|0.00|0.00||
2023-04-29 09:38:37|02149|1159668|ORIC|233.13M|233130000|5.17|180176|42.03|17|2023-08-09|15/06/2023||-0.5778||0.00|||2023-05-24|15/03/2023||-0.5503||0.00||
2023-04-29 09:38:41|02150|1076696|TALO|1.71B|1710000000|13.63|1787270|-27.73|28|2023-08-09|15/06/2023||0.6543||436960000|||2023-05-08|15/03/2023||0.3675||364050000||
2023-04-29 09:38:47|02151|32346|WNC|1.22B|1220000000|206.78|646587|70.34|40|2023-08-02|15/06/2023||1.2||740560000|||2023-04-26|15/03/2023|1.04|0.48|621000000|624320000||
2023-04-29 09:38:52|02152|1169714|CLNN|73.62M|73620000|47.07|1058094|-63.46|16|2023-08-08|15/06/2023||-0.1335||134170|||2023-05-08|15/03/2023||-0.1405||134170||
2023-04-29 09:38:57|02153|1173261|VERA|294.34M|294340000|206.78|554844|-67.48|13|2023-08-14|15/06/2023||-0.5506||0.00|||2023-06-22|15/03/2023||-0.6047||0.00||
2023-04-29 09:39:01|02154|1089251|RTL|735.03M|735030000|206.78|674957|-29.27|25|2023-08-10|15/06/2023||||119490000|||2023-05-10|15/03/2023||||118740000||
2023-04-29 09:39:07|02155|960585|TH|1.27B|1270000000|12.610|608734|104.71|23|2023-08-15|15/06/2023||0.4233||141900000|||2023-05-09|15/03/2023||0.3967||139270000||
2023-04-29 09:39:11|02156|1075455|RFL|51.05M|51050000|206.78|65224|-5.41|24|2023-03-14|15/01/2023|-0.13||70000||||2022-12-13|15/10/2022|-0.22||70000|||
2023-04-29 09:39:16|02157|994772|AQB|38.67M|38670000|0.542|333579|-60.44|26|2023-08-08|15/06/2023||-0.08||1500000|||2023-05-04|15/03/2023||-0.09||1300000||
2023-04-29 09:39:22|02158|1174323|CNVY|769.56M|769560000|206.78|195006|102.5|12|2023-03-23|15/12/2022||0.1333||114330000|||2022-11-09|15/09/2022||0.08||96710000||
2023-04-29 09:39:26|02159|1169349|LABP|8.76M|8760000|206.78|203475|-74.9|15|2023-07-27|15/06/2023||-0.1||0.00|||2023-05-11|15/03/2023||-0.1||0.00||
2023-04-29 09:39:32|02160|41308|GOGO|1.72B|1720000000|206.78|570881|-29.83|40|2023-08-04|15/06/2023||0.1633||108690000|||2023-05-03|15/03/2023||0.1667||101640000||
2023-04-29 09:39:37|02161|989650|DFIN|1.28B|1280000000|206.78|233559|43.07|28|2023-08-03|15/06/2023||0.9333||227680000|||2023-05-03|15/03/2023||0.4633||185000000||
2023-04-29 09:39:44|02162|41182|XPRO|2.17B|2170000000|19.89|716191|26.21|40|2023-08-03|15/06/2023||0.24||347830000|||2023-05-04|15/03/2023||0.2||328290000||
2023-04-29 09:39:49|02163|101874|LPG|896.59M|896590000|206.78|636130|45.51|36|2023-08-02|15/06/2023||1.03||91580000|||2023-06-15|15/03/2023||1.46||113200000||
2023-04-29 09:39:54|02164|1167131|AVIR|272.53M|272530000|206.78|544145|-46.92|17|2023-08-09|15/06/2023||-0.5305||0.00|||2023-05-10|15/03/2023||-0.5017||0.00||
2023-04-29 09:39:59|02165|1175844|ELYM|84.7M|84700000|206.78|17890|3.97|12|2023-05-15|15/03/2023||-0.375||0.00|||2023-03-06|15/12/2022|-0.29|-0.33|0.00|||
2023-04-29 09:40:04|02166|995701|REVG|637.96M|637960000|206.78|145852|-10.73|27|2023-06-06|15/04/2023||0.204||581120000|||2023-03-08|15/01/2023|0.12|-0.01|583500000|497350000||
2023-04-29 09:40:11|02167|16345|IIIN|535.22M|535220000|27.53|87459|-35.81|39|2023-07-20|15/06/2023||0.845||198530000|||2023-04-20|15/03/2023|0.26|0.46|159050000|170830000||
2023-04-29 09:40:17|02168|1010526|SOI|359.72M|359720000|206.78|294926|-28.02|27|2023-08-01|15/06/2023||0.2677||99090000|||2023-05-01|15/03/2023||0.2228||87770000||
2023-04-29 09:40:23|02169|17573|WSBF|285.57M|285570000|206.78|75786|-17.71|35|2023-08-01|15/06/2023||0.23||35500000|||2023-04-25|15/03/2023|0.1|0.07|32350000|28200000||
2023-04-29 09:40:30|02170|13962|ADTN|717.14M|717140000|206.78|761584|-48.68|40|2023-08-02|15/06/2023||0.1383||358020000|||2023-05-08|15/03/2023||0.0843||346390000||
2023-04-29 09:40:34|02171|1160912|GAN|71.61M|71610000|1.66|266361|-57.22|16|2023-08-14|15/06/2023||-0.1738||37720000|||2023-05-15|15/03/2023||-0.1314||37880000||
2023-04-29 09:40:39|02172|20455|MOD|1.09B|1090000000|20.91|450204|159.43|40|2023-08-02|15/06/2023||0.4617||571900000|||2023-05-24|15/03/2023||0.4737||585050000||
2023-04-29 09:40:44|02173|100193|NLTX|38.31M|38310000|206.78|436140|-27.87|36|2023-08-16|15/06/2023||-0.17||0.00|||2023-05-10|15/03/2023||-0.17||0.00||
2023-04-29 09:40:49|02174|1096075|STRO|256.29M|256290000|206.78|422746|-30.84|24|2023-08-07|15/06/2023||-0.7786||12230000|||2023-05-16|15/03/2023||-0.7786||12130000||
2023-04-29 09:40:54|02175|958237|IBRX|1.22B|1220000000|47.07|4146303|-25.13|29|2023-08-09|15/06/2023||-0.28||25000|||2023-05-11|15/03/2023||-0.27||25000||
2023-04-29 09:40:58|02176|1156573|ARQT|849.24M|849240000|206.78|982350|-30.1|21|2023-08-03|15/06/2023||-1.21||8210000|||2023-05-09|15/03/2023||-1.28||3100000||
2023-04-29 09:41:03|02177|1175178|OB|195.87M|195870000|3.83|111389|-59.68|12|2023-08-15|15/06/2023||-0.0303||241570000|||2023-05-09|15/03/2023||-0.0531||227600000||
2023-04-29 09:41:08|02178|1166963|PRAX|54.49M|54490000|1.04|1645568|-87.89|17|2023-08-14|15/06/2023||-0.755||0.00|||2023-05-09|15/03/2023||-0.785||0.00||
2023-04-29 09:41:14|02179|13958|TWI|616.12M|616120000|206.78|571517|-30.34|40|2023-08-03|15/06/2023||0.5948||568630000|||2023-05-03|15/03/2023||0.555||574450000||
2023-04-29 09:41:19|02180|943148|KE|497.7M|497700000|206.78|96578|11.96|35|2023-08-02|15/06/2023||0.7433||467790000|||2023-05-04|15/03/2023||0.68||452790000||
2023-04-29 09:41:25|02181|21179|RGS|56.96M|56960000|1.250|325134|-9.42|40|2023-08-22|15/06/2023||-0.02||76500000|||2023-05-03|15/03/2023||-0.05||75500000||
2023-04-29 09:41:29|02182|1027142|RBB|236.27M|236270000|206.78|31197|-44.36|26|2023-07-24|15/06/2023||0.665||36480000|||2023-04-25|15/03/2023|0.58|0.71|36460000|37750000||
2023-04-29 09:41:34|02183|1127925|HOOK|54.72M|54720000|206.78|298729|-35.48|21|2023-08-16|15/06/2023||-0.225||4550000|||2023-05-17|15/03/2023||-0.2275||4550000||
2023-04-29 09:41:39|02184|1024880|KALA|31.94M|31940000|206.78|633592|-52.74|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||
2023-04-29 09:41:44|02185|100177|TRVN|5.82M|5820000|206.78|103892|-91.62|36|2023-03-08|15/12/2022|-0.85|-1.75||300000|||2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750||
2023-04-29 09:41:49|02186|1172947|FSBC|366.92M|366920000|206.78|32652|-17.69|14|2023-07-25|15/06/2023||0.6898||30480000|||2023-04-25|15/03/2023|0.77|0.69|30520000|30100000||
2023-04-29 09:41:54|02187|1096136|NGM|370.07M|370070000|206.78|316409|-66.47|24|2023-08-15|15/06/2023||-0.502||5720000|||2023-05-18|15/03/2023||-0.516||6720000||
2023-04-29 09:41:59|02188|20822|GEFb|3.32B|3320000000|78.74|19806|32.45|39|2023-06-07|15/04/2023||1.28||1410000000|||2023-03-01|15/01/2023|1.06|1.21|1270000000|1350000000||
2023-04-29 09:42:04|02189|1171798|RXDX|9.27B|9270000000|206.78|894327|619.67|12|2023-08-10|15/06/2023||-0.9576||550000|||2023-05-11|15/03/2023||-0.9065||550000||
2023-04-29 09:42:08|02190|962331|RMR|747.13M|747130000|206.78|87643|-15.18|30|2023-08-09|15/06/2023||0.55||251700000|||2023-05-03|15/03/2023||0.49||250500000||
2023-04-29 09:42:13|02191|1137412|PSNL|106.65M|106650000|206.78|536561|-60.55|21|2023-08-02|15/06/2023||-0.5459||23990000|||2023-05-03|15/03/2023||-0.5844||20550000||
2023-04-29 09:42:18|02192|994019|PRTH|245.22M|245220000|3.21|25514|-35.15|22|2023-08-16|15/06/2023||-0.04||185230000|||2023-05-16|15/03/2023||-0.07||170080000||
2023-04-29 09:42:23|02193|16001|EMKR|58.34M|58340000|206.78|367686|-69.38|38|2023-08-03|15/06/2023||-0.1333||27980000|||2023-05-04|15/03/2023||-0.16||27580000||
2023-04-29 09:42:28|02194|1054795|MCB|359.77M|359770000|206.78|443625|-63.83|26|2023-07-26|15/06/2023||1.94||66830000|||2023-04-18|15/03/2023|2.25|1.94|65500000|66650000||
2023-04-29 09:42:36|02195|17155|SGC|128.69M|128690000|7.8|44505|-53.18|38|2023-07-27|15/06/2023||0.1867||147680000|||2023-05-03|15/03/2023||0.19||143140000||
2023-04-29 09:42:41|02196|1175171|INST|3.81B|3810000000|206.78|134302|44.89|12|2023-08-15|15/06/2023||0.2619||125120000|||2023-05-01|15/03/2023||0.2802||125000000||
2023-04-29 09:42:48|02197|16023|ESCA|205.82M|205820000|15.12|13531|14.37|34|2023-05-01|15/03/2023||||62250000|||2023-02-22|15/12/2022|0.2|0.22|72100000|71240000||
2023-04-29 09:42:53|02198|16406|ITIC|282.19M|282190000|148.78|2330|-21.67|36|2023-05-05|15/03/2023|||||||2023-02-14|15/12/2022|3.97||49440000|||
2023-04-29 09:42:59|02199|1131053|ALTG|457.69M|457690000|206.78|275887|25.35|20|2023-08-09|15/06/2023||0.13||444300000|||2023-05-10|15/03/2023||-0.08||392900000||
2023-04-29 09:43:05|02200|1052094|HBB|140.87M|140870000|206.78|12700|1.73|25|2023-05-03|15/03/2023||0.29||144100000|||2023-03-09|15/12/2022|0.51|0.97|196250000|213300000||
2023-04-29 09:43:09|02201|1167954|FDMT|598.58M|598580000|206.78|454844|46.9|16|2023-08-10|15/06/2023||-0.8967||2040000|||2023-05-11|15/03/2023||-0.8717||1360000||
2023-04-29 09:43:15|02202|16587|STGW|1.79B|1790000000|206.78|926823|-11.77|40|2023-08-03|15/06/2023||0.2367||735670000|||2023-05-09|15/03/2023||0.2067||683010000||
2023-04-29 09:43:21|02203|17212|VIRX|49.55M|49550000|1.29|67317|-50.57|40|2023-08-09|15/06/2023||-0.28||0.00|||2023-05-10|15/03/2023||-0.3167||0.00||
2023-04-29 09:43:25|02204|1123577|RIDE|124.99M|124990000|206.78|4332818|-76.86|18|2023-08-09|15/06/2023||-0.3605||16160000|||2023-05-22|15/03/2023||-0.3604||11430000||
2023-04-29 09:43:29|02205|1174425|TBIO|76.79M|76790000|206.78|203289|-33.59|13|2023-08-08|15/06/2023||-0.38||7100000|||2023-05-09|15/03/2023||-0.38||6800000||
2023-04-29 09:43:34|02206|1163602|CURI|55.61M|55610000|206.78|109694|-51.16|17|2023-08-08|15/06/2023||-0.0325||26340000|||2023-05-10|15/03/2023||-0.07||21740000||
2023-04-29 09:43:40|02207|1174692|CURV|355.09M|355090000|206.78|197003|-43|13|2023-06-06|15/04/2023||0.1229||309980000|||2023-03-23|15/01/2023|-0.04|-0.07|301200000|292080000||
2023-04-29 09:43:47|02208|20696|KRO|1.07B|1070000000|47.07|263491|-39.65|40|2023-08-09|15/06/2023||0.12||437540000|||2023-05-10|15/03/2023||-0.08||337740000||
2023-04-29 09:43:53|02209|30743|ESTE|1.89B|1890000000|206.78|1433799|-4.84|34|2023-08-08|15/06/2023||0.8486||404380000|||2023-05-03|15/03/2023||0.7971||409180000||
2023-04-29 09:43:58|02210|1076787|MGTX|260.69M|260690000|206.78|160154|-50.74|26|2023-08-09|15/06/2023||-0.59||8650000|||2023-05-11|15/03/2023||-0.535||8650000||
2023-04-29 09:44:03|02211|16988|PTSI|496.88M|496880000|206.78|24427|-27.77|34|2023-07-27|15/06/2023||0.83||214800000|||2023-04-24|15/03/2023|0.57|0.45|221720000|202300000||
2023-04-29 09:44:10|02212|1152785|XGN|42.74M|42740000|206.78|17612|-58.5|23|2023-08-02|15/06/2023||-0.6147||10530000|||2023-05-15|15/03/2023||-0.6802||9400000||
2023-04-29 09:44:14|02213|101281|ADRO|96.99T|96990000000000|206.78|68156854|-6.29|37|2023-08-28|15/06/2023||0.0164||2140000000|||2023-05-01|15/03/2023||0.0193||2560000000||
2023-04-29 09:44:19|02214|1172580|ZY|253.58M|253580000|206.78|1342044|38.86|12|2023-03-22|15/12/2022||-0.6598||2960000|||2022-11-02|15/09/2022||-0.6719||3030000||
2023-04-29 09:44:24|02215|1031736|CSSE|49.02M|49020000|206.78|361158|-79.8|26|2023-08-16|15/06/2023||-1.35||119950000|||2023-05-11|15/03/2023||-1.67||110730000||
2023-04-29 09:44:31|02216|1172717|IMPL|44.41M|44410000|206.78|44333|-69.84|12|2023-08-14|15/06/2023||-0.57||6880000|||2023-06-05|15/03/2023||-0.915||5050000||
2023-04-29 09:44:36|02217|16267|HIFS|417.8M|417800000|206.78|17830|-40.87|26|2023-07-14|15/06/2023|||||||2023-04-14|15/03/2023|2.61||18740000|||
2023-04-29 09:44:42|02218|39326|CENX|793.06M|793060000|206.78|1713674|-55.56|36|2023-08-02|15/06/2023||0.1033||514650000|||2023-05-08|15/03/2023||-0.12||510170000||
2023-04-29 09:44:47|02219|1167034|FHTX|272.56M|272560000|206.78|70529|-46.78|16|2023-08-08|15/06/2023||-0.675||4880000|||2023-05-09|15/03/2023||-0.73||4220000||
2023-04-29 09:44:53|02220|17474|VALU|432.3M|432300000|45.80|1590|-24.29|32|2023-07-27|15/04/2023|||||||2023-03-14|15/01/2023|0.55||9970000|||
2023-04-29 09:44:57|02221|1168846|CGEM|382.81M|382810000|206.78|221462|-6.8|16|2023-08-09|15/06/2023||-0.725||0.00|||2023-05-15|15/03/2023||-0.9796||0.00||
2023-04-29 09:45:03|02222|16101|LAB|134.41M|134410000|206.78|227818|-34.62|40|2023-08-03|15/06/2023||-0.0441||32710000|||2023-05-09|15/03/2023||-0.0553||28360000||
2023-04-29 09:45:07|02223|34441|PLM|357.25M|357250000|206.78|126156|-43.48|34|2023-05-11|15/03/2023|||||||2023-03-23|15/12/2022|-0.08|||||
2023-04-29 09:45:14|02224|1169486|VOR|297.86M|297860000|4.45|125479|-24.32|15|2023-08-09|15/06/2023||-0.5397||0.00|||2023-05-04|15/03/2023||-0.5427||0.00||
2023-04-29 09:45:20|02225|985559|SELB|182.58M|182580000|206.78|1299765|51.4|29|2023-08-10|15/06/2023||-0.0922||10550000|||2023-05-11|15/03/2023||-0.0871||11620000||
2023-04-29 09:45:24|02226|1057075|VMD|560.46M|560460000|14.64|52445|124.88|24|2023-08-10|15/06/2023||0.06||42000000|||2023-05-08|15/03/2023||0.06||39500000||
2023-04-29 09:45:29|02227|31163|ABUS|414.33M|414330000|2.51|948677|3.29|40|2023-08-03|15/06/2023||-0.14||5470000|||2023-05-04|15/03/2023||-0.136||5500000||
2023-04-29 09:45:34|02228|1167739|KNTE|117.82M|117820000|2.53|170322|-67.4|14|2023-08-14|15/06/2023||-0.685||0.00|||2023-05-15|15/03/2023||-0.7113||0.00||
2023-04-29 09:45:40|02229|1006461|FBRX|22.47M|22470000|206.78|69587|-13.01|25|2023-05-08|15/03/2023|||||||2023-03-31|15/12/2022|-0.24|-0.16||0.00||
2023-04-29 09:45:45|02230|940837|MDVL|16.5M|16500000|0.21|107055|-88.86|28|2023-08-10|15/06/2023||-0.045||485000|||2023-05-11|15/03/2023||-0.13||425500||
2023-04-29 09:45:51|02231|17438|UFPT|1.05B|1050000000|206.78|81037|97.25|40|2023-08-01|15/06/2023||1.03||90100000|||2023-05-04|15/03/2023||0.92||87200000||
2023-04-29 09:45:57|02232|1127926|GNLN|4.81M|4810000|206.78|313578|-95.77|21|2023-08-15|15/06/2023||-0.96||25720000|||2023-05-16|15/03/2023||-1.44||27540000||
2023-04-29 09:46:01|02233|1172282|RPHM|256.6M|256600000|33.04|69248|336.75|13|2023-08-09|15/06/2023||-0.625||0.00|||2023-05-18|15/03/2023||-0.6075||0.00||
2023-04-29 09:46:06|02234|1163555|SPRU|104.08M|104080000|0.701|465595|-52.93|15|2023-08-09|15/06/2023||-0.2073||8070000|||2023-05-15|15/03/2023||-0.1947||6680000||
2023-04-29 09:46:17|02235|17472|UTMD|344.08M|344080000|94.84|9541|10.07|34|2023-07-25|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-29 09:46:21|02236|6458|YELL|97.2M|97200000|1.87|934916|-59.17|40|2023-08-02|15/06/2023||-0.0677||1320000000|||2023-05-03|15/03/2023||-0.7723||1180000000||
2023-04-29 09:46:27|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||
2023-04-29 09:46:33|02238|1097916|ATCX|486.57M|486570000|206.78|535708|-2.55|21|2023-08-14|15/06/2023||0.23||163800000|||2023-05-15|15/03/2023||0.04||147300000||
2023-04-29 09:46:37|02239|1141591|MIRM|1.02B|1020000000|26.85|465180|12.96|18|2023-08-30|15/06/2023||-0.7829||29610000|||2023-05-04|15/03/2023||-0.8457||26070000||
2023-04-29 09:46:43|02240|980155|NH|10.78M|10780000|1.4|7624|-87.21|27|2023-03-30|15/12/2022|-3.33|-1.2|17500000|17790000|||2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000||
2023-04-29 09:46:48|02241|1175242|BLFY|263.45M|263450000|206.78|137045|-25.19|13|2023-07-21|15/06/2023||-0.06||12650000|||2023-04-26|15/03/2023|-0.05|-0.05|12430000|12720000||
2023-04-29 09:46:54|02242|16282|HOFT|172.66M|172660000|206.78|47057|-9.03|38|2023-06-06|15/04/2023||0.19||125620000|||2023-04-15|15/01/2023|-1.6|0.07|131300000|136800000||
2023-04-29 09:46:59|02243|1009355|KNTK|4.34B|4340000000|206.78|257126|-14.98|25|2023-08-08|15/06/2023||0.5284||224570000|||2023-05-03|15/03/2023||0.4884||240720000||
2023-04-29 09:47:03|02244|40051|ATOS|80.94M|80940000|206.78|325227|-38.54|35|2023-08-16|15/06/2023||-0.06||0.00|||2023-05-16|15/03/2023||-0.06||0.00||
2023-04-29 09:47:09|02245|20650|MLR|372.18M|372180000|32.60|40704|18.8|38|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|0.81||225900000|||
2023-04-29 09:47:14|02246|17028|RCKY|214.66M|214660000|29.22|29244|-26.79|38|2023-08-01|15/06/2023||0.2653||130900000|||2023-05-02|15/03/2023||0.1792||128060000||
2023-04-29 09:47:19|02247|1055911|LBC|461.32M|461320000|206.78|38357|-32.99|26|2023-07-25|15/06/2023||0.23||35770000|||2023-04-25|15/03/2023|0.26|0.24|35220000|35580000||
2023-04-29 09:47:24|02248|30704|CRMD|219.72M|219720000|206.78|254702|39.94|35|2023-08-15|15/06/2023||-0.27||6000000|||2023-05-15|15/03/2023||-0.25||3000000||
2023-04-29 09:47:29|02249|1174986|SERA|104.01M|104010000|3.35|1349290|52.97|14|2023-08-28|15/06/2023||-0.4272||433330|||2023-05-09|15/03/2023||-0.377||266670||
2023-04-29 09:47:36|02250|16713|NCMI|52.13M|52130000|206.78|13438808|-86.74|40|2023-08-07|15/06/2023||-0.06||74570000|||2023-05-08|15/03/2023||-0.18||49730000||
2023-04-29 09:47:41|02251|17594|XOMA|210.77M|210770000|206.78|30906|-8.69|40|2023-08-08|15/06/2023||-0.39||700000|||2023-05-09|15/03/2023||-0.4||600000||
2023-04-29 09:47:46|02252|17560|WLFC|309.31M|309310000|206.78|9280|62.33|38|2023-05-09|15/03/2023|||||||2023-03-09|15/12/2022|2.12||88140000|||
2023-04-29 09:47:50|02253|1164708|IRON|553.90M|553900000|206.78|101950|109.81|11|2023-03-27|15/12/2022|-1.22|-0.76||0.00|||2022-11-10|15/09/2022|-0.08|-0.09||0.00||
2023-04-29 09:47:55|02254|52168|PRTG|58.13M|58130000|3.34|28238|-42.71|27|2023-08-28|15/06/2023||-0.265||0.00|||2023-05-31|15/03/2023||-0.2733||0.00||
2023-04-29 09:48:01|02255|1171825|FNCH|19.41M|19410000|0.40|241533|-80.8|13|2023-05-11|15/03/2023||-0.09|||||2023-03-23|15/12/2022|-0.56|-0.4|8000|400000||
2023-04-29 09:48:06|02256|103931|HRTG|80.55M|80550000|206.78|160279|-29.63|36|2023-08-03|15/06/2023||0.06||163660000|||2023-05-04|15/03/2023||0.1133||159970000||
2023-04-29 09:48:11|02257|1171963|IKNA|198.73M|198730000|5.48|79694|42.71|14|2023-08-10|15/06/2023||-0.5225||4160000|||2023-05-11|15/03/2023||-0.4836||4270000||
2023-04-29 09:48:18|02258|21178|REVRQ|4.33M|4330000|206.78|163828|-98.76|40|2023-08-10|15/06/2023||-1.54||533050000|||2023-05-11|15/03/2023||-1.6||504870000||
2023-04-29 09:48:23|02259|1153339|OYST|303.21M|303210000|206.78|407509|68.22|18|2023-05-04|15/03/2023||-0.895||18450000|||2023-03-02|15/12/2022||-1.25||13300000||
2023-04-29 09:48:27|02260|1163888|DMS|41.56M|41560000|206.78|63011|-78.66|18|2023-08-09|15/06/2023||-0.08||108550000|||2023-05-09|15/03/2023||-0.09||95580000||
2023-04-29 09:48:34|02261|15681|CDZI|271.49M|271490000|206.78|281542|112.5|31|2023-08-11|15/06/2023||-0.06||340000|||2023-05-11|15/03/2023||-0.08||140000||
2023-04-29 09:48:38|02262|30939|REPX|846.88M|846880000|206.78|51304|74.24|32|2023-08-10|15/06/2023||2.26||107750000|||2023-05-08|15/03/2023||1.39||64450000||
2023-04-29 09:48:43|02263|17465|USLM|915.57M|915570000|206.78|4520|42.77|35|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023||||||
2023-04-29 09:48:49|02264|48376|AMC|2.86B|2860000000|206.78|35376841|-64.83|36|2023-08-10|15/06/2023||-0.0636||1210000000|||2023-05-05|15/03/2023||-0.1611||930360000||
2023-04-29 09:48:54|02265|39223|CAR|7.02B|7020000000|206.78|497321|-35.3|37|2023-08-01|15/06/2023||9.09||3220000000|||2023-05-01|15/03/2023||2.95||2540000000||
2023-04-29 09:48:59|02266|20787|STAG|6.13B|6130000000|33.87|1148984|-16.23|40|2023-07-26|15/06/2023||0.1665||172290000|||2023-04-26|15/03/2023|0.28|0.16|173550000|170250000||
2023-04-29 09:49:05|02267|1170122|CHK|11.09B|11090000000|206.78|1514771|-2.11|15|2023-08-02|15/06/2023||0.8917||1110000000|||2023-05-04|15/03/2023||1.7||1370000000||
2023-04-29 09:49:10|02268|17127|SSB|5.23B|5230000000|206.78|926651|-10.99|39|2023-07-21|15/06/2023||1.9||440660000|||2023-04-27|15/03/2023|1.93|1.94|452620000|443350000||
2023-04-29 09:49:14|02269|29717|VLY|4.76B|4760000000|47.07|5202034|-24.11|40|2023-07-20|15/06/2023||0.3135||523380000|||2023-04-27|15/03/2023|0.3|0.33|490320000|520320000||
2023-04-29 09:49:20|02270|48363|ESNT|4.59B|4590000000|206.78|516336|2.04|39|2023-08-04|15/06/2023||1.48||256980000|||2023-05-05|15/03/2023||1.46||250260000||
2023-04-29 09:49:25|02271|29762|PDCE|5.7B|5700000000|65.05|861429|-9.1|40|2023-08-02|15/06/2023||3.27||826630000|||2023-05-03|15/03/2023||2.89||771000000||
2023-04-29 09:49:29|02272|24322|TRNO|5.1B|5100000000|61.59|583131|-20.59|38|2023-08-02|15/06/2023||0.295||77100000|||2023-05-03|15/03/2023||0.285||75610000||
2023-04-29 09:49:34|02273|20737|CIT|5.31B|5310000000|206.78|32810120|0|36|2022-07-26|15/06/2022||1.16||594230000|||2022-05-18|15/03/2022||1.19||590720000||
2023-04-29 09:49:40|02274|20857|BXMT|3.1B|3100000000|18.24|3044096|-41.27|39|2023-07-25|15/06/2023||0.7022||169490000|||2023-04-26|15/03/2023|0.79|0.75|174010000|169960000||
2023-04-29 09:49:44|02275|20843|ADC|6.14B|6140000000|67.99|1057743|-3.87|40|2023-07-24|15/06/2023||0.4375||124500000|||2023-05-04|15/03/2023||0.445||120960000||
2023-04-29 09:49:49|02276|39163|HR|7.53B|7530000000|19.78|2781447|-23.92|40|2023-08-08|15/06/2023||-0.1103||330000000|||2023-05-09|15/03/2023||-0.1103||329010000||
2023-04-29 09:49:53|02277|17176|SIGI|5.81B|5810000000|47.07|269270|13.49|40|2023-07-26|15/06/2023||1.46||1020000000|||2023-05-03|15/03/2023||1.57||975290000||
2023-04-29 09:50:00|02278|17428|UBSI|4.46B|4460000000|206.78|770720|-2.3|40|2023-07-21|15/06/2023||0.705||271950000|||2023-04-26|15/03/2023|0.73|0.7383|267060000|274150000||
2023-04-29 09:50:05|02279|943117|LC|771.61M|771610000|7.18|2090591|-56|35|2023-08-08|15/06/2023||0.0513||231250000|||2023-04-26|15/03/2023|0.13|0.08|245700000|238380000||
2023-04-29 09:50:09|02280|20942|RDN|3.81B|3810000000|24.27|2252667|11.38|40|2023-08-01|15/06/2023||0.7549||311350000|||2023-05-03|15/03/2023||0.7455||310010000||
2023-04-29 09:50:14|02281|39246|POR|4.89B|4890000000|206.78|778872|2.55|40|2023-07-28|15/06/2023||0.55||576080000|||2023-04-28|15/03/2023|0.8|0.82|748000000|640100000||
2023-04-29 09:50:19|02282|20539|KRG|4.6B|4600000000|206.78|1488465|-8.48|40|2023-08-01|15/06/2023||-0.03||196470000|||2023-05-01|15/03/2023||-0.03||195220000||
2023-04-29 09:50:24|02283|17446|UMBF|3.09B|3090000000|206.78|459865|-32.01|40|2023-07-25|15/06/2023||1.96||377760000|||2023-04-25|15/03/2023|1.91|1.86|371900000|368680000||
2023-04-29 09:50:29|02284|955553|TGNA|3.82B|3820000000|33.04|2053159|-23.08|33|2023-08-08|15/06/2023||0.466||760540000|||2023-05-11|15/03/2023||0.466||756840000||
2023-04-29 09:50:33|02285|16242|HWC|3.14B|3140000000|36.52|655731|-24.48|40|2023-07-18|15/06/2023||1.35||365560000|||2023-04-18|15/03/2023|1.45|1.44|365320000|366020000||
2023-04-29 09:50:38|02286|1163097|APG|5.35B|5350000000|206.78|1126746|18.79|18|2023-08-09|15/06/2023||0.3884||1730000000|||2023-05-04|15/03/2023||0.242||1550000000||
2023-04-29 09:50:44|02287|20498|KFY|2.52B|2520000000|48.02|301501|-24.22|39|2023-06-20|15/04/2023||0.978||698720000|||2023-03-08|15/01/2023|1.01|0.91|686800000|669980000||
2023-04-29 09:50:48|02288|20242|PNM|4.13B|4130000000|206.78|596180|0.8|40|2023-07-28|15/06/2023||0.575||515750000|||2023-05-05|15/03/2023||0.4045||460140000||
2023-04-29 09:50:53|02289|948327|SUM|3.29B|3290000000|27.41|658396|-1.9|34|2023-08-02|15/06/2023||0.5729||635590000|||2023-05-03|15/03/2023||-0.3613||387690000||
2023-04-29 09:50:57|02290|1097893|ETRN|2.24B|2240000000|5.15|5487344|-37.58|24|2023-08-01|15/06/2023||0.1179||341880000|||2023-05-02|15/03/2023||0.1518||358710000||
2023-04-29 09:51:02|02291|20912|BKH|4.32B|4320000000|65.29|518240|-13.56|40|2023-08-02|15/06/2023||0.376||473850000|||2023-05-03|15/03/2023||1.67||746350000||
2023-04-29 09:51:07|02292|20384|TRTN|4.55B|4550000000|206.78|802779|32.44|40|2023-07-27|15/06/2023||2.32||408420000|||2023-05-02|15/03/2023||2.33||409730000||
2023-04-29 09:51:12|02293|32356|SM|3.38B|3380000000|28.08|1901228|-21.85|40|2023-07-27|15/06/2023||1.23||570970000|||2023-04-27|15/03/2023|1.62|1.28|573500000|584700000||
2023-04-29 09:51:17|02294|1166008|BNL|3.19B|3190000000|206.78|871478|-26|17|2023-08-02|15/06/2023||0.1498||113500000|||2023-05-03|15/03/2023||0.1486||112700000||
2023-04-29 09:51:22|02295|20840|SWX|3.99B|3990000000|56.00|589951|-36.57|40|2023-08-08|15/06/2023||0.1832||1130000000|||2023-05-08|15/03/2023||1.38||1330000000||
2023-04-29 09:51:27|02296|8363|MUR|5.73B|5730000000|206.78|1598783|-5.61|41|2023-08-03|15/06/2023||1.27||874850000|||2023-05-03|15/03/2023||0.9884||788520000||
2023-04-29 09:51:34|02297|41228|DOC|3.57B|3570000000|206.78|1885217|-18.39|36|2023-08-03|15/06/2023||0.0487||132570000|||2023-05-04|15/03/2023||0.0443||131750000||
2023-04-29 09:51:38|02298|15562|OPCH|5.78B|5780000000|32.15|1224484|5.48|40|2023-08-01|15/06/2023||0.2326||1060000000|||2023-05-04|15/03/2023||0.18||998920000||
2023-04-29 09:51:43|02299|20586|LXP|2.76B|2760000000|206.78|1988070|-28.13|40|2023-08-03|15/06/2023||0.01||82110000|||2023-05-03|15/03/2023||||81340000||
2023-04-29 09:51:48|02300|20568|CMC|5.47B|5470000000|46.69|1019330|12.7|40|2023-06-22|15/05/2023||1.79||2310000000|||2023-03-23|15/02/2023|1.44|1.48|2000000000|1990000000||
2023-04-29 09:51:52|02301|942635|CRC|2.88B|2880000000|206.78|735094|-3.94|35|2023-08-03|15/06/2023||0.7908||548750000|||2023-05-04|15/03/2023||1.97||718810000||
2023-04-29 09:51:59|02302|20432|CBU|2.68B|2680000000|49.96|337161|-24.82|39|2023-07-24|15/06/2023||0.8622||177260000|||2023-04-25|15/03/2023|0.86|0.91|176600000|161370000||
2023-04-29 09:52:04|02303|16287|HOMB|4.43B|4430000000|206.78|1183070|-3.12|40|2023-07-20|15/06/2023||0.5114||255090000|||2023-04-20|15/03/2023|0.54|0.5|248800000|254950000||
2023-04-29 09:52:09|02304|13934|CIM|1.32B|1320000000|206.78|1936973|-44.75|40|2023-08-02|15/06/2023||0.1803||83490000|||2023-05-04|15/03/2023||0.163||80710000||
2023-04-29 09:52:16|02305|20507|NJR|5B|5000000000|206.78|500176|16.94|40|2023-08-03|15/06/2023||-0.0559||502650000|||2023-05-04|15/03/2023||1.23||917960000||
2023-04-29 09:52:22|02306|29658|MATX|2.45B|2450000000|206.78|318237|-23.43|41|2023-08-01|15/06/2023||1.29||789020000|||2023-05-04|15/03/2023||0.93||707790000||
2023-04-29 09:52:26|02307|20981|BKU|1.68B|1680000000|47.07|1181602|-41.99|40|2023-07-20|15/06/2023||0.7995||247240000|||2023-04-25|15/03/2023|0.7|0.9|244400000|262100000||
2023-04-29 09:52:31|02308|101884|OGS|4.42B|4420000000|76.95|582539|-12.13|37|2023-07-31|15/06/2023||0.565||446940000|||2023-05-01|15/03/2023||1.84||840250000||
2023-04-29 09:52:36|02309|15333|RAMP|1.56B|1560000000|206.78|559831|-27.98|40|2023-08-04|15/06/2023||0.1456||146010000|||2023-05-24|15/03/2023||0.1814||149470000||
2023-04-29 09:52:44|02310|15306|ABCB|2.32B|2320000000|206.78|493411|-20.84|37|2023-07-28|15/06/2023||1.2||271370000|||2023-04-27|15/03/2023|0.86|1.18|267700000|265140000||
2023-04-29 09:52:48|02311|1081673|EPRT|3.7B|3700000000|206.78|861211|-2.33|26|2023-07-27|15/06/2023||0.235||77910000|||2023-04-26|15/03/2023|0.29|0.22|83690000|75150000||
2023-04-29 09:52:54|02312|16876|PCH|3.69B|3690000000|206.78|513705|-18.22|40|2023-07-24|15/06/2023||0.145||239360000|||2023-04-24|15/03/2023|0.23|0.14|257960000|244310000||
2023-04-29 09:52:59|02313|15461|ASB|2.64B|2640000000|206.78|1990998|-13.49|40|2023-07-20|15/06/2023||0.599||337050000|||2023-04-20|15/03/2023|0.66|0.65|336080000|346190000||
2023-04-29 09:53:07|02314|959642|APLE|3.41B|3410000000|206.78|1851692|-19.73|31|2023-08-07|15/06/2023||0.3033||350770000|||2023-05-02|15/03/2023||0.1167||295470000||
2023-04-29 09:53:13|02315|15362|AIMC|4.05B|4050000000|206.78|1227196|55.53|39|2023-04-27|15/03/2023||0.865||492370000|||2023-03-01|15/12/2022|0.73|0.765|469400000|463330000||
2023-04-29 09:53:19|02316|21205|GATX|4.02B|4020000000|113.91|153118|7.53|40|2023-07-20|15/06/2023||1.64||335680000|||2023-04-25|15/03/2023|2.16|1.71|338900000|328650000||
2023-04-29 09:53:23|02317|1166427|ASO|4.89B|4890000000|63.52|1413146|63.8|16|2023-06-06|15/04/2023||1.69||1450000000|||2023-03-16|15/01/2023|2.04|1.84|1750000000|1800000000||
2023-04-29 09:53:28|02318|39182|KMT|2.09B|2090000000|206.78|1003851|-4.14|40|2023-07-31|15/06/2023||0.4716||549510000|||2023-05-01|15/03/2023||0.3389||530390000||
2023-04-29 09:53:34|02319|20591|ORA|5.12B|5120000000|206.78|529186|5.99|40|2023-08-02|15/06/2023||0.3703||202860000|||2023-05-09|15/03/2023||0.4957||212860000||
2023-04-29 09:53:39|02320|103927|DBRG|2.17B|2170000000|12.430|1737105|-57.78|36|2023-08-03|15/06/2023||-0.0825||311430000|||2023-05-03|15/03/2023||-0.1063||299250000||
2023-04-29 09:53:43|02321|1159411|BIPC|6.50B|6500000000|206.78|81570|-7.14|0||
2023-04-29 09:53:49|02322|17153|SFNC|2.13B|2130000000|16.71|614718|-32.51|40|2023-07-25|15/06/2023||0.48||234850000|||2023-04-25|15/03/2023|0.36|0.47|223700000|231770000||
2023-04-29 09:53:54|02323|15651|CATY|2.31B|2310000000|31.87|387578|-23.15|40|2023-07-24|15/06/2023||1.21||203760000|||2023-04-20|15/03/2023|1.32|1.28|206680000|207140000||
2023-04-29 09:53:59|02324|21148|ALE|3.58B|3580000000|62.38|324270|2.13|40|2023-08-03|15/06/2023||0.7414||374430000|||2023-05-03|15/03/2023||1.18||391040000||
2023-04-29 09:54:04|02325|48421|VCYT|1.64B|1640000000|206.78|700378|6.09|39|2023-08-01|15/06/2023||-0.1267||81370000|||2023-05-04|15/03/2023||-0.1345||75810000||
2023-04-29 09:54:09|02326|20880|SR|3.56B|3560000000|67.73|284858|-9.29|40|2023-08-03|15/06/2023||0.0091||403200000|||2023-05-03|15/03/2023||3.52||887260000||
2023-04-29 09:54:14|02327|20578|GPI|3.07B|3070000000|206.78|163637|26.15|39|2023-07-27|15/06/2023||10.2||4210000000|||2023-04-26|15/03/2023|10.93|9.87|4130000000|3910000000||
2023-04-29 09:54:20|02328|8308|FHI|3.69B|3690000000|41.39|916452|40.59|40|2023-07-27|15/06/2023||0.7831||399070000|||2023-04-27|15/03/2023|0.78|0.73|382200000|387040000||
2023-04-29 09:54:26|02329|7975|CNX|2.80B|2800000000|206.78|3186582|-26.57|40|2023-08-03|15/06/2023||0.3243||408630000|||2023-04-27|15/03/2023|3.61|0.46|455640000|460470000||
2023-04-29 09:54:31|02330|20139|CWT|3.14B|3140000000|47.07|233854|5.18|39|2023-07-27|15/06/2023||0.4025||225100000|||2023-04-27|15/03/2023|-0.4|0.02|131100000|181950000||
2023-04-29 09:54:37|02331|20817|MODG|4.11B|4110000000|22.17|1542366|-1.99|40|2023-08-10|15/06/2023||0.453||1220000000|||2023-05-11|15/03/2023||0.149||1140000000||
2023-04-29 09:54:42|02332|24371|SBRA|2.64B|2640000000|206.78|2133774|-5.79|40|2023-08-02|15/06/2023||0.1075||158460000|||2023-05-03|15/03/2023||0.1125||158200000||
2023-04-29 09:54:46|02333|52734|COOP|3.15B|3150000000|206.78|661862|1.85|27|2023-07-27|15/06/2023||1.21||427440000|||2023-04-26|15/03/2023|0.52|0.99|330000000|397460000||
2023-04-29 09:54:51|02334|20525|CNO|2.58B|2580000000|22.44|940603|-9.63|40|2023-08-01|15/06/2023||0.69||934370000|||2023-05-01|15/03/2023||0.6352||935250000||
2023-04-29 09:54:56|02335|39234|OFC|2.61B|2610000000|206.78|782973|-17.28|40|2023-07-27|15/06/2023||0.2963||149840000|||2023-04-27|15/03/2023|0.59|0.27|167500000|150440000||
2023-04-29 09:55:03|02336|39157|VRNT|2.38B|2380000000|36.49|411822|-33.88|39|2023-06-07|15/04/2023||0.575||223860000|||2023-03-29|15/01/2023|0.75|0.72|236800000|237140000||
2023-04-29 09:55:09|02337|20377|PBH|3.05B|3050000000|61.53|257000|14.37|40|2023-08-03|15/06/2023||1.04||283180000|||2023-05-04|15/03/2023||1.04||278940000||
2023-04-29 09:55:14|02338|24348|UNF|3.06B|3060000000|206.78|69038|-6.37|40|2023-06-28|15/05/2023||1.98||543760000|||2023-03-29|15/02/2023|0.95|1.38|542700000|531680000||
2023-04-29 09:55:22|02339|20858|EQC|2.28B|2280000000|20.72|1267697|-22.63|40|2023-07-26|15/06/2023||||14700000|||2023-05-03|15/03/2023||||14810000||
2023-04-29 09:55:27|02340|20795|ABM|2.81B|2810000000|47.07|323523|-11.6|39|2023-06-07|15/04/2023||0.8598||2010000000|||2023-03-08|15/01/2023|0.79|0.7657|1990000000|2020000000||
2023-04-29 09:55:32|02341|20992|ITGR|2.74B|2740000000|206.78|404862|4.04|40|2023-07-27|15/06/2023||1.03||369190000|||2023-04-27|15/03/2023|0.87|0.83|379000000|350730000||
2023-04-29 09:55:38|02342|20549|PEB|1.77B|1770000000|206.78|2954176|-45.35|40|2023-07-27|15/06/2023||0.0967||393520000|||2023-04-26|15/03/2023|0.14|0.1|305720000|287160000||
2023-04-29 09:55:43|02343|20889|NWE|3.51B|3510000000|206.78|363976|-0.29|40|2023-07-27|15/06/2023||0.5869||336000000|||2023-04-27|15/03/2023|1.05|1.12|454500000|422570000||
2023-04-29 09:55:49|02344|16633|MLKN|1.29B|1290000000|206.78|541566|-48.39|39|2023-07-03|15/05/2023||0.422||961400000|||2023-03-22|15/02/2023|0.54|0.42|984700000|999060000||
2023-04-29 09:55:54|02345|7890|PIPR|2B|2000000000|135.44|117728|13.26|40|2023-07-28|15/06/2023||2.07||328020000|||2023-05-02|15/03/2023||2.01||298330000||
2023-04-29 09:56:00|02346|16025|ESGR|3.72B|3720000000|206.78|36644|2.3|38|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|13.26||184000000|||
2023-04-29 09:56:05|02347|1055123|CNNE|1.4B|1400000000|206.78|358112|-19.51|28|2023-08-03|15/06/2023||-0.0633||174170000|||2023-05-09|15/03/2023||-0.1367||161330000||
2023-04-29 09:56:12|02348|31062|REGI|3.11B|3110000000|61.50|1542434|0.59|33|2022-11-08|15/09/2022||0.8845||937510000|||2022-08-09|15/06/2022||0.9645||848820000||
2023-04-29 09:56:21|02349|17427|AUB|2.12B|2120000000|28.62|825478|-18.18|40|2023-07-20|15/06/2023||0.785||187840000|||2023-04-25|15/03/2023|0.63|0.82|166860000|190700000||
2023-04-29 09:56:28|02350|951002|UNIT|815.96M|815960000|206.78|3488469|-73.43|33|2023-08-10|15/06/2023||0.0965||290570000|||2023-05-04|15/03/2023||0.0349||286990000||
2023-04-29 09:56:35|02351|8053|SITC|2.58B|2580000000|206.78|1936620|-26.37|36|2023-07-27|15/06/2023||0.032||134490000|||2023-04-25|15/03/2023|0.06|0.05|136830000|134370000||
2023-04-29 09:56:40|02352|40994|IBTX|1.5B|1500000000|206.78|265711|-48.38|36|2023-07-24|15/06/2023||0.9443||152000000|||2023-04-24|15/03/2023|1.07|1.08|140680000|150830000||
2023-04-29 09:56:45|02353|16615|MGEE|2.77B|2770000000|76.61|85919|-2.44|39|2023-08-04|15/06/2023||0.675||144420000|||2023-05-04|15/03/2023||1.09||195350000||
2023-04-29 09:56:51|02354|41286|AGIO|1.27B|1270000000|206.78|507651|-0.48|38|2023-08-03|15/06/2023||-1.7||6850000|||2023-05-04|15/03/2023||-1.7||5370000||
2023-04-29 09:56:57|02355|21096|AVA|3.31B|3310000000|206.78|791498|4.53|40|2023-08-02|15/06/2023||0.256||359580000|||2023-05-03|15/03/2023||1.08||473630000||
2023-04-29 09:57:03|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||
2023-04-29 09:57:08|02357|20796|ABR|2.29B|2290000000|206.78|4046939|-34.53|40|2023-07-28|15/06/2023||0.4482||161260000|||2023-05-05|15/03/2023||0.4331||157500000||
2023-04-29 09:57:13|02358|17555|WIRE|2.75B|2750000000|206.78|251914|41.1|40|2023-07-25|15/06/2023||5.93||759980000|||2023-04-25|15/03/2023|6.5|4.2|660500000|578070000||
2023-04-29 09:57:18|02359|20159|ONB|3.91B|3910000000|206.78|2173740|-12.58|40|2023-07-18|15/06/2023||0.5162||451640000|||2023-04-25|15/03/2023|0.54|0.53|457800000|458040000||
2023-04-29 09:57:23|02360|15776|COLB|1.67B|1670000000|206.78|2944483|-27.47|39|2023-07-27|15/06/2023||1.01||587830000|||2023-04-26|15/03/2023|0.46|0.73|429430000|379610000||
2023-04-29 09:57:28|02361|20342|SHO|1.98B|1980000000|206.78|2104897|-24.72|40|2023-08-02|15/06/2023||0.1275||267220000|||2023-05-05|15/03/2023||0.01||224580000||
2023-04-29 09:57:34|02362|16361|INDB|2.47B|2470000000|206.78|268445|-28.79|40|2023-07-20|15/06/2023||1.52||193070000|||2023-04-20|15/03/2023|1.36|1.53|187240000|192370000||
2023-04-29 09:57:40|02363|20367|KW|2.34B|2340000000|16.78|1394869|-28.11|40|2023-08-02|15/06/2023||0.1||137910000|||2023-05-03|15/03/2023||0.05||125560000||
2023-04-29 09:57:45|02364|41188|TROX|2.15B|2150000000|206.78|1112739|-23.56|38|2023-07-26|15/06/2023||0.3195||806150000|||2023-04-26|15/03/2023|0.15|0.09|708000000|687010000||
2023-04-29 09:57:51|02365|21021|FBP|2.1B|2100000000|11.75|1503411|-18.85|40|2023-07-26|15/06/2023||0.3588||232120000|||2023-04-25|15/03/2023|0.39|0.35|242400000|230580000||
2023-04-29 09:57:56|02366|21150|BDC|3.36B|3360000000|206.78|299382|49.36|40|2023-08-02|15/06/2023||1.72||679720000|||2023-05-03|15/03/2023||1.55||624680000||
2023-04-29 09:58:01|02367|16145|FULT|1.97B|1970000000|206.78|1227491|-24.21|40|2023-07-18|15/06/2023||0.4388||274370000|||2023-04-18|15/03/2023|0.39|0.48|267300000|282970000||
2023-04-29 09:58:07|02368|15853|CVBF|2.09B|2090000000|14.97|1220825|-36.73|39|2023-07-19|15/06/2023||0.4456||145030000|||2023-04-26|15/03/2023|0.42|0.44|138930000|144800000||
2023-04-29 09:58:13|02369|20134|AEL|3B|3000000000|38.54|660773|-2.31|40|2023-08-07|15/06/2023||1.29||624550000|||2023-05-08|15/03/2023||1.17||610520000||
2023-04-29 09:58:20|02370|16308|HUBG|2.51B|2510000000|206.78|220238|13.21|40|2023-07-27|15/06/2023||1.86||1290000000|||2023-04-27|15/03/2023|1.88|1.83|1200000000|1230000000||
2023-04-29 09:58:25|02371|17430|UCBI|2.87B|2870000000|206.78|744135|-19.65|38|2023-07-18|15/06/2023||0.6826||245430000|||2023-04-18|15/03/2023|0.58|0.7|241680000|251020000||
2023-04-29 09:58:31|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|-9.91|38|2023-02-23|15/12/2022||7.63||440000000|||2022-11-09|15/09/2022||7.14||503000000||
2023-04-29 09:58:35|02373|16846|OTTR|3B|3000000000|206.78|427951|20.26|40|2023-07-31|15/06/2023||1.12||320370000|||2023-05-01|15/03/2023||1.02||312070000||
2023-04-29 09:58:42|02374|6455|RMBS|4.83B|4830000000|206.78|1144292|73.14|40|2023-07-31|15/06/2023||0.3912||139190000|||2023-05-01|15/03/2023||0.419||145990000||
2023-04-29 09:58:47|02375|1097712|ACA|3.27B|3270000000|206.78|248509|27.12|24|2023-08-03|15/06/2023||0.486||561740000|||2023-04-27|15/03/2023|1.06|0.44|549200000|500300000||
2023-04-29 09:58:53|02376|16961|PRMW|2.43B|2430000000|206.78|784967|1.4|42|2023-08-10|15/06/2023||0.2089||589190000|||2023-05-04|15/03/2023||0.0898||533080000||
2023-04-29 09:58:58|02377|949589|IRT|3.83B|3830000000|206.78|1996076|-40.45|34|2023-07-25|15/06/2023||0.0525||165610000|||2023-04-26|15/03/2023|0.04|0.04|161140000|162050000||
2023-04-29 09:59:05|02378|961754|TWNK|3.42B|3420000000|206.78|837628|13.23|28|2023-08-02|15/06/2023||0.2705||365790000|||2023-05-03|15/03/2023||0.2687||338440000||
2023-04-29 09:59:10|02379|21151|BRC|2.53B|2530000000|51.03|236360|11.27|39|2023-05-25|15/04/2023||0.9333||343100000|||2023-02-24|15/01/2023|0.81|0.79|326250000|316690000||
2023-04-29 09:59:16|02380|20689|FBC|2.00B|2000000000|206.78|1252729|2.32|38|2023-01-24|15/12/2022||1.32||320950000|||2022-10-26|15/09/2022|1.41|1.24|333000000|352800000||
2023-04-29 09:59:21|02381|17575|WSFS|2.16B|2160000000|206.78|296124|-14.32|40|2023-07-20|15/06/2023||1.27||254340000|||2023-04-24|15/03/2023|1.02|1.28|245700000|253290000||
2023-04-29 09:59:26|02382|17546|WAFD|1.84B|1840000000|206.78|901819|-10.76|40|2023-07-12|15/06/2023||0.8133||212500000|||2023-04-13|15/03/2023|0.95|1.11|255350000|196200000||
2023-04-29 09:59:30|02383|17110|SANM|3.05B|3050000000|52.26|383966|25.5|40|2023-07-31|15/06/2023||1.51||2230000000|||2023-05-11|15/03/2023||1.55||2250000000||
2023-04-29 09:59:36|02384|945656|VSTO|1.36B|1360000000|24.1|531800|-31.26|34|2023-07-27|15/06/2023||1.17||771770000|||2023-05-03|15/03/2023||0.898||727160000||
2023-04-29 09:59:41|02385|20897|RLJ|1.62B|1620000000|206.78|1566318|-31.39|40|2023-08-03|15/06/2023||0.2067||358620000|||2023-05-04|15/03/2023||-0.0133||306460000||
2023-04-29 09:59:47|02386|16690|MYGN|1.74B|1740000000|206.78|593694|-0.28|39|2023-08-03|15/06/2023||-0.0663||186030000|||2023-05-04|15/03/2023||-0.1925||171550000||
2023-04-29 09:59:53|02387|13985|MANT|3.93B|3930000000|95.98|228934|17.81|37|2022-11-02|15/09/2022||0.9267||670600000|||2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000||
2023-04-29 09:59:59|02388|20456|MTX|1.93B|1930000000|59.26|157488|-6.5|40|2023-07-27|15/06/2023||1.29||564430000|||2023-04-27|15/03/2023|1.14|1.04|546000000|527680000||
2023-04-29 10:00:04|02389|20300|NHI|2.16B|2160000000|49.77|271234|-5.31|40|2023-08-07|15/06/2023||0.89||61730000|||2023-05-09|15/03/2023||0.83||62330000||
2023-04-29 10:00:11|02390|20381|SJI|4.42B|4420000000|206.78|2774865|4.85|39|2023-05-04|15/03/2023||1.25||750400000|||2023-02-23|15/12/2022||0.598||651700000||
2023-04-29 10:00:19|02391|20761|WLY|2.13B|2130000000|38.57|247011|-25.21|39|2023-06-15|15/04/2023||1.23||576500000|||2023-03-09|15/01/2023|0.85|0.91|491000000|494200000||
2023-04-29 10:00:25|02392|15304|AAWW|2.93B|2930000000|206.78|518593|46.86|39|2023-05-04|15/03/2023||1.56||986000000|||2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000||
2023-04-29 10:00:30|02393|20443|EBS|445.02M|445020000|8.83|1772866|-75.88|40|2023-07-27|15/06/2023||-0.536||254830000|||2023-05-09|15/03/2023||-1.28||175120000||
2023-04-29 10:00:36|02394|16322|IBOC|2.65B|2650000000|206.78|289441|3.95|37|2023-05-04|15/03/2023|||||||2023-02-23|15/12/2022|1.69||220500000|||
2023-04-29 10:00:41|02395|16127|FRME|1.73B|1730000000|29.18|216892|-27.2|40|2023-07-27|15/06/2023||1.06||179410000|||2023-04-25|15/03/2023|1.07|1.14|144100000|178540000||
2023-04-29 10:00:46|02396|15309|ARCB|2.28B|2280000000|206.78|286587|23.51|39|2023-08-01|15/06/2023||2.73||1220000000|||2023-04-28|15/03/2023|1.58|1.99|1100000000|1190000000||
2023-04-29 10:00:52|02397|17114|SASR|1.01B|1010000000|206.78|359239|-44.33|39|2023-07-20|15/06/2023||0.7275||116430000|||2023-04-20|15/03/2023|1.16|0.7|113250000|115340000||
2023-04-29 10:00:58|02398|8154|GHC|2.75B|2750000000|206.78|17411|-5.07|41|2023-08-02|15/06/2023||12.04||992200000|||2023-05-03|15/03/2023||11.43||977900000||
2023-04-29 10:01:02|02399|20690|HTH|2.02B|2020000000|206.78|414070|17.28|40|2023-07-20|15/06/2023||0.3725||303200000|||2023-04-20|15/03/2023|0.4|0.25|284200000|276280000||
2023-04-29 10:01:08|02400|41181|CSTM|2.14B|2140000000|206.78|1039668|-10.92|40|2023-07-26|15/06/2023||0.4125||1950000000|||2023-04-26|15/03/2023|0.14|0.3|1960000000|1840000000||
2023-04-29 10:01:14|02401|20438|CPK|2.19B|2190000000|123.50|82267|-4.26|39|2023-08-02|15/06/2023||0.9233||149460000|||2023-05-03|15/03/2023||2.11||228430000||
2023-04-29 10:01:20|02402|20520|BDN|676.89M|676890000|3.93|2911763|-68.02|35|2023-07-26|15/06/2023||-0.0626||123130000|||2023-04-19|15/03/2023|-0.03|-0.04|129230000|121800000||
2023-04-29 10:01:26|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||
2023-04-29 10:01:31|02404|17572|WSBC|1.58B|1580000000|206.78|202639|-19.33|40|2023-07-25|15/06/2023||0.7204||157090000|||2023-04-24|15/03/2023|0.71|0.77|151990000|158030000||
2023-04-29 10:01:37|02405|39145|TRN|1.94B|1940000000|206.78|502801|-15.96|40|2023-07-20|15/06/2023||0.3687||640030000|||2023-05-02|15/03/2023||0.2584||630980000||
2023-04-29 10:01:44|02406|48366|CXP|2.22B|2220000000|206.78|3548110|0|32|2022-07-28|15/06/2022|||||||2022-05-11|15/03/2022||||54170000||
2023-04-29 10:01:49|02407|959886|FCPT|2.22B|2220000000|25.51|410855|-11.7|31|2023-08-02|15/06/2023||0.2767||58880000|||2023-05-01|15/03/2023||0.2733||57770000||
2023-04-29 10:01:55|02408|39236|PDM|804.92M|804920000|6.51|1429356|-60.88|40|2023-07-26|15/06/2023||-0.01||146290000|||2023-05-01|15/03/2023||-0.01||146450000||
2023-04-29 10:02:01|02409|16080|FFBC|1.97B|1970000000|206.78|382130|-1.71|40|2023-07-20|15/06/2023||0.6883||203620000|||2023-04-20|15/03/2023|0.76|0.71|214900000|204260000||
2023-04-29 10:02:07|02410|21172|MOGa|2.87B|2870000000|206.78|123701|6.35|40|2023-07-28|15/06/2023||1.5||803240000|||2023-04-28|15/03/2023|1.42|1.42|836790000|789400000||
2023-04-29 10:02:12|02411|17372|TOWN|1.73B|1730000000|206.78|215914|-16.64|38|2023-07-27|15/06/2023||0.69||189200000|||2023-04-27|15/03/2023|0.64|0.68|184100000|188710000||
2023-04-29 10:02:18|02412|17098|RUSHA|2.96B|2960000000|206.78|186792|-0.15|40|2023-07-18|15/06/2023||1.45||1880000000|||2023-04-25|15/03/2023|1.6|1.42|1910000000|1770000000||
2023-04-29 10:02:23|02413|17118|SAVE|1.87B|1870000000|206.78|1685373|-30|40|2023-07-26|15/06/2023||0.3949||1570000000|||2023-04-26|15/03/2023|-0.82|-0.82|1350000000|1350000000||
2023-04-29 10:02:30|02414|17186|SKYW|1.38B|1380000000|28.30|708297|-2.88|40|2023-07-27|15/06/2023||-0.408||654050000|||2023-04-27|15/03/2023|-0.45|-0.55|692000000|668550000||
2023-04-29 10:02:36|02415|24283|ELME|1.51B|1510000000|206.78|532444|-31.57|40|2023-07-27|15/06/2023||0.0101||57310000|||2023-04-27|15/03/2023|0.04|0.01|55810000|56740000||
2023-04-29 10:03:00|02416|20146|ARI|1.43B|1430000000|206.78|1317224|-19.94|40|2023-07-26|15/06/2023||0.409||76330000|||2023-04-26|15/03/2023|0.32|0.41|87120000|73800000||
2023-04-29 10:03:06|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||
2023-04-29 10:03:11|02418|977731|GMS|2.4B|2400000000|58.06|246679|18.9|29|2023-06-22|15/04/2023||1.9||1270000000|||2023-03-02|15/01/2023|1.85|1.86|1200000000|1210000000||
2023-04-29 10:03:16|02419|17078|ROIC|1.64B|1640000000|13.03|1079548|-33.42|40|2023-07-26|15/06/2023||0.0724||80100000|||2023-04-25|15/03/2023|0.25|0.08|79300000|79630000||
2023-04-29 10:03:21|02420|1122330|CVET|2.94B|2940000000|206.78|1238300|46.37|22|2023-02-23|15/12/2022||0.2843||1200000000|||2022-11-03|15/09/2022||0.2654||1220000000||
2023-04-29 10:03:26|02421|16306|HTLF|1.39B|1390000000|32.56|206830|-27.8|39|2023-07-24|15/06/2023||1.32||193720000|||2023-04-24|15/03/2023|1.19|1.32|182200000|192380000||
2023-04-29 10:03:31|02422|8143|GNW|2.83B|2830000000|206.78|3997059|52.49|41|2023-08-01|15/06/2023||0.26||1880000000|||2023-05-03|15/03/2023||0.195||1860000000||
2023-04-29 10:03:37|02423|278|ODP|1.74B|1740000000|206.78|317722|-2|40|2023-08-02|15/06/2023||0.7676||1990000000|||2023-05-03|15/03/2023||1.27||2130000000||
2023-04-29 10:03:42|02424|945633|XHR|1.45B|1450000000|12.66|770869|-36.89|34|2023-08-03|15/06/2023||0.1159||270950000|||2023-05-02|15/03/2023||0.0841||260800000||
2023-04-29 10:03:47|02425|41227|PFSI|3.12B|3120000000|62.49|416624|25.99|39|2023-08-03|15/06/2023||1.47||389810000|||2023-04-27|15/03/2023|0.57|1.12|302900000|346250000||
2023-04-29 10:03:51|02426|1163554|ETWO|2.11B|2110000000|206.78|1443663|-19.57|16|2023-07-11|15/05/2023||0.0656||173420000|||2023-05-01|15/02/2023||0.0747||171250000||
2023-04-29 10:03:59|02427|945068|UE|1.79B|1790000000|14.67|1037147|-23.75|33|2023-08-02|15/06/2023||0.08||101010000|||2023-05-09|15/03/2023||0.1||101020000||
2023-04-29 10:04:03|02428|17071|RNST|1.58B|1580000000|206.78|225481|-8.76|40|2023-07-25|15/06/2023||0.785||172780000|||2023-04-25|15/03/2023|0.82|0.81|184000000|170460000||
2023-04-29 10:04:10|02429|39297|TWO|1.35B|1350000000|206.78|1326900|-29.36|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||
2023-04-29 10:04:16|02430|20143|MFA|1.09B|1090000000|10.690|1348094|-26.43|40|2023-08-03|15/06/2023||0.3775||73180000|||2023-05-04|15/03/2023||0.36||70150000||
2023-04-29 10:04:22|02431|39312|HOUS|702.91M|702910000|206.78|1829099|-45.79|40|2023-08-04|15/06/2023||0.355||1700000000|||2023-05-03|15/03/2023||-0.7825||1140000000||
2023-04-29 10:04:26|02432|1171969|COUR|1.83B|1830000000|206.78|987932|-36.76|13|2023-08-01|15/06/2023||-0.1007||143510000|||2023-04-27|15/03/2023|-0.22|-0.11|147600000|138510000||
2023-04-29 10:04:31|02433|20755|GTN|722.91M|722910000|206.78|855938|-59.25|40|2023-08-09|15/06/2023||-0.0525||802720000|||2023-05-05|15/03/2023||-0.2829||788720000||
2023-04-29 10:04:36|02434|17386|TRMK|1.46B|1460000000|23.89|315645|-17.16|40|2023-07-25|15/06/2023||0.6183||186950000|||2023-04-25|15/03/2023|0.82|0.67|188970000|189760000||
2023-04-29 10:04:41|02435|102910|CTRE|1.94B|1940000000|206.78|223239|16.5|35|2023-08-03|15/06/2023||0.2467||50200000|||2023-05-09|15/03/2023||0.24||49510000||
2023-04-29 10:04:46|02436|20909|B|2.13B|2130000000|206.78|219747|15.63|40|2023-07-28|15/06/2023||0.5521||335670000|||2023-04-27|15/03/2023|0.47|0.39|335000000|312410000||
2023-04-29 10:04:51|02437|32324|INT|1.47B|1470000000|206.78|435251|-11.33|40|2023-07-27|15/06/2023||0.54||13330000000|||2023-04-27|15/03/2023|0.36|0.51|12480000000|12930000000||
2023-04-29 10:04:56|02438|1064342|AHCO|1.61B|1610000000|47.07|1326703|-11.08|20|2023-08-08|15/06/2023||0.21||784680000|||2023-05-09|15/03/2023||0.1299||758370000||
2023-04-29 10:05:01|02439|16951|PRAA|1.41B|1410000000|36.27|223877|-15.04|40|2023-08-07|15/06/2023||0.5425||227630000|||2023-05-08|15/03/2023||0.5||227630000||
2023-04-29 10:05:04|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||
2023-04-29 10:05:09|02441|955546|EPC|2.25B|2250000000|206.78|351448|13.4|33|2023-08-08|15/06/2023||0.8403||629750000|||2023-05-09|15/03/2023||0.3454||569020000||
2023-04-29 10:05:15|02442|20277|TDS|1.13B|1130000000|206.78|2190034|-47.42|40|2023-08-03|15/06/2023||0.0754||1320000000|||2023-05-04|15/03/2023||0.0941||1340000000||
2023-04-29 10:05:19|02443|20318|DRH|1.72B|1720000000|206.78|2234384|-26.81|40|2023-08-07|15/06/2023||0.229||296510000|||2023-05-04|15/03/2023||0.0349||234970000||
2023-04-29 10:05:25|02444|16759|NTCT|1.93B|1930000000|206.78|408074|-14.62|40|2023-07-27|15/06/2023||0.2967||210050000|||2023-05-04|15/03/2023||0.2767||203120000||
2023-04-29 10:05:30|02445|20213|PFS|1.31B|1310000000|206.78|555371|-20.76|40|2023-07-28|15/06/2023||0.556||187730000|||2023-04-27|15/03/2023|0.54|0.59|130480000|131830000||
2023-04-29 10:05:35|02446|20424|AAT|1.4B|1400000000|206.78|583130|-52.03|40|2023-07-25|15/06/2023||0.14||102000000|||2023-04-25|15/03/2023|0.27|0.18|107750000|102560000||
2023-04-29 10:05:43|02447|24323|THS|2.99B|2990000000|53.25|324809|59.34|40|2023-08-03|15/06/2023||0.4337||871650000|||2023-05-08|15/03/2023||0.4002||850820000||
2023-04-29 10:05:48|02448|24410|PRK|1.76B|1760000000|107.84|50082|-9.71|37|2023-07-24|15/06/2023||2.06||122140000|||2023-04-24|15/03/2023|2.07|2.03|116590000|120600000||
2023-04-29 10:05:54|02449|20521|BGS|1.15B|1150000000|16.04|1059507|-42.26|40|2023-08-03|15/06/2023||0.1547||481320000|||2023-05-04|15/03/2023||0.2538||532170000||
2023-04-29 10:05:59|02450|17396|ADEA|812.02M|812020000|7.64|524515|82.7|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||
2023-04-29 10:06:04|02451|17121|SBCF|1.87B|1870000000|22.19|1012888|-33.22|39|2023-07-20|15/06/2023||0.6383||166780000|||2023-04-27|15/03/2023|0.36|0.55|153600000|156290000||
2023-04-29 10:06:09|02452|16325|ICFI|2.14B|2140000000|206.78|84524|15.63|40|2023-08-03|15/06/2023||1.47||486950000|||2023-05-09|15/03/2023||1.36||473980000||
2023-04-29 10:06:14|02453|20939|NPO|1.98B|1980000000|206.78|109888|-1.08|40|2023-08-01|15/06/2023||1.74||281270000|||2023-05-02|15/03/2023||1.66||279700000||
2023-04-29 10:06:19|02454|20727|AKR|1.36B|1360000000|206.78|628624|-37.89|40|2023-07-25|15/06/2023||0.0207||71140000|||2023-05-02|15/03/2023||0.0938||69760000||
2023-04-29 10:06:23|02455|1161066|MSGE|972.35M|972350000|206.78|233201|-57.16|18|2023-08-18|15/06/2023||-0.7549||438330000|||2023-05-22|15/03/2023||||484360000||
2023-04-29 10:06:28|02456|101870|KN|1.54B|1540000000|206.78|694084|-9.05|37|2023-07-26|15/06/2023||0.205||171530000|||2023-04-27|15/03/2023|0.05|0.05|144300000|147480000||
2023-04-29 10:06:33|02457|954882|LILAK|8.97B|8970000000|8.88|1122800|-9.48|33|2023-08-02|15/06/2023||0.0661||1160000000|||2023-05-03|15/03/2023||-0.0667||1120000000||
2023-04-29 10:06:39|02458|21222|CBZ|2.64B|2640000000|52.69|216167|23.83|40|2023-07-27|15/06/2023||0.6921||397680000|||2023-04-27|15/03/2023|1.46|1.24|454600000|407390000||
2023-04-29 10:06:44|02459|24295|WOR|2.95B|2950000000|59.39|184687|19.28|39|2023-06-21|15/05/2023||1.87||1050000000|||2023-03-22|15/02/2023|0.94|0.78|1100000000|1010000000||
2023-04-29 10:06:48|02460|989525|NTB|1.26B|1260000000|206.78|333575|-22.27|28|2023-07-25|15/06/2023||1.17||146750000|||2023-04-24|15/03/2023|1.24|1.17|147600000|146510000||
2023-04-29 10:06:53|02461|1057998|ILPT|135.07M|135070000|2.06|1478603|-88.21|27|2023-07-27|15/06/2023||0.07||107470000|||2023-04-25|15/03/2023|0.12|0.03|110260000|106220000||
2023-04-29 10:06:58|02462|13839|ATGE|1.84B|1840000000|40.57|248289|34.65|40|2023-08-17|15/06/2023||1.11||353180000|||2023-05-02|15/03/2023||0.9133||354470000||
2023-04-29 10:07:04|02463|15520|BANR|1.71B|1710000000|206.78|203241|-9.83|39|2023-07-19|15/06/2023||1.57||169740000|||2023-04-19|15/03/2023|1.79|1.58|162600000|171230000||
2023-04-29 10:07:10|02464|21236|SJW|2.34B|2340000000|206.78|301414|25.05|40|2023-07-26|15/06/2023||0.5602||159770000|||2023-05-01|15/03/2023||0.2183||134000000||
2023-04-29 10:07:15|02465|8046|STC|1.13B|1130000000|41.65|266935|-19|40|2023-07-26|15/06/2023||1.3||605850000|||2023-04-26|15/03/2023|-0.25|-0.15|524300000|521750000||
2023-04-29 10:07:19|02466|20515|ALEX|1.4B|1400000000|206.78|244438|-13.53|36|2023-08-03|15/06/2023||0.12||52900000|||2023-05-04|15/03/2023||0.11||50800000||
2023-04-29 10:07:26|02467|15554|BGCP|1.95B|1950000000|206.78|2173916|20.8|40|2023-08-03|15/06/2023||0.2175||507500000|||2023-05-03|15/03/2023||0.2366||540070000||
2023-04-29 10:07:32|02468|15357|ARGO|1.03B|1030000000|206.78|790224|-30.41|40|2023-08-07|15/06/2023||0.9033||369050000|||2023-05-08|15/03/2023||0.9378||413850000||
2023-04-29 10:07:37|02469|20324|SVC|1.45B|1450000000|206.78|1199448|3.91|40|2023-08-11|15/06/2023||-0.14||503650000|||2023-05-09|15/03/2023||-0.29||421260000||
2023-04-29 10:07:42|02470|20780|STAR|662.56M|662560000|7.63|211840|-91.05|40|2023-08-03|15/06/2023||0.375||76690000|||2023-04-26|15/03/2023|0.07|0.235|78300000|75890000||
2023-04-29 10:07:47|02471|945634|DEA|1.46B|1460000000|206.78|1112453|-29.01|34|2023-08-01|15/06/2023||0.02||71350000|||2023-05-02|15/03/2023||0.02||70790000||
2023-04-29 10:07:52|02472|15985|EGBN|776.82M|776820000|25.10|283999|-51.18|40|2023-07-19|15/06/2023||0.8667||91760000|||2023-04-19|15/03/2023|0.78|1.13|78720000|89890000||
2023-04-29 10:07:57|02473|20492|GVA|1.67B|1670000000|206.78|347419|27.53|40|2023-07-27|15/06/2023||0.9075||903390000|||2023-05-02|15/03/2023||0.025||654350000||
2023-04-29 10:08:02|02474|20496|KAR|1.48B|1480000000|206.78|620634|-9.91|40|2023-08-01|15/06/2023||0.1088||403780000|||2023-05-02|15/03/2023||0.0863||385230000||
2023-04-29 10:08:07|02475|995930|LAUR|1.95B|1950000000|12.39|946889|22.7|27|2023-08-03|15/06/2023||0.53||419500000|||2023-05-04|15/03/2023||0.04||230800000||
2023-04-29 10:08:12|02476|20474|BCEI|5.54B|5540000000|56.10|5048261|0|34|2022-03-02|15/12/2021||2.18||539760000|||2021-10-29|15/09/2021|1.79|1.59|189960000|156740000||
2023-04-29 10:08:18|02477|16096|FIBK|2.67B|2670000000|25.59|805973|-22.5|40|2023-07-25|15/06/2023||0.8213||290610000|||2023-04-26|15/03/2023|0.54|0.8|255300000|286720000||
2023-04-29 10:08:22|02478|15982|EFSC|1.6B|1600000000|42.76|162920|-5.4|40|2023-07-24|15/06/2023||1.32||155080000|||2023-04-24|15/03/2023|1.46|1.37|156400000|154070000||
2023-04-29 10:08:28|02479|9231|MDRX|1.36B|1360000000|12.49|1117936|-40.1|40|2023-08-03|15/06/2023||0.1953||158260000|||2023-05-04|15/03/2023||0.1813||150910000||
2023-04-29 10:08:33|02480|15523|HOPE|1.09B|1090000000|9.10|1084593|-38.64|40|2023-07-18|15/06/2023||0.332||148700000|||2023-04-25|15/03/2023|0.33|0.37|144860000|152280000||
2023-04-29 10:08:38|02481|16783|NYMT|937.33M|937330000|10.280|697635|-22.12|39|2023-05-04|15/03/2023||0.1025||80540000|||2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000||
2023-04-29 10:08:43|02482|17270|STRA|2.14B|2140000000|206.78|115947|31.62|40|2023-08-02|15/06/2023||0.72||280640000|||2023-04-27|15/03/2023|0.24|0.23|256600000|259200000||
2023-04-29 10:08:47|02483|1166007|AMWL|615.1M|615100000|206.78|1332118|-30.25|17|2023-08-09|15/06/2023||-0.208||65980000|||2023-05-03|15/03/2023||-0.2131||65080000||
2023-04-29 10:08:53|02484|16776|NWBI|1.49B|1490000000|206.78|830652|-8.96|40|2023-07-24|15/06/2023||0.2783||143100000|||2023-04-24|15/03/2023|0.26|0.27|136430000|142830000||
2023-04-29 10:08:59|02485|15967|ECPG|1.21B|1210000000|206.78|286387|-12.23|40|2023-08-09|15/06/2023||1.43||331560000|||2023-05-03|15/03/2023||1.23||323270000||
2023-04-29 10:09:04|02486|8029|MHO|1.87B|1870000000|206.78|337721|51.69|40|2023-07-26|15/06/2023||2.55||818600000|||2023-04-26|15/03/2023|3.64|2.36|1000000000|787900000||
2023-04-29 10:09:09|02487|953810|GNL|1.16B|1160000000|206.78|728195|-23.19|33|2023-08-09|15/06/2023||-0.02||96420000|||2023-05-10|15/03/2023||-0.02||94980000||
2023-04-29 10:09:15|02488|6423|PTEN|2.33B|2330000000|206.78|3800458|-35.84|40|2023-07-27|15/06/2023||0.4328||791610000|||2023-04-26|15/03/2023|0.46|0.3538|791800000|756040000||
2023-04-29 10:09:20|02489|17316|TBBK|1.77B|1770000000|206.78|406817|30.03|40|2023-07-27|15/06/2023||0.8367||111390000|||2023-04-27|15/03/2023|0.88|0.76|114810000|106200000||
2023-04-29 10:09:26|02490|15697|CFFN|825.79M|825790000|6.20|1024029|-37.5|40|2023-07-27|15/06/2023||0.09||48050000|||2023-04-26|15/03/2023|0.11|0.11|47040000|49340000||
2023-04-29 10:09:31|02491|20541|MEI|1.48B|1480000000|206.78|171012|-9.07|39|2023-06-22|15/04/2023||0.6625||287340000|||2023-03-09|15/01/2023|0.54|0.7|280100000|290270000||
2023-04-29 10:09:36|02492|942641|PGRE|990.31M|990310000|206.78|2161701|-55.73|35|2023-07-25|15/06/2023||-0.02||179340000|||2023-05-03|15/03/2023||-0.02||179120000||
2023-04-29 10:09:43|02493|20619|VRE|1.65B|1650000000|206.78|631571|-1.27|40|2023-08-02|15/06/2023||-0.1887||71500000|||2023-04-26|15/03/2023|-0.27|-0.18|66930000|76740000||
2023-04-29 10:09:49|02494|40978|BLUE|462.77M|462770000|4.35|4358182|15.08|37|2023-08-03|15/06/2023||-0.6664||12320000|||2023-05-03|15/03/2023||-0.3098||6300000||
2023-04-29 10:09:54|02495|103911|VRTV|1.56B|1560000000|114.87|140142|-20.12|36|2023-08-08|15/06/2023||4.99||1810000000|||2023-05-09|15/03/2023||4.9||1890000000||
2023-04-29 10:09:59|02496|20404|HMN|1.28B|1280000000|206.78|244076|-23.14|40|2023-08-03|15/06/2023||0.4125||263630000|||2023-05-02|15/03/2023||0.2889||260700000||
2023-04-29 10:10:04|02497|17195|SMCI|5.56B|5560000000|206.78|1531456|145.3|40|2023-08-16|15/06/2023||1.69||1620000000|||2023-05-02|15/03/2023||1.99||1460000000||
2023-04-29 10:10:10|02498|20899|RWT|715.07M|715070000|47.07|1122477|-30.61|40|2023-08-03|15/06/2023||0.2169||57820000|||2023-04-27|15/03/2023|0.11|0.19|47000000|62110000||
2023-04-29 10:10:15|02499|16057|FBNC|1.26B|1260000000|30.78|258758|-20.98|40|2023-07-25|15/06/2023||0.8125||108560000|||2023-04-26|15/03/2023|0.37|0.795|93790000|113290000||
2023-04-29 10:10:22|02500|8215|BIG|260.97M|260970000|206.78|1494904|-72.72|37|2023-06-02|15/04/2023||-1.7||1190000000|||2023-03-02|15/01/2023|-0.28|-0.74|1540000000|1550000000||
2023-04-29 10:10:29|02501|16709|NBTB|1.38B|1380000000|32.24|201306|-10.22|40|2023-07-24|15/06/2023||0.83||140490000|||2023-04-24|15/03/2023|0.78|0.85|126480000|133740000||
2023-04-29 10:10:34|02502|943129|AVNS|1.38B|1380000000|29.54|239956|-1.7|35|2023-08-08|15/06/2023||0.3825||210250000|||2023-05-03|15/03/2023||0.285||205600000||
2023-04-29 10:10:42|02503|1072221|RCUS|1.3B|1300000000|206.78|934375|-28.26|26|2023-08-03|15/06/2023||-1.1||33890000|||2023-05-09|15/03/2023||-1.16||22280000||
2023-04-29 10:10:47|02504|32360|OPK|1.14B|1140000000|1.470|3085391|-47.87|40|2023-07-27|15/06/2023||-0.1||187020000|||2023-05-03|15/03/2023||-0.085||193350000||
2023-04-29 10:10:52|02505|16632|MLAB|890.19M|890190000|206.78|50641|-23.3|36|2023-08-01|15/06/2023||1.06||53200000|||2023-05-25|15/03/2023||1.69||58070000||
2023-04-29 10:10:57|02506|21107|DLX|655.49M|655490000|15.15|238224|-44.4|40|2023-08-03|15/06/2023||0.68||542150000|||2023-05-04|15/03/2023||0.69||536250000||
2023-04-29 10:11:02|02507|21077|LZB|1.24B|1240000000|28.73|374288|4.89|39|2023-06-20|15/04/2023||0.65||526800000|||2023-02-21|15/01/2023|0.91|0.66|573000000|529880000||
2023-04-29 10:11:07|02508|20439|CRS|2.56B|2560000000|206.78|400994|29.49|40|2023-07-27|15/06/2023||0.6533||691830000|||2023-04-27|15/03/2023|0.38|0.3|690100000|632500000||
2023-04-29 10:11:13|02509|30810|INO|202.97M|202970000|206.78|5211358|-72.7|39|2023-08-08|15/06/2023||-0.14||300000|||2023-05-10|15/03/2023||-0.15||300000||
2023-04-29 10:11:18|02510|16925|PLUS|1.17B|1170000000|206.78|94133|-24.09|40|2023-08-02|15/06/2023||0.96||491870000|||2023-05-24|15/03/2023||0.8933||471130000||
2023-04-29 10:11:24|02511|32380|ATSG|1.44B|1440000000|20.31|494564|-36.83|40|2023-08-07|15/06/2023||0.485||529980000|||2023-05-09|15/03/2023||0.47||513770000||
2023-04-29 10:11:31|02512|31069|SUPN|2B|2000000000|206.78|416478|29.7|40|2023-08-08|15/06/2023||0.2867||144210000|||2023-05-09|15/03/2023||0.3133||137740000||
2023-04-29 10:11:35|02513|50909|RILY|881.47M|881470000|31.50|576068|-41.29|35|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-29 10:11:40|02514|20237|KRA|1.50B|1500000000|206.78|411501|0|36|2022-07-27|15/06/2022||0.8537||501340000|||2022-05-12|15/03/2022||0.4717||429220000||
2023-04-29 10:11:46|02515|16958|PRIM|1.35B|1350000000|25.3|267304|6.8|40|2023-08-08|15/06/2023||0.7021||1330000000|||2023-05-09|15/03/2023||-0.0076||1080000000||
2023-04-29 10:11:51|02516|15740|CLNE|951.82M|951820000|4.27|2283933|-31.35|40|2023-08-10|15/06/2023||-0.0243||94490000|||2023-05-09|15/03/2023||-0.0329||97310000||
2023-04-29 10:11:58|02517|17530|WABC|1.08B|1080000000|206.78|212940|-32.71|40|2023-07-20|15/06/2023||1.45||82360000|||2023-04-20|15/03/2023|1.51|1.37|80110000|81190000||
2023-04-29 10:12:03|02518|17389|TRS|1.05B|1050000000|206.78|112820|-17.85|40|2023-08-02|15/06/2023||0.56||269300000|||2023-04-27|15/03/2023|0.3|0.27|215500000|207600000||
2023-04-29 10:12:09|02519|16171|GEVO|268.99M|268990000|206.78|6403882|-69.87|40|2023-08-09|15/06/2023||-0.0572||2770000|||2023-05-10|15/03/2023||-0.0589||2060000||
2023-04-29 10:12:18|02520|16392|CSR|900.8M|900800000|56.38|86762|-42.5|52|2023-08-08|15/06/2023||0.46||66660000|||2023-05-01|15/03/2023||-0.03||67360000||
2023-04-29 10:12:22|02521|17407|TTMI|1.21B|1210000000|206.78|491389|-17.24|40|2023-08-02|15/06/2023||0.28||587520000|||2023-05-03|15/03/2023||0.1875||564580000||
2023-04-29 10:12:28|02522|15412|ANAT|5.11B|5110000000|206.78|100863|0.72|33|2022-08-08|15/06/2022|||||||2022-05-03|15/03/2022|4.05||687600000|||
2023-04-29 10:12:33|02523|1163662|PING|2.46B|2460000000|206.78|3190078|4.4|15|2023-02-23|15/12/2022||-0.0777||94330000|||2022-11-02|15/09/2022||-0.1034||83550000||
2023-04-29 10:12:39|02524|41226|PBF|4.52B|4520000000|206.78|2902609|15.89|40|2023-07-27|15/06/2023||3.75||9740000000|||2023-05-05|15/03/2023||2.61||8430000000||
2023-04-29 10:12:45|02525|8930|DDS|5.07B|5070000000|298.39|142568|-3.11|38|2023-05-11|15/04/2023||8.79||1400000000|||2023-02-21|15/01/2023|14.51|11.6|2130000000|2140000000||
2023-04-29 10:12:50|02526|21175|NNI|3.58B|3580000000|206.78|46206|14.77|40|2023-08-03|15/06/2023||0.9999||321860000|||2023-05-08|15/03/2023||1.56||354070000||
2023-04-29 10:12:56|02527|101871|LADR|1.19B|1190000000|206.78|890622|-22.79|37|2023-07-27|15/06/2023||0.3075||79790000|||2023-04-27|15/03/2023|0.38|0.3|74890000|75320000||
2023-04-29 10:13:00|02528|41260|ESRT|1.63B|1630000000|206.78|1422818|-30.33|37|2023-07-26|15/06/2023||||181000000|||2023-04-26|15/03/2023|0.04|0.03|164620000|165890000||
2023-04-29 10:13:05|02529|20413|NWN|1.67B|1670000000|206.78|178296|-3.65|40|2023-08-10|15/06/2023||-0.056||185320000|||2023-05-04|15/03/2023||1.91||368070000||
2023-04-29 10:13:13|02530|16208|GPRE|2.03B|2030000000|206.78|875957|17.58|40|2023-08-01|15/06/2023||0.1504||886040000|||2023-05-04|15/03/2023||-0.4007||823340000||
2023-04-29 10:13:18|02531|32314|OII|1.78B|1780000000|17.73|971057|53.24|40|2023-07-26|15/06/2023||0.2545||575870000|||2023-04-26|15/03/2023|0.06|0.08|536990000|515710000||
2023-04-29 10:13:26|02532|20188|FCF|1.28B|1280000000|206.78|871459|-10.34|41|2023-07-25|15/06/2023||0.4171||125120000|||2023-04-25|15/03/2023|0.45|0.34|117600000|123960000||
2023-04-29 10:13:31|02533|989521|ASIX|1.03B|1030000000|206.78|165430|-17.68|28|2023-08-04|15/06/2023||1.45||471370000|||2023-05-05|15/03/2023||1.09||419070000||
2023-04-29 10:13:36|02534|16791|OCFC|948.95M|948950000|47.07|313784|-13.7|40|2023-07-27|15/06/2023||0.6443||117080000|||2023-04-20|15/03/2023|0.55|0.64|108370000|116430000||
2023-04-29 10:13:43|02535|16190|GLNG|2.44B|2440000000|22.70|1030482|-1.65|40|2023-08-09|15/06/2023||0.5738||70030000|||2023-05-30|15/03/2023||0.6676||70670000||
2023-04-29 10:13:50|02536|15618|BUSE|1.01B|1010000000|206.78|191539|-21.91|38|2023-07-25|15/06/2023||0.58||115310000|||2023-04-25|15/03/2023|0.65|0.64|118300000|120170000||
2023-04-29 10:13:54|02537|20422|SXI|1.47B|1470000000|206.78|66044|26.9|40|2023-08-28|15/06/2023||1.7||186200000|||2023-05-02|15/03/2023||1.57||178650000||
2023-04-29 10:14:00|02538|1073475|BRMK|646.89M|646890000|4.91|1582647|-38.78|20|2023-08-07|15/06/2023||0.102||24480000|||2023-05-08|15/03/2023||0.1||24180000||
2023-04-29 10:14:05|02539|20446|GBX|844.36M|844360000|206.78|389615|-39.68|40|2023-06-30|15/05/2023||0.6||875670000|||2023-04-10|15/02/2023|0.99|0.5|1100000000|895500000||
2023-04-29 10:14:15|02540|15557|BHLB|929.65M|929650000|206.78|337892|-15.66|39|2023-07-19|15/06/2023||0.644||117080000|||2023-04-20|15/03/2023|0.63|0.65|114100000|116960000||
2023-04-29 10:14:20|02541|20628|DK|1.46B|1460000000|21.75|1614728|-12.82|40|2023-08-08|15/06/2023||1.72||3440000000|||2023-05-08|15/03/2023||1.02||3110000000||
2023-04-29 10:14:25|02542|21241|AZZ|939.94M|939940000|37.73|107193|-18.98|40|2023-07-06|15/05/2023||1.2||397540000|||2023-04-25|15/02/2023|0.3|0.3|336500000|322590000||
2023-04-29 10:14:31|02543|15746|CMCO|991.93M|991930000|206.78|98724|-4.41|40|2023-08-01|15/06/2023||0.6463||227990000|||2023-05-31|15/03/2023||0.735||246300000||
2023-04-29 10:14:37|02544|17126|SBSI|991.53M|991530000|206.78|139492|-20.02|40|2023-07-28|15/06/2023||0.7325||67100000|||2023-04-25|15/03/2023|0.83|0.79|65380000|69660000||
2023-04-29 10:14:42|02545|994248|LGFb|2.36B|2360000000|10.67|871778|-16.38|27|2023-08-03|15/06/2023||-0.1897||963340000|||2023-05-25|15/03/2023||-0.0722||985550000||
2023-04-29 10:14:49|02546|24332|TGI|702.76M|702760000|206.78|909580|-54.58|40|2023-08-02|15/06/2023||0.0575||308460000|||2023-05-11|15/03/2023||0.2605||345980000||
2023-04-29 10:14:56|02547|40056|CNOB|615.56M|615560000|206.78|198374|-45.09|38|2023-07-27|15/06/2023||0.665||78230000|||2023-04-27|15/03/2023|0.59|0.65|70810000|79000000||
2023-04-29 10:15:02|02548|15638|CALM|2.33B|2330000000|206.78|994057|-13.98|34|2023-07-18|15/05/2023||3.18||713350000|||2023-03-28|15/02/2023|6.62|4.78|997500000|873390000||
2023-04-29 10:15:12|02549|20869|GTY|1.65B|1650000000|33.33|346180|19.04|40|2023-07-26|15/06/2023||0.2794||42110000|||2023-04-26|15/03/2023|0.28|0.3|43020000|41480000||
2023-04-29 10:15:18|02550|16179|GIII|729.87M|729870000|206.78|638881|-43.59|39|2023-06-06|15/04/2023||-0.0977||575880000|||2023-03-16|15/01/2023|0.41|0.42|854400000|770710000||
2023-04-29 10:15:24|02551|20334|OFG|1.22B|1220000000|25.57|305562|-6.98|40|2023-07-21|15/06/2023||0.8675||164060000|||2023-04-20|15/03/2023|0.96|0.86|164400000|162990000||
2023-04-29 10:15:29|02552|15895|DCOM|799.37M|799370000|20.6|191153|-40.82|40|2023-07-27|15/06/2023||0.822||101980000|||2023-04-28|15/03/2023|0.92|0.83|96200000|101020000||
2023-04-29 10:15:34|02553|41267|NBHC|1.19B|1190000000|206.78|254765|-14.17|36|2023-07-25|15/06/2023||0.954||111430000|||2023-04-19|15/03/2023|1.06|0.96|109550000|110870000||
2023-04-29 10:15:39|02554|17322|TCBK|1.19B|1190000000|35.81|95705|-6.57|40|2023-07-27|15/06/2023||1.12||113850000|||2023-04-26|15/03/2023|1.07|1.1|106970000|113500000||
2023-04-29 10:15:44|02555|20830|LTC|1.38B|1380000000|33.45|271074|-0.95|40|2023-08-10|15/06/2023||0.44||33690000|||2023-04-27|15/03/2023|0.66|0.63|49500000|32950000||
2023-04-29 10:15:49|02556|21218|AIR|1.8B|1800000000|206.78|201916|9.05|39|2023-07-11|15/05/2023||0.7775||525920000|||2023-03-21|15/02/2023|0.75|0.75|521000000|487400000||
2023-04-29 10:15:55|02557|21067|GFF|1.63B|1630000000|28.45|515127|50.61|40|2023-08-02|15/06/2023||1.09||774520000|||2023-05-03|15/03/2023||0.656||719040000||
2023-04-29 10:16:02|02558|20180|OPI|316.64M|316640000|206.78|887393|-70.97|41|2023-08-03|15/06/2023||-0.02||133620000|||2023-04-26|15/03/2023|-0.01|-0.07|132420000|133620000||
2023-04-29 10:16:07|02559|24393|NOG|2.82B|2820000000|33.17|1691983|28.62|40|2023-08-03|15/06/2023||1.88||453240000|||2023-05-04|15/03/2023||1.54||397530000||
2023-04-29 10:16:12|02560|15475|ASTE|934.94M|934940000|206.78|96606|4.3|40|2023-07-25|15/06/2023||0.604||344520000|||2023-05-03|15/03/2023||0.4768||338890000||
2023-04-29 10:16:18|02561|16073|PFC|591.43M|591430000|16.61|185347|-38.93|39|2023-07-26|15/06/2023||0.715||79000000|||2023-04-25|15/03/2023|0.51|0.7|68750000|78800000||
2023-04-29 10:16:23|02562|17481|VECO|951.6M|951600000|18.42|414219|-20.64|40|2023-08-07|15/06/2023||0.3082||166490000|||2023-05-08|15/03/2023||0.2676||158990000||
2023-04-29 10:16:29|02563|39252|BKD|801.16M|801160000|206.78|2326758|-32.97|40|2023-08-07|15/06/2023||-0.305||755060000|||2023-05-08|15/03/2023||-0.3||755050000||
2023-04-29 10:16:34|02564|24396|TMP|855.35M|855350000|206.78|52602|-22.69|37|2023-07-21|15/06/2023||1.31||77130000|||2023-04-28|15/03/2023|1.35|1.35|74650000|77470000||
2023-04-29 10:16:42|02565|942638|ENVA|1.38B|1380000000|43.92|253916|17.37|35|2023-07-27|15/06/2023||1.8||481590000|||2023-04-25|15/03/2023|1.79|1.53|483000000|487020000||
2023-04-29 10:16:47|02566|20893|PRA|971.01M|971010000|206.78|258912|-28.93|40|2023-08-08|15/06/2023||0.278||253950000|||2023-05-09|15/03/2023||0.1853||256890000||
2023-04-29 10:16:52|02567|15705|CHCO|1.39B|1390000000|91.19|91116|16.46|40|2023-07-20|15/06/2023||1.85||71770000|||2023-04-25|15/03/2023|1.63|1.84|72140000|70050000||
2023-04-29 10:16:57|02568|15404|AMSF|1.07B|1070000000|55.65|86312|22.85|40|2023-08-02|15/06/2023||0.71||75410000|||2023-04-26|15/03/2023|0.9|0.69|82490000|78960000||
2023-04-29 10:17:03|02569|15519|BANF|2.63B|2630000000|79.89|108453|-4.14|40|2023-07-13|15/06/2023||1.61||155970000|||2023-04-25|15/03/2023|1.72|1.68|156980000|156360000||
2023-04-29 10:17:08|02570|20172|AGM|1.42B|1420000000|206.78|77712|26.49|36|2023-08-09|15/06/2023||2.94||71720000|||2023-05-09|15/03/2023||2.87||70470000||
2023-04-29 10:17:15|02571|15409|AMWD|840.42M|840420000|206.78|110775|3.5|39|2023-05-30|15/04/2023||1.47||474370000|||2023-02-28|15/01/2023|1.46|1.78|480710000|508430000||
2023-04-29 10:17:20|02572|17107|SAFT|1.08B|1080000000|206.78|89368|-16.6|33|2023-05-03|15/03/2023||1.00|||||2023-02-22|15/12/2022|0.98|1.1|226600000|||
2023-04-29 10:17:26|02573|20359|FDP|1.37B|1370000000|28.71|191181|6.85|40|2023-08-02|15/06/2023||0.72||1230000000|||2023-05-03|15/03/2023||0.71||1160000000||
2023-04-29 10:17:33|02574|15604|BRKL|845.87M|845870000|206.78|657246|-34.75|40|2023-07-26|15/06/2023||0.3475||100850000|||2023-04-26|15/03/2023|0.27|0.25|98900000|102860000||
2023-04-29 10:17:38|02575|24344|UVV|1.35B|1350000000|206.78|124437|-6.59|39|2023-05-24|15/03/2023|||||||2023-02-08|15/12/2022|1.67||795000000|||
2023-04-29 10:17:43|02576|994247|CNDT|766.74M|766740000|206.78|976647|-38.2|28|2023-08-10|15/06/2023||0.05||927000000|||2023-05-03|15/03/2023||0.04||948000000||
2023-04-29 10:17:50|02577|963703|GCP|2.37B|2370000000|206.78|650759|2.27|28|2023-03-01|15/12/2022||0.16||270500000|||2022-11-10|15/09/2022||0.18||277300000||
2023-04-29 10:17:56|02578|17257|STBA|1.07B|1070000000|206.78|187374|-5.07|40|2023-07-20|15/06/2023||0.918||103150000|||2023-04-20|15/03/2023|1.02|0.94|102000000|104030000||
2023-04-29 10:18:19|02579|15961|EBSB|1.22B|1220000000|206.78|1382810|0|35|2022-07-26|15/06/2022||0.35||52400000|||2022-04-26|15/03/2022||0.36||51220000||
2023-04-29 10:18:24|02580|20633|AROC|1.61B|1610000000|10.29|1029216|14.08|40|2023-08-01|15/06/2023||0.145||238020000|||2023-05-03|15/03/2023||0.115||226880000||
2023-04-29 10:18:28|02581|13066|TUP|55.6M|55600000|47.07|2027231|-92.99|41|2023-08-02|15/06/2023||0.094||288300000|||2023-05-03|15/03/2023||-0.0418||237800000||
2023-04-29 10:18:37|02582|20722|SAH|1.58B|1580000000|206.78|399108|4.07|40|2023-07-27|15/06/2023||1.89||3670000000|||2023-04-27|15/03/2023|1.33|1.82|3500000000|3540000000||
2023-04-29 17:08:38|02583|20161|MATV|1.07B|1070000000|206.78|352841|-24.78|40|2023-08-08|15/06/2023||0.595||667600000|||2023-05-03|15/03/2023||0.33||645950000||
2023-04-29 17:08:42|02584|20195|RPT|820.44M|820440000|206.78|473387|-32.95|40|2023-08-02|15/06/2023||-0.0591||49370000|||2023-05-03|15/03/2023||-0.062||50050000||
2023-04-29 17:08:47|02585|942496|FFWM|354.91M|354910000|206.78|969904|-71.51|32|2023-07-25|15/06/2023||0.128||75890000|||2023-04-27|15/03/2023|0.15|0.15|70500000|77520000||
2023-04-29 17:08:52|02586|16567|MATW|1.15B|1150000000|37.87|123750|23.96|40|2023-07-27|15/06/2023||0.795||468650000|||2023-04-27|15/03/2023|0.65|0.52|479600000|450500000||
2023-04-29 17:08:58|02587|15784|COWN|1.06B|1060000000|206.78|601333|69.89|39|2023-04-27|15/03/2023||0.8933||339070000|||2023-02-17|15/12/2022|0.29|0.5|413900000|337680000||
2023-04-29 17:09:03|02588|15433|APOG|947.84M|947840000|206.78|164027|-6.34|39|2023-06-22|15/05/2023||0.9083||354530000|||2023-04-12|15/02/2023|0.86|0.83|344110000|346920000||
2023-04-29 17:09:07|02589|21043|SCS|911.62M|911620000|206.78|775390|-34.1|39|2023-06-21|15/05/2023||-0.0167||687000000|||2023-03-22|15/02/2023|0.19|0.11|801700000|750730000||
2023-04-29 17:09:12|02590|15420|ANGO|326.45M|326450000|8.32|332249|-62.97|40|2023-07-12|15/05/2023||0.0475||92330000|||2023-03-30|15/02/2023|-0.03|-0.01|80700000|83200000||
2023-04-29 17:09:17|02591|13089|SSP|710.16M|710160000|8.43|269587|-49.49|40|2023-08-04|15/06/2023||-0.0917||570080000|||2023-05-05|15/03/2023||-0.3583||528350000||
2023-04-29 17:09:21|02592|21022|FRO|3.44B|3440000000|206.78|2973941|80.94|36|2023-08-31|15/06/2023||0.573||286960000|||2023-05-31|15/03/2023||0.9502||375860000||
2023-04-29 17:09:26|02593|20364|INN|791.34M|791340000|206.78|926491|-36.24|40|2023-08-02|15/06/2023||0.12||197410000|||2023-05-03|15/03/2023||-0.07||179270000||
2023-04-29 17:09:31|02594|960623|KURA|666.59M|666590000|206.78|594570|-32.27|30|2023-08-03|15/06/2023||-0.5721||0.00|||2023-05-09|15/03/2023||-0.539||0.00||
2023-04-29 17:09:35|02595|39253|CXW|1.01B|1010000000|206.78|1043597|-32.38|40|2023-08-09|15/06/2023||0.1367||474700000|||2023-05-03|15/03/2023||0.13||469460000||
2023-04-29 17:09:39|02596|1166762|RADI|1.61B|1610000000|206.78|3431989|12.65|18|2023-08-08|15/06/2023||-0.2814||41030000|||2023-05-09|15/03/2023||-0.3328||38740000||
2023-04-29 17:09:44|02597|20575|EIG|1.07B|1070000000|206.78|138572|1.49|40|2023-07-26|15/06/2023||0.9033||212430000|||2023-04-27|15/03/2023|0.6|0.58|206500000|204320000||
2023-04-29 17:09:49|02598|1127927|MNRL|1.96B|1960000000|206.78|481012|26.51|20|2023-02-22|15/12/2022||0.7023||82590000|||2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000||
2023-04-29 17:09:53|02599|15518|BANC|666.41M|666410000|11.35|557867|-38.62|40|2023-07-27|15/06/2023||0.3214||78690000|||2023-04-20|15/03/2023|0.37|0.38|80910000|83870000||
2023-04-29 17:09:58|02600|16151|GABC|859.7M|859700000|206.78|71891|-19.23|40|2023-07-31|15/06/2023||0.715||66900000|||2023-04-25|15/03/2023|0.71|0.8|63980000|67660000||
2023-04-29 17:10:03|02601|20382|SMP|805.6M|805600000|206.78|114854|-16.89|40|2023-08-02|15/06/2023||0.98||374780000|||2023-05-02|15/03/2023||0.5833||326830000||
2023-04-29 17:10:07|02602|16667|MRTN|1.64B|1640000000|29.28|269382|13.62|40|2023-07-20|15/06/2023||0.325||332250000|||2023-04-18|15/03/2023|0.28|0.28|298020000|311560000||
2023-04-29 17:10:12|02603|16442|KAMN|618.83M|618830000|206.78|136841|-45.73|40|2023-08-03|15/06/2023||0.075||183050000|||2023-05-02|15/03/2023||0.02||181350000||
2023-04-29 17:10:18|02604|16233|HA|429.39M|429390000|206.78|1474781|-52.71|40|2023-07-25|15/06/2023||-0.4957||753050000|||2023-04-25|15/03/2023|-2.17|-2.36|612600000|605150000||
2023-04-29 17:10:23|02605|16004|ENDPQ|14.11M|14110000|206.78|565810|-97.17|40|2023-08-09|15/06/2023||0.022||546700000|||2023-05-11|15/03/2023||0.259||525000000||
2023-04-29 17:10:28|02606|16353|IMKTA|1.75B|1750000000|206.78|85345|-2.14|38|2023-05-04|15/03/2023|||||||2023-02-02|15/12/2022|3.65||1490000000|||
2023-04-29 17:10:34|02607|21094|TBI|470M|470000000|206.78|239354|-41.57|40|2023-07-31|15/06/2023||0.2625||488950000|||2023-04-24|15/03/2023|-0.06|-0.11|465000000|465300000||
2023-04-29 17:10:37|02608|985716|GMRE|623.65M|623650000|206.78|447341|-38.42|28|2023-08-09|15/06/2023||0.0167||34950000|||2023-05-03|15/03/2023||0.0167||34830000||
2023-04-29 17:10:42|02609|16188|GLDD|380.09M|380090000|206.78|635598|-58.72|40|2023-08-02|15/06/2023||-0.1033||156870000|||2023-05-02|15/03/2023||-0.0867||161670000||
2023-04-29 17:10:48|02610|17531|WASH|482.31M|482310000|206.78|128699|-41.74|39|2023-07-24|15/06/2023||0.96||55890000|||2023-04-24|15/03/2023|0.74|0.88|50500000|54710000||
2023-04-29 17:10:53|02611|16488|LBAI|932.35M|932350000|206.78|291342|-8.02|39|2023-07-27|15/06/2023||0.4825||89130000|||2023-04-27|15/03/2023|0.3|0.46|82630000|87500000||
2023-04-29 17:10:59|02612|1010610|BTU|3.48B|3480000000|206.78|4161255|-1.96|27|2023-07-27|15/06/2023||1.95||1320000000|||2023-04-27|15/03/2023|1.68|1.46|1360000000|1290000000||
2023-04-29 17:11:03|02613|17129|SCHL|1.27B|1270000000|206.78|187329|3.39|39|2023-07-20|15/05/2023|||||||2023-03-23|15/02/2023|-0.57||324900000|||
2023-04-29 17:11:10|02614|15580|BMTC|895.74M|895740000|206.78|924797|0|34|2022-07-21|15/06/2022||0.74||58000000|||2022-04-25|15/03/2022||0.71||57000000||
2023-04-29 17:11:14|02615|1164645|NTST|1.12B|1120000000|18.22|672353|-19.49|16|2023-07-27|15/06/2023||0.035||29190000|||2023-04-26|15/03/2023|0.03|0.03|28470000|28160000||
2023-04-29 17:11:19|02616|40973|ARCT|706.91M|706910000|26.62|480279|32.83|36|2023-05-09|15/03/2023||0.06||37940000|||2023-03-28|15/12/2022|4.33|0.98|160290000|72680000||
2023-04-29 17:11:23|02617|1055312|CEIX|2.04B|2040000000|206.78|877216|24.73|26|2023-08-03|15/06/2023||5.4||610150000|||2023-05-02|15/03/2023||5.04||592750000||
2023-04-29 17:11:27|02618|17498|VNDA|352.7M|352700000|206.78|567402|-39.74|39|2023-05-03|15/03/2023|||||||2023-02-08|15/12/2022|0.12|0.08|64500000|67600000||
2023-04-29 17:11:33|02619|39106|NXGN|1.11B|1110000000|206.78|356919|-12.9|40|2023-08-01|15/06/2023||0.24||171990000|||2023-05-18|15/03/2023||0.2865||171130000||
2023-04-29 17:11:38|02620|20994|GEO|938M|938000000|206.78|2445586|11.56|40|2023-08-01|15/06/2023||0.2433||611320000|||2023-04-25|15/03/2023|0.22|0.23|608200000|605600000||
2023-04-29 17:11:42|02621|20921|DHT|1.55B|1550000000|206.78|2441770|63.9|40|2023-08-08|15/06/2023||0.3112||103000000|||2023-05-08|15/03/2023||0.251||95610000||
2023-04-29 17:11:48|02622|17116|SATS|1.43B|1430000000|206.78|235172|-29.78|40|2023-08-02|15/06/2023||0.28||469700000|||2023-05-04|15/03/2023||0.27||448000000||
2023-04-29 17:11:54|02623|24340|WMK|2.22B|2220000000|206.78|73407|1.75|37|2023-05-01|15/03/2023|||||||2023-02-27|15/12/2022|1.07||1310000000|||
2023-04-29 17:11:58|02624|39250|IVR|441.38M|441380000|10.61|970695|-41.7|40|2023-08-09|15/06/2023||1.39||69270000|||2023-05-03|15/03/2023||1.48||69920000||
2023-04-29 17:12:03|02625|1129434|PSN|4.55B|4550000000|206.78|524177|18.05|20|2023-08-02|15/06/2023||0.524||1110000000|||2023-05-03|15/03/2023||0.444||1060000000||
2023-04-29 17:12:07|02626|17264|STFC|2.32B|2320000000|206.78|91898|0|36|2022-08-04|15/06/2022||-0.06||428800000|||2022-05-05|15/03/2022||-0.06||373000000||
2023-04-29 17:12:15|02627|20570|CRK|3.19B|3190000000|206.78|5245881|-31.91|40|2023-08-01|15/06/2023||0.1607||389790000|||2023-05-02|15/03/2023||0.3494||467530000||
2023-04-29 17:12:20|02628|17141|SCSC|693.3M|693300000|206.78|108681|-21.68|40|2023-08-22|15/06/2023||1.05||995070000|||2023-05-09|15/03/2023||0.93||884530000||
2023-04-29 17:12:25|02629|992963|RC|1.21B|1210000000|206.78|1374287|-28.08|28|2023-08-09|15/06/2023||0.4058||158450000|||2023-05-08|15/03/2023||0.41||157290000||
2023-04-29 17:12:29|02630|17625|ZUMZ|345.32M|345320000|206.78|427563|-54.36|34|2023-06-08|15/04/2023||-0.8667||192370000|||2023-03-09|15/01/2023|0.59|0.49|280100000|267790000||
2023-04-29 17:12:34|02631|21115|GCO|436.69M|436690000|206.78|183813|-46.39|39|2023-05-25|15/04/2023||0.54||484000000|||2023-03-09|15/01/2023|3.06|3.02|725000000|727400000||
2023-04-29 17:12:38|02632|17473|UVSP|589.36M|589360000|206.78|108041|-20.32|40|2023-07-26|15/06/2023||0.73||82150000|||2023-04-26|15/03/2023|0.71|0.75|79000000|82050000||
2023-04-29 17:12:42|02633|24392|NHC|889.23M|889230000|33.04|85798|-16.16|35|2023-05-05|15/03/2023|||||||2023-02-17|15/12/2022|0.41||264600000|||
2023-04-29 17:12:47|02634|41019|TSC|1.03B|1030000000|206.78|298555|-3.96|34|2022-07-20|15/06/2022||0.48||72320000|||2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000||
2023-04-29 17:12:53|02635|16760|NTGR|410.52M|410520000|14.13|142519|-36.12|40|2023-07-26|15/06/2023||0.063||205120000|||2023-04-26|15/03/2023|-0.19|-0.1|180900000|193880000||
2023-04-29 17:12:58|02636|17244|SRCE|1.03B|1030000000|206.78|62584|-6.42|39|2023-07-20|15/06/2023||1.14||94170000|||2023-04-20|15/03/2023|1.25|1.25|89570000|92970000||
2023-04-29 17:13:05|02637|39243|DHC|218.93M|218930000|206.78|4628470|-60.63|40|2023-08-10|15/06/2023||-0.25||344790000|||2023-05-08|15/03/2023||-0.26||338370000||
2023-04-29 17:13:10|02638|17626|PEBO|731.08M|731080000|26.06|138516|-6.9|39|2023-07-25|15/06/2023||0.7824||98030000|||2023-04-25|15/03/2023|0.96|0.91|94520000|91950000||
2023-04-29 17:13:16|02639|17008|QCRH|691.95M|691950000|206.78|60579|-24.59|36|2023-07-25|15/06/2023||1.56||87630000|||2023-04-26|15/03/2023|-1.65|1.51|82650000|86440000||
2023-04-29 17:13:22|02640|15959|EBIX|502.48M|502480000|206.78|539524|-46.51|38|2023-08-09|15/06/2023||0.29||238000000|||2023-05-10|15/03/2023||0.19||227000000||
2023-04-29 17:13:29|02641|17610|ZGNX|1.50B|1500000000|206.78|2913513|0|36|2022-08-09|15/06/2022||-0.7833||37840000|||2022-05-11|15/03/2022||-0.8967||29360000||
2023-04-29 17:13:35|02642|20671|ARR|997.11M|997110000|206.78|6289716|-31.91|40|2023-07-26|15/06/2023||0.2652||69680000|||2023-04-26|15/03/2023|0.27|0.26|61350000|59030000||
2023-04-29 17:13:40|02643|15515|NTUS|1.13B|1130000000|33.04|345918|-1.11|37|2022-10-26|15/09/2022||0.37||123700000|||2022-08-01|15/06/2022||0.32||120400000||
2023-04-29 17:13:48|02644|16244|HBNC|463.75M|463750000|206.78|303178|-42.43|39|2023-07-26|15/06/2023||0.418||59220000|||2023-04-26|15/03/2023|0.42|0.41|54860000|58370000||
2023-04-29 17:13:54|02645|20938|NP|537.25M|537250000|206.78|113309|-12.74|37|2022-11-02|15/09/2022||0.86||290000000|||2022-08-03|15/06/2022||0.7||288000000||
2023-04-29 17:14:00|02646|16262|HFWA|618.25M|618250000|206.78|242032|-29.28|40|2023-07-27|15/06/2023||0.5583||67280000|||2023-04-20|15/03/2023|0.58|0.6|68100000|68610000||
2023-04-29 17:14:04|02647|945638|EFC|876.35M|876350000|206.78|869330|-21.37|34|2023-08-07|15/06/2023||0.4524||48200000|||2023-05-10|15/03/2023||0.4303||49090000||
2023-04-29 17:14:09|02648|17240|SPTN|861.13M|861130000|206.78|325836|-30.2|39|2023-08-16|15/06/2023||0.6536||2360000000|||2023-05-31|15/03/2023||0.594||2960000000||
2023-04-29 17:14:15|02649|20430|BHE|759.97M|759970000|206.78|228534|-11.3|40|2023-07-26|15/06/2023||0.4616||680780000|||2023-05-03|15/03/2023||0.4201||660750000||
2023-04-29 17:14:20|02650|41187|SPNT|1.4B|1400000000|206.78|565379|31.47|39|2023-05-03|15/03/2023||0.2045|||||2023-02-23|15/12/2022|-0.17|0.45|673600000|||
2023-04-29 17:14:25|02651|31040|HMST|183.17M|183170000|206.78|204425|-75.88|40|2023-07-24|15/06/2023||0.5725||67240000|||2023-04-24|15/03/2023|0.27|0.4|59570000|63080000||
2023-04-29 17:14:31|02652|16056|FBMS|787.26M|787260000|206.78|163921|-23.27|36|2023-07-24|15/06/2023||0.798||77430000|||2023-04-27|15/03/2023|0.86|0.72|77540000|75720000||
2023-04-29 17:14:36|02653|1062592|BRSP|740.69M|740690000|206.78|1473509|-35.45|26|2023-08-10|15/06/2023||0.25||37700000|||2023-05-03|15/03/2023||0.25||37850000||
2023-04-29 17:14:41|02654|20273|SFL|1.26B|1260000000|206.78|902752|-11.83|40|2023-08-22|15/06/2023||0.2081||186640000|||2023-05-31|15/03/2023||0.1844||175220000||
2023-04-29 17:14:47|02655|41192|AHH|1.04B|1040000000|11.72|330110|-17.06|37|2023-08-01|15/06/2023||0.11||56900000|||2023-05-09|15/03/2023||0.09||56080000||
2023-04-29 17:14:52|02656|21017|DRQ|932.21M|932210000|27.28|264081|-11.08|40|2023-07-27|15/06/2023||0.0592||98250000|||2023-05-01|15/03/2023||0.0125||93490000||
2023-04-29 17:14:58|02657|31077|IDEX|18.89M|18890000|206.78|34014416|-96.77|37|2023-08-14|15/06/2023||-0.05||82700000|||2023-05-15|15/03/2023||-0.04||84500000||
2023-04-29 17:15:05|02658|41207|VTOL|626.53M|626530000|206.78|114388|-27.49|39|2023-08-03|15/06/2023||0.19||306100000|||2023-03-09|15/12/2022|-0.218|0.35|304340000|322000000||
2023-04-29 17:15:09|02659|997801|PUMP|798.48M|798480000|206.78|1582249|-51.33|27|2023-08-08|15/06/2023||0.5151||430660000|||2023-05-03|15/03/2023||0.4488||405270000||
2023-04-29 17:15:16|02660|22586|GCI|283.18M|283180000|206.78|1036201|-54.33|33|2023-08-03|15/06/2023||-0.0184||702300000|||2023-05-04|15/03/2023||-0.1147||681300000||
2023-04-29 17:15:21|02661|993271|INSW|1.96B|1960000000|206.78|680166|78.25|28|2023-08-09|15/06/2023||1.68||208960000|||2023-05-05|15/03/2023||2.8||265680000||
2023-04-29 17:15:28|02662|101853|CIO|232.44M|232440000|206.78|329780|-62.52|36|2023-08-03|15/06/2023||-0.055||44430000|||2023-05-05|15/03/2023||-0.045||44500000||
2023-04-29 17:15:34|02663|17569|WRLD|582.04M|582040000|206.78|85877|-47.37|40|2023-07-27|15/06/2023||0.9267||138620000|||2023-05-11|15/03/2023||1.6||145890000||
2023-04-29 17:15:39|02664|103922|DNOW|1.18B|1180000000|206.78|819084|-4.22|37|2023-08-02|15/06/2023||0.2967||579350000|||2023-05-04|15/03/2023||0.215||566800000||
2023-04-29 17:15:44|02665|16728|NFBK|484.84M|484840000|10.42|178503|-22.64|35|2023-07-26|15/06/2023||0.2733||38560000|||2023-04-26|15/03/2023|0.26|0.28|38230000|39450000||
2023-04-29 17:15:50|02666|20491|GTS|846.84M|846840000|206.78|631745|0|36|2022-08-04|15/06/2022|||||||2022-05-12|15/03/2022||||||
2023-04-29 17:15:54|02667|961054|NCBS|1.04B|1040000000|206.78|48756|-6.88|24|2022-07-19|15/06/2022||1.69||69800000|||2022-04-19|15/03/2022|1.64|1.61|69740000|69920000||
2023-04-29 17:15:58|02668|1024877|TRTX|550.98M|550980000|206.78|392212|-34.77|26|2023-08-01|15/06/2023||0.2549||35240000|||2023-05-02|15/03/2023||0.2704||35070000||
2023-04-29 17:16:03|02669|20296|LGFa|2.51B|2510000000|11.50|943684|-16|40|2023-08-03|15/06/2023||-0.1897||963340000|||2023-05-25|15/03/2023||-0.0722||985550000||
2023-04-29 17:16:09|02670|20788|STNG|2.99B|2990000000|52.25|1307665|111.71|40|2023-08-02|15/06/2023||2.51||346230000|||2023-05-02|15/03/2023||3.26||387450000||
2023-04-29 17:16:15|02671|16915|PLAB|903.38M|903380000|14.46|548977|-7.07|38|2023-05-24|15/04/2023||0.44||211000000|||2023-02-20|15/01/2023|0.4|0.4|211090000|201000000||
2023-04-29 17:16:20|02672|1116151|GOSS|122.46M|122460000|206.78|3507630|-81.81|24|2023-08-09|15/06/2023||-0.5082||0.00|||2023-05-16|15/03/2023||-0.53||0.00||
2023-04-29 17:16:25|02673|960553|ABTX|830.94M|830940000|206.78|105226|3.66|29|2023-01-26|15/12/2022||0.8267||86100000|||2022-10-27|15/09/2022||0.79||73300000||
2023-04-29 17:16:30|02674|20908|ACCO|434.72M|434720000|206.78|605883|-39.97|40|2023-08-01|15/06/2023||0.3||485720000|||2023-05-04|15/03/2023||0.045||391890000||
2023-04-29 17:16:34|02675|16843|OSUR|516.22M|516220000|206.78|613372|12.77|40|2023-08-09|15/06/2023||0.1558||90670000|||2023-05-10|15/03/2023||0.15||126570000||
2023-04-29 17:16:41|02676|16305|HTLD|1.14B|1140000000|206.78|216129|3.28|40|2023-07-20|15/06/2023||0.2436||334550000|||2023-04-27|15/03/2023|0.16|0.1759|330920000|324130000||
2023-04-29 17:16:47|02677|40974|AMBC|722.88M|722880000|206.78|451848|101.9|40|2023-08-10|15/06/2023||-0.38||21930000|||2023-05-09|15/03/2023||-0.41||20230000||
2023-04-29 17:16:53|02678|15840|CTBI|647.33M|647330000|206.78|56893|-11.61|37|2023-07-19|15/06/2023||1.09||57550000|||2023-04-19|15/03/2023|1.08|1.13|57600000|57650000||
2023-04-29 17:16:58|02679|16248|HCI|435.51M|435510000|206.78|87227|-22.72|40|2023-08-09|15/06/2023||0.2567||128120000|||2023-05-09|15/03/2023||0.1586||123330000||
2023-04-29 17:17:05|02680|39136|AAN|412.63M|412630000|206.78|364623|-35.38|41|2023-07-25|15/06/2023||0.1786||549080000|||2023-04-24|15/03/2023|0.66|0.28|554400000|565940000||
2023-04-29 17:17:10|02681|8162|MBI|552.94M|552940000|206.78|494705|-20.41|40|2023-08-08|15/06/2023||-0.425||8000000|||2023-05-09|15/03/2023||-0.42||8650000||
2023-04-29 17:17:15|02682|1013389|GPMT|230.32M|230320000|206.78|1065449|-54.85|26|2023-08-07|15/06/2023||0.1677||20350000|||2023-05-09|15/03/2023||0.1561||20930000||
2023-04-29 17:17:20|02683|1011048|PLYM|880.87M|880870000|206.78|166539|-19.01|26|2023-08-10|15/06/2023||-0.09||49060000|||2023-05-04|15/03/2023||-0.095||47850000||
2023-04-29 17:17:25|02684|100226|CARA|226.69M|226690000|206.78|667139|-56.11|36|2023-08-07|15/06/2023||-0.5071||8100000|||2023-05-08|15/03/2023||-0.5129||4950000||
2023-04-29 17:17:32|02685|16088|FFIC|354.74M|354740000|206.78|184229|-44.66|38|2023-07-25|15/06/2023||0.38||54070000|||2023-04-25|15/03/2023|0.1|0.32|52170000|54630000||
2023-04-29 17:17:38|02686|21041|RAD|115.08M|115080000|206.78|2528792|-68.28|40|2023-06-22|15/05/2023||-1.13||5470000000|||2023-04-20|15/02/2023|-1.24|-0.78|6100000000|5650000000||
2023-04-29 17:17:43|02687|7996|MTW|536.45M|536450000|206.78|393107|11.77|40|2023-08-09|15/06/2023||0.2729||512850000|||2023-05-02|15/03/2023||0.1469||477310000||
2023-04-29 17:17:48|02688|985778|HONE|484.54M|484540000|10.75|219133|-20.55|28|2023-07-25|15/06/2023||0.2167||51100000|||2023-04-27|15/03/2023|0.16|0.19|43090000|47380000||
2023-04-29 17:17:56|02689|102896|FMBH|540.9M|540900000|206.78|48312|-30.02|31|2023-07-27|15/06/2023||0.8217||65140000|||2023-04-26|15/03/2023|0.96|0.86|65670000|65660000||
2023-04-29 17:18:00|02690|15684|PRDO|875.8M|875800000|206.78|401579|13.66|39|2023-05-04|15/03/2023||0.56||189400000|||2023-02-23|15/12/2022|0.23|0.41|176150000|164800000||
2023-04-29 17:18:06|02691|16900|PFBC|693.9M|693900000|206.78|97828|-30.19|40|2023-07-19|15/06/2023||2.41||72900000|||2023-04-18|15/03/2023|2.61|2.58|72650000|75490000||
2023-04-29 17:18:11|02692|15627|CAC|466.08M|466080000|206.78|50137|-29.47|38|2023-08-01|15/06/2023||0.9075||44200000|||2023-04-25|15/03/2023|0.87|0.9|34280000|44650000||
2023-04-29 17:18:16|02693|20695|KOP|683.44M|683440000|206.78|94477|32.03|40|2023-08-10|15/06/2023||1.17||520000000|||2023-05-05|15/03/2023||0.86||473000000||
2023-04-29 17:18:22|02694|8284|NBR|951.47M|951470000|206.78|240955|-36.95|40|2023-08-01|15/06/2023||2.07||774450000|||2023-04-24|15/03/2023|4.11|1.28|789010000|771160000||
2023-04-29 17:18:27|02695|15907|DGII|1.08B|1080000000|30.16|269063|56.35|40|2023-07-27|15/06/2023||0.47||108810000|||2023-05-04|15/03/2023||0.44||106910000||
2023-04-29 17:18:32|02696|16301|HTBK|517.63M|517630000|206.78|373099|-26.09|37|2023-07-27|15/06/2023||0.3083||52560000|||2023-04-27|15/03/2023|0.31|0.3|52020000|52440000||
2023-04-29 17:18:37|02697|21162|GLT|202.62M|202620000|206.78|491652|-60.35|40|2023-08-01|15/06/2023||0.06||380100000|||2023-05-04|15/03/2023||0.06||400900000||
2023-04-29 17:18:45|02698|29673|SLCA|993.38M|993380000|206.78|800291|-28.45|40|2023-08-01|15/06/2023||0.5387||439850000|||2023-04-27|15/03/2023|0.64|0.49|442240000|409350000||
2023-04-29 17:18:50|02699|21015|CMRE|1.11B|1110000000|206.78|591547|-34.75|40|2023-07-26|15/06/2023||0.79||266180000|||2023-05-03|15/03/2023||0.5966||239320000||
2023-04-29 17:18:55|02700|20620|CLW|605.1M|605100000|206.78|128403|31.51|40|2023-08-02|15/06/2023||1.96||566000000|||2023-05-02|15/03/2023||1.72||551000000||
2023-04-29 17:19:00|02701|1009131|KREF|742.08M|742080000|10.74|561513|-45.23|27|2023-08-07|15/06/2023||0.3752||55550000|||2023-04-24|15/03/2023|0.48|0.48|51160000|45400000||
2023-04-29 17:19:06|02702|16884|PDFS|1.36B|1360000000|206.78|187812|52.88|40|2023-08-10|15/06/2023||0.155||40400000|||2023-05-09|15/03/2023||0.13||38260000||
2023-04-29 17:19:12|02703|20304|NX|629.9M|629900000|206.78|188371|-3.88|39|2023-06-01|15/04/2023||0.4075||270480000|||2023-03-09|15/01/2023|0.18|0.35|261900000|269500000||
2023-04-29 17:19:20|02704|1080117|CPLG|945.00M|945000000|206.78|1640989|0|20|2022-05-17|15/03/2022|||||||2022-03-24|15/12/2021||-0.46|108760000|106000000||
2023-04-29 17:19:25|02705|1122391|CLSK|304.95M|304950000|206.78|5955778|-44.46|23|2023-08-08|15/06/2023||-0.3001||54120000|||2023-05-18|15/03/2023||-0.3158||41810000||
2023-04-29 17:19:29|02706|30935|TA|1.3B|1300000000|206.78|742054|120.85|40|2023-08-07|15/06/2023||2.27||2670000000|||2023-04-26|15/03/2023|-0.42|0.64|2240000000|2480000000||
2023-04-29 17:19:34|02707|16299|HSTM|756.02M|756020000|206.78|134981|24.26|40|2023-07-24|15/06/2023||0.096||68710000|||2023-04-24|15/03/2023|0.12|0.08|68900000|68260000||
2023-04-29 17:19:38|02708|29635|ACRE|470.03M|470030000|206.78|871896|-44.16|40|2023-07-28|15/06/2023||0.3818||28360000|||2023-05-02|15/03/2023||0.3267||28890000||
2023-04-29 17:19:44|02709|16797|OFIX|688.13M|688130000|206.78|265427|-39.1|40|2023-08-07|15/06/2023||-0.28||186090000|||2023-05-03|15/03/2023||-0.2||168650000||
2023-04-29 17:19:50|02710|39144|MRC|820.73M|820730000|206.78|729693|-20.49|40|2023-08-03|15/06/2023||0.395||939730000|||2023-05-08|15/03/2023||0.3025||848450000||
2023-04-29 17:19:55|02711|15910|DHIL|494.63M|494630000|206.78|13927|-6.18|36|2023-05-10|15/03/2023|||||||2023-02-23|15/12/2022|4.93||34950000|||
2023-04-29 17:20:00|02712|1014080|BY|729.68M|729680000|206.78|118889|-18.49|26|2023-07-27|15/06/2023||0.65||93230000|||2023-04-27|15/03/2023|0.65|0.63|90860000|88490000||
2023-04-29 17:20:05|02713|30655|APTS|1.61B|1610000000|206.78|1849423|0.4|33|2022-11-07|15/09/2022||-0.51||105830000|||2022-08-08|15/06/2022||-0.53||105790000||
2023-04-29 17:20:10|02714|989530|ADV|414.15M|414150000|1.28|528134|-75.8|17|2023-08-08|15/06/2023||0.1233||1040000000|||2023-05-10|15/03/2023||0.0933||986390000||
2023-04-29 17:20:15|02715|1080084|BV|516.93M|516930000|206.78|392604|-58.2|23|2023-08-09|15/06/2023||0.3697||781240000|||2023-05-04|15/03/2023||-0.1112||633540000||
2023-04-29 17:20:20|02716|103919|TMST|734.82M|734820000|206.78|436570|-22.03|36|2023-08-03|15/06/2023||0.455||367450000|||2023-05-04|15/03/2023||0.16||312000000||
2023-04-29 17:20:26|02717|1084932|BRY|585.09M|585090000|206.78|757736|-29.03|26|2023-08-09|15/06/2023||0.1829||188950000|||2023-05-03|15/03/2023||0.1383||184050000||
2023-04-29 17:20:31|02718|100205|AMRK|842.37M|842370000|206.78|238714|-6.37|34|2023-05-09|15/03/2023||1.49||2110000000|||2023-02-06|15/12/2022|1.35|1.77|1950000000|1950000000||
2023-04-29 17:20:35|02719|995702|ANAB|559.72M|559720000|206.78|225611|-12.26|28|2023-08-07|15/06/2023||-1.07||3000000|||2023-05-09|15/03/2023||-1.02||2800000||
2023-04-29 17:20:40|02720|16445|KELYA|609.49M|609490000|206.78|166294|-18.88|40|2023-08-10|15/06/2023||0.3433||1220000000|||2023-05-11|15/03/2023||0.31||1240000000||
2023-04-29 17:20:46|02721|24354|UTL|894.03M|894030000|206.78|91725|8.81|40|2023-08-01|15/06/2023||0.19||101240000|||2023-05-02|15/03/2023||1.45||189330000||
2023-04-29 17:20:51|02722|21245|CPF|428.85M|428850000|206.78|214220|-36.88|39|2023-07-26|15/06/2023||0.54||64600000|||2023-04-26|15/03/2023|0.6|0.57|65200000|65250000||
2023-04-29 17:20:57|02723|16218|GSBC|617.37M|617370000|206.78|30520|-12.03|40|2023-07-19|15/06/2023||1.49||59910000|||2023-04-20|15/03/2023|1.67|1.49|61080000|60690000||
2023-04-29 17:21:02|02724|16906|PGC|472.27M|472270000|206.78|70203|-16.5|33|2023-07-28|15/06/2023||1.05||63990000|||2023-04-25|15/03/2023|1.01|1.07|62040000|64190000||
2023-04-29 17:21:07|02725|1012042|BOC|630.59M|630590000|206.78|141972|-6.1|22|2022-08-12|15/06/2022||0.04||19520000|||2022-05-16|15/03/2022||-0.06||14410000||
2023-04-29 17:21:13|02726|1162592|FMTX|957.72M|957720000|206.78|1423180|156.87|15|2023-03-28|15/12/2022||-1.09||0.00|||2022-11-11|15/09/2022||-1.06||0.00||
2023-04-29 17:21:17|02727|960968|CATC|404.63M|404630000|206.78|56872|-38.79|26|2023-07-18|15/06/2023||1.96||50400000|||2023-04-25|15/03/2023|1.62|1.92|44970000|49550000||
2023-04-29 17:21:24|02728|24439|AGX|538.91M|538910000|206.78|68097|8.88|29|2023-06-07|15/04/2023||0.64||116700000|||2023-04-12|15/01/2023|1|0.71|118800000|122450000||
2023-04-29 17:21:30|02729|16234|HAFC|491.25M|491250000|206.78|217557|-32.81|39|2023-07-25|15/06/2023||0.68||61250000|||2023-04-25|15/03/2023|0.72|0.76|66200000|61350000||
2023-04-29 17:21:36|02730|48652|ORC|418.74M|418740000|206.78|692908|-25.44|36|2023-07-27|15/06/2023||0.21||25230000|||2023-04-27|15/03/2023|0.09|0.33|-4210000|43660000||
2023-04-29 17:21:41|02731|15578|BMRC|282.49M|282490000|206.78|100768|-42.83|40|2023-07-24|15/06/2023||0.6583||34200000|||2023-04-24|15/03/2023|0.59|0.66|37280000|34510000||
2023-04-29 17:21:46|02732|987082|VRS|786.88M|786880000|206.78|423059|0|24|2022-08-10|15/06/2022||1.03||353530000|||2022-05-18|15/03/2022||1||332800000||
2023-04-29 17:21:51|02733|20985|CVI|2.65B|2650000000|26.34|1006209|0.04|40|2023-07-31|15/06/2023||1.18||2330000000|||2023-05-01|15/03/2023||1||2170000000||
2023-04-29 17:21:58|02734|15421|ANIK|378.32M|378320000|206.78|79684|17.28|40|2023-08-03|15/06/2023||-0.11||42700000|||2023-05-09|15/03/2023||-0.24||38950000||
2023-04-29 17:22:05|02735|20314|CLDT|509.45M|509450000|206.78|319749|-31.55|40|2023-08-02|15/06/2023||0.17||84470000|||2023-05-04|15/03/2023||-0.02||65450000||
2023-04-29 17:22:11|02736|1050148|ECVT|1.36B|1360000000|11.35|890615|-0.79|26|2023-08-10|15/06/2023||0.2846||202040000|||2023-05-04|15/03/2023||0.0518||160080000||
2023-04-29 17:22:17|02737|17390|TRST|567.69M|567690000|29.84|98904|-6.25|39|2023-07-24|15/06/2023||1.05||53910000|||2023-04-24|15/03/2023|0.93|1.02|51640000|53350000||
2023-04-29 17:22:24|02738|15529|BBSI|568.6M|568600000|206.78|63017|13|40|2023-08-08|15/06/2023||2.25||285510000|||2023-05-03|15/03/2023||-0.1||260920000||
2023-04-29 17:22:29|02739|1165971|PTVE|1.41B|1410000000|206.78|263519|-21.7|16|2023-08-02|15/06/2023||0.253||1590000000|||2023-05-08|15/03/2023||0.0806||1440000000||
2023-04-29 17:22:35|02740|20841|SXC|651.66M|651660000|7.780|820540|-8.15|40|2023-07-27|15/06/2023||0.185||459100000|||2023-05-04|15/03/2023||0.18||484000000||
2023-04-29 17:22:40|02741|1141593|FULC|154.4M|154400000|206.78|1229897|-74.72|21|2023-08-09|15/06/2023||-0.4708||1150000|||2023-05-17|15/03/2023||-0.4556||1140000||
2023-04-29 17:22:48|02742|15952|DXPE|446.87M|446870000|206.78|76409|4.26|40|2023-08-08|15/06/2023||0.62||365000000|||2023-05-09|15/03/2023||0.48||353000000||
2023-04-29 17:22:54|02743|41234|RMAX|586.62M|586620000|206.78|136397|-20.7|40|2023-08-03|15/06/2023||0.4788||83420000|||2023-05-04|15/03/2023||0.3237||83860000||
2023-04-29 17:23:00|02744|942647|SCU|486.75M|486750000|206.78|105549|-24.89|35|2023-08-02|15/06/2023||0.3218||72650000|||2023-05-04|15/03/2023||0.2574||71870000||
2023-04-29 17:23:07|02745|24285|UBA|638.47M|638470000|17.22|120412|-4.7|36|2023-06-09|15/04/2023||0.26||35990000|||2023-03-10|15/01/2023|0.18||38300000|34900000||
2023-04-29 17:23:12|02746|17521|VSEC|544.52M|544520000|206.78|54415|-9.27|36|2023-07-26|15/06/2023||0.7575||251550000|||2023-05-01|15/03/2023||0.565||239250000||
2023-04-29 17:23:16|02747|1165433|AEVA|218.23M|218230000|206.78|1180970|-71.08|16|2023-08-10|15/06/2023||-0.15||1100000|||2023-05-10|15/03/2023||-0.15||800000||
2023-04-29 17:23:22|02748|980196|MSBI|442.23M|442230000|20|95338|-26.09|29|2023-07-27|15/06/2023||0.83||78540000|||2023-04-27|15/03/2023|0.86|0.82|76280000|77620000||
2023-04-29 17:23:26|02749|16063|FCBC|380.26M|380260000|206.78|23890|-14.22|38|2023-07-25|15/06/2023||0.7||41130000|||2023-04-25|15/03/2023|0.72|0.69|38000000|37530000||
2023-04-29 17:23:33|02750|17022|RBCAA|775.96M|775960000|206.78|16537|-8.09|39|2023-07-21|15/06/2023||1.06||81750000|||2023-04-20|15/03/2023|1.42|1.76|115350000|119900000||
2023-04-29 17:23:40|02751|15794|CPRX|1.68B|1680000000|206.78|1731781|103.58|38|2023-08-08|15/06/2023||0.3725||94100000|||2023-05-10|15/03/2023||0.3175||81620000||
2023-04-29 17:23:45|02752|24333|TPC|273.68M|273680000|206.78|361743|-43.25|40|2023-08-02|15/06/2023||0.2069||924000000|||2023-05-04|15/03/2023||0.0337||925530000||
2023-04-29 17:23:51|02753|955845|SRG|420.73M|420730000|206.78|685216|-29.54|31|2023-05-04|15/03/2023|||||||2023-03-14|15/12/2022|1.63||22950000|63200000||
2023-04-29 17:23:56|02754|960554|ACBI|656.65M|656650000|206.78|96602|0|27|2022-07-28|15/06/2022||0.49||29500000|||2022-04-28|15/03/2022||0.48||29200000||
2023-04-29 17:24:01|02755|32395|FOSL|174.19M|174190000|206.78|477473|-67.32|40|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|-0.18||499100000|||
2023-04-29 17:24:07|02756|16576|MBWM|448.82M|448820000|206.78|44802|-12.39|39|2023-07-18|15/06/2023||1.17||54450000|||2023-04-18|15/03/2023|1.31|1.16|55300000|53790000||
2023-04-29 17:24:12|02757|24293|THR|696.2M|696200000|20.78|193185|36.8|39|2023-05-25|15/03/2023||0.41||114230000|||2023-02-02|15/12/2022|0.52|0.37|122100000|108220000||
2023-04-29 17:24:16|02758|1095928|AMTB|552.68M|552680000|206.78|78184|-32.46|24|2023-07-28|15/06/2023||0.704||98920000|||2023-04-20|15/03/2023|0.59|0.69|101680000|97590000||
2023-04-29 17:24:21|02759|20431|BLX|653.84M|653840000|18.00|99216|23.03|40|2023-07-21|15/06/2023||0.82||53410000|||2023-04-18|15/03/2023|1.02|0.6|59200000|41200000||
2023-04-29 17:24:26|02760|16779|NWLI|927.11M|927110000|254.98|6952|25.92|34|2023-05-10|15/03/2023|||||||2023-03-10|15/12/2022|3.42||68080000|||
2023-04-29 17:24:31|02761|17356|TITN|701.75M|701750000|206.78|357089|29.71|39|2023-05-25|15/04/2023||1.02||589200000|||2023-03-16|15/01/2023|0.81|1.13|583000000|684360000||
2023-04-29 17:24:36|02762|20323|GNK|654.6M|654600000|206.78|972570|-32.11|32|2023-08-09|15/06/2023||0.4776||70670000|||2023-05-03|15/03/2023||0.1436||56550000||
2023-04-29 17:24:41|02763|15753|CMTL|288.39M|288390000|206.78|103485|-23.9|40|2023-06-07|15/04/2023||-0.0513||135200000|||2023-03-09|15/01/2023|0.09|-0.09|133700000|133300000||
2023-04-29 17:24:47|02764|20862|DX|638.98M|638980000|206.78|1087671|-28.16|40|2023-08-02|15/06/2023||0.175||9600000|||2023-04-24|15/03/2023|-0.81|0.23|14330000|10890000||
2023-04-29 17:24:52|02765|942325|VVX|1.34B|1340000000|206.78|85352|14.53|36|2023-08-08|15/06/2023||1.13||883620000|||2023-05-09|15/03/2023||0.678||847830000||
2023-04-29 17:24:57|02766|17038|RGP|490.64M|490640000|29.28|231035|-17.15|40|2023-07-20|15/05/2023||0.415||197840000|||2023-04-04|15/02/2023|0.37|0.33|186780000|183920000||
2023-04-29 17:25:03|02767|52321|AMTX|81.37M|81370000|2.22|592216|-76.97|32|2023-08-10|15/06/2023||-0.2824||83290000|||2023-05-11|15/03/2023||-0.3984||60120000||
2023-04-29 17:25:07|02768|17341|THFF|416.88M|416880000|206.78|55166|-20.74|38|2023-07-25|15/06/2023||1.28||55360000|||2023-04-25|15/03/2023|1.33|1.25|53710000|55440000||
2023-04-29 17:25:12|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||
2023-04-29 17:25:17|02770|32348|MGI|981.72M|981720000|206.78|2320230|-1.26|40|2023-08-04|15/06/2023||0.16||353660000|||2023-05-05|15/03/2023||0.13||334470000||
2023-04-29 17:25:22|02771|20205|HLX|1.1B|1100000000|206.78|1964496|69.79|40|2023-07-24|15/06/2023||0.0635||273120000|||2023-04-25|15/03/2023|-0.03|-0.04|250080000|236010000||
2023-04-29 17:25:28|02772|15763|CNSL|443.81M|443810000|206.78|800309|-36.87|40|2023-08-03|15/06/2023||-0.1143||283110000|||2023-05-02|15/03/2023||-0.2413||283000000||
2023-04-29 17:25:33|02773|17434|UEIC|129.22M|129220000|10.05|254306|-66.49|40|2023-08-03|15/06/2023||-0.0475||142360000|||2023-05-04|15/03/2023||0.5667||132870000||
2023-04-29 17:25:38|02774|1163488|ITOS|491.39M|491390000|206.78|245250|-50.45|16|2023-08-10|15/06/2023||-0.999||5000000|||2023-05-11|15/03/2023||-0.8125||9200000||
2023-04-29 17:25:43|02775|942324|LEU|453.59M|453590000|29.30|171787|-0.58|36|2023-08-09|15/06/2023||0.56||72050000|||2023-05-08|15/03/2023||0.545||71050000||
2023-04-29 17:25:49|02776|1168785|VIEW|82.33M|82330000|0.342|864750|-77.65|15|2023-08-07|15/06/2023||-0.24||44500000|||2023-05-10|15/03/2023||-0.26||33900000||
2023-04-29 17:25:54|02777|20936|MOV|567.16M|567160000|206.78|180504|-31.81|39|2023-05-25|15/04/2023||0.46||144000000|||2023-03-23|15/01/2023|1.03|0.86|194300000|184400000||
2023-04-29 17:26:01|02778|20678|BZH|647.7M|647700000|21.31|275438|38.29|40|2023-08-03|15/06/2023||0.7867||522380000|||2023-04-27|15/03/2023|1.13|0.82|543910000|519910000||
2023-04-29 17:26:07|02779|20569|FBRT|1.04B|1040000000|206.78|291369|-6.44|40|2023-07-28|15/06/2023||0.3875||57390000|||2023-05-03|15/03/2023||0.3675||56010000||
2023-04-29 17:26:13|02780|15451|AROW|357.35M|357350000|206.78|48585|-30.66|34|2023-07-24|15/06/2023||0.8||38730000|||2023-05-01|15/03/2023||0.71||36670000||
2023-04-29 17:26:18|02781|21062|DCO|607.32M|607320000|206.78|50592|-6.16|40|2023-08-07|15/06/2023||0.575||183090000|||2023-05-04|15/03/2023||0.62||178960000||
2023-04-29 17:26:23|02782|20444|ETD|708.21M|708210000|206.78|253585|5.55|40|2023-07-26|15/06/2023||0.7899||195850000|||2023-04-26|15/03/2023|0.86|0.79|186300000|192000000||
2023-04-29 17:26:29|02783|16875|CNXN|1.06B|1060000000|206.78|66695|-19.52|40|2023-08-03|15/06/2023||0.8367||804880000|||2023-05-04|15/03/2023||0.62||729320000||
2023-04-29 17:26:36|02784|1073417|BFST|390.43M|390430000|206.78|101088|-33.19|26|2023-07-26|15/06/2023||0.5567||62110000|||2023-04-27|15/03/2023|0.54|0.52|61140000|60710000||
2023-04-29 17:26:42|02785|20837|ROCC|1.71B|1710000000|206.78|503850|23.02|38|2023-08-01|15/06/2023||2.8||282630000|||2023-05-03|15/03/2023||2.55||267550000||
2023-04-29 17:26:49|02786|16099|FISI|268.77M|268770000|206.78|53845|-38.08|39|2023-07-27|15/06/2023||0.7967||54270000|||2023-04-26|15/03/2023|0.76|0.82|52740000|54270000||
2023-04-29 17:26:56|02787|954881|LILA|1.93B|1930000000|8.87|243404|-9.67|33|2023-08-02|15/06/2023||0.1557||1160000000|||2023-05-03|15/03/2023||-0.015||1120000000||
2023-04-29 17:27:01|02788|20238|LL|100.67M|100670000|206.78|575268|-76.4|40|2023-08-02|15/06/2023||0.19||279900000|||2023-05-08|15/03/2023||0.1||261300000||
2023-04-29 17:27:08|02789|20887|NPTN|859.56M|859560000|206.78|855978|5.47|37|2022-11-03|15/09/2022||0.12||100230000|||2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000||
2023-04-29 17:27:14|02790|16240|HAYN|584.08M|584080000|206.78|77327|11.11|40|2023-08-03|15/06/2023||1.25||147290000|||2023-05-04|15/03/2023||1.02||136590000||
2023-04-29 17:27:19|02791|1050737|RYTM|1.15B|1150000000|206.78|620182|203.31|26|2023-08-01|15/06/2023||-0.7367||15420000|||2023-05-02|15/03/2023||-0.7189||12140000||
2023-04-29 17:27:23|02792|1163484|ANNX|281.59M|281590000|206.78|524776|108.04|18|2023-08-14|15/06/2023||-0.5286||0.00|||2023-05-15|15/03/2023||-0.5241||0.00||
2023-04-29 17:27:27|02793|1054801|CBTX|717.24M|717240000|206.78|5324146|4.46|25|2023-04-27|15/03/2023||0.78||119040000|||2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000||
2023-04-29 17:27:33|02794|15403|AMSC|119.6M|119600000|206.78|177418|-27.03|34|2023-08-02|15/06/2023||-0.135||27200000|||2023-06-07|15/03/2023||-0.1975||28250000||
2023-04-29 17:27:38|02795|15555|BGFV|171.85M|171850000|206.78|301507|-47.71|40|2023-08-01|15/06/2023||0.52||269770000|||2023-05-02|15/03/2023||0.19||244040000||
2023-04-29 17:27:43|02796|20414|OLP|468.51M|468510000|206.78|53006|-26.89|32|2023-08-09|15/06/2023||0.2||23090000|||2023-05-04|15/03/2023||0.27||22930000||
2023-04-29 17:27:49|02797|15795|CPSI|368.77M|368770000|206.78|95769|-20.83|40|2023-08-01|15/06/2023||0.6634||86490000|||2023-05-09|15/03/2023||0.7539||84500000||
2023-04-29 17:27:55|02798|29677|TDW|2.28B|2280000000|206.78|750783|119.44|40|2023-08-14|15/06/2023||0.74||201000000|||2023-05-15|15/03/2023||0.43||175750000||
2023-04-29 17:28:00|02799|20379|REX|491.96M|491960000|28.29|100361|-2.21|32|2023-05-24|15/04/2023||0.085||194940000|||2023-03-23|15/01/2023|0.47|0.31|200200000|215200000||
2023-04-29 17:28:06|02800|1152340|ALRS|288.76M|288760000|14.39|39670|-45.8|21|2023-07-26|15/06/2023||0.428||50840000|||2023-04-26|15/03/2023|0.4|0.36|49040000|48920000||
2023-04-29 17:28:11|02801|16110|FMNB|437.66M|437660000|206.78|169156|-24.04|34|2023-07-26|15/06/2023||0.3875||47300000|||2023-04-26|15/03/2023|0.44|0.24|47040000|47500000||
2023-04-29 17:28:15|02802|15940|DSPG|533.07M|533070000|206.78|408272|0|36|2022-08-01|15/06/2022||0.1||38000000|||2022-04-28|15/03/2022||0.03||35100000||
2023-04-29 17:28:21|02803|24290|TR|2.9B|2900000000|40.88|130172|18.49|30|2023-07-19|15/06/2023|||||||2023-04-25|15/03/2023||||||
2023-04-29 17:28:26|02804|20760|IPI|316.43M|316430000|206.78|169603|-68.96|40|2023-08-03|15/06/2023||0.4034||67090000|||2023-05-03|15/03/2023||0.7596||77960000||
2023-04-29 17:28:32|02805|31044|HTBI|359.93M|359930000|206.78|64228|-25.46|38|2023-07-27|15/06/2023||0.8925||53630000|||2023-04-26|15/03/2023|0.849|0.635|49760000|48900000||
2023-04-29 17:28:37|02806|41263|HY|903.57M|903570000|206.78|93946|68.35|40|2023-08-01|15/06/2023||0.58||972400000|||2023-05-02|15/03/2023||0.16||938900000||
2023-04-29 17:28:42|02807|20508|OPY|414.11M|414110000|206.78|74981|13.06|34|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023|1.22||321680|||
2023-04-29 17:28:47|02808|1152813|OPRT|137.91M|137910000|206.78|462021|-66.64|21|2023-08-09|15/06/2023||0.0594||277030000|||2023-05-08|15/03/2023||-1.23||269720000||
2023-04-29 17:28:52|02809|21200|EBF|502M|502000000|206.78|131198|10.52|32|2023-06-26|15/05/2023||0.30||98850000|||2023-04-24|15/02/2023|0.47|0.36|102690000|101850000||
2023-04-29 17:28:57|02810|16319|IBCP|376.68M|376680000|206.78|97908|-12.48|38|2023-07-27|15/06/2023||0.604||51100000|||2023-04-27|15/03/2023|0.61|0.61|48990000|50810000||
2023-04-29 17:29:01|02811|16169|GERN|1.25B|1250000000|206.78|5409779|66.22|40|2023-08-02|15/06/2023||-0.104||87500|||2023-05-08|15/03/2023||-0.102||87500||
2023-04-29 17:29:06|02812|16653|MOFG|324.48M|324480000|206.78|35728|-33.91|40|2023-07-27|15/06/2023||0.775||51550000|||2023-04-27|15/03/2023|0.72|0.76|36030000|51620000||
2023-04-29 17:29:13|02813|20228|EVC|548.18M|548180000|206.78|352287|19.27|40|2023-08-03|15/06/2023||0.095||254040000|||2023-05-10|15/03/2023||0.04||228650000||
2023-04-29 17:29:18|02814|961630|EQBK|370.45M|370450000|23.55|58972|-25.73|30|2023-07-19|15/06/2023||0.778||49640000|||2023-04-19|15/03/2023|0.77|0.75|48200000|49480000||
2023-04-29 17:29:23|02815|1141597|AMK|2.27B|2270000000|29.28|136142|48.36|21|2023-08-30|15/06/2023||0.5681||138660000|||2023-05-03|15/03/2023||0.5374||133490000||
2023-04-29 17:29:28|02816|29706|USM|1.8B|1800000000|206.78|273494|-29.41|40|2023-08-03|15/06/2023||0.3037||1010000000|||2023-05-04|15/03/2023||0.3743||1010000000||
2023-04-29 17:29:34|02817|989654|CSTR|285.82M|285820000|206.78|75971|-34.57|28|2023-07-27|15/06/2023||0.398||30580000|||2023-04-21|15/03/2023|0.3|0.39|29500000|30500000||
2023-04-29 17:29:39|02818|16102|FLIC|263.62M|263620000|206.78|117757|-36.89|40|2023-07-31|15/06/2023||0.41||28510000|||2023-04-27|15/03/2023|0.29|0.4133|22650000|28840000||
2023-04-29 17:29:46|02819|24385|FSP|119.75M|119750000|1.165|1894420|-78.26|40|2023-08-01|15/06/2023||-0.07||39780000|||2023-05-02|15/03/2023||-0.035||39450000||
2023-04-29 17:29:51|02820|1097534|BFC|711.74M|711740000|206.78|22634|-4.71|26|2023-07-18|15/06/2023||1.55||41400000|||2023-04-18|15/03/2023|1.5|1.44|38000000|38050000||
2023-04-29 17:29:54|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||||2022-05-12|15/03/2022||0.08||||
2023-04-29 17:29:58|02822|1131006|FREE|101.7M|101700000|206.78|501713|-65.37|18|2023-08-08|15/06/2023||-0.042||137520000|||2023-05-10|15/03/2023||-0.075||134720000||
2023-04-29 17:30:04|02823|15430|APEI|108.52M|108520000|206.78|342227|-72.29|40|2023-08-08|15/06/2023||-0.339||149370000|||2023-05-09|15/03/2023||-0.4667||153430000||
2023-04-29 17:30:09|02824|103918|RYAM|354.2M|354200000|206.78|640795|6.25|36|2023-08-02|15/06/2023||-0.045||471600000|||2023-05-09|15/03/2023||0.06||476800000||
2023-04-29 17:30:15|02825|15489|ATNI|571.03M|571030000|206.78|42961|-10.74|40|2023-07-26|15/06/2023||-0.0007||198430000|||2023-04-26|15/03/2023|-0.44|-0.16|185800000|194560000||
2023-04-29 17:30:20|02826|30667|BHB|375.09M|375090000|24.8|27128|-6.77|31|2023-07-20|15/06/2023||0.765||40240000|||2023-04-20|15/03/2023|0.86|0.82|40090000|40890000||
2023-04-29 17:30:25|02827|1010658|NESR|278.65M|278650000|2.65|458543|-61.54|26|2023-08-02|15/06/2023||0.19||315100000|||2023-05-04|15/03/2023||0.17||271600000||
2023-04-29 17:30:29|02828|1052915|MBIN|1B|1000000000|206.78|83054|-7.83|26|2023-08-01|15/06/2023||1.11||117650000|||2023-04-27|15/03/2023|1.07|1.13|114960000|117650000||
2023-04-29 17:30:34|02829|1096115|GRTS|211.61M|211610000|206.78|661260|-11.52|24|2023-08-03|15/06/2023||-0.3354||3820000|||2023-05-04|15/03/2023||-0.3355||3800000||
2023-04-29 17:30:39|02830|1056239|MVBF|230.92M|230920000|18.25|52113|-55.56|26|2023-07-31|15/06/2023||0.6788||43740000|||2023-04-27|15/03/2023|0.2|0.64|35800000|43100000||
2023-04-29 17:30:43|02831|1166009|DYN|604.02M|604020000|206.78|320707|27.9|15|2023-08-03|15/06/2023||-0.83||0.00|||2023-05-03|15/03/2023||-0.7688||0.00||
2023-04-29 17:30:47|02832|15394|AMNB|307.25M|307250000|206.78|22304|-18.27|40|2023-07-20|15/06/2023||0.805||27940000|||2023-04-25|15/03/2023|0.86|0.795|27600000|28390000||
2023-04-29 17:30:53|02833|48378|CPS|230.51M|230510000|206.78|149966|126.05|39|2023-08-03|15/06/2023||-0.66||707500000|||2023-05-03|15/03/2023||-1.17||663000000||
2023-04-29 17:30:57|02834|17436|UFCS|678.32M|678320000|206.78|77259|-11.89|40|2023-08-09|15/06/2023||0.29||242600000|||2023-05-08|15/03/2023||0.53||242600000||
2023-04-29 17:31:01|02835|1166231|ATHA|105.86M|105860000|2.79|243829|-73.25|15|2023-08-14|15/06/2023||-0.689||0.00|||2023-05-11|15/03/2023||-0.647||0.00||
2023-04-29 17:31:06|02836|8233|HOV|432.49M|432490000|29.28|75585|51.82|39|2023-06-01|15/04/2023|||||||2023-02-28|15/01/2023|2.26||515400000|||
2023-04-29 17:31:11|02837|15675|CCNE|394.85M|394850000|206.78|75116|-25.76|37|2023-07-21|15/06/2023||0.71||60800000|||2023-04-17|15/03/2023|0.73|0.745|56170000|59900000||
2023-04-29 17:31:17|02838|21078|MCS|553.51M|553510000|206.78|355121|8.21|40|2023-07-27|15/06/2023||0.3||201660000|||2023-05-04|15/03/2023||-0.19||149580000||
2023-04-29 17:31:22|02839|17193|SMBC|410.22M|410220000|206.78|45459|-13.97|32|2023-07-24|15/06/2023||1.32||42440000|||2023-05-01|15/03/2023||1.34||41670000||
2023-04-29 17:31:27|02840|24419|ALT|248.86M|248860000|206.78|2043159|10.02|38|2023-08-15|15/06/2023||-0.4988||500|||2023-05-16|15/03/2023||-0.4988||500||
2023-04-29 17:31:32|02841|15885|CZNC|295.76M|295760000|19.10|26167|-21.04|29|2023-07-21|15/06/2023||0.47||27800000|||2023-04-20|15/03/2023|0.4|0.42|26390000|27680000||
2023-04-29 17:31:36|02842|24294|VPG|510.51M|510510000|206.78|65590|20.01|40|2023-08-08|15/06/2023||0.62||97290000|||2023-05-09|15/03/2023||0.56||92750000||
2023-04-29 17:31:42|02843|20269|NPK|480.56M|480560000|206.78|39899|-8.12|36|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-29 17:31:47|02844|951005|VKTX|2.09B|2090000000|21.310|4407335|780.58|31|2023-08-03|15/06/2023||-0.2373||0.00|||2023-04-26|15/03/2023|-0.25|-0.24|0.00|||
2023-04-29 17:31:52|02845|958117|BNED|82.06M|82060000|206.78|617405|-51.1|33|2023-06-27|15/04/2023||-0.125||252670000|||2023-03-09|15/01/2023|-0.48|-0.08|447060000|397100000||
2023-04-29 17:31:57|02846|24384|UVE|469.26M|469260000|206.78|285755|25.77|37|2023-07-26|15/06/2023||0.8||585780000|||2023-04-27|15/03/2023|0.79|0.84|316510000|436130000||
2023-04-29 17:32:05|02847|15917|DJCO|376.13M|376130000|273.15|1946|2.15|25|2023-05-09|15/03/2023|||||||2023-02-13|15/12/2022|12.95||12300000|||
2023-04-29 17:32:10|02848|24421|WSR|448.56M|448560000|206.78|427305|-28.8|40|2023-08-01|15/06/2023||0.285||35540000|||2023-05-02|15/03/2023||0.29||35170000||
2023-04-29 17:32:15|02849|101926|TRUE|227.94M|227940000|2.57|359356|-30.54|36|2023-08-10|15/06/2023||-0.1333||41630000|||2023-05-08|15/03/2023||-0.1467||38820000||
2023-04-29 17:32:19|02850|15779|CONN|115.39M|115390000|206.78|217379|-70.8|39|2023-06-01|15/04/2023||-1.28||300590000|||2023-03-29|15/01/2023|-1.53|-0.82|334900000|331220000||
2023-04-29 17:32:24|02851|16837|OSBC|548.93M|548930000|12.29|187068|-12.34|36|2023-07-26|15/06/2023||0.5433||74720000|||2023-04-19|15/03/2023|0.52|0.54|71440000|74760000||
2023-04-29 17:32:29|02852|52891|CARE|307.04M|307040000|206.78|53846|-23.01|25|2023-07-27|15/06/2023||0.59||43860000|||2023-05-01|15/03/2023||0.6225||44560000||
2023-04-29 17:32:34|02853|16443|KBAL|448.18M|448180000|12.31|632110|57.02|40|2023-08-02|15/06/2023||0.2767||201000000|||2023-05-04|15/03/2023||0.0167||161830000||
2023-04-29 17:32:39|02854|15987|EGLE|612.63M|612630000|206.78|328870|-29.91|34|2023-08-03|15/06/2023||1.29||88870000|||2023-05-04|15/03/2023||0.0405||66580000||
2023-04-29 17:32:45|02855|24339|WTI|639.85M|639850000|4.370|2917716|-10.45|40|2023-08-02|15/06/2023||0.185||162400000|||2023-05-03|15/03/2023||0.25||178250000||
2023-04-29 17:32:52|02856|16890|ALTO|99.7M|99700000|206.78|960181|-77.76|40|2023-08-08|15/06/2023||-0.03||347750000|||2023-05-09|15/03/2023||-0.08||342750000||
2023-04-29 17:32:57|02857|50840|GNUS|82.71M|82710000|206.78|434046|-64.93|27|2023-05-16|15/03/2023||||18620000|||2023-03-01|15/12/2022|-0.52|-0.01|19060000|22800000||
2023-04-29 17:33:03|02858|17099|RUSHB|2.96B|2960000000|206.78|11938|15.73|40|2023-07-18|15/06/2023||1.45||1880000000|||2023-04-25|15/03/2023|1.6|1.42|1910000000|1770000000||
2023-04-29 17:33:08|02859|6385|RBBN|435.42M|435420000|206.78|1022977|-22.42|40|2023-08-02|15/06/2023||0.055||212750000|||2023-04-26|15/03/2023|0.02|-0.03|186000000|187040000||
2023-04-29 17:33:12|02860|16865|FRPH|550.13M|550130000|206.78|8647|0.02|37|2023-05-10|15/03/2023|||||||2023-03-07|15/12/2022|0.29||9850000|||
2023-04-29 17:33:17|02861|100234|LE|232.91M|232910000|206.78|165854|-51.88|35|2023-06-06|15/04/2023||-0.4||289730000|||2023-03-16|15/01/2023|-0.1||529600000|515010000||
2023-04-29 17:33:23|02862|15670|CCBG|518.34M|518340000|206.78|43535|15.91|40|2023-07-25|15/06/2023||0.852||64340000|||2023-04-24|15/03/2023|0.88|0.76|62700000|59850000||
2023-04-29 17:33:28|02863|17221|FRST|218.47M|218470000|8.85|54060|-35.82|37|2023-07-27|15/06/2023||0.3233||39100000|||2023-04-27|15/03/2023|0.23|0.24|39940000|36570000||
2023-04-29 17:33:33|02864|20321|AUD|16.41M|16410000|206.78|1393763|-95.5|40|2023-08-09|15/06/2023||-0.07||324300000|||2023-05-10|15/03/2023||-0.14||264700000||
2023-04-29 17:33:39|02865|24343|TRC|460.11M|460110000|206.78|41285|-7.69|33|2023-05-08|15/03/2023|||||||2023-03-08|15/12/2022|0.07|0.01|17450000|12000000||
2023-04-29 17:33:43|02866|16072|CIVB|249.67M|249670000|206.78|31532|-27.7|36|2023-07-28|15/06/2023||0.754||43250000|||2023-04-28|15/03/2023|0.82|0.82|43670000|43600000||
2023-04-29 17:33:48|02867|16513|EGIO|146.47M|146470000|206.78|882419|-80.44|40|2023-07-26|15/06/2023||-0.0596||106290000|||2023-05-01|15/03/2023||-0.085||102410000||
2023-04-29 17:33:53|02868|1008646|WTTR|942.75M|942750000|7.43|907914|-7.93|27|2023-08-08|15/06/2023||0.2033||421890000|||2023-05-02|15/03/2023||0.151||401190000||
2023-04-29 17:33:58|02869|15962|EBTC|349.43M|349430000|206.78|18704|-17.17|26|2023-07-20|15/06/2023|||||||2023-04-25|15/03/2023|0.88||44730000|||
2023-04-29 17:34:03|02870|962332|SMBK|366.27M|366270000|21.54|46944|-13.63|28|2023-07-25|15/06/2023||0.5571||41640000|||2023-04-24|15/03/2023|0.68|0.6029|42910000|42820000||
2023-04-29 17:34:08|02871|41330|TIPT|505.94M|505940000|13.77|79128|18.1|31|2023-05-08|15/03/2023|||||||2023-03-08|15/12/2022|0.02||369500000|||
2023-04-29 17:34:13|02872|16048|EZPW|479.16M|479160000|206.78|544334|17.78|40|2023-08-02|15/06/2023||0.1467||240450000|||2023-05-03|15/03/2023||0.1533||246880000||
2023-04-29 17:34:17|02873|20335|OIS|452.35M|452350000|7.04|829862|6.02|40|2023-07-31|15/06/2023||0.06||204150000|||2023-04-27|15/03/2023|0.03|0.02|196200000|194870000||
2023-04-29 17:34:23|02874|15613|BSRR|244.06M|244060000|206.78|41846|-27.61|40|2023-07-24|15/06/2023||0.646||36420000|||2023-04-24|15/03/2023|0.58|0.64|34700000|36360000||
2023-04-29 17:34:28|02875|32536|ANIP|675.83M|675830000|206.78|63447|25.69|39|2023-08-09|15/06/2023||0.53||87620000|||2023-05-09|15/03/2023||0.3125||80840000||
2023-04-29 17:34:32|02876|13954|RES|1.58B|1580000000|206.78|1368851|-30.87|40|2023-07-26|15/06/2023||0.39||500730000|||2023-04-26|15/03/2023|0.39|0.36|476700000|487850000||
2023-04-29 17:34:37|02877|20373|NAT|737.05M|737050000|3.53|3461875|28.83|40|2023-08-17|15/06/2023||0.132||65580000|||2023-05-17|15/03/2023||0.2016||81420000||
2023-04-29 17:34:42|02878|21152|CATO|159.7M|159700000|29.28|93032|-40.56|36|2023-05-25|15/04/2023|||||||2023-03-16|15/01/2023|-0.14||179000000|||
2023-04-29 17:34:46|02879|949614|KDNY|1.34B|1340000000|206.78|596720|33.85|32|2023-08-09|15/06/2023||-0.8061||300000|||2023-05-11|15/03/2023||-0.7948||300000||
2023-04-29 17:34:50|02880|48368|TCS|156.44M|156440000|206.78|386894|-59.77|33|2023-08-01|15/06/2023||0.12||257710000|||2023-05-16|15/03/2023||0.1575||265720000||
2023-04-29 17:34:55|02881|1089437|PRVB|2.37B|2370000000|206.78|2619439|428.12|25|2023-08-09|15/06/2023||-0.625||8270000|||2023-05-04|15/03/2023||-0.6675||4870000||
2023-04-29 17:35:00|02882|15861|CVLG|521.56M|521560000|206.78|89565|93.75|39|2023-07-26|15/06/2023||0.9075||227030000|||2023-04-27|15/03/2023|0.93|0.8|266850000|219870000||
2023-04-29 17:35:05|02883|13987|MPAA|94.92M|94920000|206.78|321409|-68.48|38|2023-08-10|15/06/2023||0.25||170500000|||2023-06-14|15/03/2023||0.42||187700000||
2023-04-29 17:35:10|02884|52751|BVH|498.62M|498620000|206.78|77574|6.35|27|2023-08-08|15/06/2023||1.04||234840000|||2023-05-04|15/03/2023||0.508||196910000||
2023-04-29 17:35:15|02885|17149|SENEA|361.37M|361370000|206.78|53319|-14.59|25|2023-06-09|15/03/2023|||||||2023-02-08|15/12/2022|2.74||473300000|||
2023-04-29 17:35:20|02886|40068|INBK|131.56M|131560000|206.78|56972|-63.05|33|2023-07-19|15/06/2023||0.506||26150000|||2023-04-26|15/03/2023|0.53|0.41|25020000|26180000||
2023-04-29 17:35:25|02887|1073225|STXB|446.00M|446000000|206.78|99168|0|21|2022-07-26|15/06/2022||0.47||31610000|||2022-05-03|15/03/2022||0.52||32100000||
2023-04-29 17:36:28|02888|101910|PFIS|288.53M|288530000|206.78|10131|-18.89|0||
2023-04-29 17:36:34|02889|1156858|PASG|56.81M|56810000|206.78|161159|-48|15|2023-08-03|15/06/2023||-0.5313||0.00|||2023-05-15|15/03/2023||-0.5239||0.00||
2023-04-29 17:36:39|02890|24358|UFI|158.49M|158490000|8.77|138492|-39.97|40|2023-08-09|15/06/2023||-0.13||181910000|||2023-05-03|15/03/2023||-0.89||158030000||
2023-04-29 17:36:43|02891|16114|FNLC|273.6M|273600000|206.78|15567|-15.35|32|2023-07-19|15/06/2023|||||||2023-04-19|15/03/2023|0.72||21040000|||
2023-04-29 17:36:48|02892|21057|CIA|93.23M|93230000|206.78|53073|-38.08|29|2023-05-04|15/03/2023|||||||2023-03-13|15/12/2022|0.07||49520000|||
2023-04-29 17:36:53|02893|15513|AXTI|113.7M|113700000|2.67|250831|-55.13|40|2023-07-26|15/06/2023||-0.0776||21770000|||2023-04-27|15/03/2023|-0.08|0.03|19410000|29360000||
2023-04-29 17:36:58|02894|29688|TLYS|224.4M|224400000|206.78|199427|-17.29|36|2023-05-31|15/04/2023||-0.02||148890000|||2023-03-09|15/01/2023|0.01|0.01|180400000|182240000||
2023-04-29 17:37:03|02895|21085|QMCO|103.11M|103110000|206.78|188720|-50.51|40|2023-08-04|15/06/2023||-0.0125||102180000|||2023-06-08|15/03/2023||-0.0425||102040000||
2023-04-29 17:37:11|02896|16241|HBCP|259.54M|259540000|31.33|12862|-20.88|37|2023-07-25|15/06/2023||1.18||34680000|||2023-04-18|15/03/2023|1.43|1.21|34910000|35300000||
2023-04-29 17:37:15|02897|1010528|GNTY|290.59M|290590000|24.32|29303|-31.18|27|2023-07-25|15/06/2023||0.715||33110000|||2023-04-17|15/03/2023|0.85|0.7|30070000|32820000||
2023-04-29 17:37:21|02898|949584|FPI|579.57M|579570000|10.44|514866|-30.21|34|2023-08-09|15/06/2023||-0.005||10720000|||2023-05-10|15/03/2023||0.005||11060000||
2023-04-29 17:37:25|02899|1165658|AOUT|118.4M|118400000|8.94|24892|-30.7|13|2023-07-14|15/04/2023||0.0467||39270000|||2023-03-09|15/01/2023|0.13|0.2267|50890000|59280000||
2023-04-29 17:37:30|02900|15757|CNBKA|641.92M|641920000|206.78|11374|0|29|2022-07-12|15/06/2022|||||||2022-04-25|15/03/2022||||||
2023-04-29 17:37:36|02901|24326|TNK|1.37B|1370000000|206.78|535948|145.84|40|2023-08-03|15/06/2023||2.42||193380000|||2023-05-25|15/03/2023||4.12||252470000||
2023-04-29 17:37:40|02902|1168392|BRBS|183.16M|183160000|206.78|28798|-33.63|15|2023-04-27|15/03/2023|0.09||50340000||||2023-02-02|15/12/2022|0.33||49000000|||
2023-04-29 17:37:45|02903|15456|ARTNA|519.1M|519100000|206.78|41196|16.65|35|2023-08-09|15/06/2023||0.53||26000000|||2023-05-02|15/03/2023||0.5||23000000||
2023-04-29 17:37:50|02904|24394|CTO|382.29M|382290000|206.78|217369|-22.28|29|2023-07-19|15/06/2023||-0.02||23760000|||2023-04-27|15/03/2023|-0.32|-0.01|24720000|22700000||
2023-04-29 17:37:55|02905|15495|ATRO|480.43M|480430000|206.78|170488|46.23|40|2023-08-04|15/06/2023||-0.145||157520000|||2023-05-09|15/03/2023||-0.21||152800000||
2023-04-29 17:37:59|02906|1169506|BOLT|59.74M|59740000|206.78|247052|-3.07|14|2023-08-10|15/06/2023||-0.488||0.00|||2023-05-11|15/03/2023||-0.502||0.00||
2023-04-29 17:38:04|02907|20652|NR|345.31M|345310000|206.78|696270|10.8|40|2023-08-01|15/06/2023||0.0653||189800000|||2023-05-02|15/03/2023||0.0529||188800000||
2023-04-29 17:38:10|02908|995704|JNCE|101.59M|101590000|206.78|2653564|-66.43|28|2023-08-09|15/06/2023||-0.37||0.00|||2023-05-10|15/03/2023||-0.72||0.00||
2023-04-29 17:38:14|02909|17198|SMMF|248.44M|248440000|206.78|19912|-29.06|28|2023-07-27|15/06/2023||0.81||44900000|||2023-04-27|15/03/2023|1.08|1.06|38580000|38500000||
2023-04-29 17:38:20|02910|1167138|SQZ|18.87M|18870000|206.78|303258|-82.84|15|2023-08-03|15/06/2023||-0.53||3000000|||2023-05-09|15/03/2023||-0.5||2820000||
2023-04-29 17:38:25|02911|945635|AJX|154.67M|154670000|206.78|88175|-31.32|34|2023-08-08|15/06/2023||0.16||10230000|||2023-05-04|15/03/2023||0.105||6600000||
2023-04-29 17:38:30|02912|958240|PVBC|119.53M|119530000|6.83|133019|-56.47|26|2023-07-27|15/06/2023||0.2||19700000|||2023-05-01|15/03/2023||0.18||19900000||
2023-04-29 17:38:35|02913|1129489|SPFI|350.13M|350130000|206.78|31826|-17.18|21|2023-07-26|15/06/2023||0.6033||48880000|||2023-04-27|15/03/2023|0.53|0.57|45010000|47340000||
2023-04-29 17:38:39|02914|16752|NRIM|196M|196000000|168.58|25756|-15.98|40|2023-07-31|15/06/2023||1.56||26800000|||2023-04-27|15/03/2023|0.84|1.47|29940000|26200000||
2023-04-29 17:38:44|02915|976068|AGLE|11.03M|11030000|206.78|720204|-89.19|29|2023-08-09|15/06/2023||-0.15||172670|||2023-05-09|15/03/2023||-0.185||172670||
2023-04-29 17:38:50|02916|15330|ACTG|225.46M|225460000|206.78|242578|-21.75|40|2023-08-09|15/06/2023||-0.01||14750000|||2023-05-11|15/03/2023||-0.01||14750000||
2023-04-29 17:38:55|02917|24438|LCTX|231.4M|231400000|206.78|348212|10.57|37|2023-08-10|15/06/2023||-0.0325||3620000|||2023-05-11|15/03/2023||-0.045||1220000||
2023-04-29 17:39:00|02918|20494|HT|301.9M|301900000|206.78|707009|-39.25|40|2023-07-25|15/06/2023||-0.0334||97320000|||2023-04-26|15/03/2023|-0.38|-0.33|75150000|76110000||
2023-04-29 17:39:05|02919|31020|CSTE|157.35M|157350000|206.78|127861|-54.31|40|2023-08-09|15/06/2023||0.15||183810000|||2023-05-10|15/03/2023||0.05||171510000||
2023-04-29 17:39:12|02920|940762|LOCO|339.81M|339810000|206.78|340510|-1.72|36|2023-08-03|15/06/2023||0.23||128040000|||2023-05-04|15/03/2023||0.108||113420000||
2023-04-29 17:39:17|02921|1089602|AMAL|498.86M|498860000|206.78|164552|-10.55|25|2023-07-27|15/06/2023||0.744||72080000|||2023-04-27|15/03/2023|0.69|0.71|74800000|71390000||
2023-04-29 17:39:22|02922|1081658|KZR|175.87M|175870000|206.78|974755|-79.92|26|2023-08-10|15/06/2023||-0.3048||0.00|||2023-05-11|15/03/2023||-0.2885||0.00||
2023-04-29 17:39:28|02923|102889|CBAY|1.05B|1050000000|206.78|1660191|357.87|36|2023-08-10|15/06/2023||-0.2773||0.00|||2023-05-11|15/03/2023||-0.0876||28470000||
2023-04-29 17:39:33|02924|16836|ORRF|204.96M|204960000|19.17|16420|-20.95|34|2023-07-18|15/06/2023||0.8267||33020000|||2023-04-25|15/03/2023|0.87|0.83|32400000|32980000||
2023-04-29 17:39:37|02925|31038|HBMD|438.35M|438350000|206.78|1796634|0|26|2022-07-20|15/06/2022||0.26||21200000|||2022-04-27|15/03/2022||0.25||20700000||
2023-04-29 17:39:42|02926|1008978|PCSB|291.97M|291970000|19.04|59022|2.86|25|2023-01-26|15/12/2022||0.31||12440000|||2022-10-27|15/09/2022|0.35|0.26|16650000|12060000||
2023-04-29 17:39:48|02927|20945|SB|435.1M|435100000|206.78|926869|-12.86|40|2023-07-26|15/06/2023||0.1991||69750000|||2023-05-30|15/03/2023||0.1395||59380000||
2023-04-29 17:39:53|02928|16659|MPB|359.34M|359340000|206.78|32946|-15.6|26|2023-07-27|15/06/2023||0.79||44000000|||2023-04-28|15/03/2023|0.72|0.88|40370000|43800000||
2023-04-29 17:39:59|02929|30911|RLGT|311.1M|311100000|206.78|158118|11.68|37|2023-05-10|15/03/2023||0.0393||260900000|||2023-02-09|15/12/2022|0.13|0.1645|283470000|345000000||
2023-04-29 17:40:04|02930|17140|SCOR|93.28M|93280000|206.78|252438|-51.9|40|2023-08-08|15/06/2023||0.06||94800000|||2023-05-09|15/03/2023||0.045||94200000||
2023-04-29 17:40:12|02931|16683|MTRX|128.7M|128700000|206.78|161766|-30.21|39|2023-05-08|15/03/2023||-0.185||198890000|||2023-02-09|15/12/2022|-0.105|-0.105|202850000|202850000||
2023-04-29 17:40:17|02932|48365|BHR|263.42M|263420000|206.78|428101|-40.16|36|2023-08-02|15/06/2023||-0.13||183300000|||2023-05-02|15/03/2023||-0.04||192080000||
2023-04-29 17:40:22|02933|28172|EMWPF|3.98M|3980000|206.78|8718|-88.2|37|2023-07-27|15/06/2023||0.03||223040000|||2023-05-31|15/03/2023||0.8065||279870000||
2023-04-29 17:40:28|02934|1129393|RRBI|330.17M|330170000|206.78|5127|-16.03|21|2023-07-28|15/06/2023||1.32||27750000|||2023-04-28|15/03/2023|1.33|1.31|27250000|27360000||
2023-04-29 17:40:33|02935|20707|OCN|220.04M|220040000|206.78|33057|35.02|40|2023-08-03|15/06/2023||0.7075||271330000|||2023-05-04|15/03/2023||-0.0925||262810000||
2023-04-29 18:01:52|02936|17201|SMSI|70.29M|70290000|206.78|435854|-62.7|39|2023-07-26|15/06/2023||-0.02||12700000|||2023-05-10|15/03/2023||-0.08||11200000||
2023-04-29 18:01:56|02937|1073373|SURF|34.92M|34920000|206.78|202378|-73|27|2023-08-15|15/06/2023||-0.39||0.00|||2023-05-10|15/03/2023||-0.39||0.00||
2023-04-29 18:02:01|02938|17609|ZEUS|518.32M|518320000|206.78|140002|29.4|40|2023-08-03|15/06/2023||1.44||629100000|||2023-05-04|15/03/2023||0.655||596600000||
2023-04-29 18:02:05|02939|1046340|HFFG|211.07M|211070000|206.78|58807|-36.26|23|2023-03-16|15/12/2022|-0.06||291900000||||2023-01-31|15/09/2022|-0.07||300700000|||
2023-04-29 18:02:10|02940|17507|VRA|160.74M|160740000|206.78|269950|-18.25|39|2023-06-07|15/04/2023||-0.29||92230000|||2023-03-08|15/01/2023|0.16|0.15|147100000|137740000||
2023-04-29 18:02:17|02941|31035|FSBW|228.06M|228060000|206.78|25642|-0.86|27|2023-07-27|15/06/2023||1.21||36300000|||2023-04-26|15/03/2023|1.04|1.04|35880000|34400000||
2023-04-29 18:02:23|02942|16523|LFCR|128.86M|128860000|206.78|863553|-58.29|40|2023-07-26|15/05/2023||0.065||38260000|||2023-04-04|15/02/2023||-0.18||28000000||
2023-04-29 18:02:28|02943|48416|FRBA|190.02M|190020000|206.78|49302|-33.03|34|2023-07-24|15/06/2023||0.01||30240000|||2023-04-26|15/03/2023|0.38|0.38|23970000|24400000||
2023-04-29 18:02:33|02944|993273|GTYH|396.33M|396330000|6.3|1008187|122.61|21|2022-11-10|15/09/2022||-0.07||19320000|||2022-08-12|15/06/2022||-0.07||17230000||
2023-04-29 18:02:39|02945|1089261|MESA|85.63M|85630000|206.78|334730|-39.71|30|2023-08-07|15/06/2023||-0.1125||151440000|||2023-05-09|15/03/2023||-0.29||137790000||
2023-04-29 18:02:47|02946|20279|AHT|122.96M|122960000|206.78|635225|-55.5|41|2023-08-03|15/06/2023||-0.86||366580000|||2023-05-01|15/03/2023||-1.53||305700000||
2023-04-29 18:02:54|02947|15508|AVNW|373.88M|373880000|206.78|68523|7.01|40|2023-08-29|15/06/2023||0.8933||89200000|||2023-05-03|15/03/2023||0.7633||84690000||
2023-04-29 18:03:00|02948|20460|PKE|267.76M|267760000|13.08|247741|10.85|39|2023-07-13|15/05/2023|||||||2023-05-11|15/02/2023||||||
2023-04-29 18:03:05|02949|1129463|LOTZ|17.72M|17720000|206.78|661939|-84.1|16|2023-03-13|15/12/2022||-0.2803||84740000|||2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000||
2023-04-29 18:03:10|02950|16577|MCBC|320.63M|320630000|206.78|55911|6.49|38|2023-07-27|15/06/2023||0.325||27490000|||2023-04-27|15/03/2023|0.35|0.33|27140000|27270000||
2023-04-29 18:03:15|02951|29685|TK|539.42M|539420000|206.78|1248686|66.67|39|2023-05-25|15/03/2023|||||||2023-02-23|15/12/2022|0.38||393500000|||
2023-04-29 18:03:21|02952|100168|TACO|455.89M|455890000|206.78|450714|0|30|2022-07-28|15/06/2022||0.16||129930000|||2022-05-05|15/03/2022||0.06||120110000||
2023-04-29 18:03:27|02953|1061436|FTSI|374.83M|374830000|206.78|94756|0|21|2022-05-03|15/03/2022||-0.12||150130000|||2022-03-03|15/12/2021||0.11||105700000||
2023-04-29 18:03:31|02954|24401|VHC|29.43M|29430000|206.78|1696431|-71.64|30|2023-05-12|15/03/2023|||||||2023-02-28|15/12/2022|-0.34||5000|||
2023-04-29 18:03:35|02955|16946|POWL|474.1M|474100000|40.06|74698|103.25|40|2023-08-08|15/06/2023||0.325||154450000|||2023-05-02|15/03/2023||0.21||147030000||
2023-04-29 18:03:40|02956|1073036|FIXX|54.79M|54790000|206.78|151796|-43.79|26|2023-08-14|15/06/2023||-0.4683||887000|||2023-05-15|15/03/2023||-0.52||867000||
2023-04-29 18:03:44|02957|20915|BRT|347.96M|347960000|206.78|67744|-23.89|28|2023-08-08|15/06/2023||0.62||23030000|||2023-05-08|15/03/2023||-0.17||22970000||
2023-04-29 18:03:48|02958|1129485|PSTL|382.56M|382560000|206.78|135961|-11.67|20|2023-08-16|15/06/2023||0.0289||14720000|||2023-05-02|15/03/2023||0.0004||14430000||
2023-04-29 18:03:54|02959|949628|XBIT|104.71M|104710000|206.78|30081|-59.19|32|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|-0.11||300000|||
2023-04-29 18:03:59|02960|16973|EYPT|215.42M|215420000|206.78|792787|-46.23|38|2023-08-02|15/06/2023||-0.6783||8420000|||2023-05-03|15/03/2023||-0.6683||7910000||
2023-04-29 18:04:04|02961|1163124|NKTX|242.22M|242220000|206.78|437163|-72.53|16|2023-08-10|15/06/2023||-0.6826||0.00|||2023-05-11|15/03/2023||-0.6709||0.00||
2023-04-29 18:04:09|02962|1163026|AKUS|491.02M|491020000|206.78|671642|358.28|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||
2023-04-29 18:04:15|02963|15905|DGICA|462.93M|462930000|206.78|43334|1.37|40|2023-07-31|15/06/2023||0.22||236940000|||2023-04-27|15/03/2023|0.17|0.3517|237300000|236570000||
2023-04-29 18:04:20|02964|31073|CRDF|77.74M|77740000|206.78|213558|29.85|39|2023-08-03|15/06/2023||-0.25||65600|||2023-05-09|15/03/2023||-0.226||65600||
2023-04-29 18:04:25|02965|992681|CTXR|212.07M|212070000|206.78|868346|40.78|26|2023-08-10|15/06/2023||-0.04|||||2023-05-11|15/03/2023||-0.04||||
2023-04-29 18:04:31|02966|16622|MHLD|223.37M|223370000|206.78|125646|0|39|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|0.41|0.00|8500000|||
2023-04-29 18:04:36|02967|1034513|BBCP|385.1M|385100000|206.78|90831|20.45|25|2023-06-12|15/04/2023||0.0974||104760000|||2023-03-09|15/01/2023|0.11|0.07|93600000|95670000||
2023-04-29 18:04:42|02968|16780|NWPX|275.37M|275370000|206.78|59329|1.92|40|2023-08-07|15/06/2023||0.96||119780000|||2023-05-03|15/03/2023||0.575||98930000||
2023-04-29 18:04:46|02969|1052355|FDBC|244.75M|244750000|206.78|6475|15.66|25|2023-04-21|15/03/2023|1.24||26830000||||2023-01-25|15/12/2022|1.27||25210000|||
2023-04-29 18:04:51|02970|101858|CSLT|335.51M|335510000|206.78|1121279|0|33|2022-08-02|15/06/2022||0.01||36840000|||2022-05-12|15/03/2022||0.00||36090000||
2023-04-29 18:04:56|02971|50995|DRIO|87.19M|87190000|206.78|152966|-33|32|2023-08-14|15/06/2023||-0.516||7750000|||2023-05-16|15/03/2023||-0.526||6890000||
2023-04-29 18:05:01|02972|15683|CECO|401.59M|401590000|206.78|377312|153.49|39|2023-08-09|15/06/2023||0.1769||114330000|||2023-05-09|15/03/2023||0.1009||103830000||
2023-04-29 18:05:07|02973|20449|IHC|837.18M|837180000|206.78|31745|0|21|2022-05-11|15/03/2022|||||||2022-03-16|15/12/2021||||||
2023-04-29 18:05:13|02974|16744|NNBR|47.27M|47270000|206.78|219057|-64.59|38|2023-08-10|15/06/2023||0.005||135350000|||2023-05-04|15/03/2023||-0.055||130550000||
2023-04-29 18:05:18|02975|1166560|ONCR|8.61M|8610000|206.78|140729|-71.79|15|2023-08-03|15/06/2023||-0.615||0.00|||2023-05-03|15/03/2023||-0.67||0.00||
2023-04-29 18:05:23|02976|20960|FF|328.22M|328220000|206.78|180293|-21.47|39|2023-05-09|15/03/2023|||||||2023-03-14|15/12/2022|0.34||117800000|||
2023-04-29 18:05:28|02977|1076698|USX|317.56M|317560000|206.78|850425|84.15|28|2023-08-03|15/06/2023||-0.2072||523000000|||2023-05-04|15/03/2023||-0.2719||503280000||
2023-04-29 18:05:33|02978|15889|DAKT|218.69M|218690000|206.78|249959|43.58|39|2023-05-31|15/04/2023||0.11||178420000|||2023-03-08|15/01/2023|0.08|0.09|184980000|164680000||
2023-04-29 18:05:38|02979|100200|EIGR|45.63M|45630000|1.03|612530|-84.83|37|2023-08-10|15/06/2023||-0.46||4770000|||2023-05-11|15/03/2023||-0.415||4510000||
2023-04-29 18:05:43|02980|16495|LCUT|106.3M|106300000|4.90|42056|-62.22|40|2023-08-10|15/06/2023||-0.27||145240000|||2023-05-10|15/03/2023||-0.2||158970000||
2023-04-29 18:05:48|02981|1080088|AVRO|44.02M|44020000|206.78|1245555|4.21|26|2023-08-10|15/06/2023||-0.4978||0.00|||2023-05-11|15/03/2023||-0.5478||0.00||
2023-04-29 18:05:53|02982|1096079|CBNK|238.47M|238470000|206.78|30023|-25.97|26|2023-07-27|15/06/2023||0.615||43470000|||2023-04-21|15/03/2023|0.68|0.57|40520000|41840000||
2023-04-29 18:05:57|02983|1153038|HBT|566.16M|566160000|17.64|60100|-0.79|20|2023-07-24|15/06/2023||0.6257||63590000|||2023-04-26|15/03/2023|0.64|0.56|54200000|57240000||
2023-04-29 18:06:04|02984|1152989|FREQ|14.07M|14070000|206.78|774503|-70.68|21|2023-08-09|15/06/2023||-0.335||0.00|||2023-05-18|15/03/2023||-0.42||0.00||
2023-04-29 18:06:09|02985|16192|GLRE|344.87M|344870000|206.78|102497|39.12|39|2023-05-02|15/03/2023||0.0044|||||2023-03-08|15/12/2022|0.91|0.75|111390000|||
2023-04-29 18:06:13|02986|16923|PLPC|611.37M|611370000|206.78|16076|107.06|27|2023-05-05|15/03/2023|||||||2023-03-01|15/12/2022|3.28||169900000|||
2023-04-29 18:06:17|02987|998045|NODK|284.1M|284100000|206.78|10379|-14.46|24|2023-03-08|15/12/2022|0.04||84810000||||2022-11-07|15/09/2022|-0.47||90010000|||
2023-04-29 18:06:21|02988|1169488|AFCG|248.33M|248330000|206.78|173750|-26.86|12|2023-08-03|15/06/2023||0.584||18690000|||2023-05-10|15/03/2023||0.576||18170000||
2023-04-29 18:06:27|02989|16914|PKOH|156.41M|156410000|206.78|25279|22.01|39|2023-08-08|15/06/2023||0.82||407000000|||2023-05-08|15/03/2023||0.7||401300000||
2023-04-29 18:06:32|02990|940832|ADVM|78.83M|78830000|206.78|477229|-28.74|33|2023-08-10|15/06/2023||-0.2888||0.00|||2023-05-10|15/03/2023||-0.3062||0.00||
2023-04-29 18:06:39|02991|1121798|ASLE|828.76M|828760000|206.78|215110|9.18|18|2023-08-04|15/06/2023||0.2367||99920000|||2023-05-09|15/03/2023||0.1733||85900000||
2023-04-29 18:06:43|02992|20884|MG|245.25M|245250000|206.78|80727|40.24|42|2023-08-07|15/06/2023||0.21||189110000|||2023-05-08|15/03/2023||-0.035||169960000||
2023-04-29 18:06:48|02993|41341|TNXP|32.59M|32590000|206.78|1210783|-89.34|35|2023-08-14|15/06/2023||-0.955||0.00|||2023-05-15|15/03/2023||-0.93||0.00||
2023-04-29 18:06:53|02994|1121155|TCRR|69.27M|69270000|206.78|576229|-20.14|24|2023-08-09|15/06/2023||-0.6486||0.00|||2023-05-17|15/03/2023||-0.77||0.00||
2023-04-29 18:06:59|02995|17495|VLGEA|317.65M|317650000|206.78|23779|-6.33|31|2023-06-07|15/04/2023|||||||2023-03-07|15/01/2023|0.65||563900000|||
2023-04-29 18:07:04|02996|16665|MRLN|279.04M|279040000|206.78|651401|0|35|2022-04-28|15/03/2022|||||||2022-02-03|15/12/2021||0.55||41880000||
2023-04-29 18:07:07|02997|52760|||||||36|2023-05-02|15/03/2023|||||||2023-03-14|15/12/2022|-0.09||409300000|||
2023-04-29 18:07:12|02998|16106|FLXS|89.57M|89570000|206.78|9470|-22.04|35|2023-08-21|15/06/2023||0.6||108700000|||2023-05-01|15/03/2023||0.22||97720000||
2023-04-29 18:07:17|02999|31034|FRGI|209.33M|209330000|168.58|25079|17.57|40|2023-08-09|15/06/2023||0.08||102030000|||2023-05-11|15/03/2023||0.26||103260000||
2023-04-29 18:07:21|03000|976457|SCWX|777.58M|777580000|206.78|47559|-20.37|28|2023-06-01|15/04/2023||-0.155||106760000|||2023-03-23|15/01/2023|-0.17|-0.2693|115340000|109480000||
2023-04-29 18:07:27|03001|20546|ODC|303.65M|303650000|206.78|21869|67.64|40|2023-06-08|15/04/2023|||||||2023-03-09|15/01/2023|0.56||101600000|||
2023-04-29 18:07:32|03002|40992|HMTV|289.92M|289920000|206.78|256220|78.75|36|2022-11-08|15/09/2022||-0.15||53000000|||2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000||
2023-04-29 18:07:37|03003|1169484|SNSE|46.15M|46150000|206.78|83037|-11.31|15|2023-08-02|15/06/2023||-0.3841||0.00|||2023-05-10|15/03/2023||-0.3772||0.00||
2023-04-29 18:07:41|03004|1163254|PSTX|229.06M|229060000|206.78|749180|-13.73|19|2023-08-10|15/06/2023||-0.6366||1570000|||2023-05-10|15/03/2023||-0.6141||1570000||
2023-04-29 18:07:46|03005|1153684|ETNB|1.16B|1160000000|206.78|2208472|577.12|21|2023-08-10|15/06/2023||-0.5633||625000|||2023-05-10|15/03/2023||-0.5517||0.00||
2023-04-29 18:07:52|03006|17502|VOXX|301.64M|301640000|12.77|64384|65.2|40|2023-07-10|15/05/2023||-0.04||125380000|||2023-05-15|15/02/2023||0.04||123440000||
2023-04-29 18:07:57|03007|1156575|BDTX|52.2M|52200000|206.78|82564|-45.63|20|2023-08-09|15/06/2023||-0.49||0.00|||2023-05-16|15/03/2023||-0.6067||0.00||
2023-04-29 18:08:01|03008|1163279|TIG|315.63M|315630000|206.78|354444|17.78|15|2023-08-31|15/06/2023||0.11|||||2023-05-10|15/03/2023||0.115||656150000||
2023-04-29 18:08:05|03009|16702|NATR|208.86M|208860000|168.58|40778|-35.07|40|2023-08-08|15/06/2023||0.01||104200000|||2023-05-09|15/03/2023||-0.01||99400000||
2023-04-29 18:08:10|03010|1167743|SPRY|613.91M|613910000|206.78|254157|98.78|15|2023-08-11|15/06/2023||-0.1448||163000|||2023-05-11|15/03/2023||-0.1314||163000||
2023-04-29 18:08:14|03011|1163753|PBFS|221.88M|221880000|206.78|14556|-15.03|16|2023-01-30|15/12/2022|0.25||21930000||||2022-11-14|15/09/2022|0.21||19000000|||
2023-04-29 18:08:18|03012|1061143|ACET|250.87M|250870000|206.78|498299|-60.14|27|2023-08-10|15/06/2023||-0.5833||0.00|||2023-05-15|15/03/2023||-0.5878||0.00||
2023-04-29 18:08:24|03013|21030|IVCRQ|573.59K|573590|206.78|1019747|-99.07|40|2023-08-07|15/06/2023||-0.09||173500000|||2023-05-08|15/03/2023||-0.17||168700000||
2023-04-29 18:08:28|03014|102927|IMUX|73.71M|73710000|206.78|1379696|-77.23|36|2023-08-09|15/06/2023||-0.5233||0.00|||2023-05-11|15/03/2023||-0.5133||0.00||
2023-04-29 18:08:33|03015|30798|IBIO|13.36M|13360000|1.08|3258143|-85.81|24|2023-02-14|15/12/2022|-1.08|-1.00||250000|||2022-11-21|15/09/2022|-0.85|-1.25||500000||
2023-04-29 18:08:37|03016|1131052|FOA|345.3M|345300000|206.78|565370|-32.64|15|2023-08-09|15/06/2023||0.0467||172250000|||2023-05-08|15/03/2023||0.0033||167070000||
2023-04-29 18:08:42|03017|20854|CRDa|422.83M|422830000|206.78|59028|14.89|40|2023-08-07|15/06/2023||0.195||319110000|||2023-05-03|15/03/2023||0.17||303290000||
2023-04-29 18:08:47|03018|1129438|MEC|244.09M|244090000|206.78|97148|42.52|22|2023-08-08|15/06/2023||0.3||146390000|||2023-05-02|15/03/2023||0.212||140100000||
2023-04-29 18:08:54|03019|16229|ONCT|18M|18000000|206.78|490114|-65.97|40|2023-08-10|15/06/2023||-0.19||220000|||2023-05-04|15/03/2023||-0.2067||260000||
2023-04-29 18:08:59|03020|15609|BSET|128.14M|128140000|206.78|27050|-13.92|35|2023-06-29|15/05/2023||0.16||104890000|||2023-03-30|15/02/2023|0.16|0.24|107700000|108240000||
2023-04-29 18:09:04|03021|1072329|LAZY|131.69M|131690000|206.78|120548|-39.36|26|2023-08-03|15/06/2023||0.3933||334700000|||2023-04-27|15/03/2023|-0.17|0.15|295700000|296750000||
2023-04-29 18:09:09|03022|1043280|MBIO|34.36M|34360000|206.78|47542|-62.89|25|2023-05-12|15/03/2023||-0.205||0.00|||2023-03-29|15/12/2022|-2.7|-0.19|0.00|0.00||
2023-04-29 18:09:14|03023|16478|KVHI|201.49M|201490000|206.78|50846|28.61|40|2023-08-04|15/06/2023||0.04||38420000|||2023-05-05|15/03/2023||-0.005||35360000||
2023-04-29 18:09:19|03024|16124|FRBK|78.55M|78550000|206.78|755825|-71.06|34|2023-07-21|15/06/2023||0.14||51000000|||2023-05-01|15/03/2023||0.13||48100000||
2023-04-29 18:09:24|03025|1097779|LEGH|526.61M|526610000|21.6|41389|17.65|24|2023-08-17|15/06/2023||0.675||63350000|||2023-05-17|15/03/2023||0.66||64770000||
2023-04-29 18:09:29|03026|1174322|AOMR|192.67M|192670000|206.78|89468|-51.84|13|2023-08-09|15/06/2023||0.2552||12130000|||2023-05-04|15/03/2023||0.2098||10310000||
2023-04-29 18:09:35|03027|20673|BH|394.48M|394480000|206.78|2394|24.57|29|2023-05-05|15/03/2023|||||||2023-02-25|15/12/2022|5.39||98460000|||
2023-04-29 18:09:39|03028|1137408|BCEL|39.16M|39160000|206.78|145586|-51.46|21|2023-08-16|15/06/2023||-0.57||0.00|||2023-05-11|15/03/2023||-0.5661||0.00||
2023-04-29 18:09:44|03029|1163487|INZY|241.15M|241150000|5.51|1708136|36.05|15|2023-05-10|15/03/2023||-0.4429||0.00|||2023-03-22|15/12/2022|-0.31|-0.4517|0.00|0.00||
2023-04-29 18:09:48|03030|1072283|HOFV|47.54M|47540000|206.78|22599|-54.85|17|2023-03-08|15/12/2022||-0.09||6950000|||2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000||
2023-04-29 18:09:54|03031|17310|TAST|200.77M|200770000|206.78|273148|115.08|40|2023-08-10|15/06/2023||-0.0626||462540000|||2023-05-11|15/03/2023||-0.2559||421080000||
2023-04-29 18:09:58|03032|1061145|||||||25|2023-03-15|15/12/2022|-1.32|-1.65||1680000|||2022-11-10|15/09/2022|-2.71|-2.67||1180000||
2023-04-29 18:10:02|03033|1168308|MILE|136.94M|136940000|206.78|950297|0.96|9|2022-11-14|15/09/2022||-0.27||30000000|||2022-08-08|15/06/2022||-0.237||23200000||
2023-04-29 18:10:08|03034|1086972|RVI|63.35M|63350000|206.78|403523.16|0|21|2022-08-10|15/06/2022|||||||2022-05-02|15/03/2022|0.07|||||
2023-04-29 18:10:13|03035|1008760|EEX|233.2M|233200000|206.78|123943|29.27|26|2023-05-03|15/03/2023||0.22||123800000|||2023-03-14|15/12/2022|0.06|0.15|93600000|63500000||
2023-04-29 18:10:20|03036|41224|NGVC|245.2M|245200000|206.78|56375|-48.22|40|2023-08-03|15/06/2023||0.1474||271000000|||2023-05-04|15/03/2023||0.2233||274000000||
2023-04-29 18:10:24|03037|989653|FLNT|59.43M|59430000|168.58|205599|-45.19|28|2023-08-08|15/06/2023||0.04||91070000|||2023-05-08|15/03/2023||0.01||80570000||
2023-04-29 18:10:29|03038|21142|SRT|132.55M|132550000|206.78|27164|-18.16|40|2023-08-07|15/06/2023||0.1176||166000000|||2023-05-08|15/03/2023||0.1166||168750000||
2023-04-29 18:10:33|03039|40101|UIHC|178.72M|178720000|206.78|715855|67.89|39|2023-08-02|15/06/2023||-0.2||254400000|||2023-05-09|15/03/2023||-0.25||234970000||
2023-04-29 18:10:38|03040|1156304|VEL|297.54M|297540000|206.78|27201|-15.63|20|2023-08-03|15/06/2023||0.3167||30300000|||2023-05-04|15/03/2023||0.2967||28800000||
2023-04-29 18:10:43|03041|961750|AC|819.67M|819670000|206.78|7975|-5.71|25|2023-02-08|15/12/2022|0.62||7540000||||2022-11-14|15/09/2022|-0.75||2560000|||
2023-04-29 18:10:48|03042|1169946|TLIS|13.17M|13170000|206.78|92774|-55.05|15|2023-08-08|15/06/2023||-0.665||0.00|||2023-05-09|15/03/2023||-0.73||230000||
2023-04-29 18:10:52|03043|1082076|LSEA|264.13M|264130000|206.78|26637|-21.99|17|2023-08-04|15/06/2023||0.1167||230380000|||2023-05-03|15/03/2023||0.14||190360000||
2023-04-29 18:10:59|03044|958191|STON|419.20M|419200000|206.78|621490|41.2|29|2022-11-17|15/09/2022|||||||2022-08-11|15/06/2022|-0.15||80000000|||
2023-04-29 18:11:03|03045|1167742|SGTX|23.7M|23700000|206.78|212113|-31.78|17|2023-08-08|15/06/2023||-0.3539||3100000|||2023-05-10|15/03/2023||-0.344||3100000||
2023-04-29 18:11:08|03046|17355|TISI|22.52M|22520000|206.78|22443|-67.08|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||
2023-04-29 18:11:13|03047|20885|NL|313.89M|313890000|168.58|17502|-6.81|38|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|-0.13||40000000|||
2023-04-29 18:11:18|03048|16857|HPK|2.24B|2240000000|206.78|202728|-34.16|19|2023-08-07|15/06/2023||0.88||290400000|||2023-05-15|15/03/2023||0.795||261950000||
2023-04-29 18:11:23|03049|29712|VHI|439.18M|439180000|15.53|17815|-51.71|38|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022|-0.33|0.48|402600000|||
2023-04-29 18:11:28|03050|1166745|SPRB|81.88M|81880000|206.78|198375|16.38|15|2023-08-09|15/06/2023||-0.3582||0.00|||2023-05-10|15/03/2023||-0.3049||4130000||
2023-04-29 18:11:32|03051|1169333|HMPT|272.71M|272710000|206.78|31670|-29.14|15|2023-08-09|15/06/2023||-0.0666||42160000|||2023-05-04|15/03/2023||-0.083||35800000||
2023-04-29 18:11:37|03052|24437|CIX|222.76M|222760000|206.78|7330|-15.46|38|2023-05-09|15/03/2023|||||||2023-03-01|15/12/2022|0.39||40000000|||
2023-04-29 18:11:42|03053|348|ADSGn|28.47B|28470000000|206.78|663877|-15.3|40|2023-08-03|15/06/2023||-1.22||4980000000|||2023-05-05|15/03/2023||-0.5487||5010000000||
2023-04-29 18:11:48|03054|347|ALVG|229.41M|229410000|206.78|1092169|6.11|41|2023-08-10|15/06/2023||5.22||37740000000|||2023-05-12|15/03/2023||6||44910000000||
2023-04-29 18:11:52|03055|345|BASFn|41.88B|41880000000|206.78|2959198|-7.79|39|2023-07-28|15/06/2023||1.04||21310000000|||2023-04-27|15/03/2023|1.93|1.47|17500000000|20860000000||
2023-04-29 18:11:58|03056|346|BAYGn|58.71B|58710000000|206.78|2410239|-3.6|40|2023-08-08|15/06/2023||1.71||12970000000|||2023-05-11|15/03/2023||2.74||14690000000||
2023-04-29 18:12:03|03057|6283|BEIG|28.72B|28720000000|206.78|264119|31.57|40|2023-08-03|15/06/2023||||2320000000|||2023-04-26|15/03/2023|||2480000000|2390000000||
2023-04-29 18:12:09|03058|652|BMWG|65.02B|65020000000|206.78|1194575|30.39|40|2023-08-03|15/06/2023||3.99||36450000000|||2023-05-04|15/03/2023||4.14||35480000000||
2023-04-29 18:12:13|03059|14145|BNRGn|11.4B|11400000000|73.780|453574|0.03|40|2023-08-09|15/06/2023||1.62||4990000000|||2023-05-10|15/03/2023||1.4||4700000000||
2023-04-29 18:12:18|03060|353|CONG|12.68B|12680000000|206.78|488579|-1.52|40|2023-08-09|15/06/2023||1.81||10360000000|||2023-05-10|15/03/2023||1.2||9900000000||
2023-04-29 18:12:22|03061|958839|1COV|7.56B|7560000000|206.78|1315885|-3.47|31|2023-08-01|15/06/2023||0.1941||4270000000|||2023-04-28|15/03/2023|-0.14|-0.3439|3740000000|3830000000||
2023-04-29 18:12:27|03062|355|MBGn|75.51B|75510000000|206.78|2676572|6.12|32|2023-07-27|15/06/2023||3.15||38880000000|||2023-04-28|15/03/2023|3.69|3.16|37520000000|37390000000||
2023-04-29 18:12:32|03063|1014089|DHER|9.3B|9300000000|206.78|701276|14.12|25|2023-04-27|15/03/2023|||2490000000|2570000000|||2023-02-09|15/12/2022|-6.1||2530000000|2700000000||
2023-04-29 18:12:38|03064|352|DBKGn|20.24B|20240000000|9.943|14870791|3.34|40|2023-07-26|15/06/2023||0.578||7250000000|||2023-04-27|15/03/2023|0.57|0.4694|7680000000|7490000000||
2023-04-29 18:12:45|03065|359|DB1Gn|31.77B|31770000000|172.9|423112|5.81|29|2023-07-25|15/06/2023||2.46||1200000000|||2023-04-27|15/03/2023|2.7|2.55|1230000000|1210000000||
2023-04-29 18:12:50|03066|354|DPWGn|52.17B|52170000000|206.78|2523020|6.69|40|2023-08-01|15/06/2023||0.7403||21950000000|||2023-05-03|15/03/2023||0.7119||20560000000||
2023-04-29 18:12:56|03067|656|DTEGn|108.8B|108800000000|206.78|7418254|23.56|30|2023-08-10|15/06/2023||0.3805||27070000000|||2023-05-11|15/03/2023||0.3808||27380000000||
2023-04-29 18:13:02|03068|9251|EONGn|31.34B|31340000000|206.78|5781315|18.98|39|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|0.1302|0.1302|34070000000|8410000000||
2023-04-29 18:13:06|03069|653|FMEG|12.92B|12920000000|206.78|813146|-24.07|40|2023-08-02|15/06/2023||0.4811||4890000000|||2023-05-09|15/03/2023||0.4523||4730000000||
2023-04-29 18:13:12|03070|6284|FREG|14.77B|14770000000|206.78|1405959|-22.77|40|2023-08-02|15/06/2023||0.54|||||2023-05-09|15/03/2023||0.625||10160000000||
2023-04-29 18:13:16|03071|6334|HEIG|435.53M|435530000|168.58|500653|26.73|40|2023-07-27|15/06/2023||||5740000000|||2023-05-10|15/03/2023||||4770000000||
2023-04-29 18:13:20|03072|1054774|HFGG|4.16B|4160000000|206.78|1129459|-36.65|26|2023-08-10|15/06/2023||0.4||2020000000|||2023-04-27|15/03/2023|-0.15|0.23|2020000000|2030000000||
2023-04-29 18:13:25|03073|357|HNKG_p|29.32B|29320000000|206.78|515190|15.99|40|2023-08-10|15/06/2023||0.9849||5350000000|||2023-05-04|15/03/2023||0.9849||5430000000||
2023-04-29 18:13:30|03074|659|IFXGn|42.85B|42850000000|206.78|4065383|20.38|40|2023-08-03|15/06/2023||0.5736||3980000000|||2023-05-04|15/03/2023||0.6118||4010000000||
2023-04-29 18:13:39|03075|1097708|LIN|164.44B|164440000000|206.78|598990|13.63|28|2023-07-28|15/06/2023||3.14||7950000000|||2023-04-27|15/03/2023|3.11|2.91|7440000000|7600000000||
2023-04-29 18:13:43|03076|658|MRCG|70.67B|70670000000|168.58|320649|-6.34|40|2023-08-03|15/06/2023||2.53||5680000000|||2023-05-11|15/03/2023||2.36||5300000000||
2023-04-29 18:13:49|03077|6321|MTXGn|12.73B|12730000000|206.78|148384|22.21|40|2023-07-26|15/06/2023||2.51||1540000000|||2023-04-26|15/03/2023|2.89|2.33|1540000000|1470000000||
2023-04-29 18:13:54|03078|662|MUVGn|46.87B|46870000000|206.78|348588|41.17|39|2023-05-17|15/03/2023|||||||2023-02-23|15/12/2022|11.05|9.31|16220000000|16480000000||
2023-04-29 18:13:59|03079|356|PSHG_p|103.31B|103310000000|206.78|896568|-35.53|38|2023-05-15|15/03/2023|||||||2023-03-16|15/12/2022|5.05||11000000000|11000000000||
2023-04-29 18:14:04|03080|958793|PUMG|7.93B|7930000000|206.78|432076|-22.64|32|2023-07-26|15/06/2023||0.4367||2070000000|||2023-04-26|15/03/2023|0.78|0.687|2190000000|2150000000||
2023-04-29 18:14:09|03081|6336|QIA|9.22B|9220000000|206.78|479734|-6.68|40|2023-08-01|15/06/2023||0.4572||464900000|||2023-05-03|15/03/2023||0.4308||445180000||
2023-04-29 18:14:20|03082|6306|RWEG|31.65B|31650000000|206.78|1868558|5.24|40|2023-08-10|15/06/2023||1.07|||||2023-05-11|15/03/2023||0.8184||||
2023-04-29 18:14:25|03083|663|SAPG|143.39B|143390000000|206.78|1778860|26.97|38|2023-07-20|15/06/2023||1.17||7580000000|||2023-04-21|15/03/2023|1.27|1.1|7440000000|7360000000||
2023-04-29 18:14:30|03084|19900|SATG_p|21.66B|21660000000|206.78|85072|-0.17|40|2023-07-21|15/06/2023||2.39||1060000000|||2023-04-20|15/03/2023|1.69|2.31|903200000|1040000000||
2023-04-29 18:14:36|03085|350|SIEGn|118.01B|118010000000|206.78|1377366|28.07|40|2023-08-10|15/06/2023||2.14||19190000000|||2023-05-17|15/03/2023||2.13||18750000000||
2023-04-29 18:14:40|03086|1166602|ENR1n|17.57B|17570000000|168.58|2641870|22.14|17|2023-08-07|15/06/2023||0.1902||7540000000|||2023-05-15|15/03/2023||0.0614||7440000000||
2023-04-29 18:14:46|03087|1072226|SHLG|63.16B|63160000000|56.42|682676|9.21|27|2023-08-02|15/06/2023||0.485|||||2023-05-10|15/03/2023||0.43||||
2023-04-29 18:14:51|03088|6328|SY1G|15.3B|15300000000|206.78|375342|-3.06|40|2023-08-02|15/06/2023||0.76||1210000000|||2023-04-26|15/03/2023||0.64|1230000000|1200000000||
2023-04-29 18:14:57|03089|22402|VOWG_p|70.34B|70340000000|206.78|1144768|-16.06|40|2023-07-27|15/06/2023||8||77380000000|||2023-05-04|15/03/2023||6.9||72440000000||
2023-04-29 18:15:02|03090|49817|VNAn|15.62B|15620000000|206.78|4737756|-50.4|39|2023-08-04|15/06/2023||0.5704||827390000|||2023-05-04|15/03/2023||0.6344||839640000||
2023-04-29 18:15:07|03091|942333|ZALG|9.63B|9630000000|206.78|1040397|0.24|35|2023-08-03|15/06/2023||||2690000000|||2023-05-04|15/03/2023||||2250000000||
2023-04-29 18:15:14|03092|19756|UUUG|192.11M|192110000|206.78|129820|128.57|28|2023-05-10|15/03/2023|||||||2023-03-29|15/12/2022|0.09||63540000|||
2023-04-29 18:15:20|03093|6325|ARLG|1.96B|1960000000|206.78|13169|0.37|39|2023-05-11|15/03/2023|||||||2023-03-01|15/12/2022|0.83||252000000|246000000||
2023-04-29 18:15:23|03094|1174918|YOUG|4.60B|4600000000|206.78|104882|-45.08|13|2023-07-06|15/05/2023||||590410000|||2023-05-23|15/02/2023||-0.2122||407520000||
2023-04-29 18:15:28|03095|962888|A4Y|50.6M|50600000|168.58|4582|-66.67|26|2023-05-11|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-04-29 18:15:33|03096|19760|APME|41.73M|41730000|206.78|8595|-43.25|30|2023-05-26|15/03/2023|||||||2023-04-10|15/12/2022|0.03||28030000|||
2023-04-29 18:15:38|03097|49818|ADLG|912.54M|912540000|206.78|15111|53.87|28|2023-05-25|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-29 18:15:43|03098|962340|ADJ|83.7M|83700000|206.78|367444|-92.65|30|2023-08-29|15/06/2023||0.666||71240000|||2023-05-25|15/03/2023||0.5497||73930000||
2023-04-29 18:15:48|03099|1081899|ASLG|733.48M|733480000|206.78|779|0|21|2022-05-30|15/03/2022|||||||2022-04-18|15/12/2021||||||
2023-04-29 18:15:54|03100|953064|LNSX|232.91M|232910000|206.78|1201|-20.42|25|2022-11-09|15/09/2022|||||||2022-08-24|15/06/2022||||||
2023-04-29 18:16:00|03101|19200|AOXG|1.06B|1060000000|5.93|6333|-34.05|39|2023-05-02|15/03/2023|||||||2023-03-02|15/12/2022|-0.84||53730000|||
2023-04-29 18:16:11|03102|1056289|ACT1|192.58M|192580000|206.78|6436|-13.64|25|2023-05-04|15/03/2023||||141200000|||2023-02-28|15/12/2022|0.66||133200000|130100000||
2023-04-29 18:16:17|03103|19201|AMDG|763.93M|763930000|206.78|3800|1.83|39|2023-07-25|15/06/2023|||||||2023-04-25|15/03/2023|||111100000|||
2023-04-29 18:16:21|03104|961763|AT1|1.34B|1340000000|206.78|12721783|-74.88|28|2023-08-30|15/06/2023||0.07||392450000|||2023-05-30|15/03/2023||0.06||390340000||
2023-04-29 18:16:26|03105|962860|AYDGn|50.09M|50090000|206.78|1148|38.2|25|2023-05-12|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-04-29 18:16:30|03106|1034495|AAGG|252.76M|252760000|206.78|34752|13.66|25|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022|0.01||64870000|65800000||
2023-04-29 18:16:34|03107|6311|NAFG|3.69B|3690000000|206.78|94915|-23.05|34|2023-08-07|15/06/2023||1.63||4760000000|||2023-05-11|15/03/2023||2.95||4620000000||
2023-04-29 18:16:39|03108|1169593|AG1G|1.54B|1540000000|206.78|278557|-28.2|12|2023-08-02|15/06/2023||-0.19||1630000000|||2023-05-03|15/03/2023||-0.24||1620000000||
2023-04-29 18:16:46|03109|993977|AVES|179.61M|179610000|15.1|4507|0|21|2022-06-01|15/03/2022|||||||2022-03-02|15/12/2021||||||
2023-04-29 18:16:51|03110|49821|BST1|60.98M|60980000|206.78|2327|-33.81|28|2023-07-11|15/03/2023|||||||2023-02-09|15/12/2022|0.19||29100000|||
2023-04-29 18:16:56|03111|6326|B5AG|276.3M|276300000|206.78|16763|-28.98|35|2023-05-11|15/03/2023|||||||2023-04-05|15/12/2022|-4.12||458900000|458900000||
2023-04-29 18:17:00|03112|962864|BYWG|1.4B|1400000000|206.78|264|-17.84|27|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|0.46||6990000000|||
2023-04-29 18:17:06|03113|40204|BYWGnx|1.4B|1400000000|206.78|15046|-13.39|35|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|0.46||6990000000|||
2023-04-29 18:17:12|03114|1054775|BFSA|1.63B|1630000000|206.78|72852|-30.97|26|2023-07-27|15/06/2023||0.645||294720000|||2023-05-04|15/03/2023||0.425||286430000||
2023-04-29 18:17:17|03115|39127|BDTG|509.81M|509810000|206.78|4621|15.3|34|2023-06-01|15/03/2023||||293000000|||2023-02-20|15/12/2022|0.61|0.61|270000000|273500000||
2023-04-29 18:17:22|03116|964570|ARTG|34.39M|34390000|206.78|3203|-67.76|27|2023-05-22|15/03/2023|||||||2023-03-06|15/12/2022|0.08||53530000|||
2023-04-29 18:17:26|03117|1174916|BIKE|130.51M|130510000|206.78|12172|-53.68|11|2023-05-03|15/03/2023|||||||2023-03-30|15/12/2022|-0.09||60140000|||
2023-04-29 18:17:32|03118|6300|GBFG|1.47B|1470000000|206.78|85532|2.19|39|2023-05-11|15/03/2023|||||||2023-02-14|15/12/2022|0.8674|0.8674|1200000000|1090000000||
2023-04-29 18:17:37|03119|19781|BIOG|1.51B|1510000000|206.78|619|-0.46|34|2023-05-04|15/03/2023|||||||2023-03-23|15/12/2022|0.09||155300000|||
2023-04-29 18:17:42|03120|19203|BIOG_p|1.51B|1510000000|206.78|3423|-8.03|34|2023-05-04|15/03/2023|||||||2023-03-23|15/12/2022|0.09||155300000|||
2023-04-29 18:17:47|03121|19783|BMWG_p|65.02B|65020000000|206.78|81249|37.11|40|2023-08-03|15/06/2023||3.99||36450000000|||2023-05-04|15/03/2023||4.14||35480000000||
2023-04-29 18:17:51|03122|963035|BVB|499.46M|499460000|206.78|167676|21.9|27|2023-05-12|15/03/2023|||||||2023-02-28|15/12/2022|0.02||117300000|||
2023-04-29 18:17:57|03123|963713|BNNn|130.21M|130210000|5.9600|4460|-31.18|28|2023-05-25|15/03/2023|||||||2023-02-27|15/12/2022|-0.12||13700000|||
2023-04-29 18:18:01|03124|1081719|CPXG|49.75M|49750000|206.78|225|0|21|2022-12-12|15/06/2022|0.27||30780000||||2022-12-12|15/03/2022|0.27||30250000|||
2023-04-29 18:18:07|03125|661|CECG|1.34B|1340000000|2.758|522796|-15.66|38|2023-08-10|15/06/2023||||4580000000|||2023-05-15|15/03/2023||||4700000000||
2023-04-29 18:18:15|03126|19866|CEC1_p|1.81B|1810000000|3.74|626|-25.94|34|2022-08-11|15/06/2022|||||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000||
2023-04-29 18:18:21|03127|19206|CWCG|661.07M|661070000|206.78|4264|7.6|36|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|7.37||318700000|320800000||
2023-04-29 18:18:25|03128|358|CBKG|12.6B|12600000000|206.78|9486613|62.44|30|2023-08-04|15/06/2023||0.4561||2670000000|||2023-05-17|15/03/2023||0.3618||2660000000||
2023-04-29 18:18:34|03129|1056259|CCAG|15.54M|15540000|206.78|21086|-94.46|25|2023-05-16|15/03/2023|||||||2023-02-21|15/12/2022||||||
2023-04-29 18:18:39|03130|1088691|CSQG|21.92M|21920000|206.78|222|-54.36|23|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-04-29 18:18:44|03131|19212|EVDG|5.72B|5720000000|206.78|120050|-8.66|39|2023-05-24|15/03/2023|||||||2023-03-15|15/12/2022|0.78|0.60|497500000|461780000||
2023-04-29 18:18:49|03132|23008|DEXGn|26.47M|26470000|206.78|9702|-47.5|29|2023-05-12|15/03/2023|||||||2023-03-30|15/12/2022|-0||303900000|||
2023-04-29 18:18:55|03133|964642|DMRE|217.36M|217360000|206.78|2761|-55.12|27|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|-0.81|-0.52|26580000|20700000||
2023-04-29 18:19:00|03134|1061941|DMPG|2.45B|2450000000|206.78|31801|-15.66|26|2023-05-15|15/03/2023|||||||2023-03-28|15/12/2022|0.55||290500000|284000000||
2023-04-29 18:19:06|03135|19208|DBANn|538.76M|538760000|28.650|13067|-0.52|34|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|2.21|1.54|41100000|||
2023-04-29 18:19:13|03136|23007|DEQGn|1.56B|1560000000|206.78|17966|30.65|39|2023-05-11|15/03/2023|||||||2023-03-21|15/12/2022|||51400000|51400000||
2023-04-29 18:19:17|03137|1056151|JB7|630.36M|630360000|206.78|9390|0|18|2022-05-11|15/03/2022|||||||2022-02-14|15/12/2021||||||
2023-04-29 18:19:22|03138|962341|DKG|265.08M|265080000|206.78|26929|-35.56|25|2023-05-12|15/03/2023|||||||2023-02-14|15/12/2022|0.26|0.29|18700000|18700000||
2023-04-29 18:19:27|03139|958262|PBBG|1.12B|1120000000|206.78|714086|-30.13|28|2023-05-15|15/03/2023|||||||2023-03-09|15/12/2022|0.95||532000000|130000000||
2023-04-29 18:19:32|03140|22138|DWNG|8.14B|8140000000|206.78|72393|-26.58|40|2023-08-08|15/06/2023||1.3||225860000|||2023-05-08|15/03/2023||0.2428||227940000||
2023-04-29 18:19:37|03141|6327|DEZG|726.98M|726980000|206.78|442471|36.9|34|2023-05-04|15/03/2023|||||||2023-03-15|15/12/2022|0.28||557600000|529500000||
2023-04-29 18:19:41|03142|1114558|DFV|113.78M|113780000|206.78|7828|-34.12|18|2023-05-17|15/03/2023|||||||2023-03-30|15/12/2022|-0.07||29050000|||
2023-04-29 18:19:46|03143|19207|DICn|572.92M|572920000|206.78|202799|-48.51|35|2023-05-11|15/03/2023|||||||2023-02-15|15/12/2022|0.06||51100000|51100000||
2023-04-29 18:19:52|03144|6315|GILG|3.39B|3390000000|206.78|2358|3.12|39|2023-04-26|15/03/2023|||||||2023-03-15|15/12/2022|0.98||1240000000|||
2023-04-29 18:19:59|03145|32558|DUEG|2.17B|2170000000|206.78|107602|28.27|40|2023-08-03|15/06/2023||0.6347||1120000000|||2023-05-09|15/03/2023||0.4799||978810000||
2023-04-29 18:20:06|03146|1072321|DWSG|6.02B|6020000000|30.1|96497|-2.65|24|2023-07-26|15/06/2023||0.7965||620260000|||2023-04-26|15/03/2023|0.72|0.7727|610000000|630410000||
2023-04-29 18:20:10|03147|964658|ED4|265M|265000000|206.78|5355|-9.79|28|2023-05-05|15/03/2023|||||||2023-03-30|15/12/2022|0.31||206440000|||
2023-04-29 18:20:15|03148|962884|EING_p|592.58M|592580000|206.78|1922|-20.22|26|2023-05-24|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-29 18:20:21|03149|6293|ZILGn|644.37M|644370000|206.78|74255|29.97|39|2023-05-09|15/03/2023|||||||2023-03-28|15/12/2022|-0.04||469100000|472600000||
2023-04-29 18:20:28|03150|955862|ELBG|15.18M|15180000|206.78|3980|-43.44|28|2023-05-12|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-29 18:20:33|03151|49819|ECVG|2.52B|2520000000|206.78|394076|-25.11|31|2023-05-15|15/03/2023|||||||2023-04-20|15/12/2022|0.0587|0.06|100200000|384900000||
2023-04-29 18:20:39|03152|1176374|ERWE|26.04M|26040000|206.78|3548|-47.68|11|2022-11-24|15/09/2022|-0.06||2340000||||2022-08-30|15/06/2022|-0.16||4460000|||
2023-04-29 18:20:45|03153|41033|EVKn|9.21B|9210000000|206.78|846439|-19.97|40|2023-08-10|15/06/2023||0.414||4420000000|||2023-05-09|15/03/2023||0.1958||4080000000||
2023-04-29 18:20:49|03154|949641|FRU|86.74M|86740000|206.78|8666|14.86|29|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|0.36||49600000|||
2023-04-29 18:20:54|03155|23018|FIEG|3.94B|3940000000|206.78|53289|-3.14|39|2023-04-27|15/12/2022|0.12|0.26|441950000|438600000|||2023-04-27|15/03/2023|0.47||483720000|441400000||
2023-04-29 18:20:59|03156|964687|FTKn|1.07B|1070000000|206.78|829775|-41.07|21|2023-04-26|15/03/2023|||98300000|98300000|||2023-02-27|15/12/2023||||||
2023-04-29 18:21:13|03157|19823|FPHG|57.6M|57600000|206.78|5589|25|28|2023-05-25|15/03/2023|||||||2023-04-27|15/12/2022|-0.04|0.39|62300000|187600000||
2023-04-29 18:21:18|03158|6289|FRAG|4.5B|4500000000|206.78|180038|-7.37|40|2023-08-08|15/06/2023||1.12||850440000|||2023-05-04|15/03/2023||-0.1358||638580000||
2023-04-29 18:21:22|03159|1171960|VH2|875.20M|875200000|206.78|147329|-62.27|13|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022|-0.12||109400000|95130000||
2023-04-29 18:21:28|03160|22584|FPEn|4.53B|4530000000|206.78|20451|15.49|35|2023-07-28|15/06/2023||0.5217|||||2023-04-28|15/03/2023|0.54|0.5296|936000000|912700000||
2023-04-29 18:21:35|03161|14148|FPE3_p|4.53B|4530000000|206.78|135103|16.01|39|2023-04-28|15/03/2023|0.54||936000000||||2023-03-08|15/12/2022|0.95||1770000000|||
2023-04-29 18:21:40|03162|1131047|GTYG|560.29M|560290000|3|1601|-53.85|24|2022-11-25|15/09/2022|-0.08||2010000||||2022-09-30|15/06/2022|-0.01||2840000|||
2023-04-29 18:21:46|03163|6296|G1AG|7.68B|7680000000|206.78|339492|13.23|40|2023-08-10|15/06/2023||0.5804||1390000000|||2023-05-05|15/03/2023||0.4122||1240000000||
2023-04-29 18:21:58|03164|22460|GXIG|3.41B|3410000000|206.78|142043|48.98|32|2023-07-06|15/05/2023|||||||2023-04-06|15/02/2023|0.71|0.665|457800000|454050000||
2023-04-29 18:22:04|03165|19214|GSC1n|293.75M|293750000|27.1|3861|11.52|28|2023-05-12|15/03/2023|||||||2023-04-18|15/12/2022|0.95||146900000|||
2023-04-29 18:22:09|03166|1137590|GFG|181.18M|181180000|206.78|389120|-54.75|19|2023-04-27|15/03/2023|||198500000|199300000|||2023-03-15|15/12/2022|-0.68||247000000|361200000||
2023-04-29 18:22:14|03167|13151|GMMG|254.92M|254920000|206.78|1985|5.88|34|2023-04-27|15/03/2023|0.19||589000000||||2023-03-30|15/12/2022|-3.72|-3.72|590700000|591000000||
2023-04-29 18:22:20|03168|962342|GYC|1.3B|1300000000|206.78|294461|-55.74|28|2023-08-16|15/06/2023||0.31||143000000|||2023-05-17|15/03/2023||0.33||141750000||
2023-04-29 18:22:26|03169|19213|GLJn|1.51B|1510000000|206.78|65836|30.53|38|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|0.53||133000000|||
2023-04-29 18:22:31|03170|19198|2HR|193.55M|193550000|206.78|9457|-11.86|34|2023-05-12|15/03/2023|||||||2023-03-31|15/12/2022|0.07|0.05|351500000|362000000||
2023-04-29 18:22:36|03171|19215|HABAn|581.6M|581600000|206.78|100187|-24.58|35|2023-04-25|15/03/2023|0.06||22200000||||2023-02-09|15/12/2022|0.04||21800000|20400000||
2023-04-29 18:22:42|03172|21613|HHFGn|941.75M|941750000|206.78|55457|-19.64|32|2023-05-15|15/03/2023|||||||2023-03-23|15/12/2022|0.3||405600000|396000000||
2023-04-29 18:22:47|03173|6298|HNRGn|23.35B|23350000000|206.78|140878|28.3|40|2023-08-09|15/06/2023||4.57||8760000000|||2023-05-11|15/03/2023||5.22||9830000000||
2023-04-29 18:22:53|03174|960689|HLAG|49.42B|49420000000|281.2|30334|-19.57|28|2023-05-11|15/03/2023||4.95||4599000000|||2023-03-02|15/12/2022|17.41|21.71|7390000000|7800000000||
2023-04-29 18:22:59|03175|19216|HAWG|388.98M|388980000|206.78|789|-13.75|38|2023-05-10|15/03/2023|||||||2023-04-20|15/12/2022|1.01||211200000|||
2023-04-29 18:23:05|03176|6324|HDDG|570.33M|570330000|206.78|786130|-10.85|35|2023-06-14|15/03/2023|||||||2023-02-08|15/12/2022|0.04||609000000|599000000||
2023-04-29 18:23:10|03177|942682|HLE|8.52B|8520000000|168.58|10748|31|35|2023-07-25|15/05/2023||0.85||1990000000|||2023-05-01|15/03/2023||0.59||1680000000||
2023-04-29 18:23:15|03178|19834|HNKG|29.32B|29320000000|67.00|90001|7.03|40|2023-08-10|15/06/2023||0.9849||5350000000|||2023-05-04|15/03/2023||0.9849||5430000000||
2023-04-29 18:23:20|03179|1173428|HGEA|60.53M|60530000|5.82|8196|-63.96|11|2023-05-10|15/03/2023||||27700000|||2023-03-30|15/12/2022|0.01||31700000|30000000||
2023-04-29 18:23:25|03180|19218|HLGZ|206.55M|206550000|206.78|5332|-3.19|26|2023-05-30|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-04-29 18:23:33|03181|6305|HOTG|5.7B|5700000000|206.78|115277|30.78|40|2023-07-25|15/06/2023||1.7||6330000000|||2023-05-09|15/03/2023||1.6||6040000000||
2023-04-29 18:23:38|03182|1081564|H24|251.49M|251490000|206.78|16513|39.61|23|2023-05-30|15/03/2023|||||||2023-03-30|15/12/2022|-0.14||172900000|||
2023-04-29 18:23:43|03183|19217|HBH|1.23B|1230000000|206.78|13059|-33.1|27|2023-06-30|15/05/2023||||1813000000|||2023-05-16|15/02/2023||||||
2023-04-29 18:23:48|03184|19836|HBMG|1.68B|1680000000|206.78|1752|-2.4|27|2023-06-23|15/05/2023|||||||2023-05-16|15/02/2023||||||
2023-04-29 18:23:54|03185|6352|BOSSn|4.71B|4710000000|206.78|300300|29.65|40|2023-08-02|15/06/2023||0.945||919950000|||2023-05-04|15/03/2023||0.51||894310000||
2023-04-29 18:24:00|03186|19837|HYQGn|969.8M|969800000|206.78|19697|-46.1|29|2023-08-14|15/06/2023||||52300000|||2023-05-08|15/03/2023||||48800000||
2023-04-29 18:24:05|03187|19219|INHG|722.15M|722150000|26.85|15375|-0.74|39|2023-05-11|15/03/2023|||||||2023-03-23|15/12/2022|3.81|0.37|472000000|495900000||
2023-04-29 18:24:10|03188|1064311|INS2|317.8M|317800000|206.78|42991|-50.81|26|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|0.2||215400000|||
2023-04-29 18:24:15|03189|1031264|JST|746.49M|746490000|206.78|12996|37.83|25|2023-05-15|15/03/2023||||333000000|||2023-03-28|15/12/2022|0.56|0.75|303700000|293450000||
2023-04-29 18:24:21|03190|19220|JUNG_p|3.57B|3570000000|206.78|119250|47.72|40|2023-08-10|15/06/2023||0.4529||1140000000|||2023-05-08|15/03/2023||0.481||1260000000||
2023-04-29 18:24:27|03191|6320|SDFGn|3.46B|3460000000|206.78|1120894|-41.42|40|2023-08-10|15/06/2023||1.01|||||2023-05-09|15/03/2023||1.53||1310000000||
2023-04-29 18:24:31|03192|1129329|IURG|138.26M|138260000|206.78|635|-15.24|20|2022-11-23|15/09/2022|-0.09||111000000||||2022-08-30|15/06/2022|1.31||120100000|||
2023-04-29 18:24:37|03193|49816|KGX|4.91B|4910000000|206.78|390712|-29.58|38|2023-07-27|15/06/2023||0.4772||2810000000|||2023-04-27|15/03/2023|0.55|0.4402|2780000000|2750000000||
2023-04-29 18:24:43|03194|6304|KCOGn|1B|1000000000|206.78|333670|-16.8|40|2023-08-02|15/06/2023||0.35||1720000000|||2023-05-03|15/03/2023||0.06||1860000000||
2023-04-29 18:24:47|03195|1176379|KTAG|488.25M|488250000|206.78|6772|17.33|12|2023-05-10|15/03/2023|||||||2023-03-31|15/12/2022|2.19||355600000|356000000||
2023-04-29 18:24:52|03196|1096501|KBX|10.23B|10230000000|63.44|190494|-7.14|24|2023-05-11|15/03/2023||0.7665||1850000000|||2023-02-23|15/12/2022|0.7|0.952|1950000000|1860000000||
2023-04-29 18:24:58|03197|19232|SKBG|309.67M|309670000|206.78|10696|-1.06|35|2023-07-28|15/06/2023|||||||2023-05-04|15/03/2023||||||
2023-04-29 18:25:05|03198|6295|KRNG|3.75B|3750000000|206.78|23788|62.52|37|2023-05-05|15/03/2023||1.74||1130000000|||2023-02-23|15/12/2022|1.86|1.86|1170000000|1170000000||
2023-04-29 18:25:10|03199|32433|KU2G|3.34B|3340000000|206.78|3302|1.45|38|2023-03-29|15/12/2022|||||||2022-10-28|15/09/2022|0.63||1030000000|||
2023-04-29 18:25:16|03200|19221|KWSG|1.94B|1940000000|206.78|8537|-12.11|33|2023-05-11|15/03/2023||||845000000|||2023-02-09|15/12/2022|-1.02||297550000|297500000||
2023-04-29 18:25:21|03201|6281|LXSG|3.18B|3180000000|206.78|293395|0.82|40|2023-08-04|15/06/2023||0.6334||1960000000|||2023-05-10|15/03/2023||0.3358||1920000000||
2023-04-29 18:25:26|03202|40213|LEGn|4.18B|4180000000|206.78|469277|-43.46|40|2023-08-10|15/06/2023||-4.37||154610000|||2023-05-10|15/03/2023||1.51||161160000||
2023-04-29 18:25:32|03203|19854|LEIG|152.72M|152720000|206.78|3441|-22.09|33|2023-08-10|15/06/2023||-0.0131|||||2023-05-11|15/03/2023||0.0428||||
2023-04-29 18:25:38|03204|6339|LEOGn|8.69M|8690000|206.78|424145|-96.82|39|2023-05-11|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-04-29 18:25:43|03205|19857|TGHN|806.18M|806180000|206.78|122|7.69|31|2023-04-28|15/03/2023|||||||2023-02-28|15/12/2022|11.02||1090000000|||
2023-04-29 18:25:49|03206|962919|ECKG|100.5M|100500000|206.78|328|3.82|28|2023-07-20|15/06/2023|||||||2023-04-20|15/03/2023||||||
2023-04-29 18:25:54|03207|349|LHAG|11.63B|11630000000|206.78|4986059|36.03|30|2023-08-03|15/06/2023||0.635||9780000000|||2023-05-03|15/03/2023||-0.305||8360000000||
2023-04-29 18:25:59|03208|19863|MZXG|103.88M|103880000|206.78|5876|57.43|31|2023-05-09|15/03/2023|||||||2023-03-31|15/12/2022|0.05||24200000|22000000||
2023-04-29 18:26:04|03209|949642|MXHNn|236.74M|236740000|206.78|6867|36.67|27|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|0.34||111100000|||
2023-04-29 18:26:10|03210|962922|MBBG|491.29M|491290000|206.78|8795|-34.26|27|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022|0.23||257700000|||
2023-04-29 18:26:15|03211|962923|MEDG|142.5M|142500000|206.78|1641|-18.92|25|2023-05-04|15/03/2023|||||||2023-03-31|15/12/2022|0.11||186400000|||
2023-04-29 18:26:20|03212|993276|ILM1k|433.26M|433260000|206.78|24192|-25.26|23|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|0.1|0.27|399000000|399600000||
2023-04-29 18:26:25|03213|1029194|B4B|2.8B|2800000000|206.78|149820|-8.27|26|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|1.44|1.2|8110000000|8160000000||
2023-04-29 18:26:30|03214|1029195|B4B3_p|2.8B|2800000000|7.4000|1449|-12.94|24|2023-02-08|15/12/2022|1.44||8110000000||||2022-12-15|15/09/2022|0.13||7990000000|||
2023-04-29 18:26:35|03215|1174802|MRXG|847.37M|847370000|206.78|11000|-40.3|13|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022|-0.6||43510000|||
2023-04-29 18:26:41|03216|23634|MLPG|565.02M|565020000|206.78|123954|-23.63|35|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022|0.15||274500000|252000000||
2023-04-29 18:26:46|03217|964815|MUXG|433.15M|433150000|206.78|23512|-0.47|25|2023-05-09|15/03/2023|||||||2023-04-18|15/12/2022|0.6||1070000000|1073000000||
2023-04-29 18:26:54|03218|32557|MVVGn|2.03B|2030000000|206.78|935|-7.78|33|2023-05-15|15/03/2023|||||||2023-02-14|15/12/2022|11.67||1740000000|||
2023-04-29 18:26:59|03219|19223|NOEJ|685.68M|685680000|168.58|67802|-7.24|39|2023-05-09|15/03/2023||||322200000|||2023-03-28|15/12/2022|0.22|0.38|302100000|268550000||
2023-04-29 18:27:03|03220|962933|O4BG|342.03M|342030000|206.78|321|0|26|2023-05-10|15/03/2023|||||||2023-03-23|15/12/2022|0.39||84700000|||
2023-04-29 18:27:09|03221|19880|PGNG|23.72M|23720000|206.78|2505|1.16|28|2023-05-22|15/12/2022|||||||2023-05-12|15/03/2023||||||
2023-04-29 18:27:15|03222|19225|PATGn|851.9M|851900000|206.78|46551|-39.35|39|2023-05-12|15/03/2023|||||||2023-03-15|15/12/2022|-0.14|-0.14|74900000|74900000||
2023-04-29 18:27:20|03223|19224|O2C|93.3M|93300000|206.78|2538|54.03|39|2023-05-25|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-29 18:27:27|03224|1162596|PSGG|346.8M|346800000|206.78|1291|23.5|17|2023-05-26|15/03/2023|||||||2023-04-27|15/12/2022|0.31|0.3|21800000|19300000||
2023-04-29 18:27:33|03225|994481|PCZ|369.88M|369880000|206.78|17154|69.27|26|2023-05-15|15/03/2023|||||||2023-03-23|15/12/2022|0.15||250900000|80000000||
2023-04-29 18:27:38|03226|962938|PWOG|95.63M|95630000|206.78|733|-1.92|27|2023-05-12|15/03/2023|||||||2023-03-23|15/12/2022|0.12||135600000|||
2023-04-29 18:27:42|03227|23190|PSMGn|1.84B|1840000000|206.78|689456|-25.02|28|2023-08-03|15/06/2023||0.23||934450000|||2023-05-11|15/03/2023||0.15||817490000||
2023-04-29 18:27:47|03228|1097504|690D|27.79B|27790000000|206.78|71849|-6.61|27|2023-04-27|15/03/2023|0.0551|0.0563|8540000000|8550000000|||2023-03-30|15/12/2022|0.0429|0.0488|7870000000|8280000000||
2023-04-29 18:27:52|03229|19892|RSL2|137.82M|137820000|206.78|1906|45.58|30|2023-05-10|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-29 18:27:58|03230|23066|RAAG|7.45B|7450000000|206.78|8123|11.21|32|2023-05-04|15/03/2023||4.16||269970000|||2023-03-28|15/12/2022|5.37|4.45|290400000|282980000||
2023-04-29 18:28:02|03231|665|RHMG|11.52B|11520000000|206.78|297021|23.83|40|2023-08-10|15/06/2023||1.88||1660000000|||2023-05-04|15/03/2023||0.9095||1360000000||
2023-04-29 18:28:09|03232|6314|RHKG|890.28M|890280000|206.78|2421|-11.33|38|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|0.14||378800000|||
2023-04-29 18:28:13|03233|1176384|RY8|6.79M|6790000|168.58|11630|-50.41|5|2022-10-03|15/06/2022|-0.15||2440000||||2021-10-06|15/06/2021|-0.19||3190000|||
2023-04-29 18:28:18|03234|41032|RRTL|6.57B|6570000000|206.78|56354|-14.46|28|2023-08-08|15/06/2023||0.99||1680000000|||2023-05-04|15/03/2023||0.33||1450000000||
2023-04-29 18:28:23|03235|32431|SFQ|568.79M|568790000|206.78|121201|76.48|32|2023-05-26|15/03/2023|||||||2023-03-30|15/12/2022|0.31||389500000|354170000||
2023-04-29 18:28:28|03236|6286|SZGG|1.94B|1940000000|206.78|133676|-8.99|40|2023-08-11|15/06/2023||1.52||2920000000|||2023-05-10|15/03/2023||1.96||2770000000||
2023-04-29 18:28:32|03237|963693|SHA_p|4.38B|4380000000|206.78|593498|27.7|28|2023-08-02|15/06/2023||0.3153||4030000000|||2023-05-09|15/03/2023||0.2101||4110000000||
2023-04-29 18:28:37|03238|19233|SLTG|625.85M|625850000|206.78|31721|0|30|2022-04-27|15/03/2022|||||||2022-04-27|15/12/2021||||||
2023-04-29 18:28:42|03239|958843|G24n|4.24B|4240000000|206.78|127735|-6.3|28|2023-08-08|15/06/2023||0.51||119630000|||2023-05-04|15/03/2023||0.53||120970000||
2023-04-29 18:28:47|03240|6317|SGCG|1.02B|1020000000|206.78|161805|61|39|2023-05-05|15/03/2023|||||||2023-03-21|15/12/2022|0.42|0.15|282000000|289000000||
2023-04-29 18:28:53|03241|992973|SAEG|1.65B|1650000000|206.78|113380|21.58|27|2023-08-01|15/06/2023||||329100000|||2023-05-02|15/03/2023||||360000000||
2023-04-29 18:28:59|03242|19230|SIXG|4.61B|4610000000|206.78|34439|-8.77|34|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|0.51|0.75|744530000|744350000||
2023-04-29 18:29:04|03243|19906|SIXG_p|4.61B|4610000000|206.78|24557|4.95|34|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|0.51|0.75|744530000|744350000||
2023-04-29 18:29:09|03244|941175|STM1|1.46B|1460000000|206.78|24574|32.59|28|2023-05-02|15/03/2023||||318000000|||2023-01-30|15/12/2022|0.61||290700000|278800000||
2023-04-29 18:29:14|03245|19227|SAXG|2.82B|2820000000|206.78|78221|-12.46|40|2023-08-09|15/06/2023||0.69||447900000|||2023-05-11|15/03/2023||0.43||396430000||
2023-04-29 18:29:19|03246|6322|SZUG|3.74B|3740000000|206.78|95648|42.41|36|2023-07-06|15/05/2023||0.56||2250000000|||2023-05-25|15/02/2023||0.37||2790000000||
2023-04-29 18:29:24|03247|19913|SURG|305.46M|305460000|206.78|766|-34.33|32|2023-05-01|15/03/2023|||||||2023-04-14|15/12/2022|-0.14||154700000|156700000||
2023-04-29 18:29:29|03248|1172891|SYAB|4.13B|4130000000|206.78|266476|-32.77|12|2023-05-10|15/03/2023|||||||2023-03-16|15/12/2022|-0.18|0.14|701200000|674000000||
2023-04-29 18:29:34|03249|19234|TEGG|1.36B|1360000000|206.78|1142167|-58.34|39|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|-1.1||118600000|87800000||
2023-04-29 18:29:40|03250|19237|TTKG|945.11M|945110000|206.78|24397|-6.8|35|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|0.22||321800000|||
2023-04-29 18:29:45|03251|40219|TLXGn|11.54B|11540000000|206.78|109377|13.73|39|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|1.53|1.33|11770000000|9930000000||
2023-04-29 18:29:50|03252|664|TKAG|4.05B|4050000000|168.58|4041433|-9.44|40|2023-08-10|15/06/2023||0.0833||8750000000|||2023-05-11|15/03/2023||0.06||8820000000||
2023-04-29 18:29:55|03253|1137593|8TRA|10.46B|10460000000|206.78|177151|34.1|21|2023-07-26|15/06/2023||1.05||11220000000|||2023-05-02|15/03/2023||0.9867||10920000000||
2023-04-29 18:30:00|03254|989449|UN01|31.99B|31990000000|206.78|460995|-84.26|27|2023-05-04|15/03/2023|||||||2023-02-17|15/12/2022|-5.77|-9.06||98160000000||
2023-04-29 18:30:06|03255|962961|ULCG|19.82M|19820000|206.78|2037|4.38|25|2023-04-27|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 18:30:12|03256|991176|VQTG|292.82M|292820000|206.78|18439|30.68|26|2023-05-10|15/03/2023|||||||2023-04-21|15/12/2022||||31300000||
2023-04-29 18:30:17|03257|19929|VIBG_p|509.4M|509400000|206.78|6779|-6.55|33|2023-07-20|15/06/2023|||||||2023-04-25|15/03/2023|0.48||229300000|||
2023-04-29 18:30:22|03258|962966|V3VGn|112.38M|112380000|206.78|5837|-41.56|26|2023-05-31|15/03/2023|||||||2023-04-30|15/12/2022||||||
2023-04-29 18:30:27|03259|1177472|VTSCn|2.48B|2480000000|206.78|115|63.21|12|2023-08-10|15/06/2023||1.18||2440000000|||2023-05-12|15/03/2023||1.23||2300000000||
2023-04-29 18:30:32|03260|351|VOWG|76.04B|76040000000|206.78|38243|-27.61|40|2023-07-27|15/06/2023||8||77380000000|||2023-05-04|15/03/2023||6.9||72440000000||
2023-04-29 18:30:37|03261|6294|VOSG|729.79M|729790000|41.550|8735|13.37|39|2023-04-27|15/03/2023|0.07|0.15|256150000|242000000|||2023-03-16|15/12/2022|0.73||289900000|||
2023-04-29 18:30:42|03262|6290|WCHG|6.95B|6950000000|206.78|137114|-10.83|40|2023-07-27|15/06/2023||3.84||1960000000|||2023-04-27|15/03/2023|2.9|2.36|1740000000|1760000000||
2023-04-29 18:30:48|03263|19239|WACGn|1.5B|1500000000|206.78|35968|11.9|34|2023-05-09|15/03/2023|||||||2023-03-28|15/12/2022|0.6||611400000|511100000||
2023-04-29 18:30:54|03264|19932|WSUG|531.28M|531280000|206.78|9320|-22.76|32|2023-05-04|15/03/2023|||||||2023-03-30|15/12/2022|0.87||144000000|139400000||
2023-04-29 18:31:00|03265|1096426|WEW|144.68M|144680000|206.78|16299|-34.6|24|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|-0.35||128400000|126400000||
2023-04-29 18:31:06|03266|953067|WDL1k|166.78K|166780|206.78|6985|-97.25|25|2022-11-10|15/09/2022|||||||2022-09-29|15/06/2022||||||
2023-04-29 18:31:12|03267|964973|WUWGn|1.55B|1550000000|206.78|17056|-7.3|28|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022|1.05||1200000000|||
2023-04-29 18:31:17|03268|993600|TIMAn|802.24M|802240000|206.78|5515|1.65|24|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|0.18|0.18|30700000|30700000||
2023-04-29 18:31:21|03269|19240|ZO1G|2.73B|2730000000|468|27684|0|33|2022-08-24|15/06/2022||1.24||580870000|||2022-05-19|15/03/2022||1.28||587110000||
2023-04-29 18:31:26|03270|19918|TGTG|26.16M|26160000|206.78|4281|-30|32|2023-05-09|15/03/2023|||||||2023-03-30|15/12/2022|-0.02||14810000|||
2023-04-29 18:31:31|03271|13155|1U1|1.87B|1870000000|10.580|115245|-49.47|40|2023-08-03|15/06/2023||0.43||993840000|||2023-05-10|15/03/2023||0.46||990820000||
2023-04-29 18:31:37|03272|962854|VSCk|25.29M|25290000|206.78|3387|46.08|27|2023-04-27|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-04-29 18:31:42|03273|23598|ADAG|1.04B|1040000000|206.78|43381|29.03|35|2023-05-09|15/03/2023|||||||2023-02-21|15/12/2022|0.07|0.31|195700000|185000000||
2023-04-29 18:31:54|03274|6313|AIXGn|2.88B|2880000000|206.78|551259|11.19|40|2023-07-27|15/06/2023||0.16||118900000|||2023-04-27|15/03/2023|0.03|0.1238|77200000|101000000||
2023-04-29 18:32:00|03275|40203|A1OS|204.72M|204720000|206.78|850|-33.12|28|2023-05-15|15/03/2023|||||||2023-02-13|15/12/2022|1.21|1.21|120450000|120500000||
2023-04-29 18:32:05|03276|19774|AOFG|1.44B|1440000000|206.78|3605|26.82|28|2023-07-24|15/06/2023|||||||2023-04-25|15/03/2023|0.97||36200000|||
2023-04-29 18:32:11|03277|19776|BSLG|582.35M|582350000|206.78|14720|-44.44|32|2023-05-04|15/03/2023|||||||2023-03-30|15/12/2022|0.07||67000000|66850000||
2023-04-29 18:32:16|03278|22689|BIONn|2.53B|2530000000|206.78|13881|-17.7|40|2023-07-21|15/06/2023|||||||2023-04-21|15/03/2023||||||
2023-04-29 18:32:24|03279|23435|BC8G|5.3B|5300000000|42.050|155300|-5.29|40|2023-08-11|15/06/2023||0.5245||1540000000|||2023-05-11|15/03/2023||0.4499||1510000000||
2023-04-29 18:32:30|03280|940925|B8FGn|76.57M|76570000|1.200|8321|10.03|26|2023-05-31|15/03/2023|||||||2023-04-27|15/12/2022||-0.0254||16360000||
2023-04-29 18:32:34|03281|1163902|BKHTn|231M|231000000|206.78|2885|21.28|17|2023-05-15|15/03/2023|||||||2023-03-31|15/12/2022|||33000000|33000000||
2023-04-29 18:32:39|03282|19786|COKG|1.15B|1150000000|206.78|73411|-30.31|39|2023-08-10|15/06/2023||0.51||379000000|||2023-05-11|15/03/2023||0.62||396000000||
2023-04-29 18:32:44|03283|22416|AFXG|10.89B|10890000000|206.78|105648|0.33|39|2023-08-04|15/06/2023||1.07||564010000|||2023-05-09|15/03/2023||0.7137||505430000||
2023-04-29 18:32:50|03284|19787|CSHG|125.1M|125100000|206.78|2423|0.67|31|2023-05-11|15/03/2023|||||||2023-03-31|15/12/2022|0.6||46300000|48100000||
2023-04-29 18:32:55|03285|1174682|C3RY|106.55M|106550000|206.78|32328|-53.43|9|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022|-1.46||34500000|33600000||
2023-04-29 18:33:03|03286|1166985|C0M|14.27M|14270000|206.78|69079|-95.05|16|2023-05-17|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-04-29 18:33:09|03287|19791|COP1n|2.6B|2600000000|206.78|58503|-3.53|40|2023-08-10|15/06/2023||0.38||276000000|||2023-05-10|15/03/2023||0.38||270000000||
2023-04-29 18:33:15|03288|19794|CE2G|913.97M|913970000|206.78|75850|-27.72|32|2023-07-05|15/05/2023|||||||2023-05-24|15/02/2023||||||
2023-04-29 18:33:21|03289|19797|DAMG|225.68M|225680000|206.78|831|11.3|28|2023-05-09|15/03/2023|||||||2023-03-24|15/12/2022|1.3||71500000|||
2023-04-29 18:33:26|03290|991234|DBD|174.96M|174960000|206.78|6103|-24.43|0||
2023-04-29 18:33:31|03291|19803|HNLG|116.69M|116690000|168.58|3634|-22.22|30|2023-05-19|15/03/2023|||||||2023-02-24|15/12/2022|0.26||30600000|30600000||
2023-04-29 18:33:36|03292|19804|DRWG|863.29M|863290000|206.78|2148|-5|40|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||761000000||
2023-04-29 18:33:41|03293|6301|DRWG_p|863.29M|863290000|206.78|11679|10.15|40|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||761000000||
2023-04-29 18:33:46|03294|19807|EUZG|973.23M|973230000|206.78|68015|-2.01|32|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|0.29||58240000|||
2023-04-29 18:33:51|03295|962883|E4CG|107.76M|107760000|206.78|5813|6.6|25|2023-05-09|15/03/2023|||||||2023-03-09|15/12/2022|-0.33||23510000|30300000||
2023-04-29 18:33:56|03296|19811|ELGG|1.17B|1170000000|206.78|26823|46|37|2023-07-27|15/06/2023||1.15||128000000|||2023-05-04|15/03/2023||1.14||123000000||
2023-04-29 18:34:01|03297|19813|ECX1k|2.58M|2580000|206.78|4529|37.5|32|2023-03-22|15/12/2022|||||||2022-11-09|15/09/2022|-0.1||100000|||
2023-04-29 18:34:06|03298|19241|EVTG|2.94B|2940000000|206.78|393380|-28.71|39|2023-08-09|15/06/2023||-0.025||191300000|||2023-05-10|15/03/2023||-0.035||182100000||
2023-04-29 18:34:11|03299|962891|EXCL|245.42M|245420000|206.78|9337|38.89|27|2023-05-25|15/03/2023|||||||2023-03-23|15/12/2022|-0.08|||||
2023-04-29 18:34:15|03300|962892|FAAS|183.7M|183700000|206.78|4562|-31.84|25|2023-06-07|15/03/2023|||||||2023-02-24|15/12/2022|0.14||18100000|||
2023-04-29 18:34:22|03301|19821|SISG|607.26M|607260000|206.78|940|18.07|39|2023-05-17|15/03/2023|||||||2023-01-31|15/12/2022|0.17||30720000|||
2023-04-29 18:34:27|03302|962895|FEVG|74.11M|74110000|206.78|1327|9.62|26|2023-05-25|15/03/2023|||||||2023-03-30|15/12/2022|0.98||49440000|||
2023-04-29 18:34:33|03303|6285|FNTGn|3.07B|3070000000|25.840|311609|-3.55|40|2023-08-04|15/06/2023||0.2551|||||2023-05-03|15/03/2023||0.2305||625490000||
2023-04-29 18:34:37|03304|19826|GMEG|40.62M|40620000|206.78|2034|-11.14|33|2023-06-29|15/12/2022|||||||2023-05-25|15/03/2023||||||
2023-04-29 18:34:43|03305|19827|GFTG|940.89M|940890000|206.78|31303|-8.01|34|2023-05-11|15/03/2023|||||||2023-03-02|15/12/2022|0.48||188100000|188000000||
2023-04-29 18:34:49|03306|6340|GGS|39.21M|39210000|206.78|25442|0.34|31|2023-06-02|15/03/2023||-0.0183|||||2023-04-27|15/12/2022|0.0382|0.04|81480000|81000000||
2023-04-29 18:34:56|03307|19828|GKSG|430.23M|430230000|190.500|13296|41.95|29|2023-05-25|15/03/2023|||||||2023-04-27|15/12/2022|||39000000|||
2023-04-29 18:35:01|03308|19935|HPHA|186.34M|186340000|206.78|2473|-22.78|32|2023-07-13|15/05/2023|||||||2023-04-13|15/02/2023|-0.14||2070000|||
2023-04-29 18:35:06|03309|1166364|HAGG|3.57B|3570000000|206.78|275157|28.54|16|2023-07-28|15/06/2023||0.1699||422080000|||2023-05-09|15/03/2023||-0.0157||303630000||
2023-04-29 18:35:11|03310|19921|HOC|234.83M|234830000|206.78|163832|0|31|2022-05-10|15/03/2022|||||||2022-03-24|15/12/2021||||||
2023-04-29 18:35:16|03311|19840|IXXG|316.79M|316790000|206.78|3764|0.95|39|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|0.96||60100000|59900000||
2023-04-29 18:35:21|03312|19842|ISH1k|33.5M|33500000|206.78|3723|-49.79|32|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023|||10000000|10000000||
2023-04-29 18:35:29|03313|19843|IS7|30.19M|30190000|206.78|1424|-42.34|32|2023-05-24|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-29 18:35:36|03314|19844|IVXG|18.66M|18660000|206.78|1209|-70.6|34|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|-0.45||3700000|3700000||
2023-04-29 18:35:41|03315|19847|IVUG|298.24M|298240000|206.78|5700|-4.47|31|2023-05-24|15/03/2023|||||||2023-03-29|15/12/2022|0.38||39790000|||
2023-04-29 18:35:46|03316|25375|JENGn|1.65B|1650000000|206.78|111431|8.25|40|2023-08-09|15/06/2023||0.34||220000000|||2023-05-11|15/03/2023||0.31||215000000||
2023-04-29 18:35:52|03317|1173010|KTEK|184.06M|184060000|13.9|7813|-25.58|13|2023-05-05|15/03/2023|||||||2023-03-30|15/12/2022|-0.16||187400000|||
2023-04-29 18:35:57|03318|964718|HACGn|108.5M|108500000|2.90|21712|-32.08|30|2023-07-27|15/06/2023|||||||2023-05-08|15/03/2023||||||
2023-04-29 18:36:02|03319|19858|LPKG|240.68M|240680000|206.78|61182|-17.51|39|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|-0.27||20200000|||
2023-04-29 18:36:09|03320|6346|M5ZG|203.26M|203260000|206.78|3325|-40.57|39|2023-05-09|15/03/2023|||||||2023-03-30|15/12/2022|-0.92||59600000|82200000||
2023-04-29 18:36:14|03321|23383|MDG1k|44.58M|44580000|206.78|19081|-38.68|37|2023-05-03|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-04-29 18:36:20|03322|6343|MORG|651.2M|651200000|19.06|115922|-3.25|40|2023-08-09|15/06/2023||-1.99||48850000|||2023-05-03|15/03/2023||-1.92||44500000||
2023-04-29 18:36:23|03323|1168311|NA9n|1.50B|1500000000|206.78|43020|-28.56|12|2023-05-15|15/03/2023|||||||2023-03-03|15/12/2022|1.12||231000000|227400000||
2023-04-29 18:36:28|03324|19871|NEKG|8.15B|8150000000|70.58|146918|-13.31|40|2023-07-31|15/06/2023||0.3134||209320000|||2023-04-27|15/03/2023|0.31|0.2739|204630000|197390000||
2023-04-29 18:36:34|03325|19242|NWOn|927.37M|927370000|206.78|1746|5.1|39|2023-05-04|15/03/2023||||76700000|||2023-02-23|15/12/2022|8.2||82100000|82100000||
2023-04-29 18:36:53|03326|19872|NXUG|895.92M|895920000|206.78|4004|11.47|32|2023-05-16|15/03/2023||||53000000|||2023-03-07|15/12/2022|0.35||58300000|58200000||
2023-04-29 18:36:58|03327|1076550|NFN|134.15M|134150000|206.78|4264|-41.94|22|2023-05-25|15/03/2023|||||||2023-04-27|15/12/2022|-0.18||18700000|20400000||
2023-04-29 18:37:04|03328|6308|NDXG|2.31B|2310000000|206.78|877447|-21.16|39|2023-05-11|15/03/2023|||||||2023-03-31|15/12/2022|-0.65|-0.455|1820000000|1610000000||
2023-04-29 18:37:11|03329|19874|OHBG|559.91M|559910000|206.78|3227|-3.59|33|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|0.47|0.67|280500000|341000000||
2023-04-29 18:37:18|03330|19879|PA8k|43.16M|43160000|206.78|3084|-43.88|31|2023-05-17|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-29 18:37:24|03331|6331|PV|1.49B|1490000000|206.78|11888|-10.44|39|2023-05-11|15/03/2023|||||||2023-03-21|15/12/2022|2|2.33|248000000|220450000||
2023-04-29 18:37:29|03332|19882|PNEGn|1.13B|1130000000|206.78|201717|21.48|33|2023-05-09|15/03/2023|||||||2023-03-29|15/12/2022|0.11||49460000|||
2023-04-29 18:37:34|03333|19243|PSAGn|456.12M|456120000|206.78|6794|-19.97|35|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|0.21||58230000|||
2023-04-29 18:37:39|03334|19890|TPEG|479.37M|479370000|206.78|119627|-18.69|33|2023-05-04|15/03/2023|||||||2023-03-23|15/12/2022|0.21|0.21|74300000|65830000||
2023-04-29 18:37:44|03335|6292|QBYn|91.44M|91440000|206.78|33893|-48.81|33|2023-05-08|15/03/2023|||||||2023-03-30|15/12/2022|-0.19||46600000|||
2023-04-29 18:37:49|03336|962943|RIB|1.51B|1510000000|206.78|14516|0|23|2022-04-29|15/03/2022|||||||2022-03-31|15/12/2021||||||
2023-04-29 18:37:55|03337|962940|KTN|1.11B|1110000000|206.78|68077|10.04|27|2023-05-04|15/03/2023||||266000000|||2023-03-29|15/12/2022|3.08||257050000|||
2023-04-29 18:38:00|03338|962945|SATG|21.66B|21660000000|281.50|5463|-12.17|28|2023-07-21|15/06/2023||2.39||1060000000|||2023-04-20|15/03/2023|1.69|2.31|903200000|1040000000||
2023-04-29 18:38:06|03339|19901|YSNG|1.29B|1290000000|206.78|2799|-51.28|39|2023-05-11|15/03/2023||||62000000|||2023-03-24|15/12/2022|3.27||134000000|107000000||
2023-04-29 18:38:10|03340|1073424|SJJG|73.71M|73710000|206.78|7079|-39.74|22|2023-05-03|15/02/2023|||||||2023-02-01|15/11/2022|-0.14||41000000|||
2023-04-29 18:38:15|03341|19903|F3CG|374.11M|374110000|206.78|52283|-11.28|30|2023-05-16|15/03/2023|||||||2023-03-30|15/12/2022|-0.18||20600000|21400000||
2023-04-29 18:38:21|03342|954894|WAFGn|1.95B|1950000000|206.78|68910|-25.75|28|2023-07-27|15/06/2023||1.93||428930000|||2023-05-11|15/03/2023||2.23||400090000||
2023-04-29 18:38:25|03343|6333|SNGGk|21.8M|21800000|206.78|11878|-34.49|34|2023-07-21|15/06/2023|||||||2023-05-12|15/03/2023||||||
2023-04-29 18:38:30|03344|941174|AM3D|489.15M|489150000|206.78|5425|65.22|29|2023-08-17|15/06/2023||-0.23||26300000|||2023-05-11|15/03/2023||-0.27||24400000||
2023-04-29 18:38:35|03345|21812|S92G|3.39B|3390000000|206.78|137239|134.42|40|2023-08-10|15/06/2023||0.36||325700000|||2023-05-11|15/03/2023||0.38||348100000||
2023-04-29 18:38:39|03346|942429|SHFG|214.71M|214710000|206.78|3355|1.72|27|2023-04-27|15/03/2023|0.19||47080000||||2023-03-30|15/12/2022|0.23||48500000|||
2023-04-29 18:38:45|03347|19909|SYTG|65.81M|65810000|206.78|2575|15.51|36|2023-05-03|15/03/2023|||||||2023-03-27|15/12/2022|0.04||28400000|||
2023-04-29 18:38:50|03348|6302|SOWGn|2.29B|2290000000|30.9|400419|4.75|40|2023-07-27|15/06/2023||0.27||240440000|||2023-04-27|15/03/2023|0.1779|0.1247|210600000|208280000||
2023-04-29 18:38:55|03349|1066609|S9I|289.25M|289250000|44.5|3184|49.33|26|2023-05-10|15/03/2023|||||||2023-03-31|15/12/2022|1||42400000|42400000||
2023-04-29 18:39:00|03350|32556|SBSG|757.32M|757320000|206.78|9111|-41.56|40|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||0.24||63300000||
2023-04-29 18:39:05|03351|14153|SMHNn|452.08M|452080000|206.78|49920|61.54|34|2023-05-11|15/03/2023|||||||2023-03-31|15/12/2022|0.9||103950000|||
2023-04-29 18:39:09|03352|1173535|SUSEG|2.9B|2900000000|206.78|58945|-43.53|0||
2023-04-29 18:39:14|03353|19916|SYZG|74.93M|74930000|206.78|2922|-8.11|32|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-29 18:39:19|03354|1153007|TMV|2.95B|2950000000|206.78|679233|45.61|21|2023-08-01|15/06/2023||0.2||149000000|||2023-05-03|15/03/2023||0.2||148000000||
2023-04-29 18:39:25|03355|19917|TTRGn|192.72M|192720000|206.78|4694|21.57|32|2023-05-09|15/03/2023|||||||2023-03-16|15/12/2022|0.29||61400000|54500000||
2023-04-29 18:39:30|03356|40216|O2Dn|9.12B|9120000000|3.065|2747068|4.46|39|2023-07-26|15/06/2023||0.0184||2080000000|||2023-05-10|15/03/2023||0.0056||2052000000||
2023-04-29 18:39:36|03357|962959|TLIK|17.95M|17950000|206.78|976|-36.84|25|2023-05-19|15/03/2023|||||||2023-05-04|15/12/2022||||||
2023-04-29 18:39:41|03358|6338|UTDI|2.91B|2910000000|15.560|495799|-49.73|39|2023-05-10|15/03/2023|||||||2023-03-29|15/12/2022|0.3265|0.5592|1530000000|1540000000||
2023-04-29 18:39:47|03359|19927|OSPGk|250M|250000000|206.78|4360|14.16|31|2023-05-25|15/03/2023|||||||2023-03-30|15/12/2022|0.17||33650000|||
2023-04-29 19:12:29|03360|1171989|VTWRn|14.95B|14950000000|206.78|119319|-1.03|11|2023-05-15|15/03/2023||||270100000|||2023-01-31|15/12/2022||0.19||260100000||
2023-04-29 19:12:35|03361|1052627|VAR1|947.89M|947890000|206.78|161713|-73.08|26|2023-05-15|15/03/2023|||||||2023-04-28|15/12/2022||-0.7|236200000|230070000||
2023-04-29 19:12:39|03362|14154|VBKG|2.14B|2140000000|206.78|175942|-59.18|31|2023-05-11|15/03/2023||0.46||391000000|||2023-02-10|15/12/2022|0.39|0.32|485500000|352000000||
2023-04-29 19:12:44|03363|949646|V6CG|95.07M|95070000|206.78|3135|1.42|27|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022|0.48||38600000|39000000||
2023-04-29 19:12:49|03364|1052408|VBX|27.76M|27760000|206.78|29397|10.04|22|2022-05-23|15/03/2022|||||||2022-02-14|15/12/2021||||||
2023-04-29 19:12:54|03365|19937|YOCG|44.67M|44670000|206.78|1686|-8.54|26|2023-05-24|15/03/2023|||||||2023-04-26|15/12/2022|0.47||8420000|||
2023-04-29 19:12:59|03366|50009|2018|19.78B|19780000000|206.78|6109568|-3.62|39|2023-08-23|15/06/2023||0.1303||4830000000|||2023-05-19|15/03/2023||0.1256||4920000000||
2023-04-29 19:13:04|03367|32502|1299|984.18B|984180000000|206.78|21146940|9.05|25|2023-05-26|15/03/2023|||||||2023-03-09|15/12/2022||0.22||17133000000||
2023-04-29 19:13:08|03368|1155537|9988|1.72T|1720000000000|206.78|58254470|-7.03|28|2023-08-17|15/06/2023||2.08||254930000000|||2023-05-18|15/03/2023||1.35||238050000000||
2023-04-29 19:13:13|03369|946376|0241|75.8B|75800000000|206.78|59690695|39.21|5|2018-06-19|15/03/2018|-0||1550000000||||2017-12-14|15/09/2017|-0.01||889700000|||
2023-04-29 19:13:17|03370|100123|2020|274.2B|274200000000|206.78|9144514|8.76|23|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||3.42||30648000000||
2023-04-29 19:13:22|03371|101147|3988|1.14T|1140000000000|206.78|210039019|0.32|32|2023-08-30|15/06/2023||0.22|||||2023-04-28|15/03/2023|0.19|0.24|166220000000|||
2023-04-29 19:13:28|03372|8580|2388|261.15B|261150000000|206.78|11584007|-14.68|39|2023-04-28|15/03/2023|||15230000000|15240000000|||2023-03-30|15/12/2022|1.28|2.68|64160000000|31254000000||
2023-04-29 19:13:33|03373|1141315|1876|298.7B|298700000000|206.78|6416771|14.26|11|2023-07-27|15/06/2023||0.03||2050000000|||2023-05-03|15/03/2023||0.0263||1730000000||
2023-04-29 19:13:38|03374|13884|1211|784.28B|784280000000|206.78|7727153|3.87|39|2023-08-30|15/06/2023||1.96||158880000000|||2023-04-27|15/03/2023|1.42|1.92|120170000000|151020000000||
2023-04-29 19:13:43|03375|8572|0939|1.33T|1330000000000|5.250|283337586|-6.25|40|2023-08-30|15/06/2023||0.39|||||2023-04-28|15/03/2023|0.35|0.39|200950000000|||
2023-04-29 19:13:48|03376|8581|2628|1.03T|1030000000000|206.78|30538873|33.39|40|2023-08-24|15/06/2023||0.57||447675000000|||2023-04-27|15/03/2023|0.98|0.85|109610000000|||
2023-04-29 19:13:52|03377|13888|2319|124.7B|124700000000|206.78|9317022|-25.85|24|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||0.58||47006000000||
2023-04-29 19:13:57|03378|32495|3968|960.01B|960010000000|206.78|18975261|-19.81|39|2023-08-28|15/06/2023||1.57||95200000000|||2023-04-26|15/03/2023|1.54|1.68|89830000000|90280000000||
2023-04-29 19:14:02|03379|8573|0941|1.45T|1450000000000|206.78|27387385|29.6|25|2023-08-10|15/06/2023||1.41||521806000000|||2023-04-20|15/03/2023|1.31|1.41|250750000000|250731000000||
2023-04-29 19:14:08|03380|8567|0688|217.15B|217150000000|206.78|19924406|-17.68|39|2023-04-26|15/03/2023|||31900000000|36121000000|||2023-03-31|15/12/2022||2.09||181522000000||
2023-04-29 19:14:13|03381|8563|0386|851.81B|851810000000|206.78|144938738|32.22|39|2023-08-25|15/06/2023||0.1425||835200000000|||2023-04-27|15/03/2023|0.173|0.1525|791330000000|821120000000||
2023-04-29 19:14:21|03382|32494|1109|259.57B|259570000000|206.78|10242109|4.45|26|2023-06-02|15/03/2023|||||||2023-03-29|15/12/2022||2.37||128267000000||
2023-04-29 19:14:27|03383|8568|0762|196.48B|196480000000|206.78|64011411|60|39|2023-04-18|15/03/2023|||97220000000||||2023-03-08|15/12/2022||0.25|90980000000|90080000000||
2023-04-29 19:14:33|03384|8559|0267|285.96B|285960000000|206.78|8827903|20.47|30|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022|0.87|1.40|496000000000|369557000000||
2023-04-29 19:14:38|03385|954932|1113|166.29B|166290000000|206.78|3678101|-14.18|16|2023-03-15|15/12/2022|2.41||20630000000||||2022-08-22|15/06/2022|3||35720000000|||
2023-04-29 19:14:43|03386|8541|0001|201.08B|201080000000|206.78|4519299|-5.66|31|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|4.59|4.81|131100000000|138586000000||
2023-04-29 19:14:48|03387|8574|1038|112.37B|112370000000|206.78|1232251|-17.1|22|2023-05-01|15/03/2023|||||||2023-03-15|15/12/2022|1.33|1.74|3230000000|3478000000||
2023-04-29 19:14:54|03388|8542|0002|147.54B|147540000000|206.78|2295298|-24.11|31|2023-02-28|15/12/2022|2.29||||||2022-08-02|15/06/2022|-1.92|||||
2023-04-29 19:14:59|03389|8570|0883|608.85B|608850000000|12.8|92487474|18.08|6|2023-08-24|15/06/2023||0.63||87100000000|||2023-04-27|15/03/2023|0.68|0.63|97710000000|90100000000||
2023-04-29 19:15:04|03390|50008|2007|54.98B|54980000000|206.78|164874519|-61.93|28|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||0.44||265211000000||
2023-04-29 19:15:08|03391|1093887|6098|41.29B|41290000000|206.78|27086826|-61.51|0||
2023-04-29 19:15:14|03392|100083|1093|94.86B|94860000000|7.98|39773237|-2.21|38|2023-08-21|15/06/2023||0.13||9454000000|||2023-05-24|15/03/2023||0.13||9187000000||
2023-04-29 19:15:19|03393|49962|0027|242.38B|242380000000|206.78|9150933|22.65|39|2023-08-17|15/06/2023||0.53||9940000000|||2023-05-18|15/03/2023||0.06||7590000000||
2023-04-29 19:15:24|03394|49968|0175|97.05B|97050000000|206.78|54836208|-20.12|28|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||0.43||74322000000||
2023-04-29 19:15:29|03395|1096193|6862|106.24B|106240000000|206.78|19009850|26.56|7|2023-03-23|15/12/2022||0.16||24115000000|||2021-08-24|15/06/2021|0.02|0.02||25274000000||
2023-04-29 19:15:34|03396|8557|0101|64.43B|64430000000|206.78|4027567|-12.79|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|||2022-07-28|15/06/2022|0.43||5300000000|||
2023-04-29 19:15:40|03397|8548|0011|221.96B|221960000000|206.78|1426130|-17.37|31|2023-05-04|15/03/2023|||||||2023-02-21|15/12/2022|2.63|2.32|35230000000|18474000000||
2023-04-29 19:15:44|03398|8549|0012|135.07B|135070000000|27.9|2633992|-13.49|19|2023-03-22|15/12/2022|0.92|1.01|16050000000|18696000000|||2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000||
2023-04-29 19:15:48|03399|13830|1044|40.67B|40670000000|206.78|1534620|-6.91|19|2023-03-20|15/12/2022||||11679000000|||2022-08-15|15/06/2022||||10833000000||
2023-04-29 19:15:52|03400|8543|0003|129.87B|129870000000|206.78|14511653|-20.46|19|2023-03-21|15/12/2022|0.1||31230000000||||2022-08-20|15/06/2022|0.16||29720000000|||
2023-04-29 19:15:57|03401|8564|0388|410B|410000000000|206.78|4215455|-0.55|40|2023-08-09|15/06/2023||2.45||5490000000|||2023-04-26|15/03/2023|2.69|2.48|5560000000|5320000000||
2023-04-29 19:16:02|03402|8545|0005|1.13T|1130000000000|206.78|20341607|14.94|34|2023-07-31|15/06/2023||2.27||122660000000|||2023-05-02|15/03/2023||1.96||128260000000||
2023-04-29 19:16:08|03403|8577|1398|1.81T|1810000000000|206.78|214911356|-11.16|40|2023-08-31|15/06/2023||0.27|||||2023-04-28|15/03/2023|0.25|0.315|218460000000|||
2023-04-29 19:16:12|03404|50066|2331|146.99B|146990000000|206.78|12080363|-6.84|24|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||0.82||14146000000||
2023-04-29 19:16:18|03405|49988|0823|130.76B|130760000000|206.78|9775557|-22.35|19|2023-06-01|15/03/2023||1.52||6068000000|||2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000||
2023-04-29 19:16:23|03406|49991|0960|135.4B|135400000000|206.78|11379360|-44.26|24|2023-05-31|15/03/2023|||||||2023-03-17|15/12/2022||2.22||155593000000||
2023-04-29 19:16:29|03407|1096030|3690|830.11B|830110000000|206.78|33748585|-10.68|21|2023-08-25|15/06/2023||0.3805||66390000000|||2023-05-26|15/03/2023||0.1071||56780000000||
2023-04-29 19:16:34|03408|8555|0066|242.81B|242810000000|206.78|2416588|-6.9|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||
2023-04-29 19:16:41|03409|8552|0017|52.47B|52470000000|206.78|6368074|-31.07|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||
2023-04-29 19:16:47|03410|8569|0857|1.57T|1570000000000|206.78|142791374|44.03|40|2023-08-31|15/06/2023||0.185||796250000000|||2023-04-28|15/03/2023|0.24|0.208|732470000000|808290000000||
2023-04-29 19:16:53|03411|8579|2318|1.06T|1060000000000|206.78|28973744|13.51|39|2023-08-23|15/06/2023||2.74||414333000000|||2023-04-25|15/03/2023|2.13|1.43||281600000000||
2023-04-29 19:16:57|03412|8546|0006|95.47B|95470000000|206.78|2349120|-17.34|19|2023-03-16|15/12/2022|1.3||||||2022-08-03|15/06/2022|1.35|||||
2023-04-29 19:17:04|03413|38075|1928|225.4B|225400000000|206.78|15776279|64.99|35|2023-08-11|15/06/2023||0.03||1650000000|||2023-04-20|15/03/2023|0.01|0.01|1270000000|1350000000||
2023-04-29 19:17:10|03414|50011|2313|112.52B|112520000000|206.78|4265476|-28.37|18|2023-03-28|15/12/2022||1.36||13337000000|||2022-08-22|15/06/2022||1.15||12301000000||
2023-04-29 19:17:16|03415|8551|0016|315.86B|315860000000|206.78|2987331|18.67|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||
2023-04-29 19:17:20|03416|49999|1177|80.19B|80190000000|206.78|38641938|6.9|38|2023-05-24|15/03/2023|||||||2023-03-31|15/12/2022|0.098|0.06||16499000000||
2023-04-29 19:17:25|03417|943521|2382|89.98B|89980000000|206.78|5780523|-24.79|30|2023-05-31|15/03/2023||||52259000000|||2023-03-20|15/12/2022||1.59||16888000000||
2023-04-29 19:17:30|03418|50040|0669|154.86B|154860000000|84.40|7596549|-20.83|10|2023-03-02|15/12/2022||0.30||6372000000|||2022-08-11|15/06/2022||0.32||6977000000||
2023-04-29 19:17:35|03419|102047|0700|3.27T|3270000000000|206.78|23531400|1.35|37|2023-08-16|15/06/2023||3.57||150670000000|||2023-05-17|15/03/2023||3.41||146160000000||
2023-04-29 19:17:43|03420|943436|0288|61.66B|61660000000|206.78|16470673|-22.14|26|2023-04-25|15/03/2023|0.0151||6740000000|6270000000|||2023-03-28|15/12/2022||0.05|7730000000|7600000000||
2023-04-29 19:17:47|03421|100118|1997|136.93B|136930000000|206.78|3177634|21.89|15|2023-08-02|15/06/2023||1.17||7307000000|||2023-03-07|15/12/2022|-2.43|1.04|6250000000|6863000000||
2023-04-29 19:17:52|03422|1167625|2269|196.44B|196440000000|206.78|24263967|-15.85|1|2021-08-16|15/06/2021|||||||
2023-04-29 19:17:57|03423|1075487|1810|276.32B|276320000000|206.78|77921588|-2.64|24|2023-08-23|15/06/2023||0.0895||68310000000|||2023-05-24|15/03/2023||0.0766||65040000000||
2023-04-29 19:18:01|03424|49989|0868|58.98B|58980000000|206.78|8474609|-17.63|18|2023-02-27|15/12/2022|0.44||12100000000|12279000000|||2022-08-02|15/06/2022|0.82||13650000000|12279000000||
2023-04-29 19:18:07|03425|943468|0968|74.68B|74680000000|206.78|24397384|-26.53|27|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.21|0.28|10850000000|10242000000||
2023-04-29 19:18:13|03426|1081715|AL2SI|29.72M|29720000|206.78|9156|-56.18|23|2023-05-24|15/02/2023|||||||2023-02-01|15/11/2022||||||
2023-04-29 19:18:17|03427|1167759|TRACT|443.3M|443300000|6.04|2190|-38.74|2|2022-06-30|15/03/2022|||||||2021-07-01|15/03/2021|0.01|||||
2023-04-29 19:18:21|03428|17634|ALAST|21.39M|21390000|206.78|7091|-56.2|26|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-04-29 19:18:26|03429|17629|ABS|299.91M|299910000|6.40|66937|-39.05|29|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-29 19:18:31|03430|17675|BITI|358.47M|358470000|6.06|35692|-18|27|2023-05-12|15/03/2023|||||||2023-03-21|15/12/2022|0.22||29880000|||
2023-04-29 19:18:38|03431|991239|ABEO|125.71M|125710000|206.78|1176|0|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:18:42|03432|949746|ABNX|49.79M|49790000|206.78|123702|-10|24|2023-05-17|15/03/2023|||||||2023-03-29|15/12/2022|-0.06||1200000|||
2023-04-29 19:18:47|03433|955665|ABVX|639.12M|639120000|206.78|46513|-23.74|26|2023-05-31|15/03/2023|||||||2023-04-19|15/12/2022|-2.39|-1.76||||
2023-04-29 19:18:51|03434|15274|ABO|63.41M|63410000|206.78|1094|11.11|16|2023-03-30|15/12/2022|0.09||33510000||||2022-09-16|15/06/2022|0.12||36350000|||
2023-04-29 19:18:57|03435|17630|CFMP|53.55M|53550000|206.78|12736|-27.49|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:19:02|03436|386|ACCP|8.29B|8290000000|206.78|798265|3.41|34|2023-07-27|15/06/2023||0.37||2053000000|||2023-04-27|15/03/2023|||1140000000|||
2023-04-29 19:19:07|03437|1173818|AACSH_p|||206.78|52869|1.21}|3|2022-07-22|15/06/2022|-0.04||||||2022-05-25|15/12/2021|-0.04|||||
2023-04-29 19:19:12|03438|17676|DTNC|5.35M|5350000|206.78|3473|-1.23|28|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|0.04||11210000|||
2023-04-29 19:19:17|03439|17677|ALATI|87.37M|87370000|206.78|12379|11.54|23|2023-05-17|15/03/2023|||||||2023-03-28|15/12/2022|||140700000|134800000||
2023-04-29 19:19:22|03440|40297|ADOC|25.52M|25520000|206.78|13265|-36.37|26|2023-04-25|15/03/2023||-1.4|812000|1500000|||2023-03-15|15/12/2022|-1.43|-1.43|1700000|1500000||
2023-04-29 19:19:27|03441|7106|ADUX|9.65M|9650000|206.78|3619|-13.41|31|2023-07-26|15/06/2023|||||||2023-05-03|15/03/2023||||||
2023-04-29 19:19:31|03442|1055913|ALDVI|37.7M|37700000|3.79|25470|-23.2|14|2023-03-30|15/12/2022|-1.16||2340000||||2022-09-20|15/06/2022|-0.48||1560000|||
2023-04-29 19:19:36|03443|17681|ALAVI|77.65M|77650000|206.78|395|3.59|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:19:41|03444|6962|ADP|14.22B|14220000000|144.1|80683|3.45|34|2023-07-27|15/06/2023||2.59||1400000000|||2023-04-26|15/03/2023|||1190000000|1170000000||
2023-04-29 19:19:45|03445|1082118|AFME|25M|25000000|206.78|13372|-71.2|5|2022-09-28|15/06/2022|-0.44||||||2022-04-30|15/12/2021|-0.39|||||
2023-04-29 19:19:50|03446|385|AIRF|4.03B|4030000000|206.78|14532764|-21.09|40|2023-07-28|15/06/2023||0.14||7914000000|||2023-05-05|15/03/2023||-0.1405||6340000000||
2023-04-29 19:19:56|03447|17683|AKA|1.49B|1490000000|206.78|20986|-0.1|26|2022-05-05|15/03/2022|||||||2022-03-10|15/12/2021|0.6||412000000|1058000000||
2023-04-29 19:20:01|03448|17824|AKW|360.92M|360920000|206.78|12753|-24.58|30|2023-05-04|15/03/2023|||||||2023-04-06|15/12/2022|||249400000|255500000||
2023-04-29 19:20:08|03449|17895|AAA|451.48M|451480000|206.78|1711|-33.55|20|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||86900000|86900000||
2023-04-29 19:20:12|03450|7005|ABIO|1.52B|1520000000|206.78|58485|-7.02|29|2023-02-28|15/12/2022|||||||2022-10-25|15/09/2022||||||
2023-04-29 19:20:18|03451|1012045|ALDA|6.16B|6160000000|206.78|502737|-6.43|24|2023-05-12|15/03/2023|||||||2023-02-08|15/12/2022|0.5818|0.5818|2890000000|2780000000||
2023-04-29 19:20:23|03452|17678|ALDV|9.5M|9500000|206.78|7907|-14.55|14|2022-09-28|15/06/2022|-0.01||492000||||2022-04-30|15/12/2021|-0||465000|||
2023-04-29 19:20:29|03453|17684|ALNEO|18.2M|18200000|206.78|4636|-37.04|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:20:34|03454|17685|ALMP|1.02B|1020000000|206.78|1586|7.28|16|2023-04-04|15/12/2022|0.29||17370000||||2022-10-12|15/06/2022|-1.03||-17250000|||
2023-04-29 19:20:41|03455|17632|IMAF|2.4B|2400000000|206.78|3513|-17.96|29|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023||||||
2023-04-29 19:20:45|03456|17686|AREIT|1.01B|1010000000|206.78|2|-11.54|15|2023-02-28|15/12/2022|42.55||2730000000||||2022-07-28|15/06/2022|20.53||1270000000|||
2023-04-29 19:20:50|03457|7048|LTEN|5.23B|5230000000|154|33243|19.47|32|2023-04-26|15/03/2023|||1040000000|1020000000|||2023-02-23|15/12/2022|||999900000|999930000||
2023-04-29 19:20:57|03458|943297|ALTUR|33.76M|33760000|206.78|3844|14.67|15|2023-04-20|15/12/2022|0.87||||||2022-07-29|15/06/2022|0.04|||||
2023-04-29 19:21:02|03459|955666|AMPLI|163.16M|163160000|206.78|2176|25.46|26|2023-04-20|15/03/2023|||||||2023-03-22|15/12/2022|-0.09||45210000|||
2023-04-29 19:21:07|03460|961654|AMUN|12.02B|12020000000|59.35|169184|2.77|29|2023-07-28|15/06/2023||1.45||792160000|||2023-04-28|15/03/2023|1.4|1.4|794000000|772480000||
2023-04-29 19:21:12|03461|13813|APAM|2.42B|2420000000|206.78|236795|-7.52|40|2023-07-28|15/06/2023||||1920000000|||2023-05-03|15/03/2023||1.03||1750000000||
2023-04-29 19:21:17|03462|1174451|ARAMI|333.7M|333700000|206.78|81746|-27.58|6|2022-12-01|15/09/2022|-0.48||896300000||||2022-05-16|15/03/2022|-0.24||872600000|||
2023-04-29 19:21:22|03463|17633|ARGAN|1.62B|1620000000|70.80|28676|-38.22|24|2023-07-19|15/06/2023|||||||2023-04-03|15/03/2023|||45200000|||
2023-04-29 19:21:30|03464|6980|AKE|6.7B|6700000000|206.78|162066|-17.78|40|2023-07-28|15/06/2023||2.64||2600000000|||2023-05-05|15/03/2023||1.75||2510000000||
2023-04-29 19:21:34|03465|17662|ARTE|105.24M|105240000|206.78|122|-4.5|14|2022-09-29|15/06/2022|2.2||35490000||||2022-05-02|15/12/2021|2.29||47750000|||
2023-04-29 19:21:39|03466|32437|PRC|41.24M|41240000|206.78|6709|-25.48|14|2023-04-24|15/12/2022|0.04||3990000||||2022-09-29|15/06/2022|0.08||3830000|||
2023-04-29 19:21:45|03467|17792|ARTO|1.36B|1360000000|206.78|9|8.05|12|2022-09-30|15/06/2022|74.29||69910000||||2022-04-28|15/12/2021|-2.86||66460000|||
2023-04-29 19:21:49|03468|978752|DMSIM|34.26M|34260000|206.78|169440|-85.44|11|2022-09-30|15/06/2022|-0||18200000||||2022-04-30|15/12/2021|0.18||18200000|||
2023-04-29 19:21:55|03469|7111|ASY|644.02M|644020000|206.78|5120|7.43|30|2023-04-27|15/03/2023|||143800000|144000000|||2023-03-14|15/12/2022|2.37||133000000|133000000||
2023-04-29 19:21:59|03470|13160|ALATA|47.43M|47430000|206.78|303778|-26.19|23|2023-02-10|15/12/2022|||||||2022-12-16|15/09/2022|-0.01||4300000|||
2023-04-29 19:22:04|03471|943371|ATEME|101.52M|101520000|9.00|5980|-23.73|26|2023-05-10|15/03/2023|||||||2023-03-23|15/12/2022|||26100000|26100000||
2023-04-29 19:22:10|03472|7019|ATOS|1.38B|1380000000|206.78|1343105|-46.23|35|2023-07-28|15/06/2023||0.60||5611000000|||2023-04-27|15/03/2023|||2810000000|||
2023-04-29 19:22:15|03473|17690|AUBT|590.62M|590620000|44.55|5192|-20.59|28|2023-04-20|15/03/2023|||139600000|139600000|||2023-03-22|15/12/2022|1.37||255100000|134100000||
2023-04-29 19:22:27|03474|17691|AUCP|10.12M|10120000|206.78|752|88.16|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:22:32|03475|17692|AUER|63.85M|63850000|206.78|1070|-35.89|24|2023-05-31|15/03/2023|||||||2023-04-27|15/12/2022||||48800000||
2023-04-29 19:22:38|03476|17693|ALAUR|23.55M|23550000|206.78|2946|-71.52|23|2023-05-31|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-29 19:22:44|03477|7129|AVOM|13.87M|13870000|206.78|4543789|-72.54|27|2023-07-27|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:22:49|03478|14167|AXW|442.54M|442540000|206.78|6111|26.41|27|2023-07-26|15/06/2023|||||||2023-04-27|15/03/2023|||71800000|||
2023-04-29 19:22:55|03479|7615|BAIN|2.4B|2400000000|206.78|635|40.11|15|2022-11-29|15/09/2022|37.48||432300000||||2022-06-30|15/03/2022|1.25||219100000|||
2023-04-29 19:22:59|03480|1011051|BALYO|18.18M|18180000|206.78|188423|-46.1|24|2023-04-20|15/03/2023|||7230000||||2023-03-27|15/12/2022|||11540000|||
2023-04-29 19:23:04|03481|17699|BBUI|4.36M|4360000|206.78|82|-24.14|14|2022-09-30|15/06/2022|-1.12||5000000||||2022-04-29|15/12/2021|0.86||5480000|||
2023-04-29 19:23:08|03482|17656|BASS|811.78M|811780000|50.6|517|-23.33|27|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|4||718200000|||
2023-04-29 19:23:13|03483|17700|BATD|205.58M|205580000|206.78|5257|-24.83|29|2023-05-31|15/03/2023||||125200000|||2023-03-22|15/12/2022|1.22||129900000|129900000||
2023-04-29 19:23:18|03484|1173833|BLV|1.04B|1040000000|206.78|17420|-10.58|10|2023-08-02|15/06/2023||-0.0322|||||2023-04-27|15/03/2023|-0.0322|-0.0322||||
2023-04-29 19:23:23|03485|7056|CHBE|1.18B|1180000000|206.78|80551|22.52|31|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022|||475800000|475850000||
2023-04-29 19:23:30|03486|7033|BICP|2.42B|2420000000|206.78|64702|1.45|40|2023-07-26|15/06/2023|||||||2023-04-25|15/03/2023|1.17||539000000|533000000||
2023-04-29 19:23:35|03487|17702|BGBN|100.13M|100130000|206.78|31646|-56.82|28|2023-05-29|15/03/2023||||71200000|||2023-01-23|15/12/2022|||79500000|||
2023-04-29 19:23:41|03488|7078|BIOX|11.19B|11190000000|206.78|124807|4.63|33|2023-04-27|15/03/2023|||905700000|894000000|||2023-03-08|15/12/2022|1.89|2.16|1030000000|1020000000||
2023-04-29 19:23:45|03489|17704|BLEE|212.57M|212570000|189.00|23|8|12|2022-12-19|15/08/2022|-6.34||13960000||||2022-05-17|15/02/2022|1.74||9960000|||
2023-04-29 19:23:50|03490|7031|BOIR|692.99M|692990000|206.78|6044|-4.43|33|2023-04-27|15/03/2023|||132300000|132000000|||2023-03-21|15/12/2022|1.85||149100000|149100000||
2023-04-29 19:23:59|03491|13163|BOLL|17.97B|17970000000|6.12|1220702|35.82|32|2023-07-28|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 19:24:04|03492|7113|BOND|367.48M|367480000|206.78|17651|-26.95|30|2023-05-04|15/03/2023||||602700000|||2023-03-03|15/12/2022|0.44||672100000|673000000||
2023-04-29 19:24:09|03493|945125|BIOS|2.34M|2340000|206.78|319499|-73.53|16|2023-04-25|15/12/2022|||||||2022-10-25|15/09/2022||||||
2023-04-29 19:24:13|03494|1153014|ALBOO|9.72K|9720|206.78|7360088|-99.79|6|2022-10-13|15/06/2022|-0.39||-12270||||2021-09-27|15/06/2021|-0.98||38000|||
2023-04-29 19:24:20|03495|17638|BDRP|258.79M|258790000|4.690|9885|46.56|25|2023-07-21|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 19:24:25|03496|8788|BVI|11.83B|11830000000|26.14|676964|-4.25|34|2023-07-26|15/06/2023||0.56||2902000000|||2023-04-20|15/03/2023|||1400000000|1370000000||
2023-04-29 19:24:31|03497|17707|BULY|857.19M|857190000|206.78|82|-6.68|23|2023-05-31|15/03/2023|||||||2023-04-03|15/12/2022|71.98||8550000000|||
2023-04-29 19:24:36|03498|17708|CAT31|299.83M|299830000|206.78|481|-8.25|13|2023-04-03|15/12/2022|3.46||206500000||||2022-09-19|15/06/2022|11.09||226500000|||
2023-04-29 19:24:41|03499|17709|CAFO|77.78M|77780000|206.78|2330|-22.23|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:24:45|03500|943236|CRTO|418.22M|418220000|66.56|279|-5.59|12|2023-04-11|15/12/2022|6.77||239400000||||2022-09-12|15/06/2022|11.08||274200000|||
2023-04-29 19:24:50|03501|40300|CNDF|804.07M|804070000|206.78|3075|-25.71|29|2023-07-24|15/06/2023|||||||2023-04-24|15/03/2023||||||
2023-04-29 19:24:54|03502|40303|CALCi|602.3M|602300000|206.78|432|-4.52|12|2023-04-03|15/12/2022|3.81||408600000||||2022-08-31|15/06/2022|14.17||428100000|||
2023-04-29 19:24:58|03503|40309|CRBP2|1.01B|1010000000|206.78|4088|-16.48|12|2023-03-30|15/12/2022|0.61||568200000||||2022-08-09|15/06/2022|2.85||595400000|||
2023-04-29 19:25:03|03504|943230|CCNP|451.82M|451820000|74.61|349|-16.62|12|2023-03-20|15/12/2022|4.49||299900000||||2022-09-21|15/06/2022|9.02||303900000|||
2023-04-29 19:25:08|03505|943238|CAIF|1.94B|1940000000|206.78|508|-5.72|12|2022-08-17|15/06/2022|7.98||895600000||||2022-04-21|15/12/2021|6.17||813600000|||
2023-04-29 19:25:18|03506|40311|CRLA|989.37M|989370000|206.78|972|-0.95|12|2023-03-15|15/12/2022|3.6||519100000||||2022-08-05|15/06/2022|7.4||563700000|||
2023-04-29 19:25:23|03507|943234|CIV|343.78M|343780000|56.99|188|-10.94|12|2023-04-06|15/12/2022|3.77||251200000||||2022-09-15|15/06/2022|8.45||236700000|||
2023-04-29 19:25:28|03508|943235|CRLO|461.39M|461390000|206.78|243|-13.04|15|2023-01-30|15/12/2022|||||||2022-09-29|15/06/2022|7.18||332700000|||
2023-04-29 19:25:34|03509|943237|CRSU|549.18M|549180000|120|200|-6.25|12|2022-09-08|15/06/2022|16.03||380200000||||2022-03-15|15/12/2021|11.07||350400000|||
2023-04-29 19:25:39|03510|17720|CCAP|3.78B|3780000000|206.78|4|10.66|14|2022-09-30|15/06/2022|10.9||100000||||2022-04-28|15/12/2021|-3.57||200000|||
2023-04-29 19:25:44|03511|17710|ALCAP|20.95M|20950000|206.78|1430|-56.35|24|2023-06-28|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:25:48|03512|17728|CARM|2.2B|2200000000|206.78|64291|6.84|24|2023-07-25|15/06/2023|||||||2023-04-20|15/03/2023|||86400000|||
2023-04-29 19:25:54|03513|17711|CRPP|1.85M|1850000|206.78|9|-77.86|14|2022-07-29|15/06/2022|-0.67||1000||||2022-04-26|15/12/2021|-46.59||1000|||
2023-04-29 19:25:59|03514|6959|CASP|835.44M|835440000|7.71|463330|-53.64|29|2023-07-27|15/06/2023||||9030000000|||2023-05-04|15/03/2023||||8199000000||
2023-04-29 19:26:05|03515|17640|YAS|131.9M|131900000|206.78|7578|33.63|27|2022-11-30|15/09/2022|||||||2022-09-12|15/06/2022|-0.06||18320000|||
2023-04-29 19:26:10|03516|17848|CATGR|208.98M|208980000|206.78|81949|-14.12|25|2023-07-17|15/05/2023|||||||2023-05-31|15/02/2023||||||
2023-04-29 19:26:15|03517|40305|CBOT|137.5M|137500000|206.78|15966|-0.26|27|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022|||48800000|||
2023-04-29 19:26:20|03518|7728|CGDM|270.74M|270740000|206.78|3503|-19.92|34|2023-04-27|15/03/2023|||145900000|142900000|||2023-03-23|15/12/2022|1.36||287600000|159000000||
2023-04-29 19:26:26|03519|101936|CYAD|14.91M|14910000|206.78|48331|-65.77|30|2023-08-03|15/06/2023||-0.4486|||||2023-05-05|15/03/2023||||||
2023-04-29 19:26:30|03520|17716|CFI|512.2K|512200|206.78|1016|-15.49|11|2022-04-15|15/12/2021|-0.02||||||2021-10-15|15/06/2021|-0.04|||||
2023-04-29 19:26:37|03521|7051|GEPH|484.39M|484390000|206.78|9071765|-37.27|39|2023-07-27|15/06/2023|||||||2023-05-03|15/03/2023||-0.03||156000000||
2023-04-29 19:26:41|03522|7089|CRIP|357.27M|357270000|206.78|40920|-13.94|24|2023-05-23|15/03/2023|||||||2023-03-09|15/12/2022|0.92||167300000|||
2023-04-29 19:26:46|03523|17806|CHSS|2.4M|2400000|206.78|78|-8.26|9|2022-10-18|15/06/2022|-0.02||1100000||||2021-07-07|15/12/2020|-0.11||1360000|||
2023-04-29 19:26:52|03524|6954|DIOR|150.1B|150100000000|832|4703|42.22|32|2023-07-26|15/06/2023|||||||2023-04-12|15/03/2023||||||
2023-04-29 19:26:56|03525|17718|ALCBX|4.17M|4170000|0.034|137692|-54.97|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:27:00|03526|17653|IFDE|59.9M|59900000|206.78|47|-5.56|13|2022-09-30|15/06/2022|2.34||99180000||||2022-06-06|15/12/2021|4.34||97830000|||
2023-04-29 19:27:05|03527|17722|ALCIS|71.98M|71980000|9.26|2049|-8.32|26|2023-05-01|15/03/2023|||||||2023-04-13|15/12/2022|||82200000|||
2023-04-29 19:27:10|03528|7154|AVQ|91.33M|91330000|206.78|116300|-40.48|25|2023-05-10|15/03/2023|||||||2023-03-29|15/12/2022|-0.08||218000000|202500000||
2023-04-29 19:27:15|03529|7148|CNIM|21.18M|21180000|206.78|164|0|6|2021-09-29|15/06/2021|-27.41||267600000||||2021-05-25|15/12/2020|-34.9||354300000|||
2023-04-29 19:27:20|03530|989560|CNV|1.45B|1450000000|206.78|1738|-21.05|27|2023-07-25|15/06/2023|||||||2023-04-25|15/03/2023||||||
2023-04-29 19:27:25|03531|6997|CNPP|14.29B|14290000000|20.82|685178|-0.29|30|2022-07-28|15/06/2022|||||||2022-05-12|15/03/2022|||1200000000|||
2023-04-29 19:27:31|03532|943321|COFA|2.07B|2070000000|206.78|273768|21.37|29|2023-05-25|15/03/2023|||||||2023-02-16|15/12/2022|1.9||449000000|458000000||
2023-04-29 19:27:36|03533|17724|COHE|20.92M|20920000|3.680|3707|60|28|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-04-29 19:27:40|03534|17725|COLP|3.92B|3920000000|206.78|609|-4.76|12|2023-02-23|15/12/2022|13.2||9010000000||||2022-08-02|15/06/2022|-4.06||6520000000|||
2023-04-29 19:27:45|03535|7093|ODET|6.78B|6780000000|206.78|394|44.48|12|2023-04-21|15/12/2022|-353.06||9160000000||||2022-09-09|15/06/2022|71||11520000000|||
2023-04-29 19:27:49|03536|7768|CDAF|723.8M|723800000|206.78|37157|-1.24|30|2023-07-25|15/06/2023|||||||2023-05-23|15/03/2023||||468900000||
2023-04-29 19:27:54|03537|17727|CRTS|9.12M|9120000|206.78|35|0.8|11|2022-09-14|15/06/2022|11.44||8610000||||2022-05-02|15/12/2021|0.93||1930000|||
2023-04-29 19:27:58|03538|7015|CVO|4.83B|4830000000|206.78|162099|-25.42|32|2023-07-20|15/06/2023||2.39|||||2023-04-20|15/03/2023|||233200000|160000000||
2023-04-29 19:28:04|03539|17647|COVH|2.5B|2500000000|206.78|2550|5.31|31|2023-07-18|15/06/2023|||||||2023-04-19|15/03/2023||||||
2023-04-29 19:28:10|03540|943229|CRAP|532.85M|532850000|71.5|249|-3.37|12|2023-03-30|15/12/2022|5.37||368600000||||2022-08-04|15/06/2022|14.13||395800000|||
2023-04-29 19:28:14|03541|943239|CMO|306.73M|306730000|58.5|260|-7.87|11|2022-08-31|15/06/2022|10.99||211400000||||2022-03-03|15/12/2021|5.6||174400000|||
2023-04-29 19:28:19|03542|17729|CROS|157.37M|157370000|14.80|706|166.67|14|2022-09-30|15/06/2022|0.57||599000||||2022-04-29|15/12/2021|0.36||566000|||
2023-04-29 19:28:24|03543|7718|SIGF|281.82M|281820000|206.78|64884|75.3|29|2023-07-24|15/06/2023|||||||2023-04-26|15/03/2023||||||
2023-04-29 19:28:29|03544|17734|AM|14.61B|14610000000|206.78|47980|11.37|31|2023-07-20|15/06/2023||3.57||2377000000|||2023-05-31|15/03/2023||||||
2023-04-29 19:28:35|03545|40314|DBV|272.6M|272600000|2.9|145951|15.91|33|2023-07-31|15/06/2023||-0.3904||1130000|||2023-05-01|15/03/2023||-0.3904||1130000||
2023-04-29 19:28:40|03546|1176406|DEE_p|||10.2|45195|3.03}|3|2022-09-30|15/06/2022|1.42||||||2022-04-29|15/12/2021|-1.66|||||
2023-04-29 19:28:45|03547|17679|DKUPL|104.43M|104430000|206.78|1052|-20.18|25|2023-05-22|15/03/2023|||||||2023-04-03|15/12/2022|1.03||92170000|||
2023-04-29 19:28:49|03548|17736|ALDLT|472.66M|472660000|206.78|855|-21.33|23|2023-05-10|15/03/2023|||||||2023-04-03|15/12/2022|4.72||112800000|||
2023-04-29 19:28:53|03549|9069|DBG|891.83M|891830000|206.78|285996|-36|31|2023-05-24|15/03/2023|||||||2023-03-01|15/12/2022|||1080000000|1080000000||
2023-04-29 19:29:00|03550|7026|DVTM|1.39B|1390000000|206.78|83812|0|25|2022-05-19|15/03/2022|||||||2022-03-08|15/12/2021||||||
2023-04-29 19:29:05|03551|17738|ALDMS|19.18M|19180000|1.19|10741|7.21|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:29:10|03552|17919|DPAP|47.34M|47340000|206.78|9|-2.42|12|2022-09-16|15/06/2022|18.47||8450000||||2022-04-21|15/12/2021|23.19||8240000|||
2023-04-29 19:29:18|03553|13146|EDEN|14.67B|14670000000|206.78|486576|22.32|34|2023-07-25|15/06/2023||0.96||569000000|||2023-04-20|15/03/2023|||519000000|509000000||
2023-04-29 19:29:23|03554|17743|ALGID|7.09M|7090000|206.78|110488|-35.38|26|2023-05-31|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-29 19:29:29|03555|6995|FOUG|10.29B|10290000000|206.78|202344|13.75|33|2023-05-10|15/03/2023||||3681000000|||2023-02-22|15/12/2022|5.7||5690000000|10547000000||
2023-04-29 19:29:34|03556|100156|EKI|215.9M|215900000|206.78|25366|25.58|28|2023-07-27|15/06/2023|||||||2023-04-13|15/03/2023|||31900000|34000000||
2023-04-29 19:29:40|03557|391|EDF|46.35B|46350000000|206.78|1158503|35.94|27|2023-07-28|15/06/2023|||||||2023-05-15|15/03/2023||||||
2023-04-29 19:29:45|03558|17644|EDSP|643.81M|643810000|206.78|684|-14.48|14|2022-07-29|15/06/2022|2.13||653100000||||2022-05-11|15/12/2021|3.31||445000000|||
2023-04-29 19:29:49|03559|17744|EEMA|18.56M|18560000|3.26|665|-0.61|15|2022-11-25|15/06/2022|-0.26||50000||||2022-11-18|15/12/2021|-0.22||36000|||
2023-04-29 19:29:55|03560|943369|ELIOR|790.76M|790760000|206.78|788395|7.66|30|2023-07-27|15/06/2023|||||||2023-05-17|15/03/2023||0.05||2455000000||
2023-04-29 19:29:59|03561|945685|ELIS|4.15B|4150000000|206.78|382270|32.16|28|2023-07-26|15/06/2023|||||||2023-05-10|15/03/2023||||||
2023-04-29 19:30:04|03562|6948|ERMT|2.35B|2350000000|206.78|80342|-30.68|31|2023-07-26|15/06/2023||||1816000000|||2023-04-27|15/03/2023|||775000000|828000000||
2023-04-29 19:30:11|03563|943352|ERYP|23.57M|23570000|0.76|441719|-40.62|26|2023-05-09|15/03/2023||-0.2||294000|||2023-03-22|15/12/2022|-0.01|-0.18|6650000|700000||
2023-04-29 19:30:16|03564|17749|ESIG|446.26M|446260000|206.78|1431|14.41|29|2023-05-04|15/03/2023|||||||2023-02-28|15/12/2022|0.17||49590000|||
2023-04-29 19:30:20|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|-65.15|27|2022-11-01|15/09/2022|||||||2022-06-27|15/06/2022||||||
2023-04-29 19:30:25|03566|7042|ESSF|573.83M|573830000|206.78|19086|-12.47|26|2023-05-17|15/03/2023|||||||2023-03-23|15/12/2022|-27.66||12880000000|||
2023-04-29 19:30:31|03567|17819|EFIN|20.3M|20300000|206.78|1122|11.94|14|2023-02-23|15/06/2022|||1860000||||2022-07-18|15/12/2021|-0.01||2320000|||
2023-04-29 19:30:37|03568|25448|EURA|4.89B|4890000000|206.78|124398|-11.68|31|2023-07-27|15/06/2023|||||||2023-05-16|15/03/2023||||||
2023-04-29 19:30:41|03569|13135|EURR|188.72M|188720000|206.78|6414|-7.36|28|2023-05-03|15/03/2023|||||||2023-02-23|15/12/2022|0.03||7130000|||
2023-04-29 19:30:47|03570|943375|ENX|7.7B|7700000000|206.78|158589|-4.86|31|2023-07-27|15/06/2023||1.31||380060000|||2023-05-16|15/03/2023||1.31||372640000||
2023-04-29 19:30:52|03571|17752|ALECP|60.17M|60170000|206.78|14375|1.88|26|2023-06-28|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:30:57|03572|955667|EUCAR|2.55B|2550000000|206.78|3194398|1.07|26|2022-11-10|15/09/2022||||957000000|||2022-08-01|15/06/2022||||696000000||
2023-04-29 19:31:03|03573|7017|ETL|1.5B|1500000000|6.03|653508|-43.64|34|2023-07-28|15/06/2023||0.84||563790000|||2023-05-11|15/03/2023||||269000000||
2023-04-29 19:31:09|03574|17737|EGR|80.06M|80060000|206.78|5564|-6.9|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:31:15|03575|7747|EXEP|344.55M|344550000|206.78|1282|-23.72|27|2023-07-25|15/06/2023|||||||2023-05-26|15/03/2023||||||
2023-04-29 19:31:19|03576|17755|EEPC|189.16M|189160000|90|193|45.16|11|2022-09-30|15/06/2022|3.95||178200000||||2022-05-30|15/12/2021|0.09||194900000|||
2023-04-29 19:31:24|03577|6958|EPED|3.69B|3690000000|206.78|1450931|1.37|34|2023-07-27|15/06/2023||1.04||6940000000|||2023-04-18|15/03/2023|||6640000000|6440000000||
2023-04-29 19:31:29|03578|17758|ABLD|93.47M|93470000|5.8|2|60|12|2022-09-02|15/06/2022|-0.06||||||2022-05-20|15/12/2021|-0.02|||||
2023-04-29 19:31:34|03579|17756|FSDV|2.27M|2270000|206.78|4|-14.53|13|2022-08-30|15/03/2022|-2.31||||||2022-06-07|15/09/2021|-2.15|||||
2023-04-29 19:31:39|03580|17712|FCMC|297.81M|297810000|206.78|8|45.3|10|2023-02-27|15/10/2022|163.08||110700000||||2022-07-01|15/04/2022|-8.24||37030000|||
2023-04-29 19:31:45|03581|943348|FALG|37.45M|37450000|206.78|48768|-66.17|18|2023-05-10|15/03/2023|||||||2023-04-20|15/12/2022|-0.24||7650000|||
2023-04-29 19:31:50|03582|17760|SACP|60.74M|60740000|206.78|1|0.72|12|2023-01-31|15/09/2022|-0.01||104000000||||2022-06-30|15/03/2022|0.88||111000000|||
2023-04-29 19:31:55|03583|17761|PADI|463.49M|463490000|206.78|6|3.23|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:32:00|03584|943357|FGA|201.48M|201480000|206.78|5221|-6.99|25|2023-07-05|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:32:05|03585|17762|ILSB|17.2M|17200000|9|527|19.21|11|2022-09-30|15/06/2022|7.08||1510000||||2022-04-29|15/12/2021|0.16||1670000|||
2023-04-29 19:32:10|03586|40307|CFOA|37.7M|37700000|58.00|897|1833.33|0||
2023-04-29 19:32:15|03587|17763|FINM|2.24M|2240000|206.78|124|-36.36|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:32:21|03588|17764|LINP|35.27M|35270000|206.78|416|-77.84|14|2022-08-01|15/06/2022|-6.38||16140000000||||2022-04-25|15/12/2021|-5.46||16360000000|||
2023-04-29 19:32:27|03589|17765|FIPP|16.15M|16150000|0.1400|8897|-1.41|14|2022-09-29|15/06/2022|-0||927000||||2022-04-29|15/12/2021|||1030000|||
2023-04-29 19:32:32|03590|41353|FNAC|912.16M|912160000|206.78|41257|-27.41|28|2023-07-27|15/06/2023||||1610000000|||2023-04-20|15/03/2023|||1780000000|1750000000||
2023-04-29 19:32:37|03591|17767|BLIM|1.41M|1410000|206.78|203|9.32|15|2023-03-08|15/12/2022|-0.06||||||2022-09-26|15/06/2022|-0.03|||||
2023-04-29 19:32:42|03592|17768|ATLD|175.61M|175610000|206.78|289|-0.49|12|2023-04-07|15/12/2022|0.94||100700000||||2022-08-01|15/06/2022|1.19||86030000|||
2023-04-29 19:32:47|03593|17769|LOEX|25.69M|25690000|206.78|296|-61.41|14|2022-08-01|15/06/2022|-3.43||16140000000||||2022-04-25|15/12/2021|-3.66||16360000000|||
2023-04-29 19:32:51|03594|17770|INEA|438.98M|438980000|206.78|313|-2.82|24|2023-07-27|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 19:32:56|03595|17771|FLYP|3.17B|3170000000|74|328|-18.14|29|2023-07-27|15/06/2023|||||||2023-04-20|15/03/2023|||54350000|||
2023-04-29 19:33:00|03596|17680|MHM|9.7M|9700000|0.0318|5651620|14.39|10|2021-03-18|15/06/2020|-0.03||126000||||2020-08-06|15/12/2019|-0.01||108000|||
2023-04-29 19:33:07|03597|17775|SPOE|84.38M|84380000|206.78|89|8.11|14|2022-11-15|15/06/2022|0.72||3540000||||2022-04-29|15/12/2021|-0.02||4560000|||
2023-04-29 19:33:11|03598|40318|FOEQ|101.05M|101050000|206.78|4|25.44|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2023-04-29 19:33:15|03599|17777|FREY|933.03M|933030000|206.78|3398|-0.6|26|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022|2.06||64520000|||
2023-04-29 19:33:20|03600|17778|FROB|3.74B|3740000000|206.78|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||||2021-04-06|15/12/2020|5.52||1720000000|||
2023-04-29 19:33:24|03601|17721|GALIM|486.14M|486140000|206.78|11|14.8|12|2023-02-16|15/12/2022|0.31||22470000||||2022-07-28|15/06/2022|0.51||22200000|||
2023-04-29 19:33:30|03602|7709|GAUM|299.05M|299050000|206.78|105|-8.57|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-2.64||107900000|||
2023-04-29 19:33:34|03603|943359|GTT|3.57B|3570000000|206.78|90411|-16.13|32|2023-07-27|15/06/2023|||||||2023-04-20|15/03/2023|||80000000|89000000||
2023-04-29 19:33:39|03604|17779|GEAP|95.56M|95560000|206.78|23|0.58|13|2023-01-31|15/09/2022|0.74||17050000||||2022-06-30|15/03/2022|1.38||20870000|||
2023-04-29 19:33:46|03605|6953|GFCP|7.45B|7450000000|206.78|140141|-7.52|32|2023-07-19|15/06/2023||2.93||331260000|||2023-04-20|15/03/2023|||166700000|166700000||
2023-04-29 19:33:51|03606|17649|GENX|219.96M|219960000|206.78|5617|1.25|23|2022-11-28|15/09/2022|||||||2022-07-26|15/06/2022|||20900000|20900000||
2023-04-29 19:33:56|03607|976469|GNRO|46.63M|46630000|206.78|7290|-37.33|24|2023-05-01|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-04-29 19:34:04|03608|19720|GNFT|183.88M|183880000|206.78|90666|12.46|24|2023-05-11|15/03/2023|||||||2023-04-13|15/12/2022|-0.48|-0.83|26570000|13570000||
2023-04-29 19:34:10|03609|943363|GVI|1.13M|1130000|206.78|6447697|-83.7|25|2023-05-04|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-04-29 19:34:15|03610|985893|SIGHT|26.4M|26400000|206.78|274322|-70.99|24|2023-07-26|15/06/2023|||||||2023-04-20|15/03/2023||||||
2023-04-29 19:34:20|03611|13102|GETP|9.17B|9170000000|206.78|1030870|-4.85|34|2023-07-20|15/06/2023||||878940000|||2023-04-20|15/03/2023|||506900000|507000000||
2023-04-29 19:34:25|03612|7573|GLTN|639.97M|639970000|21.8|19831|23.86|31|2023-07-20|15/06/2023|||||||2023-04-20|15/03/2023|||351100000|351000000||
2023-04-29 19:34:31|03613|17899|VLTZ|56.1M|56100000|206.78|2277|-77.9|26|2023-06-28|15/03/2023|||||||2023-03-28|15/12/2022|||12200000|||
2023-04-29 19:34:35|03614|7162|CITT|832.52M|832520000|206.78|2086|15.38|29|2023-04-26|15/03/2023|||583000000||||2023-03-28|15/12/2022|3.59||588500000|||
2023-04-29 19:34:41|03615|7214|GFLO|160.68M|160680000|206.78|8688|22.09|27|2023-03-02|15/12/2022|||||||2022-11-01|15/09/2022||||||
2023-04-29 19:34:46|03616|17650|EXA|323.94M|323940000|206.78|11377|0.53|28|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022|||88300000|||
2023-04-29 19:34:51|03617|17798|IRD|127.95M|127950000|206.78|1004|75.01|11|2022-09-30|15/06/2022|2.11||13460000||||2022-04-29|15/12/2021|2.52||6770000|||
2023-04-29 19:34:56|03618|17780|JAJP|5.63M|5630000|206.78|1254|-11.73|12|2022-12-12|15/09/2022|0.11||14500000||||2022-09-12|15/03/2022|-0.02||13780000|||
2023-04-29 19:35:01|03619|7529|OPEN|270.03M|270030000|206.78|14119|0|25|2022-04-21|15/03/2022|||||||2022-03-30|15/12/2021||||||
2023-04-29 19:35:06|03620|7108|PARP|201.88M|201880000|206.78|943|6.6|29|2023-06-28|15/04/2023|||||||2023-03-14|15/01/2023|||116400000|||
2023-04-29 19:35:12|03621|17651|GPEP|166.06M|166060000|206.78|453|0.47|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:35:18|03622|6999|SEBF|5.71B|5710000000|206.78|61560|-13.72|34|2023-07-26|15/06/2023||||1790000000|||2023-04-28|15/03/2023|||1820000000|1860000000||
2023-04-29 19:35:22|03623|17746|SFPI|202.85M|202850000|206.78|16863|-27.03|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:35:29|03624|7373|GRBT|210M|210000000|206.78|18722|-33.84|30|2023-04-20|15/03/2023|||179800000|179800000|||2023-03-22|15/12/2022|-3.57||184000000|184070000||
2023-04-29 19:35:42|03625|17781|GTCN|102.64M|102640000|206.78|13009|-44.56|26|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022|0.15||89900000|61900000||
2023-04-29 19:35:47|03626|7032|PYHE|103.25M|103250000|206.78|12272|-8.38|32|2023-06-07|15/06/2023|||||||2023-04-25|15/03/2023|||196150000|||
2023-04-29 19:35:52|03627|7693|ALHEX|120.48M|120480000|206.78|4279|-40.94|29|2023-05-03|15/03/2023|||||||2023-03-22|15/12/2022|||299700000|299700000||
2023-04-29 19:35:57|03628|7202|HIGH|100.47M|100470000|206.78|13474|-9.27|28|2023-04-26|15/03/2023|||||||2023-03-28|15/12/2022|-0.2||73690000|||
2023-04-29 19:36:03|03629|17851|ALHOP|49.59M|49590000|206.78|1347|66.37|26|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|||85500000|85500000||
2023-04-29 19:36:07|03630|17787|LZTL|9.46M|9460000|206.78|687|-30.43|15|2022-09-22|15/06/2022|-0.64||17440000||||2022-06-16|15/12/2021|2.49||13850000|||
2023-04-29 19:36:12|03631|1174519|HDF|201.83M|201830000|14.72|2906|-48.17|6|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||2500000|2500000||
2023-04-29 19:36:16|03632|1175169|I2PO|||8.5|90|-13.71}|0||
2023-04-29 19:36:21|03633|9109|ICAD|3.22B|3220000000|206.78|118970|-26.11|32|2023-07-24|15/06/2023||2.62|||||2023-04-24|15/03/2023|||227000000|177000000||
2023-04-29 19:36:28|03634|40319|IDLA|1.51B|1510000000|266.50|3080|-11.9|27|2023-07-24|15/06/2023|||||||2023-04-24|15/03/2023|||630400000|630000000||
2023-04-29 19:36:32|03635|17789|IDVP|404.63M|404630000|206.78|589|2.12|16|2023-04-07|15/12/2022|7.19||59750000||||2022-11-17|15/09/2022||||||
2023-04-29 19:36:36|03636|17790|IGXA|272.99M|272990000|206.78|364|-6.25|22|2022-07-27|15/06/2022|||||||2022-07-20|15/01/2022||||||
2023-04-29 19:36:41|03637|6967|IMTP|3.14B|3140000000|206.78|85393|-1.95|40|2023-07-27|15/06/2023|||||||2023-05-02|15/03/2023||||||
2023-04-29 19:36:46|03638|17791|FINA|380.91M|380910000|206.78|405|-9.58|12|2023-03-20|15/12/2022|-1.85||12850000||||2022-07-22|15/06/2022|8.37||12830000|||
2023-04-29 19:36:51|03639|17793|ETOF|389.86M|389860000|206.78|1299|3.66|29|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|||79600000|||
2023-04-29 19:36:58|03640|17795|IPH|208.53M|208530000|2.6000|132820|2.36|29|2023-05-10|15/03/2023|||||||2023-03-23|15/12/2022|-0.73|-0.32|49580000|14950000||
2023-04-29 19:37:04|03641|7175|IPAR|4.52B|4520000000|206.78|32476|52.31|30|2023-04-20|15/03/2023|||214600000|102000000|||2023-03-01|15/12/2022|0.72||192600000|193000000||
2023-04-29 19:37:08|03642|17654|ITXA|2.45M|2450000|206.78|44|-45|14|2022-08-02|15/06/2022|0.05||142000||||2022-06-08|15/12/2021|0.03||126000|||
2023-04-29 19:37:13|03643|996538|IVAA|91.4M|91400000|206.78|51217|-76|21|2023-05-16|15/03/2023||-0.2088||1420000|||2023-03-29|15/12/2022|0.0733||18390000|4150000||
2023-04-29 19:37:26|03644|7072|IPN|9.09B|9090000000|206.78|73646|12.76|34|2023-07-27|15/06/2023||4.67||751800000|||2023-04-27|15/03/2023|||741900000|715610000||
2023-04-29 19:37:33|03645|7040|ISOS|2.17B|2170000000|206.78|73110|6.64|34|2023-07-25|15/06/2023||||1135000000|||2023-04-20|15/03/2023|||532000000|559000000||
2023-04-29 19:37:39|03646|17800|ITFT|22.51M|22510000|3.920|359|-2|28|2023-05-31|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-29 19:37:44|03647|17802|JBOG|117.86M|117860000|8|1932|-26.94|13|2022-09-29|15/06/2022|-0.59||131400000||||2022-04-25|15/12/2021|0.37||144400000|||
2023-04-29 19:37:50|03648|14169|JCQ|403.97M|403970000|206.78|16314|-11.4|39|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|7.8||565000000|565000000||
2023-04-29 19:37:55|03649|7076|JCDX|4.27B|4270000000|206.78|129936|1.57|34|2023-07-27|15/06/2023||||845000000|||2023-05-11|15/03/2023||||683000000||
2023-04-29 19:38:00|03650|7096|KOF|612.33M|612330000|206.78|17344|2.79|40|2023-07-12|15/05/2023|||||||2023-04-13|15/02/2023|1.5||586500000|427000000||
2023-04-29 19:38:04|03651|7070|LOIM|6.56B|6560000000|206.78|967645|6.26|33|2023-07-25|15/06/2023||1.20||546730000|||2023-05-11|15/03/2023||0.63||||
2023-04-29 19:38:10|03652|23514|KORI|817.12M|817120000|206.78|641115|-61.32|32|2023-07-27|15/06/2023|||||||2023-04-25|15/03/2023|||1220000000|1211000000||
2023-04-29 19:38:14|03653|1155481|FDJ|7.39B|7390000000|206.78|201574|9.03|18|2023-07-27|15/06/2023||0.92||3198000000|||2023-04-19|15/03/2023|||662000000|||
2023-04-29 19:38:18|03654|985182|FDEL|178.91M|178910000|206.78|13576|-32|25|2023-04-25|15/03/2023|||||||2023-03-23|15/12/2022|2.01||11100000|11100000||
2023-04-29 19:38:22|03655|17809|LACR|145.12M|145120000|206.78|2866|-19.69|28|2023-05-09|15/03/2023|||||||2023-03-28|15/12/2022|1.61||191300000|183400000||
2023-04-29 19:38:27|03656|668|LAGA|3.07B|3070000000|206.78|16670|-12.46|34|2023-07-25|15/06/2023|||||||2023-04-18|15/03/2023||||1360000000||
2023-04-29 19:38:32|03657|7150|LAEP|113M|113000000|206.78|193925|-50.35|25|2023-05-02|15/03/2023|||||||2023-03-24|15/12/2022|-0.18||468300000|||
2023-04-29 19:38:38|03658|7292|LPER|726.42M|726420000|206.78|411|38.2|28|2023-05-26|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:38:45|03659|7156|LOUP|1.99B|1990000000|206.78|1770|29.55|26|2023-05-24|15/02/2023||||1620000000|||2023-02-01|15/11/2022|||1490000000|1490000000||
2023-04-29 19:38:50|03660|17814|ALBON|116.45M|116450000|206.78|228|18.6|28|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-29 19:38:56|03661|7211|LECS|1.11B|1110000000|206.78|32057|-26.43|33|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|0.2||123700000|121000000||
2023-04-29 19:39:00|03662|7266|LDSV|294.54M|294540000|206.78|456|4.87|28|2023-04-24|15/03/2023|||41700000|41000000|||2023-02-13|15/12/2022||||49700000||
2023-04-29 19:39:05|03663|7063|GFII|1.36B|1360000000|206.78|20682|21.23|34|2023-07-26|15/06/2023|||||||2023-04-27|15/03/2023|||401300000|400000000||
2023-04-29 19:39:10|03664|17812|LNA|334.17M|334170000|206.78|8101|-11.67|29|2023-05-04|15/03/2023|||||||2023-03-29|15/12/2022|1.18||189300000|189300000||
2023-04-29 19:39:16|03665|17852|LBIRD|306.50M|306500000|206.78|5437|-34.76|23|2023-04-24|15/03/2023|||40900000||||2023-03-14|15/12/2022|0.42||66000000|66100000||
2023-04-29 19:39:21|03666|996153|LYS|4.95M|4950000|0.2795|15163|-61.97|21|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:39:26|03667|17829|MRM|79.41M|79410000|206.78|153|-5.34|22|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 19:39:32|03668|980202|MDM|383.92M|383920000|9.55|61763|-42.12|28|2023-07-27|15/06/2023||||283000000|||2023-05-04|15/03/2023||||280000000||
2023-04-29 19:39:38|03669|17817|MFBP|305.03M|305030000|615|12|14.95|15|2023-03-29|15/12/2022|19.59||59970000||||2022-10-31|15/06/2022|9.47||61180000|||
2023-04-29 19:39:42|03670|7062|MANP|857.14M|857140000|206.78|14463|8.21|31|2023-07-27|15/06/2023|||||||2023-04-25|15/03/2023|||665000000|||
2023-04-29 19:39:47|03671|7253|MATP|797.66M|797660000|206.78|3114|57.66|29|2023-03-01|15/12/2022|||||||2022-11-23|15/09/2022|3.17||235300000|235000000||
2023-04-29 19:39:52|03672|13175|MBWS|242.74M|242740000|206.78|19413|63.16|28|2023-04-27|15/03/2023|||46500000||||2023-04-13|15/12/2022|-0.03||94930000|||
2023-04-29 19:40:00|03673|32435|MKEA|24.71M|24710000|206.78|367814|1.28|27|2023-04-20|15/03/2023|||4170000||||2023-04-06|15/12/2022|||2650000|||
2023-04-29 19:40:08|03674|7068|MAUP|689.28M|689280000|206.78|287193|-18.4|30|2023-04-20|15/03/2023|||163960000||||2023-03-14|15/12/2022||||||
2023-04-29 19:40:13|03675|943360|MCPHY|343.27M|343270000|206.78|55152|-26.89|15|2023-03-07|15/12/2022|-0.66||10900000||||2022-07-28|15/06/2022|-0.71||5200000|||
2023-04-29 19:40:17|03676|7363|MED6|23.61M|23610000|206.78|57|-10.89|24|2023-06-14|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:40:22|03677|1096116|MEDCL|222.89M|222890000|206.78|42117|61.45|11|2022-12-06|15/09/2022|-0.55||6030000||||2022-06-14|15/03/2022|-0.52||2490000|||
2023-04-29 19:40:27|03678|17823|MEMS|24.16M|24160000|3.240|29527|166.67|25|2023-04-26|15/03/2023|||3670000||||2023-03-28|15/12/2022|0.01||2700000|||
2023-04-29 19:40:37|03679|6994|MERY|850.12M|850120000|206.78|276361|-1.99|33|2023-07-26|15/06/2023||0.57||91170000|||2023-04-20|15/03/2023|||43500000|43600000||
2023-04-29 19:40:41|03680|7071|CBLP|754.45M|754450000|36.60|36165|17.33|32|2023-07-27|15/06/2023|||||||2023-04-18|15/03/2023|||301700000|301700000||
2023-04-29 19:40:45|03681|14170|METEX|39.64M|39640000|0.905|54451|-82.73|23|2023-05-04|15/03/2023|||||||2023-03-28|15/12/2022|-1.12||226600000|48100000||
2023-04-29 19:40:52|03682|6946|MMTP|1.84B|1840000000|206.78|90926|-16.77|34|2023-07-25|15/06/2023|||||||2023-04-25|15/03/2023|||312900000|292000000||
2023-04-29 19:40:58|03683|17825|ALMIC|27.67M|27670000|206.78|17111|-17.89|26|2023-05-31|15/03/2023|||||||2023-04-11|15/12/2022|-0||69390000|||
2023-04-29 19:41:02|03684|17659|FMONC|1.45B|1450000000|206.78|11|27.2|14|2022-09-30|15/06/2022|50.08||||||2022-04-28|15/12/2021|-2.61|||||
2023-04-29 19:41:09|03685|15242|MONTE|1.43B|1430000000|79.4|19103|-31.31|23|2023-05-11|15/03/2023||||24000000|||2023-02-09|15/12/2022|1.54|1.04|48200000|21570000||
2023-04-29 19:41:14|03686|17830|MUSE|33.22M|33220000|206.78|554|0|10|2022-01-24|15/09/2021|-2.53||3540000||||2021-05-31|15/03/2021|-6.43||637000|||
2023-04-29 19:41:18|03687|1156934|NACON|208.8M|208800000|206.78|57692|-57.6|16|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||41100000|41100000||
2023-04-29 19:41:23|03688|40322|NANOB|63.08M|63080000|1.81|80351|-67.96|23|2023-05-17|15/03/2023||||0.00|||2023-04-24|15/12/2022|-0.6863|-0.80|1330000|1000000||
2023-04-29 19:41:29|03689|1088763|NAVYA|1.52M|1520000|206.78|5548545|-98.07|20|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-29 19:41:34|03690|1097383|NEOEN|4.11B|4110000000|206.78|251528|-23.63|22|2023-07-27|15/06/2023|||||||2023-05-02|15/03/2023||||||
2023-04-29 19:41:40|03691|17833|NRO|919.32M|919320000|206.78|3103|6.15|30|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|0.91||338200000|||
2023-04-29 19:41:45|03692|7028|NEXS|3.38B|3380000000|77.85|102411|-10.41|34|2023-07-26|15/06/2023||3.25||1670000000|||2023-04-26|15/03/2023|||1670000000|1660000000||
2023-04-29 19:41:50|03693|7054|NEXI|1.32B|1320000000|206.78|140630|-18.23|34|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023|||895000000|804000000||
2023-04-29 19:41:54|03694|994269|NEXTS|217.73M|217730000|206.78|636|19.32|13|2022-09-20|15/06/2022|1.22||6060000||||2022-03-17|15/12/2021|6.36||16370000|||
2023-04-29 19:42:01|03695|951013|NHOA|98.05M|98050000|206.78|16965|-71.34|27|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-29 19:42:07|03696|6972|NCOX|29.44M|29440000|206.78|191410|-66|30|2023-04-19|15/03/2023|-0.12|-0.11|800000|1100000|||2023-03-20|15/12/2022|-0.23|-0.15|1800000|1000000||
2023-04-29 19:42:12|03697|961657|NOKIA|21.42B|21420000000|206.78|186416|-17.15|28|2023-07-20|15/06/2023||0.0743||6030000000|||2023-04-20|15/03/2023|0.06|0.0724|5860000000|5720000000||
2023-04-29 19:42:17|03698|1161787|NR21|7.38M|7380000|206.78|11|-35.48|11|2022-07-28|15/06/2022|-0.76||||||2022-04-28|15/12/2021|-0.75|||||
2023-04-29 19:42:23|03699|7109|SONO|539.94M|539940000|206.78|7807|16.33|34|2023-07-27|15/06/2023|||||||2023-05-10|15/03/2023||||||
2023-04-29 19:42:27|03700|17835|SABT|933.28M|933280000|206.78|5232|3.6|27|2023-06-13|15/03/2023|||||||2023-03-01|15/12/2022|||88700000|88700000||
2023-04-29 19:42:32|03701|17836|OLG|251.97M|251970000|206.78|38442|19.43|24|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|-0.95||91030000|||
2023-04-29 19:42:39|03702|17837|ORPF|25.57M|25570000|206.78|1607|-23.74|26|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022|-0.22||110500000|||
2023-04-29 19:42:44|03703|943319|OREGE|13.57M|13570000|206.78|21328|-65.51|14|2022-10-21|15/06/2022|-0.06||1080000||||2022-05-23|15/12/2021|-0.04||1470000|||
2023-04-29 19:42:50|03704|7075|ORP|172.95M|172950000|206.78|2939828|-92.1|33|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||1200000000||
2023-04-29 19:42:54|03705|949748|OSE|74.87M|74870000|206.78|24491|-39.73|14|2022-09-22|15/06/2022|-0.11||16050000||||2022-03-30|15/12/2021|-0.93||26310000|||
2023-04-29 19:42:59|03706|943370|PID|58.84M|58840000|206.78|402|9.96|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.07||89900000|||
2023-04-29 19:43:05|03707|17665|PARF|90.51M|90510000|206.78|291|-0.83|23|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022|2.67||9640000|||
2023-04-29 19:43:10|03708|7159|PARRO|110.9M|110900000|206.78|9310|-26.89|32|2023-07-28|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 19:43:16|03709|17844|PASS|17M|17000000|206.78|1065|-17.94|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:43:23|03710|17845|PATC|269.57M|269570000|206.78|1897|-5.32|25|2023-07-26|15/06/2023|||||||2023-04-12|15/03/2023||||||
2023-04-29 19:43:27|03711|17666|PCAS|94.82M|94820000|206.78|1331|-26.28|26|2023-04-24|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-29 19:43:31|03712|17846|GPIF|360.66M|360660000|206.78|759|1.26|26|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022|||77400000|64800000||
2023-04-29 19:43:37|03713|17759|PEUG|2.76B|2760000000|206.78|6325|4.91|30|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022|1.83||33830000|||
2023-04-29 19:43:42|03714|7332|EQSE|1.08B|1080000000|206.78|3851|-7.48|28|2023-05-11|15/03/2023|||||||2023-03-24|15/12/2022|||60400000|61500000||
2023-04-29 19:43:47|03715|6947|PVAC|752.35M|752350000|206.78|564305|26.55|31|2023-07-18|15/06/2023|||||||2023-04-18|15/03/2023|||613400000|||
2023-04-29 19:43:51|03716|7027|PLOF|2.31B|2310000000|206.78|124591|4.77|34|2023-07-24|15/06/2023||||2710000000|||2023-04-25|15/03/2023|||2560000000|2540000000||
2023-04-29 19:43:56|03717|17847|PLVP|68.45M|68450000|3.10|10755|-38.25|28|2023-06-12|15/03/2023|||||||2023-03-01|15/12/2022|||189600000|189600000||
2023-04-29 19:44:01|03718|945688|POXEL|18.49M|18490000|206.78|108484|-68.55|23|2023-05-17|15/03/2023|||||||2023-03-23|15/12/2022||-0.20|389000|389000||
2023-04-29 19:44:06|03719|17849|PREP|149.23M|149230000|27.4|1618|-14.38|23|2023-05-30|15/03/2023|||||||2023-04-24|15/12/2022|||40400000|||
2023-04-29 19:44:12|03720|13181|PROAC|14.9M|14900000|206.78|5374|-21.43|25|2023-06-28|15/04/2023|||||||2023-05-03|15/01/2023||||||
2023-04-29 19:44:16|03721|1009128|PWG|113.72M|113720000|206.78|58947|-15.27|23|2023-04-24|15/03/2023|||21500000||||2023-03-27|15/12/2022|-0.04||39190000|22800000||
2023-04-29 19:44:20|03722|17667|ALPRG|23.7M|23700000|206.78|67856|-3.7|23|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-29 19:44:28|03723|6992|QDT|615.76M|615760000|206.78|43253|4.17|29|2023-05-31|15/04/2023|||||||2023-03-27|15/01/2023|-0.29||288000000|||
2023-04-29 19:44:35|03724|6996|GENC|80.98M|80980000|206.78|33866|-52.19|31|2023-07-27|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 19:44:40|03725|7659|GDSF|2.14B|2140000000|206.78|663|-19.04|33|2023-04-27|15/03/2023|||||||2023-02-22|15/12/2022|0.4||2210000000|||
2023-04-29 19:44:44|03726|7079|RXPA|47.85M|47850000|206.78|330837|0|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 19:44:50|03727|6971|RCOP|7.76B|7760000000|206.78|81585|-15.76|31|2023-08-30|15/06/2023||||350600000|||2023-06-01|15/03/2023||1.78||249980000||
2023-04-29 19:44:56|03728|6969|RXL|6.36B|6360000000|206.78|1032294|13.19|40|2023-07-28|15/06/2023|||||||2023-04-20|15/03/2023|||4930000000|4690000000||
2023-04-29 19:45:01|03729|7305|ROBF|1.8B|1800000000|206.78|209|2|26|2023-05-31|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-04-29 19:45:08|03730|1084836|RBO|433.26M|433260000|206.78|2382|25.43|24|2023-04-24|15/03/2023|||103950000||||2023-03-30|15/12/2022|1.07||102300000|83000000||
2023-04-29 19:45:13|03731|17841|ROTH|3.44B|3440000000|206.78|50410|30.68|28|2023-05-09|15/03/2023|||||||2023-03-14|15/12/2022|4.93|3.33|727000000|727000000||
2023-04-29 19:45:17|03732|7103|RUBF|2.75B|2750000000|206.78|186563|5.72|33|2023-05-04|15/03/2023|||||||2023-03-16|15/12/2022|||1790000000|1850000000||
2023-04-29 19:45:22|03733|17857|SABL|60.4M|60400000|206.78|443|-4.26|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.02||54010000|||
2023-04-29 19:45:27|03734|7538|SAMS|653.34M|653340000|206.78|212|-11.45|28|2023-05-31|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-04-29 19:45:32|03735|7014|STDM|22.35B|22350000000|206.78|54613|-21.44|38|2023-07-21|15/06/2023||3.24||887630000|||2023-04-20|15/03/2023|1.69|3.16|903200000|886300000||
2023-04-29 19:45:36|03736|7004|SAVEN|862.85M|862850000|206.78|1076|5.35|30|2023-04-27|15/03/2023|||1670000000|1590000000|||2023-03-09|15/12/2022|||1860000000|1860000000||
2023-04-29 19:45:41|03737|17705|CBSM|128.03M|128030000|206.78|907|8.2|13|2023-03-31|15/12/2022|0.61||9750000||||2022-10-31|15/06/2022|2.02||9400000|||
2023-04-29 19:45:46|03738|7007|SCOR|4.19B|4190000000|23.42|454006|-14.62|40|2023-07-27|15/06/2023||0.9792||3990000000|||2023-05-12|15/03/2023||0.966||3900000000||
2023-04-29 19:45:52|03739|7073|CCHE|810.14M|810140000|206.78|4759|39.52|30|2023-04-23|15/03/2023|||248000000||||2023-03-06|15/12/2022|2.49||251900000|||
2023-04-29 19:45:56|03740|17862|SELER|417.03M|417030000|206.78|8|3.63|24|2023-07-26|15/06/2023|||||||2023-05-15|15/03/2023||||||
2023-04-29 19:46:01|03741|943368|SEFER|163.61M|163610000|206.78|10170|-19.35|26|2023-04-20|15/03/2023|||84820000|87000000|||2023-03-02|15/12/2022|0.45||89000000|89000000||
2023-04-29 19:46:06|03742|6975|SESFd|2.46B|2460000000|206.78|849034|-34.92|33|2023-05-04|15/03/2023||0.06||482800000|||2023-02-27|15/12/2022|-0.55|0.32|540000000|530450000||
2023-04-29 19:46:14|03743|17876|SESL|2.29B|2290000000|145.00|29915|68.21|29|2023-04-27|15/03/2023|||159300000|159000000|||2023-03-08|15/12/2022|||153000000|152230000||
2023-04-29 19:46:19|03744|1052409|SMCP|606.27M|606270000|8.02|108514|28.63|23|2023-05-01|15/03/2023|||||||2023-03-02|15/12/2022|0.38||640400000|332000000||
2023-04-29 19:46:24|03745|17889|ALTPC|157.61M|157610000|206.78|1422|-0.74|25|2023-05-31|15/03/2023|||||||2023-02-03|15/12/2022||||||
2023-04-29 19:46:30|03746|17776|SFCA|9.68M|9680000|1.900|353|11.76|15|2023-02-28|15/10/2022|0.16||7140000||||2022-07-28|15/04/2022|0.17||6120000|||
2023-04-29 19:46:34|03747|17888|TEIF|293.73M|293730000|206.78|1497|-31.4|28|2023-07-26|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 19:46:39|03748|6981|EXHO|14.19B|14190000000|97.20|230499|35.26|34|2023-06-30|15/05/2023||||6040000000|||2023-04-05|15/02/2023|3.25|2.8|5710000000|5710000000||
2023-04-29 19:46:44|03749|17867|SDTC|3.41M|3410000|206.78|965|66.67|24|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022|0.12||4590000|||
2023-04-29 19:46:49|03750|17871|SCLR|58.92M|58920000|206.78|925|-13.29|29|2023-05-03|15/03/2023|||||||2023-03-15|15/12/2022|0.95||67370000|||
2023-04-29 19:46:54|03751|6990|SOIT|4.76B|4760000000|206.78|84883|-18.72|34|2023-07-26|15/06/2023||||231000000|||2023-06-07|15/03/2023||4.91||342730000||
2023-04-29 19:47:00|03752|7058|LOCAL|27.72M|27720000|206.78|253855|-79.61|40|2023-07-26|15/06/2023|||||||2023-05-18|15/03/2023||||||
2023-04-29 19:47:04|03753|943283|S30|268.25M|268250000|2.5040|1045539|-52.63|24|2023-05-10|15/03/2023|||||||2023-04-20|15/12/2022|-0.35||460300000|||
2023-04-29 19:47:10|03754|541|SOLB|11.28B|11280000000|206.78|228510|22.08|40|2023-08-03|15/06/2023||2.1||3245000000|||2023-05-04|15/03/2023||2.91||3290000000||
2023-04-29 19:47:14|03755|17873|DAMA|4.92B|4920000000|206.78|127640|11.37|31|2023-04-20|15/03/2023|||||||2023-03-07|15/12/2022||||334050000||
2023-04-29 19:47:20|03756|7100|SOPR|3.94B|3940000000|206.78|36682|15.91|34|2023-07-27|15/06/2023|||||||2023-04-28|15/03/2023|||1400000000|1380000000||
2023-04-29 19:47:24|03757|942438|SPIE|4.64B|4640000000|206.78|217846|28.9|28|2023-07-27|15/06/2023|||||||2023-04-28|15/03/2023|||1990000000|1940000000||
2023-04-29 19:47:29|03758|7380|IISP|975.9M|975900000|206.78|13948|12.07|24|2023-06-13|15/03/2023|||||||2023-02-07|15/12/2022|||259300000|249000000||
2023-04-29 19:47:34|03759|17874|SQLI|187.53M|187530000|206.78|673|40.41|28|2023-05-18|15/03/2023|||||||2023-03-09|15/12/2022||||||
2023-04-29 19:47:40|03760|960709|SRPG|169.3M|169300000|206.78|76829|-3.83|26|2023-07-27|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 19:47:45|03761|17875|DPTP|67.89M|67890000|0.1295|33013|-5.82|26|2023-07-28|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 19:47:52|03762|7121|STF|1.31B|1310000000|206.78|2292|12.39|30|2023-05-01|15/03/2023||||1080000000|||2023-03-09|15/12/2022|6.36||2250000000|1100000000||
2023-04-29 19:48:00|03763|8806|SEVI|12.68B|12680000000|206.78|987515|0|35|2022-04-28|15/03/2022|||||||2022-03-02|15/12/2021||0.2||4760000000||
2023-04-29 19:48:04|03764|7127|SWOR|415.84M|415840000|206.78|5086|-18.5|29|2023-04-26|15/03/2023|||71250000|71250000|||2023-03-08|15/12/2022|0.36||72300000|72300000||
2023-04-29 19:48:09|03765|7091|SDGI|791.33M|791330000|206.78|3146|-11.17|28|2023-04-26|15/03/2023|||724700000||||2023-04-04|15/12/2022||||||
2023-04-29 19:48:14|03766|943267|TKTT|739.48M|739480000|206.78|9074|-16.42|35|2023-07-26|15/06/2023|||||||2023-04-20|15/03/2023||||||
2023-04-29 19:48:18|03767|17880|TYNN|11.06M|11060000|206.78|190|-15.97|12|2022-09-19|15/06/2022|-0||4230||||2022-04-19|15/12/2021|-0.01||4310|||
2023-04-29 19:48:25|03768|13166|VANTI|77.3M|77300000|206.78|1086701|-78.85|32|2023-07-26|15/06/2023|||||||2023-04-27|15/03/2023|||573000000|||
2023-04-29 19:48:29|03769|1170143|TE|3.51B|3510000000|206.78|405791|73.46|16|2023-07-27|15/06/2023||0.42||1420000000|||2023-05-04|15/03/2023||0.46||1480000000||
2023-04-29 19:48:34|03770|7006|FTI|3.26B|3260000000|206.78|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||
2023-04-29 19:48:39|03771|40327|TLVB|62.16M|62160000|206.78|219|-3.48|3|2018-07-02|15/04/2018|4.69||47970000||||2018-06-22|15/04/2017|4.12||45250000|||
2023-04-29 19:48:45|03772|7069|TESI|549.91M|549910000|168.6|257|0|21|2022-05-18|15/03/2022|||||||2022-04-14|15/12/2021||||||
2023-04-29 19:48:51|03773|7086|TFFP|1.54B|1540000000|206.78|233310|-10.53|40|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|0.13||479700000|488000000||
2023-04-29 19:48:56|03774|7242|THHG|864.6M|864600000|94|3298|2.06|25|2023-05-01|15/03/2023||||163000000|||2023-02-21|15/12/2022|||136100000|129700000||
2023-04-29 19:49:01|03775|997440|TKOO|4.29B|4290000000|206.78|27907|15.31|17|2023-02-16|15/12/2022|0.24||25730000||||2022-10-20|15/09/2022||||||
2023-04-29 19:49:06|03776|17884|TIPK|52.46M|52460000|206.78|49|-7.75|28|2023-05-31|15/03/2023|||||||2023-03-17|15/12/2022||||||
2023-04-29 19:49:11|03777|1141916|TITC|1.12B|1120000000|206.78|15911|9.91|21|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 19:49:18|03778|7160|TFF|895.38M|895380000|206.78|2629|39.06|27|2023-07-10|15/04/2023|||||||2023-03-29|15/01/2023|||97900000|97900000||
2023-04-29 19:49:23|03779|40315|EGAB|810.9M|810900000|206.78|615|-0.72|16|2023-06-01|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-04-29 19:49:27|03780|17887|TETR|51.51M|51510000|206.78|4342|-6.72|27|2023-05-15|15/03/2023|||||||2023-03-22|15/12/2022|-0.02||107300000|||
2023-04-29 19:49:33|03781|7034|TRNG|179.85M|179850000|206.78|26599|-21.57|35|2023-05-10|15/03/2023|||||||2023-03-16|15/12/2022|-0.33|-0.24|10000000|3800000||
2023-04-29 19:49:38|03782|7003|TRIA|2.25B|2250000000|206.78|18446|-2.8|34|2023-06-27|15/05/2023|||||||2023-05-16|15/02/2023||||892200000||
2023-04-29 19:49:45|03783|6984|UBIP|3.28B|3280000000|26.49|816572|-35.81|34|2023-08-03|15/06/2023||1.57||340000000|||2023-05-18|15/03/2023||1.85||448590000||
2023-04-29 19:49:48|03784|17674|CBQP|2B|2000000000|206.78|11|-5.45|12|2023-04-18|15/12/2022|20.05||1910000000||||2022-07-28|15/06/2022|13.45||1680000000|||
2023-04-29 19:49:55|03785|7145|UFFP|338.96M|338960000|206.78|24771|10.58|25|2023-05-15|15/03/2023|||||||2023-02-27|15/12/2022||||||
2023-04-29 19:49:59|03786|17892|UTIN|4.13M|4130000|0.4740|3922|-2.67|11|2022-09-13|15/12/2021|||8920000||||2022-08-31|15/06/2022|-0.03||10710000|||
2023-04-29 19:50:06|03787|7022|VLOF|4.26B|4260000000|206.78|1155622|3.76|34|2023-07-26|15/06/2023||0.77||5680000000|||2023-04-25|15/03/2023||0.21|5480000000|5480000000||
2023-04-29 19:50:14|03788|408|VLLP|2.37B|2370000000|206.78|1347666|-5.23|40|2023-07-26|15/06/2023||-0.8652||1450000000|||2023-05-17|15/03/2023||-1.38||1440000000||
2023-04-29 19:50:19|03789|17898|VLS|607.9M|607900000|206.78|352549|-63.04|39|2023-08-10|15/06/2023||-0.102||38810000|||2023-05-04|15/03/2023||-0.1357||30940000||
2023-04-29 19:50:23|03790|1152995|VRLA|4.32B|4320000000|206.78|157641|42.49|17|2023-07-25|15/06/2023|||||||2023-04-19|15/03/2023|||1050000000|932650000||
2023-04-29 19:50:27|03791|40320|VMX|54.56M|54560000|206.78|92141|-35.32|13|2023-07-24|15/06/2023|||||||2023-04-19|15/03/2023|||7500000|||
2023-04-29 19:50:32|03792|17896|VETO|1.05B|1050000000|206.78|3134|-28.99|30|2023-04-19|15/03/2023|||145000000|141000000|||2023-03-23|15/12/2022|2.25||135000000|135000000||
2023-04-29 19:50:38|03793|13167|VCTP|1.17B|1170000000|26.45|28005|-12.13|34|2023-07-26|15/06/2023|||||||2023-05-03|15/03/2023||||||
2023-04-29 19:50:42|03794|7152|VEIL|485.95M|485950000|7.6|5553|32.4|23|2023-05-12|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-29 19:50:47|03795|7066|VILM|986.25M|986250000|206.78|6958|-1.71|32|2023-05-03|15/03/2023||||638700000|||2023-02-28|15/12/2022|-0.54||706500000|554200000||
2023-04-29 19:50:52|03796|6977|VIRB|2.61B|2610000000|206.78|4570|-19.71|32|2023-04-17|15/03/2023|||314800000|332300000|||2023-03-23|15/12/2022|5.27||294900000|294900000||
2023-04-29 19:50:56|03797|17897|VDNT|13.49M|13490000|206.78|5893|0|21|2022-06-01|15/03/2022|||||||2022-03-02|15/12/2021||||||
2023-04-29 19:51:02|03798|7177|CGR|267.75M|267750000|206.78|185|-50.15|26|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 19:51:08|03799|953538|VLTSA|1.8B|1800000000|206.78|54341|-27.37|25|2023-04-26|15/03/2023|||98900000||||2023-03-23|15/12/2022|-0.03|0.52|148200000|150650000||
2023-04-29 19:51:14|03800|7444|VRKP|161.16M|161160000|206.78|2676|4.31|29|2023-04-24|15/03/2023|||||||2023-03-30|15/12/2022|1.34||222300000|||
2023-04-29 19:51:20|03801|17872|WAVE|930.7M|930700000|46.65|9643|-4.6|27|2023-07-26|15/06/2023||||122000000|||2023-05-31|15/03/2023||||141000000||
2023-04-29 19:51:26|03802|6993|MWDP|4.41B|4410000000|101.60|53358|8.2|33|2023-07-27|15/06/2023|||||||2023-04-28|15/03/2023|||2180000000|||
2023-04-29 19:51:30|03803|999060|XFAB|1.01B|1010000000|206.78|132634|21.7|18|2023-07-27|15/06/2023||0.19||221000000|||2023-04-27|15/03/2023|0.33|0.19|208110000|210000000||
2023-04-29 19:51:34|03804|17900|XIL|119.9M|119900000|206.78|2836|-38.71|26|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-29 19:51:39|03805|389|AIRP|43.11M|43110000|163.18|796128|9.69|35|2023-07-27|15/06/2023||2.93||7170000000|||2023-04-27|15/03/2023|2.9|2.9|7170000000|7000000000||
2023-04-29 19:51:44|03806|412|AIR|100.13B|100130000000|206.78|1180431|23.03|40|2023-07-26|15/06/2023||1.55||15290000000|||2023-05-03|15/03/2023||0.6864||11230000000||
2023-04-29 19:51:50|03807|413|ALSO|8.65B|8650000000|206.78|1521265|8.91|34|2023-07-25|15/06/2023||||4002000000|||2023-05-10|15/03/2023||0.37||4350000000||
2023-04-29 19:51:56|03808|6910|MT|20.71B|20710000000|25.71|3444224|-7.35|40|2023-07-27|15/06/2023||1.24||17900000000|||2023-05-04|15/03/2023||0.6447||16400000000||
2023-04-29 19:52:02|03809|393|AXAF|69.92B|69920000000|29.57|5182758|15.1|32|2023-05-15|15/03/2023||||32600000000|||2023-02-23|15/12/2022|2.75|1.48|102345000000|51213000000||
2023-04-29 19:52:07|03810|396|BNPP|71.85B|71850000000|206.78|4213539|18.46|40|2023-07-27|15/06/2023||1.94||11860000000|||2023-05-03|15/03/2023||1.22||11930000000||
2023-04-29 19:52:17|03811|397|BOUY|12.43B|12430000000|206.78|1187349|0.61|40|2023-07-28|15/06/2023||0.75||10327000000|||2023-05-16|15/03/2023||-0.35||8204000000||
2023-04-29 19:52:21|03812|390|CAPP|28.35B|28350000000|206.78|370815|-15.91|34|2023-07-28|15/06/2023||5.66||11361000000|||2023-05-04|15/03/2023||||5570000000||
2023-04-29 19:52:26|03813|404|CARR|13.78B|13780000000|206.78|2432554|-5.23|34|2023-07-26|15/06/2023||||24950000000|||2023-04-25|15/03/2023|||22070000000|21900000000||
2023-04-29 19:52:31|03814|407|CAGR|33.52B|33520000000|206.78|8382981|8.58|30|2023-08-04|15/06/2023||0.3988||5880000000|||2023-05-10|15/03/2023||0.2195||5850000000||
2023-04-29 19:52:36|03815|394|DANO|38.37B|38370000000|206.78|1525659|5.41|34|2023-07-27|15/06/2023||1.66||7180000000|||2023-04-26|15/03/2023|||6960000000|6650000000||
2023-04-29 19:52:41|03816|6957|DAST|48.19B|48190000000|206.78|1372530|-14.16|29|2023-07-25|15/06/2023||0.2726||1460000000|||2023-04-26|15/03/2023|0.28|0.2726|1430000000|1440000000||
2023-04-29 19:52:47|03817|395|ENGIE|35.14B|35140000000|14.52|6463516|28.04|39|2023-07-28|15/06/2023||0.57||58446000000|||2023-05-11|15/03/2023||0.36||58446000000||
2023-04-29 19:52:52|03818|405|ESLX|79.87B|79870000000|206.78|521317|10.67|34|2023-07-26|15/06/2023||3.34||6680000000|||2023-04-22|15/03/2023|||6150000000|6060000000||
2023-04-29 19:52:57|03819|6964|EUFI|12.21B|12210000000|206.78|510856|-29.62|35|2023-08-02|15/06/2023||1.09||3231000000|||2023-04-26|15/03/2023|||1570000000|1578000000||
2023-04-29 19:53:04|03820|6987|HRMS|205.61B|205610000000|1,966.80|62277|65.49|34|2023-07-28|15/06/2023||16.81||3110000000|||2023-04-14|15/03/2023|||3380000000|3170000000||
2023-04-29 19:53:09|03821|670|PRTP|70.85B|70850000000|206.78|220887|14.59|34|2023-07-27|15/06/2023||15.38||5310000000|||2023-04-25|15/03/2023|||5080000000|5040000000||
2023-04-29 19:53:14|03822|400|OREP|231.6B|231600000000|206.78|373606|24.6|34|2023-07-27|15/06/2023||6.22||9830000000|||2023-04-19|15/03/2023|||10380000000|9790000000||
2023-04-29 19:53:22|03823|7059|LEGD|22.8B|22800000000|206.78|537752|2.73|40|2023-07-31|15/06/2023||1.14||2160000000|||2023-05-04|15/03/2023||1.11||2100000000||
2023-04-29 19:53:27|03824|399|LVMH|436.44B|436440000000|206.78|375554|41.12|34|2023-07-26|15/06/2023||15.3||20540000000|||2023-04-12|15/03/2023|||21040000000|20110000000||
2023-04-29 19:53:33|03825|411|MICP|20.59B|20590000000|28.83|1799798|-3.17|34|2023-07-26|15/06/2023||1.52||7170000000|||2023-04-26|15/03/2023|||6960000000|6880000000||
2023-04-29 19:53:38|03826|409|ORAN|31.36B|31360000000|206.78|7379831|4.42|40|2023-07-26|15/06/2023||0.25||10850000000|||2023-04-26|15/03/2023|0.25|0.25|10620000000|10620000000||
2023-04-29 19:53:51|03827|406|PERP|53.63B|53630000000|206.78|490740|8.22|34|2023-08-31|15/06/2023||2.93||2540000000|||2023-04-27|15/03/2023|||2390000000|2480000000||
2023-04-29 19:53:56|03828|6979|PUBP|18.48B|18480000000|206.78|751680|35.28|34|2023-07-20|15/06/2023||3.01||3210000000|||2023-04-20|15/03/2023|||3080000000|3000000000||
2023-04-29 19:54:00|03829|419|RENA|9.1B|9100000000|206.78|1556245|46.54|34|2023-07-27|15/06/2023||3.35||12410000000|||2023-04-20|15/03/2023|||11500000000|10490000000||
2023-04-29 19:54:06|03830|6991|SAF|59.2B|59200000000|140.94|752085|33.64|34|2023-07-27|15/06/2023||2.39||10960000000|||2023-04-26|15/03/2023|||5270000000|5070000000||
2023-04-29 19:54:11|03831|403|SGOB|26.81B|26810000000|206.78|1343776|-5.69|34|2023-07-26|15/06/2023|||||||2023-04-27|15/03/2023|||12410000000|12270000000||
2023-04-29 19:54:17|03832|414|SASY|124.88B|124880000000|100|1869817|-1.83|40|2023-07-28|15/06/2023||1.67||10440000000|||2023-04-27|15/03/2023|2.16|2.02|10220000000|10420000000||
2023-04-29 19:54:23|03833|401|SCHN|469.89M|469890000|206.78|878540|14.43|34|2023-07-27|15/06/2023||3.42||9190000000|||2023-04-27|15/03/2023|||8490000000|8490000000||
2023-04-29 19:54:35|03834|410|SOGN|17.62B|17620000000|206.78|5285927|-4.14|32|2023-08-03|15/06/2023||1.1||6630000000|||2023-05-12|15/03/2023||0.5784||6780000000||
2023-04-29 19:54:40|03835|1169015|STLAM|47.11B|47110000000|206.78|4233565|17.2|11|2023-07-26|15/06/2023||||49650000000|||2023-05-03|15/03/2023||||46140000000||
2023-04-29 19:54:45|03836|417|STMPA|34.97B|34970000000|38.56|2180965|8.35|40|2023-07-27|15/06/2023||1||4240000000|||2023-04-27|15/03/2023|1.1|0.9799|4250000000|4150000000||
2023-04-29 19:54:49|03837|7087|TEPRF|10.57B|10570000000|206.78|220624|-47.4|34|2023-07-27|15/06/2023||6.02||4255000000|||2023-04-25|15/03/2023|||2010000000|2044000000||
2023-04-29 19:55:10|03838|6952|TCFP|29.08B|29080000000|206.78|313057|13.72|34|2023-07-21|15/06/2023||3.26||8812000000|||2023-05-05|15/03/2023||||3920000000||
2023-04-29 19:55:16|03839|416|TTEF|141.8B|141800000000|206.78|5292075|23.86|40|2023-07-27|15/06/2023||2.35||60260000000|||2023-04-27|15/03/2023|2.61|2.53|58230000000|58170000000||
2023-04-29 19:55:22|03840|420|VIE|20.15B|20150000000|28.69|1819911|3.2|34|2023-05-04|15/03/2023||0.52||9700000000|||2023-03-02|15/12/2022|0.49|0.51|12530000000|9700000000||
2023-04-29 19:55:27|03841|418|SGEF|63.09B|63090000000|112.2|1021290|20.7|34|2023-07-28|15/06/2023||3.45||31339000000|||2023-04-25|15/03/2023|||15000000000|13970000000||
2023-04-29 19:55:33|03842|415|VIV|10.26B|10260000000|206.78|2657996|-10.12|40|2023-07-27|15/06/2023||0.3513||4748000000|||2023-04-24|15/03/2023|0.3513|0.3513|2290000000|2297000000||
2023-04-29 19:55:39|03843|671|URW|6.73B|6730000000|206.78|702892|-28.26|30|2023-07-27|15/06/2023||4.59||1422000000|||2023-04-26|15/03/2023|||758800000|||
2023-04-29 19:55:44|03844|953852|WLN|11.1B|11100000000|206.78|730014|3.2|30|2023-07-26|15/06/2023||0.88||1180000000|||2023-04-26|15/03/2023|||1070000000|1050000000||
2023-04-29 19:55:51|03845|6576|III|16.83B|16830000000|206.78|2573448|34.12|27|2023-07-26|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 19:55:55|03846|6635|3IN|2.93B|2930000000|206.78|1095199|-9.16|15|2023-05-08|15/03/2023|||||||2022-11-08|15/09/2022||||||
2023-04-29 19:56:01|03847|28357|FOUR|1.27B|1270000000|4510|119084|62.23|25|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-04-29 19:56:05|03848|9048|888|357.38M|357380000|206.78|3444306|-58.01|23|2023-04-14|15/12/2022|-0.3|23.10|906700000|1040000000|||2022-10-19|15/09/2022||||||
2023-04-29 19:56:10|03849|14006|BAG|559.04M|559040000|206.78|125368|-12.22|15|2023-03-28|15/01/2023|0.11|30.70|159700000||||2022-09-27|15/07/2022|0.19||157900000|||
2023-04-29 19:56:15|03850|6750|ASL|1.08B|1080000000|1274|134980|-5.49|15|2023-01-26|15/12/2022|-1.81||-142600000||||2022-07-25|15/06/2022|-2.8||-236400000|||
2023-04-29 19:56:21|03851|6583|ABDN|4.13B|4130000000|206.78|5843244|13.5|31|2023-05-03|15/03/2023|||||||2023-02-28|15/12/2022|-0.13|2.67|807000000|722000000||
2023-04-29 19:56:26|03852|6658|ADML|6.88B|6880000000|206.78|619328|-2.74|30|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|0.57|69.60|730700000|937230000||
2023-04-29 19:56:32|03853|1115734|AJBA|1.34B|1340000000|206.78|701789|30.48|13|2023-07-20|15/06/2023|||||||2023-05-25|15/03/2023||0.069||||
2023-04-29 19:56:36|03854|6820|ATST|2.86B|2860000000|986|333801|1.65|18|2023-03-09|15/12/2022|0.37||128900000||||2022-07-28|15/06/2022|-1.16||-337400000|||
2023-04-29 19:56:41|03855|942426|ACI|637.70M|637700000|206.78|153249|0|11|2021-05-24|15/12/2020|||||||2021-01-14|15/06/2020|0.06||36200000|||
2023-04-29 19:56:48|03856|6603|AAL|29.66B|29660000000|206.78|3383419|-29.2|34|2023-07-27|15/06/2023||2.35||20969000000|||2023-04-25|15/03/2023|-0.01|-0.01||||
2023-04-29 19:56:53|03857|6633|ANTO|14.4B|14400000000|206.78|1545051|-4.7|26|2023-08-10|15/06/2023||0.2866||3221000000|||2023-04-19|15/03/2023||||2600000||
2023-04-29 19:56:59|03858|954886|APAX|829.96M|829960000|206.78|365802|-10.01|12|2023-02-28|15/12/2022|||||||2022-08-17|15/06/2022||||||
2023-04-29 19:57:04|03859|963710|ASCL|1.12B|1120000000|206.78|1610753|-20.25|28|2023-07-24|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 19:57:09|03860|6678|ASHM|1.6B|1600000000|206.78|1105660|10.24|33|2023-04-17|15/03/2023|||||||2023-02-08|15/12/2022|0.06|9.80|104900000|140300000||
2023-04-29 19:57:15|03861|6836|AHT|20.02B|20020000000|206.78|724631|9.81|37|2023-03-07|15/01/2023||0.88||2345000000|||2022-12-06|15/10/2022||0.95||2509000000||
2023-04-29 19:57:19|03862|6625|ABF|15.17B|15170000000|206.78|1092524|21.11|30|2023-04-25|15/03/2023|62|60.83|9560000000|8972000000|||2023-01-24|15/12/2022|||6700000000|||
2023-04-29 19:57:24|03863|7351|AGRP|1.51B|1510000000|206.78|9809263|-23.4|26|2023-05-23|15/03/2023|||||||2023-01-16|15/12/2022||||||
2023-04-29 19:57:29|03864|1096186|AML|1.69B|1690000000|206.78|1487658|-71.56|23|2023-08-02|15/06/2023||-0.0773||361650000|||2023-05-03|15/03/2023||-0.0916||305380000||
2023-04-29 19:57:35|03865|6565|AZN|182.05B|182050000000|206.78|1894000|11.21|41|2023-07-27|15/06/2023||1.91||11150000000|||2023-04-27|15/03/2023|1.92|1.71|10880000000|10600000000||
2023-04-29 19:57:39|03866|948335|AUTOA|5.83B|5830000000|206.78|2250232|0.41|20|2023-06-08|15/03/2023||12.18||241090000|||2023-03-01|15/12/2022||||||
2023-04-29 19:57:45|03867|1075230|AVASF|8.61B|8610000000|206.78|3511|25.31|13|2023-02-23|15/12/2022||0.14||460790000|||2022-08-09|15/06/2022||0.18||465050000||
2023-04-29 19:57:49|03868|6821|AVVl|9.72B|9720000000|206.78|306508|61.02|25|2023-06-06|15/03/2023||68.38||798580000|||2023-03-01|15/12/2022||||||
2023-04-29 19:57:53|03869|6810|AGT|900.12M|900120000|188.20|725636|-1.88|14|2022-11-08|15/09/2022|-0.23||-107200000||||2022-06-09|15/03/2022|0.01||11530000|||
2023-04-29 19:57:58|03870|6615|AV|11.63B|11630000000|206.78|8125268|-0.71|30|2023-05-24|15/03/2023|||||||2023-03-09|15/12/2022|-0.15|22.37|8560000000|22630000000||
2023-04-29 19:58:04|03871|949036|BMEB|4.81B|4810000000|206.78|2148492|-2.06|27|2023-05-31|15/03/2023||21.63||2619000000|||2023-01-05|15/12/2022|||1570000000|||
2023-04-29 19:58:09|03872|6690|BAB|1.6B|1600000000|317.40|994400|4.2|15|2023-07-26|15/03/2023||25.45||1825000000|||2022-11-22|15/09/2022|0.07|18.01|2140000000|2227000000||
2023-04-29 19:58:14|03873|6632|BAES|30.92B|30920000000|206.78|7405591|38.6|24|2023-08-02|15/06/2023||0.273||11057000000|||2023-05-31|15/03/2023||||||
2023-04-29 19:58:19|03874|27919|BGFD|694.02M|694020000|744.00|177677|-3.38|15|2023-03-21|15/02/2023|-0.11||-6000000||||2022-10-19|15/08/2022|-0.16||-10650000|||
2023-04-29 19:58:24|03875|1055838|BAKK|551.12M|551120000|206.78|333855|-10.65|26|2023-05-10|15/03/2023|||||||2023-03-08|15/12/2022|-0.02||1130000000|||
2023-04-29 19:58:28|03876|6588|BALF|2.16B|2160000000|206.78|1547100|55.56|20|2023-03-08|15/12/2022|0.31||4030000000||||2022-08-17|15/06/2022|0.157||4140000000|||
2023-04-29 19:58:34|03877|28003|BGEO|1.33B|1330000000|2960|107142|135.67|31|2023-05-17|15/03/2023|||||||2023-02-16|15/12/2022|13.61||584900000|||
2023-04-29 19:58:39|03878|6554|BNKR|1.28B|1280000000|206.78|1962704|-5.09|19|2023-01-18|15/10/2022|-0.07||-81270000||||2022-06-27|15/04/2022|-0.07||-82560000|||
2023-04-29 19:58:45|03879|282|BARC|24.84B|24840000000|159.88|68938241|9.28|34|2023-07-27|15/06/2023||0.0912||6690000000|||2023-04-27|15/03/2023|0.1291|0.0971|7240000000|6780000000||
2023-04-29 19:58:50|03880|6613|BDEV|4.91B|4910000000|206.78|3937377|1.4|28|2023-05-03|15/03/2023|||||||2023-02-08|15/12/2022|0.37||2783900000|2315000000||
2023-04-29 19:58:54|03881|27934|BBGIB|1.09B|1090000000|206.78|1189335|-10.06|15|2023-03-29|15/12/2022|0.04||31320000||||2022-08-25|15/06/2022|0.13||128300000|||
2023-04-29 19:58:59|03882|6867|BEZG|3.95B|3950000000|206.78|2806487|39.85|20|2023-05-12|15/03/2023|||||||2023-03-02|15/12/2022|0.17|0.17||2702000000||
2023-04-29 19:59:03|03883|6567|BWY|2.95B|2950000000|206.78|309302|-1.55|29|2023-06-13|15/04/2023|||||||2023-03-28|15/01/2023|1.86||1810000000|1755000000||
2023-04-29 19:59:08|03884|13127|BKGH|4.78B|4780000000|206.78|265947|9.86|15|2023-06-20|15/04/2023|||||||2022-12-09|15/10/2022|1.98||1200000000|1163000000||
2023-04-29 19:59:12|03885|6617|||||||32|2023-04-20|15/03/2023|||||||2023-02-21|15/12/2022|1.28|1.6|25720000000|29574000000||
2023-04-29 19:59:17|03886|6801|BYG|2.24B|2240000000|1,224.00|318635|-15.99|28|2023-07-12|15/06/2023|||||||2023-05-23|15/03/2023||27.88||82100000||
2023-04-29 19:59:21|03887|14094|BRSC|648.45M|648450000|206.78|75325|-14.16|15|2023-04-27|15/02/2023|||||||2022-11-03|15/08/2022|-3.19||-151400000|||
2023-04-29 19:59:27|03888|14018|BRWM|1.24B|1240000000|206.78|465636|-6.85|19|2023-03-06|15/12/2022|1.15||227100000||||2022-08-17|15/06/2022|-0.07||-5050000|||
2023-04-29 19:59:31|03889|14033|BCPT|578.08M|578080000|206.78|1417998|-28.22|21|2023-04-17|15/12/2023|||||||2022-09-28|15/06/2023||||||
2023-04-29 19:59:36|03890|27900|GSCT|759.02M|759020000|144.6|555154|-6.71|14|2022-12-12|15/10/2022|||||||2022-06-20|15/04/2022|-0.11||-59740000|||
2023-04-29 19:59:42|03891|6806|BOY|1.32B|1320000000|690.5|360431|9.95|32|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-29 19:59:47|03892|284|BP|94.26B|94260000000|206.78|43596593|37.71|31|2023-08-01|15/06/2023||0.2326||55820000000|||2023-05-02|15/03/2023||0.2301||56840000000||
2023-04-29 19:59:53|03893|14017|BRWl|1.51B|1510000000|206.78|381737|0.3|30|2022-11-30|15/09/2022|||||||2022-07-21|15/06/2022|||97900000|||
2023-04-29 19:59:58|03894|279|BATS|65.27B|65270000000|206.78|3163910|-12.1|31|2023-07-26|15/06/2023||171.09||13205000000|||2023-05-01|15/03/2023||||||
2023-04-29 20:00:04|03895|6672|BLND|3.71B|3710000000|206.78|2495882|-21.38|25|2023-05-17|15/03/2023||12.93||158560000|||2023-02-09|15/12/2022||||||
2023-04-29 20:00:10|03896|6644|BVIC|2.36B|2360000000|206.78|680691|6.84|37|2023-07-27|15/06/2023||||438000000|||2023-05-16|15/03/2023||21.40||365000000||
2023-04-29 20:00:15|03897|6719|BT|15.78B|15780000000|206.78|20447374|-11.41|30|2023-07-28|15/06/2023||5.27||5090000000|||2023-05-18|15/03/2023||0.0712||5070000000||
2023-04-29 20:00:23|03898|6610|BNZL|10.62B|10620000000|206.78|647671|2.63|27|2023-04-26|15/03/2023|||||||2023-02-27|15/12/2022|0.184|96.29|12039000000|6452000000||
2023-04-29 20:00:27|03899|6611|BRBY|9.72B|9720000000|206.78|1098875|64.72|27|2023-05-18|15/03/2023||72.31||1737000000|||2023-01-18|15/12/2022|||756000000|803000000||
2023-04-29 20:00:33|03900|6631|CNE|676.9M|676900000|206.78|1050092|7.87|19|2023-03-06|15/12/2022||0.05||126000000|||2022-09-06|15/06/2022||0.06||171000000||
2023-04-29 20:00:39|03901|6757|CLDN|1.95B|1950000000|206.78|27775|2.29|19|2022-11-22|15/09/2022|2.19||131600000||||2022-05-26|15/03/2022|4.62||264500000|||
2023-04-29 20:00:45|03902|6604|CPI|582.04M|582040000|206.78|4856091|51.7|30|2023-05-31|15/03/2023|||||||2023-03-03|15/12/2022|0.03|0.73|1500000000|1306000000||
2023-04-29 20:00:51|03903|14019|SHCS|2.31B|2310000000|206.78|3976420|-27.6|19|2023-02-21|15/12/2022|-0.24||40200000||||2022-07-25|15/06/2022|-0.01||33900000|||
2023-04-29 20:00:55|03904|942375|CARDC|375.55M|375550000|206.78|762932|93.98|14|2022-09-27|15/07/2022|0.03||198000000||||2022-05-03|15/01/2022|0.04||247500000|||
2023-04-29 20:01:02|03905|6746|CCL|9.39B|9390000000|654.4|866699|-47.63|40|2023-06-22|15/05/2023||-0.3424||4770000000|||2023-03-27|15/02/2023|-0.55|-0.6012|4430000000|4320000000||
2023-04-29 20:01:07|03906|14020|CEY|1.2B|1200000000|206.78|5405171|15.57|29|2023-03-14|15/12/2022||0.07||188500000|||2022-07-20|15/06/2022||0.07||197100000||
2023-04-29 20:01:11|03907|6574|CNA|6.41B|6410000000|206.78|27495373|42.41|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||
2023-04-29 20:01:19|03908|28317|CINE|15M|15000000|206.78|34503900|-96.38|16|2023-03-15|15/12/2022||0.02||1962000000|||2022-09-22|15/06/2022||-0.05||1745000000||
2023-04-29 20:01:24|03909|6863|CTY|2.09B|2090000000|206.78|1105001|2.3|19|2023-02-16|15/12/2022|0.14||73410000||||2022-09-19|15/06/2022|-0.04||-11750000|||
2023-04-29 20:01:28|03910|28600|CKN|949.64M|949640000|206.78|96515|-16.22|18|2023-03-06|15/12/2022|1.49||337100000||||2022-08-08|15/06/2022|0.98||266700000|||
2023-04-29 20:01:34|03911|25635|CBRO|1.35B|1350000000|206.78|463509|-17.75|28|2023-05-24|15/04/2023|||||||2023-03-14|15/01/2023|0.06|58.62|638200000|||
2023-04-29 20:01:39|03912|6882|CLSH|538.62M|538620000|206.78|410423|-33.85|20|2023-03-14|15/12/2022|-0.25||71400000||||2022-08-10|15/06/2022|0.04||68300000|||
2023-04-29 20:01:45|03913|946350|COA|1.25B|1250000000|206.78|3070967|15.17|16|2023-03-01|15/12/2022||0.04|||||2022-08-02|15/06/2022||||||
2023-04-29 20:01:49|03914|42596|CCH|8.9B|8900000000|206.78|808421|48.8|33|2023-08-09|15/06/2023||0.76||2680000000|||2023-05-03|15/03/2023||0.34||1970000000||
2023-04-29 20:01:54|03915|6738|CPG|36.59B|36590000000|2,097.00|3207680|23.32|33|2023-07-25|15/06/2023||||6700000000|||2023-05-10|15/03/2023||40.13||6560000000||
2023-04-29 20:02:00|03916|6756|CCC|2.6B|2600000000|206.78|202516|-16.14|33|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022|0.92|91.65|3640000000|3127000000||
2023-04-29 20:02:07|03917|1055938|GLO|1.66B|1660000000|251|665701|32.94|17|2023-03-17|15/12/2022|||||||2022-10-28|15/09/2022||||||
2023-04-29 20:02:11|03918|992768|CTEC|4.47B|4470000000|206.78|4111912|5.17|19|2023-05-18|15/03/2023|||||||2023-03-09|15/12/2022||0.06||1009000000||
2023-04-29 20:02:16|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|-6.66|17|2022-11-23|15/09/2022|||||||2022-07-21|15/06/2022|||219000000|||
2023-04-29 20:02:20|03920|14024|CWK|1.72B|1720000000|206.78|109922|-6.74|27|2023-07-24|15/06/2023|||||||2023-05-23|15/03/2023||106.00||1144000000||
2023-04-29 20:02:25|03921|44417|CRST|689M|689000000|206.78|1005900|7.6|31|2023-06-08|15/04/2023||12.50||420000000|||2023-03-29|15/01/2023||||||
2023-04-29 20:02:30|03922|6664|CRH|28.32B|28320000000|206.78|797437|21.4|28|2023-04-26|15/03/2023|||||||2023-03-02|15/12/2022||||16481000000||
2023-04-29 20:02:35|03923|6710|CRDA|9.67B|9670000000|206.78|315035|-10.21|34|2023-07-25|15/06/2023||128.29||905000000|||2023-05-31|15/03/2023||||||
2023-04-29 20:02:41|03924|14023|CURY|627.16M|627160000|206.78|2270829|-41.02|25|2023-06-07|15/04/2023||7.60||5188000000|||2023-02-17|15/01/2023||||||
2023-04-29 20:02:46|03925|23449|DCC|4.88B|4880000000|206.78|247297|-17.82|19|2023-05-15|15/03/2023|||||||2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000||
2023-04-29 20:02:51|03926|32416|DPH|4.25B|4250000000|3,730.0|804947|4.36|19|2023-02-27|15/12/2022|0.2||377400000||||2022-09-05|15/06/2022|0.16||349400000|349000000||
2023-04-29 20:02:57|03927|6850|DLN|2.7B|2700000000|206.78|225967|-21.09|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||
2023-04-29 20:03:02|03928|6584|DGE|81.52B|81520000000|3,622.0|3140628|-9.21|22|2023-07-27|15/06/2023||68.26||8027000000|||2023-05-31|15/03/2023||||||
2023-04-29 20:03:07|03929|32417|DPLM|3.6B|3600000000|2686|250242|-1.4|20|2023-05-15|15/03/2023|||||||2022-11-21|15/09/2022|0.47||564300000|||
2023-04-29 20:03:13|03930|32420|DLGD|2.23B|2230000000|171.65|5926579|-33.08|31|2023-05-03|15/03/2023|||||||2023-03-13|15/12/2022|-0.15|7.31|1570000000|1475000000||
2023-04-29 20:03:19|03931|8923|DOM|1.23B|1230000000|206.78|806957|-15.7|35|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022|18.8|20.7|1456000000|||
2023-04-29 20:03:24|03932|6689|DRX|2.53B|2530000000|206.78|1852994|-22.22|32|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023||||||
2023-04-29 20:03:29|03933|6787|SMDS|4.27B|4270000000|206.78|3562026|-4.76|27|2023-06-22|15/04/2023||0.2219||4162000000|||2023-03-09|15/01/2023||||||
2023-04-29 20:03:36|03934|14027|DNLM|2.31B|2310000000|206.78|364472|18.76|33|2023-04-20|15/03/2023|||423300000|423150000|||2023-02-15|15/12/2022|0.46|47.80|478300000|478000000||
2023-04-29 20:03:41|03935|288|EZJ|3.76B|3760000000|206.78|3378286|-10.89|34|2023-07-20|15/06/2023|||||||2023-05-18|15/03/2023||-35.82||2857000000||
2023-04-29 20:03:46|03936|6807|EDIN|1.12B|1120000000|681.00|275978|8.79|12|2022-11-23|15/09/2022|-0.82||-131900000||||2022-05-26|15/03/2022|0.23||46720000|||
2023-04-29 20:03:51|03937|6833|RS1R|4.35B|4350000000|206.78|996171|-11.49|12|2023-05-22|15/03/2023||28.20||119000000|||2022-11-03|15/09/2022|0.3||1460000000|||
2023-04-29 20:03:56|03938|14031|ELM|733.25M|733250000|125.6|1057056|1.87|6|2023-07-26|15/06/2023||0.05||291000000|||2023-04-26|15/03/2023||||||
2023-04-29 20:04:00|03939|1073054|ENOG|2.22B|2220000000|206.78|501990|4.92|7|2023-03-22|15/12/2022|||||||2022-08-31|15/06/2022||||||
2023-04-29 20:05:05|03940|28449|ENT|8.5B|8500000000|1444|1967036|-3.18|0||
2023-04-29 20:05:11|03941|960677|EQN|670.19M|670190000|206.78|404864|0|21|2022-03-09|15/12/2021||||261830000|||2021-12-01|15/09/2021||||||
2023-04-29 20:05:17|03942|6789|ESNT|612.04M|612040000|206.78|1028690|-35.47|30|2023-05-16|15/03/2023|||||||2023-03-29|15/12/2022|-0.12||337900000|360500000||
2023-04-29 20:05:22|03943|6869|ERM|1.58B|1580000000|206.78|1156889|47.77|33|2023-05-17|15/03/2023|||||||2023-02-02|15/12/2022||||||
2023-04-29 20:05:28|03944|27918|EOTE|776.86M|776860000|206.78|200177|7.62|15|2023-02-24|15/11/2022|-0.06||-5000||||2022-09-21|15/05/2022|-0.8||-77110000|||
2023-04-29 20:05:34|03945|14617|EVRE|1.18B|1180000000|206.78|10628139|27.33|21|2022-08-04|15/06/2022||0.49||7069000000|||2022-04-28|15/03/2022||||||
2023-04-29 20:06:38|03946|13120|EXPN|25.6B|25600000000|206.78|1556909|-0.14|6|2023-05-16|15/03/2023||0.71||3400000000|||2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000||
2023-04-29 20:07:43|03947|6594|FCIT|4.63B|4630000000|206.78|437008|7.45|0||
2023-04-29 20:07:48|03948|942422|FDM|734.86M|734860000|206.78|173219|-35.54|24|2023-07-25|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 20:07:54|03949|6562|FERG|22.95B|22950000000|206.78|265232|11.06|25|2023-06-06|15/04/2023||2.14||7050000000|||2023-03-07|15/01/2023|1.91|1.98|6830000000|6750000000||
2023-04-29 21:12:04|03950|6846|FXPO|635.68M|635680000|206.78|679009|-35.15|24|2023-04-06|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-04-29 21:12:10|03951|14034|FCSS|1.14B|1140000000|206.78|821355|-2.09|14|2022-12-01|15/09/2022|-0.23||-102600000||||2022-05-31|15/03/2022|-0.76||-377600000|||
2023-04-29 21:12:14|03952|7104|FEV|1.45B|1450000000|206.78|663512|18.96|19|2023-03-16|15/12/2022|0.29||125500000||||2022-07-25|15/06/2022|-0.43||-168700000|||
2023-04-29 21:12:20|03953|14038|FSV|925.3M|925300000|206.78|439054|1.42|20|2023-04-27|15/02/2023|0.29||100400000||||2022-11-07|15/08/2022|||5510000|||
2023-04-29 21:12:24|03954|1131005|FINF|4.2M|4200000|206.78|0|0|0||
2023-04-29 21:12:28|03955|27941|FGT|1.91B|1910000000|918|374749|10.74|14|2022-12-08|15/09/2022|-0.33||-65150000||||2022-05-16|15/03/2022|-0.21||-39930000|||
2023-04-29 21:12:32|03956|6708|FGP|790.59M|790590000|206.78|1415004|-0.97|21|2023-06-08|15/03/2023||5.30||2785000000|||2023-03-01|15/12/2022||||||
2023-04-29 21:12:36|03957|6858|FLTRF|28.08B|28080000000|206.78|499353|97.95|32|2023-08-09|15/06/2023||1.6||2210000000|||2023-05-03|15/03/2023||||2110000000||
2023-04-29 21:12:40|03958|49814|FSFL|674.61M|674610000|206.78|556048|-2.98|15|2023-03-07|15/12/2022|0.06||42760000||||2022-09-14|15/06/2022|0.19||120200000|||
2023-04-29 21:12:44|03959|6772|FRAS|3.46B|3460000000|768.50|804820|13.18|29|2023-07-20|15/04/2023||||2803000000|||2023-02-16|15/01/2023||||||
2023-04-29 21:12:50|03960|10522|FRES|5.24B|5240000000|206.78|859833|-7.01|24|2023-04-26|15/03/2023||0.04|||||2023-03-07|15/12/2022|-0.07|-0.075||1728000000||
2023-04-29 21:12:55|03961|949092|FUTR|1.35B|1350000000|1,128.00|424481|-48.73|28|2023-05-19|15/03/2023||68.20||400800000|||2023-02-08|15/12/2022||||||
2023-04-29 21:12:59|03962|6784|GFRD|183.63M|183630000|206.78|131577|1.49|28|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|0.05||679200000|||
2023-04-29 21:13:04|03963|50668|GAW|3.27B|3270000000|9,920.0|57355|35.98|27|2023-07-25|15/05/2023||81.00|||||2023-05-03|15/02/2023||||||
2023-04-29 21:13:09|03964|27942|GCPI|811.7M|811700000|91.9|1235440|-22.38|14|2022-12-14|15/09/2022|0.04||39930000||||2022-06-21|15/03/2022|0.12||117600000|||
2023-04-29 21:13:13|03965|949071|DIGS|966.92M|966920000|206.78|3479162|0|13|2022-03-03|15/12/2021|||||||2021-10-18|15/06/2021|0.24||19960000|||
2023-04-29 21:13:18|03966|14039|FEML|530.93M|530930000|206.78|71859|-9.5|5|2018-02-14|15/12/2017|1.45||207100000||||2017-09-29|15/06/2017|1.3||188300000|||
2023-04-29 21:13:22|03967|940919|GENG|745.54M|745540000|206.78|822111|-32.47|27|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|0.05||304200000|||
2023-04-29 21:13:26|03968|291|GNS|1.76B|1760000000|206.78|97226|5.83|27|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|0.2||350200000|||
2023-04-29 21:13:31|03969|6612|GSK|58.39B|58390000000|206.78|8170923|-21.2|40|2023-07-26|15/06/2023||0.3539||6900000000|||2023-04-26|15/03/2023|0.37|0.3328|6950000000|6490000000||
2023-04-29 21:13:36|03970|13811|GLEN|58.63B|58630000000|469|42816564|-1|25|2023-08-08|15/06/2023||0.41||125188000000|||2023-04-26|15/03/2023||||||
2023-04-29 21:13:40|03971|6623|GOG|667.52M|667520000|206.78|615826|60.71|20|2023-02-22|15/06/2022|||||||2022-04-27|15/12/2021|0.85||1800000000|||
2023-04-29 21:13:44|03972|50663|GFTU_u|1.88B|1880000000|866.80|613781|-11.64|18|2023-02-22|15/12/2022|0.43||1150000000||||2022-08-23|15/06/2022|0.46||1150000000|||
2023-04-29 21:13:48|03973|6844|GRI|1.91B|1910000000|206.78|1163065|-14.6|30|2023-05-11|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-04-29 21:13:53|03974|6665|GPEG|1.35B|1350000000|206.78|319830|-22.96|16|2023-05-23|15/03/2023||4.96||45240000|||2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000||
2023-04-29 21:13:58|03975|50660|UKWG|3.65B|3650000000|206.78|3950179|-0.38|15|2023-02-21|15/12/2022|0.17||442000000||||2022-07-27|15/06/2022|0.24||583200000|||
2023-04-29 21:14:02|03976|27822|GNC|423.91M|423910000|206.78|1364762|-25.11|33|2023-07-25|15/06/2023|||||||2023-05-30|15/03/2023||0.20||917000000||
2023-04-29 21:14:08|03977|6818|GRG|2.85B|2850000000|206.78|271323|21.05|24|2023-05-16|15/03/2023|||||||2023-03-07|15/12/2022|0.73||818300000|||
2023-04-29 21:14:13|03978|6768|HLMA|8.72B|8720000000|206.78|554048|-5.99|19|2023-06-15|15/03/2023||36.96||867080000|||2022-11-17|15/09/2022|0.3|29.15|875500000|717550000||
2023-04-29 21:14:18|03979|6621|HMSO|1.39B|1390000000|206.78|8955471|-2.3|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||
2023-04-29 21:14:22|03980|6718|HBR|2.04B|2040000000|206.78|5466285|-50.5|19|2023-03-09|15/12/2022||0.20||2687000000|||2022-09-21|15/06/2022||0.74||2527000000||
2023-04-29 21:14:26|03981|1116140|HVPD|2.06B|2060000000|206.78|1495|-19.31|13|2022-10-27|15/07/2022|-1.35||-99990000||||2022-05-27|15/01/2022|5||406100000|||
2023-04-29 21:14:31|03982|6580|HRGV|3.81B|3810000000|206.78|1013674|-14.34|33|2023-05-11|15/03/2023||||170200000|||2023-02-15|15/12/2022|0.33|25.10|350000000|292700000||
2023-04-29 21:14:35|03983|6739|HAYS|1.81B|1810000000|113.80|3821229|-5.95|30|2023-04-14|15/03/2023|||||||2023-02-23|15/12/2022|0.04||3840000000|||
2023-04-29 21:14:38|03984|14103|HSL|614.8M|614800000|206.78|89619|-12.35|15|2023-01-26|15/11/2022|-1.34||-97110000||||2022-08-04|15/05/2022|-2.05||-149900000|||
2023-04-29 21:14:42|03985|14044|HRI|1.04B|1040000000|1720|116916|-2.71|17|2023-02-20|15/12/2022|0.56||42640000||||2022-07-18|15/06/2022|-6.91||-433000000|||
2023-04-29 21:14:47|03986|28265|HGT|1.58B|1580000000|206.78|620409|-19.51|16|2023-03-13|15/12/2022|0.16||85460000||||2022-09-26|15/06/2022|0.08||39460000|||
2023-04-29 21:14:51|03987|14041|HICL|3.12B|3120000000|206.78|3255195|-11.74|18|2023-05-23|15/03/2023|||||||2022-11-23|15/09/2022|0.05||104500000|||
2023-04-29 21:14:55|03988|6589|HIK|4.07B|4070000000|206.78|381264|-9.27|19|2023-02-23|15/12/2022||0.82||1266000000|||2022-08-04|15/06/2022||0.95||1215000000||
2023-04-29 21:15:00|03989|28078|HILS|1.1B|1100000000|206.78|117001|-0.72|33|2023-08-09|15/06/2023||0.4|||||2023-05-25|15/03/2023||0.3||||
2023-04-29 21:15:07|03990|28224|HFG|606.36M|606360000|678.00|184201|-44.43|25|2022-09-15|15/07/2022|0.15||2040000000||||2022-05-30|15/12/2022|0.05||1810000000|||
2023-04-29 21:15:13|03991|6749|HSX|4.1B|4100000000|206.78|791915|26.8|26|2023-05-09|15/03/2023|||||||2023-03-08|15/12/2022|0.023|0.023||1879000000||
2023-04-29 21:15:19|03992|6564|HOCM|369.22M|369220000|206.78|1814849|-37.41|25|2023-08-16|15/06/2023||-0.01||320810000|||2023-05-01|15/03/2023||||||
2023-04-29 21:15:23|03993|6827|HSV|4.05B|4050000000|206.78|2365202|21.01|16|2023-05-22|15/03/2023|||||||2022-11-22|15/09/2022|0.05||714400000|||
2023-04-29 21:15:28|03994|13138|HWDN|3.78B|3780000000|206.78|1728887|-11.94|28|2023-07-20|15/06/2023|||||||2023-04-27|15/03/2023||||||
2023-04-29 21:15:33|03995|280|HSBA|114.64B|114640000000|573.80|29617369|16.14|36|2023-07-31|15/06/2023||0.2328||12610000000|||2023-05-02|15/03/2023||0.2014||13160000000||
2023-04-29 21:15:37|03996|6723|HTG|373.39M|373390000|234|437113|-17.17|24|2023-04-19|15/03/2023|||||||2023-03-02|15/12/2022||0.07||330510000||
2023-04-29 21:15:43|03997|13812|ICAG|7.54B|7540000000|206.78|15930660|5.26|40|2023-07-28|15/06/2023||-0.13||7390000000|||2023-05-05|15/03/2023||0.205||5890000000||
2023-04-29 21:15:49|03998|960682|IBST|666.65M|666650000|206.78|1005203|-8.57|15|2023-03-07|15/12/2022|0.12||253600000||||2022-08-02|15/06/2022|0.1||259300000|||
2023-04-29 21:15:54|03999|27981|ICGT|721.28M|721280000|206.78|90925|-5.02|15|2022-10-03|15/07/2022|1.84||136600000||||2022-05-12|15/01/2022|1.79||132200000|||
2023-04-29 21:15:58|04000|6688|IGG|3.01B|3010000000|206.78|1213047|-10|33|2023-07-20|15/05/2023||||282200000|||2023-03-16|15/02/2023|||239300000|239000000||
2023-04-29 21:16:03|04001|6716|IMI|4.12B|4120000000|206.78|527737|18.15|31|2023-07-28|15/06/2023||51.59||525000000|||2023-05-04|15/03/2023||||475000000||
2023-04-29 21:16:08|04002|6569|IMB|17.93B|17930000000|206.78|1780943|19.71|32|2023-05-16|15/03/2023||119.70||4248000000|||2023-03-01|15/12/2022||||||
2023-04-29 21:16:12|04003|6722|INCH|3.34B|3340000000|808.5|989361|14.11|33|2023-07-27|15/06/2023||||7613000000|||2023-04-27|15/03/2023|||2700000000|2600000000||
2023-04-29 21:16:16|04004|6673|INF|10.19B|10190000000|206.78|4675258|25.58|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||
2023-04-29 21:16:21|04005|1072029|IHPI|901.86M|901860000|272.20|369810|-23.32|13|2023-05-24|15/03/2023|||||||2022-12-14|15/09/2022|0.06||66570000|||
2023-04-29 21:16:27|04006|283|IHG|9.34B|9340000000|206.78|547463|5|26|2023-05-05|15/03/2023||0.43|||||2023-02-21|15/12/2022|0.0463|0.0608|1050000000|1050000000||
2023-04-29 21:16:31|04007|6741|ICP|3.73B|3730000000|206.78|955580|-14.63|19|2023-05-25|15/03/2023||35.47||315540000|||2023-03-01|15/12/2022||||||
2023-04-29 21:16:36|04008|6696|ITRK|6.7B|6700000000|206.78|316528|-17.67|34|2023-07-28|15/06/2023||89.59||1602000000|||2023-05-31|15/03/2023||||||
2023-04-29 21:16:41|04009|14048|INPP|2.81B|2810000000|206.78|3150501|-9.38|30|2023-05-23|15/03/2023|||||||2023-03-23|15/12/2022|0.06||128400000|||
2023-04-29 21:16:47|04010|6595|INVP|4.28B|4280000000|443.3|1045415|0.85|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||
2023-04-29 21:16:52|04011|28602|IPO|583.7M|583700000|206.78|1653704|-33.29|19|2023-03-14|15/12/2022|-0.03||-14000000||||2022-08-03|15/06/2022|-0.3||-288000000|||
2023-04-29 21:16:57|04012|6735|ITV|3.24B|3240000000|80.78|10913684|10.11|34|2023-07-27|15/06/2023||3.07||1633000000|||2023-05-11|15/03/2023||||||
2023-04-29 21:17:02|04013|6765|IWG|1.71B|1710000000|206.78|1566278|-29.91|33|2023-04-25|15/03/2023|||760000000||||2023-03-07|15/12/2022|-0.04|-0.80|1460000000|1442000000||
2023-04-29 21:17:06|04014|6630|JDW|904.26M|904260000|206.78|1071831|-2.33|15|2023-03-16|15/01/2023|0.29||915960000||||2022-10-03|15/07/2022|0.24||933100000|||
2023-04-29 21:17:10|04015|6706|SBRY|6.44B|6440000000|206.78|5081325|20.86|34|2023-07-27|15/03/2024|||||||2023-07-04|15/06/2023||||||
2023-04-29 21:17:15|04016|28223|FSJ|163.61M|163610000|325.0|69433|-16.02|24|2023-04-28|15/12/2022||0.7038||418830000|||2023-04-28|15/03/2023|-0.171||478100000|||
2023-04-29 21:17:20|04017|14051|JD|8.31B|8310000000|206.78|10895768|20.77|21|2023-06-28|15/04/2023|||||||2023-04-28|15/01/2023||7.63||5272000000||
2023-04-29 21:17:24|04018|945668|JLG|2.00B|2000000000|206.78|9168450|0|13|2022-03-02|15/12/2021|||||||2021-08-18|15/06/2021||||||
2023-04-29 21:17:28|04019|6591|WG|1.53B|1530000000|206.78|4285117|3.44|25|2023-08-22|15/06/2023||0.0588||3140000000|||2023-05-11|15/03/2023||||||
2023-04-29 21:17:33|04020|6598|JMAT|3.59B|3590000000|1963.5|762532|4.92|29|2023-07-19|15/06/2023|||||||2023-05-25|15/03/2023||112.98||1612000000||
2023-04-29 21:17:37|04021|14050|JAM|1.3B|1300000000|206.78|336501|-7.23|15|2023-03-31|15/12/2022|-0.03||230000||||2022-08-23|15/06/2022|-0.71||-132200000|||
2023-04-29 21:17:41|04022|6770|JMG|1.2B|1200000000|206.78|1681874|-3|15|2023-03-07|15/12/2022|0.01||25780000||||2022-10-04|15/06/2022|-0.19||-219400000|||
2023-04-29 21:17:46|04023|6918|JII|584.72M|584720000|786.00|96059|-1.26|14|2022-12-22|15/09/2022|0.79||63310000||||2022-06-09|15/03/2022|-0.21||-16810000|||
2023-04-29 21:17:51|04024|27901|JFJ|695.8M|695800000|206.78|207647|-2.26|20|2023-05-17|15/03/2023|||||||2022-12-08|15/09/2022|-0.81||-121100000|||
2023-04-29 21:17:59|04025|14053|JUP|678.7M|678700000|206.78|1616904|-26.93|28|2023-07-27|15/06/2023||0.0597||173720000|||2023-04-25|15/03/2023||||||
2023-04-29 21:18:03|04026|955859|KNOS|1.55B|1550000000|206.78|186469|2.14|15|2023-05-22|15/03/2023||||191800000|||2022-11-14|15/09/2022|0.17||179800000|||
2023-04-29 21:18:08|04027|6571|KGF|4.97B|4970000000|206.78|5487236|2.06|27|2023-05-24|15/04/2023||||3246000000|||2023-03-21|15/01/2023|29.7|11.14|13060000000|6163000000||
2023-04-29 21:18:13|04028|14056|LRE|1.46B|1460000000|206.78|710065|44.59|40|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023||||586000000||
2023-04-29 21:18:17|04029|6755|LAND|5B|5000000000|206.78|1733249|-9.5|28|2023-07-18|15/06/2023|||||||2023-05-16|15/03/2023||22.73||317960000||
2023-04-29 21:18:21|04030|14058|LWDB|1.07B|1070000000|206.78|216447|4.17|19|2023-02-23|15/12/2022|0.12||42700000||||2022-07-28|15/06/2022|-0.82||-76470000|||
2023-04-29 21:18:26|04031|6568|LGEN|13.84B|13840000000|206.78|18991322|-6.43|30|2023-05-01|15/03/2023|||||||2023-03-08|15/12/2022|0.18|17.26|4290000000|||
2023-04-29 21:18:32|04032|287|LLOY|31.32B|31320000000|48.2|164875749|4.08|34|2023-07-26|15/06/2023||0.0225||4890000000|||2023-05-03|15/03/2023||0.0212||4930000000||
2023-04-29 21:18:37|04033|6628|LSEG|46.08B|46080000000|206.78|1092945|6.02|33|2023-08-03|15/06/2023||1.6||2000000000|||2023-04-27|15/03/2023|||1410000000|1940000000||
2023-04-29 21:18:41|04034|14057|LMPL|1.88B|1880000000|206.78|1650015|-28.77|15|2023-05-24|15/03/2023|||||||2022-11-23|15/09/2022|-0.25||71900000|||
2023-04-29 21:18:45|04035|1153612|MNG|4.76B|4760000000|206.78|9708812|-4.34|11|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022|0.073|0.073|3730000000|||
2023-04-29 21:18:50|04036|6636|EMG|2.68B|2680000000|206.78|6061804|-2.49|24|2023-04-26|15/03/2023|||||||2023-02-28|15/12/2022|0.45|0.23|1696000000|998270000||
2023-04-29 21:18:54|04037|289|MKS|3.23B|3230000000|206.78|6145841|18.32|31|2023-05-24|15/03/2023||7.82||6267000000|||2023-01-12|15/12/2022|||3600000000|||
2023-04-29 21:18:59|04038|6839|MSLH|753.53M|753530000|206.78|621223|-49.9|31|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022|0.04||371000000|||
2023-04-29 21:19:04|04039|8811|MARS|220.38M|220380000|206.78|1826624|-54.24|33|2023-05-16|15/03/2023|||||||2023-01-24|15/12/2022||||||
2023-04-29 21:19:08|04040|960684|MCS|644.24M|644240000|206.78|1345643|0|10|2020-07-15|15/02/2020||15.00|||||2020-07-15|15/05/2020|-0.14|16.00|101100000|||
2023-04-29 21:19:12|04041|44416|MDCM|3.68B|3680000000|206.78|2625583|32.03|29|2023-05-24|15/03/2023||15.78||1637000000|||2023-03-01|15/12/2022||||||
2023-04-29 21:19:17|04042|6762|MGGTN|138.76B|138760000000|206.78|52080|0|24|2023-03-01|15/12/2022||16.65||957100000|||2022-11-08|15/09/2022||||||
2023-04-29 21:19:21|04043|6692|MRON|5.53B|5530000000|206.78|5305711|67.37|19|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|||2022-09-08|15/06/2022|-0.06|5.68|3590000000|3535000000||
2023-04-29 21:19:25|04044|14060|MRCM|1.59B|1590000000|206.78|1409093|-1.95|18|2023-04-04|15/01/2023|0.02||24840000||||2022-10-13|15/07/2022|-0.37||-277600000|||
2023-04-29 21:19:29|04045|6759|MCRO|1.72B|1720000000|206.78|1093998|40.78|20|2023-03-29|15/01/2023|||||||2022-12-28|15/10/2022||0.60||1360000000||
2023-04-29 21:19:33|04046|6698|MAB|1.04B|1040000000|206.78|484423|-22.45|32|2023-05-17|15/03/2023|||||||2023-01-12|15/12/2022||||||
2023-04-29 21:19:39|04047|6702|MNDI|6.14B|6140000000|206.78|1126916|-13.42|19|2023-02-23|15/12/2022||1.14||4537000000|||2022-08-04|15/06/2022||1.23||4667000000||
2023-04-29 21:19:43|04048|6825|MONY|1.47B|1470000000|206.78|1450416|59.02|34|2023-07-20|15/06/2023|||||||2023-04-18|15/03/2023|||106300000|||
2023-04-29 21:19:46|04049|6859|MNKS|2.25B|2250000000|206.78|456890|-5.8|19|2023-06-19|15/04/2022|-3.55||-823600000||||2022-12-07|15/10/2022|-0.71||-148300000|||
2023-04-29 21:19:52|04050|22485|MGAMM|870.49M|870490000|306.50|314489|6.42|31|2023-07-28|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 21:19:57|04051|6573|MRW|6.90B|6900000000|206.78|19403437|-0.14|23|2022-03-16|15/01/2022||7.57||9341000000|||2021-12-29|15/10/2021||||||
2023-04-29 21:20:08|04052|6934|MYI|332.28M|332280000|206.78|877389|7.4|19|2023-03-02|15/12/2022|0.6||86260000||||2022-08-12|15/06/2022|0.47||68970000|||
2023-04-29 21:20:12|04053|6776|NEX|743.96M|743960000|206.78|3028264|-51.24|19|2023-03-02|15/12/2022|-0.38||1480000000||||2022-07-28|15/06/2022|0.02||1320000000|||
2023-04-29 21:20:16|04054|6712|NG|42.09B|42090000000|206.78|6091670|-6.61|17|2023-05-18|15/03/2023||0.38||10273000000|||2023-03-01|15/12/2022||||||
2023-04-29 21:20:21|04055|295|NWG|24.91B|24910000000|206.78|23386369|16.98|35|2023-07-28|15/06/2023||0.1162||3840000000|||2023-04-28|15/03/2023|0.132|0.1073|3880000000|3760000000||
2023-04-29 21:20:26|04056|32399|NBMI|130.29M|130290000|206.78|376828|-15.63|19|2023-04-19|15/12/2022|||||||2022-09-06|15/06/2022||||||
2023-04-29 21:20:30|04057|1128674|NETW|2.06B|2060000000|387.20|2498318|44.8|0||
2023-04-29 21:20:36|04058|40172|NRRT|251.46M|251460000|206.78|570258|-8.89|15|2023-06-05|15/03/2023|||||||2022-11-24|15/09/2022|0.01||35500000|||
2023-04-29 21:20:44|04059|286|NXT|8.22B|8220000000|206.78|306052|12.67|27|2023-05-04|15/04/2023|||||||2023-03-29|15/01/2023|570.5|290.13|5414000000|2670000000||
2023-04-29 21:20:49|04060|943190|NESF|639.84M|639840000|206.78|819226|0|15|2023-06-26|15/03/2023|||||||2022-11-17|15/09/2022|0.11||85600000|||
2023-04-29 21:20:54|04061|13165|OCDO|4.12B|4120000000|206.78|2277999|-44.54|32|2023-07-18|15/05/2023|||||||2023-03-28|15/02/2023|||583700000|||
2023-04-29 21:20:58|04062|942425|OSBO|2.12B|2120000000|206.78|1044661|-11.29|15|2023-03-16|15/12/2022|0.47|42.40|620800000|408000000|||2022-08-17|15/06/2022|0.45||456900000|||
2023-04-29 21:21:02|04063|19709|OXIG|1.59B|1590000000|206.78|217945|21.59|18|2023-06-13|15/03/2023||0.485||222400000|||2023-01-20|15/12/2022||||||
2023-04-29 21:21:06|04064|6671|PAGE|1.44B|1440000000|206.78|707372|-1.12|19|2023-03-09|15/12/2022|0.18||1010000000||||2022-07-13|15/06/2022|0.26||977300000|||
2023-04-29 21:21:10|04065|27761|PANI|1.33B|1330000000|206.78|1128586|-19.39|20|2023-02-23|15/11/2022|0.15||103800000||||2022-08-04|15/05/2022|0.3||178100000|||
2023-04-29 21:21:15|04066|13156|PAGPA|1.12B|1120000000|206.78|652552|1.97|31|2023-07-28|15/06/2023|||||||2023-06-06|15/03/2023||||||
2023-04-29 21:21:20|04067|6871|PAYP|316.68M|316680000|206.78|166900|-24.74|29|2023-07-19|15/06/2023|||||||2023-07-06|15/03/2023||||||
2023-04-29 21:21:24|04068|6620|PSON|6.33B|6330000000|206.78|1675333|15.05|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||
2023-04-29 21:21:28|04069|6648|PNN|2.25B|2250000000|860.00|864103|-22.59|16|2023-06-01|15/03/2023||2.80||406370000|||2022-11-30|15/09/2022|0.07|28.01|425500000|380010000||
2023-04-29 21:21:33|04070|1009358|PSHP|5.25B|5250000000|206.78|128959|0.18|0||
2023-04-29 21:21:38|04071|6656|PSN|4.2B|4200000000|206.78|1346721|-37.13|30|2023-04-26|15/03/2023|||||||2023-03-01|15/12/2022|1.74|17|3820000000|2169000000||
2023-04-29 21:21:42|04072|19710|PNL|1.88B|1880000000|206.78|591563|-3.51|15|2022-11-21|15/10/2022|-0.2||-58350000||||2022-06-09|15/04/2022|4.49||24090000|||
2023-04-29 21:21:46|04073|6561|PFC|369.27M|369270000|206.78|3100905|-46.24|25|2023-08-30|15/06/2023||-0.04||1570000000|||2023-05-31|15/03/2023||||||
2023-04-29 21:21:50|04074|101928|PETSP|1.85B|1850000000|385.6|1030119|24.87|30|2023-05-25|15/03/2023||0.1144||661900000|||2023-01-31|15/12/2022|0.09||347500000|||
2023-04-29 21:21:55|04075|14066|PHNX|5.91B|5910000000|206.78|2828574|-2.08|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||
2023-04-29 21:21:59|04076|13125|PTEC|1.74B|1740000000|206.78|446005|13.14|23|2023-04-24|15/03/2023|||||||2023-03-23|15/12/2022||0.28||810000000||
2023-04-29 21:22:04|04077|40956|PLUSP|1.52B|1520000000|206.78|372104|6.46|28|2023-04-19|15/03/2023|||207900000||||2023-02-14|15/12/2022|1.46|1.46||||
2023-04-29 21:22:07|04078|14064|PCT|2.45B|2450000000|206.78|253948|-4.2|19|2023-07-18|15/04/2023|||||||2022-12-12|15/10/2022|-2.16||-268200000|||
2023-04-29 21:22:12|04079|14618|POLYP|1.33B|1330000000|206.78|675148|8.99|25|2023-05-02|15/03/2023|||||||2023-03-16|15/12/2022||1.56||1883000000||
2023-04-29 21:22:17|04080|949175|PPH|476.54M|476540000|206.78|20081|-28.12|26|2023-04-27|15/03/2023||||69000000|||2023-03-02|15/12/2022|0.65|0.65|216900000|||
2023-04-29 21:22:21|04081|27982|PHP|1.42B|1420000000|206.78|4705993|-27.25|19|2023-02-22|15/12/2022|-0.04||77300000||||2022-07-26|15/06/2022|0.07||76800000|||
2023-04-29 21:22:26|04082|6707|VANQ|564.59M|564590000|206.78|358567|-11.28|20|2023-03-29|15/12/2022|0.2||267700000||||2022-08-09|15/06/2022|0.13||266200000|||
2023-04-29 21:22:30|04083|296|PRU|33.2B|33200000000|206.78|6633626|20.49|24|2023-03-15|15/12/2022||||2848000000|||2022-08-10|15/06/2022|0.492||2213000000|2644000000||
2023-04-29 21:22:34|04084|954891|PRTC|583M|583000000|206.78|253855|20.4|12|2022-04-26|15/12/2021||-0.20||6620000|||2021-08-24|15/06/2021||-0.15||5000000||
2023-04-29 21:22:38|04085|6774|PZC|839.16M|839160000|206.78|748682|-2.91|24|2023-07-25|15/05/2023||||167000000|||2023-05-03|15/02/2023||||163000000||
2023-04-29 21:22:42|04086|6657|QQ|2.12B|2120000000|206.78|1089404|9.88|17|2023-05-25|15/03/2023||0.1356||773500000|||2023-01-18|15/12/2022||||||
2023-04-29 21:22:47|04087|1084826|QLT|1.15B|1150000000|206.78|2179528|-33.16|19|2023-04-25|15/03/2023|||||||2023-03-08|15/12/2022|0.02|3.35|973000000|293760000||
2023-04-29 21:22:52|04088|6754|RNK|452.03M|452030000|206.78|210137|-11.31|18|2023-04-20|15/03/2023|||174400000||||2023-01-26|15/12/2022|-0.22||338900000|||
2023-04-29 21:22:56|04089|6881|RAT|1.14B|1140000000|206.78|73251|-6.06|34|2023-07-26|15/06/2023|||||||2023-05-04|15/03/2023||||||
2023-04-29 21:23:01|04090|6570|RKT|46.05B|46050000000|206.78|1303478|3.58|36|2023-07-27|15/06/2023||174.06||3520000000|||2023-04-26|15/03/2023|||3920000000|3690000000||
2023-04-29 21:23:05|04091|6764|RDW|1.67B|1670000000|517.50|636173|-0.58|28|2023-05-31|15/03/2023|||||||2023-02-09|15/12/2022|0.45|42.30|1030000000|983000000||
2023-04-29 21:23:10|04092|50681|RSER|277.69M|277690000|206.78|130196|-9.58|0||
2023-04-29 21:23:15|04093|6572|REL|50.17B|50170000000|206.78|3179220|9.11|32|2023-07-27|15/06/2023||52.61||4429000000|||2023-05-31|15/03/2023||||||
2023-04-29 21:23:18|04094|50659|TRIG|3.16B|3160000000|206.78|3839086|-5.64|15|2023-02-16|15/12/2022|0.04||111100000||||2022-08-04|15/06/2022|0.18||444100000|||
2023-04-29 21:23:23|04095|6804|RSW|2.62B|2620000000|206.78|53247|-12.9|30|2023-07-27|15/06/2023||69.58||369050000|||2023-05-10|15/03/2023||||||
2023-04-29 21:23:28|04096|6736|RTO|15.81B|15810000000|206.78|6137267|15.49|34|2023-07-27|15/06/2023||11.05||70790000|||2023-04-20|15/03/2023|||1260000000|61970000||
2023-04-29 21:23:33|04097|6790|RTN|309.62M|309620000|206.78|3127174|-35.41|26|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|-0.06||459600000|||
2023-04-29 21:23:36|04098|989915|RHIM|1.06B|1060000000|206.78|38117|-4.56|28|2023-07-26|15/06/2023|||||||2023-05-05|15/03/2023||||||
2023-04-29 21:23:41|04099|6771|RMV|4.7B|4700000000|206.78|2307489|-6.54|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||
2023-04-29 21:23:44|04100|6597|RIO|84.99B|84990000000|5049|3043601|-10.29|19|2023-02-22|15/12/2022|3|4.01|55554000000|25144000000|||2022-07-27|15/06/2022||5.46||29518000000||
2023-04-29 21:23:49|04101|6803|RCP|3.02B|3020000000|206.78|272601|-18.16|35|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|-1.25||-160000000|||
2023-04-29 21:23:53|04102|6645|RR|12.71B|12710000000|206.78|42089142|82.63|31|2023-08-03|15/06/2023||0.02||6059000000|||2023-05-11|15/03/2023||||||
2023-04-29 21:23:58|04103|6703|ROR|2.81B|2810000000|206.78|1980882|8.21|30|2023-04-28|15/03/2023|||||||2023-02-28|15/12/2022|0.07|7.30|361800000|354000000||
2023-04-29 21:24:03|04104|6593|RDSa|117.27B|117270000000|206.78|7738286|1.37|0||
2023-04-29 21:24:07|04105|8751|RDSb|144.57B|144570000000|206.78|8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|||2022-02-03|15/12/2021||0.5013||49140000000||
2023-04-29 21:24:12|04106|41343|IDSI|2.4B|2400000000|206.78|2744018|-26.91|26|2023-05-18|15/03/2023||-26.00||6164000000|||2023-01-26|15/12/2022|||3270000000|||
2023-04-29 21:24:16|04107|1056378|SBRE|314.9M|314900000|206.78|367088|-40.38|24|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|0.03||77980000|||
2023-04-29 21:24:21|04108|6780|SAFE|2.16B|2160000000|206.78|361769|-22.5|31|2023-06-20|15/04/2023|||||||2023-02-21|15/01/2023|||55700000|55700000||
2023-04-29 21:24:25|04109|6618|SGE|8.35B|8350000000|206.78|2213500|10.98|30|2023-07-27|15/06/2023|||||||2023-05-17|15/03/2023||14.91||1054000000||
2023-04-29 21:24:29|04110|949636|SNNS|1.5B|1500000000|921|506054|1.77|14|2022-09-12|15/06/2022|||||||2022-03-17|15/12/2021|-0.08||103400000|||
2023-04-29 21:24:33|04111|6752|SVS|1.3B|1300000000|206.78|266580|-12.19|19|2023-03-08|15/12/2022|0.57||1260000000||||2022-08-11|15/06/2022|0.25||1040000000|||
2023-04-29 21:24:38|04112|14071|SDP|777.18M|777180000|495.00|215790|-3.88|14|2022-12-07|15/09/2022|-0.6||-93590000||||2022-05-24|15/03/2022|-0.27||-39390000|||
2023-04-29 21:24:41|04113|27891|SOI|660.59M|660590000|206.78|446007|-1.53|14|2022-11-04|15/08/2022|0.04||14530000||||2022-05-23|15/02/2022|0.03||11610000|||
2023-04-29 21:24:46|04114|6733|SDR|7.65B|7650000000|206.78|3398398|0.53|32|2023-07-27|15/06/2023||0.1405||1140000000|||2023-04-27|15/03/2023||||||
2023-04-29 21:24:50|04115|6834|SCIN|592.25M|592250000|206.78|49795|2.76|13|2022-07-05|15/04/2022|0.53||41430000||||2021-12-20|15/10/2021|0.07||9860000|||
2023-04-29 21:24:54|04116|6760|SMT|8.85B|8850000000|206.78|3540302|-29.05|13|2022-05-19|15/03/2022|-3.62||-5160000000||||2021-11-08|15/09/2021|1.88||2720000000|||
2023-04-29 21:24:59|04117|6729|SGRO|10.09B|10090000000|206.78|3658539|-38.66|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||
2023-04-29 21:25:03|04118|14115|SNR|673M|673000000|206.78|1240923|29.04|30|2023-04-20|15/03/2023|||||||2023-02-27|15/12/2022|0.02|1.10|446200000|396000000||
2023-04-29 21:25:07|04119|945897|SEQI|1.42B|1420000000|82.3|2424652|-16.53|15|2023-07-10|15/03/2023|||||||2022-11-22|15/09/2022|-0.04||-42660000|||
2023-04-29 21:25:12|04120|6634|SRP|1.69B|1690000000|206.78|3913547|0.53|30|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|0.05|5.20|2360000000|2240000000||
2023-04-29 21:25:16|04121|6679|SVT|7.38B|7380000000|206.78|593351|-7.45|27|2023-07-19|15/06/2023|||||||2023-05-24|15/03/2023||31.69||1070000000||
2023-04-29 21:25:21|04122|6791|SHB|1.62B|1620000000|206.78|615396|-29.44|20|2023-05-22|15/03/2023||5.10||63880000|||2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000||
2023-04-29 21:25:25|04123|6662|SHI|510.14M|510140000|206.78|1558032|20.95|30|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|-0||1390000000|||
2023-04-29 21:25:31|04124|6819|SIGSI|1.35B|1350000000|206.78|4260617|0|19|2022-06-01|15/03/2022|||||||2022-03-03|15/12/2021||||||
2023-04-29 21:25:35|04125|27741|SRET|941.12M|941120000|206.78|2118968|-32.08|16|2023-06-05|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 21:25:39|04126|6695|SN|11.48B|11480000000|206.78|2326164|0.19|31|2023-08-03|15/06/2023||37.90||1370000000|||2023-04-26|15/03/2023|||1360000000|1340000000||
2023-04-29 21:25:43|04127|6686|SMIN|5.9B|5900000000|206.78|770547|15.18|20|2023-05-19|15/04/2023|||||||2023-03-24|15/01/2023|0.29|36.00|1500000000|1322000000||
2023-04-29 21:25:47|04128|1097538|SSON|2.45B|2450000000|206.78|374220|-1.51|8|2023-02-28|15/12/2022|0.69||132500000||||2022-08-02|15/06/2022|-6.18||-1070000000|||
2023-04-29 21:25:53|04129|14117|SKG|7.57B|7570000000|2,942.0|348731|-10.06|35|2023-04-28|15/03/2023|0.9372||2630000000||||2023-02-08|15/12/2022|365.3||12810000000|||
2023-04-29 21:25:56|04130|961641|SCTS|2.66B|2660000000|206.78|316438|-5.4|15|2023-03-20|15/01/2023|0.25|0.228|512400000||||2022-10-25|15/07/2022|0.29||307000000|||
2023-04-29 21:26:01|04131|6767|SXS|3.93B|3930000000|206.78|294592|29.09|25|2023-04-27|15/03/2023||||354300000|||2023-02-23|15/12/2022|0.81|96.70|757200000|688560000||
2023-04-29 21:26:06|04132|6808|SPX|8.16B|8160000000|206.78|161873|-8.8|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||
2023-04-29 21:26:10|04133|6837|SPT|1.07B|1070000000|180|2410628|-21.12|24|2023-05-03|15/03/2023|||||||2023-03-07|15/12/2022||0.10||324150000||
2023-04-29 21:26:14|04134|6669|SSE|19.89B|19890000000|206.78|2164797|-1|30|2023-07-20|15/06/2023|||||||2023-05-24|15/03/2023||110.13||20249000000||
2023-04-29 21:26:18|04135|942377|SSPG|2.05B|2050000000|206.78|1235142|9.33|17|2023-05-22|15/03/2023||-2.94||1174000000|||2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000||
2023-04-29 21:26:24|04136|6683|SJP|6.59B|6590000000|1,206.50|1266941|-5.63|31|2023-07-27|15/06/2023||0.366|||||2023-04-27|15/03/2023||||||
2023-04-29 21:26:29|04137|6732|SGC|588.37M|588370000|206.78|1295191.96|-0.38|13|2022-06-28|15/04/2022|||||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000||
2023-04-29 21:26:34|04138|6670|STAN|17.61B|17610000000|628.40|8151556|14.76|25|2023-07-28|15/06/2023||0.3403||4460000000|||2023-04-26|15/03/2023|0.407|0.359|4400000000|4400000000||
2023-04-29 21:26:39|04139|40119|SYNCS|1.03B|1030000000|206.78|600124|-9.52|19|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|-0.5137|||||
2023-04-29 21:26:43|04140|14142|SYNTS|558.85M|558850000|119.6|1502083|-60.32|29|2023-06-13|15/03/2023|||||||2023-03-28|15/12/2022|-0.05|7.20|2380000000|477000000||
2023-04-29 21:26:47|04141|6651|TATE|3.25B|3250000000|206.78|1065707|4.8|23|2023-05-25|15/03/2023||22.34||926310000|||2023-01-26|15/12/2022||||||
2023-04-29 21:26:52|04142|6800|TW|4.52B|4520000000|128.2|15837712|0.47|32|2023-04-27|15/03/2023|||||||2023-03-02|15/12/2022|0.11|17.00|2340000000|2338000000||
2023-04-29 21:26:56|04143|986303|TBCG|1.28B|1280000000|206.78|69016|90.23|19|2023-05-17|15/03/2023|||||||2023-02-22|15/12/2022|||452780000|||
2023-04-29 21:27:00|04144|14119|TEP|1.43B|1430000000|206.78|118528|10.39|15|2023-06-19|15/03/2023|||||||2022-11-22|15/09/2022|0.3||562400000|||
2023-04-29 21:27:05|04145|6870|TMPL|727.96M|727960000|206.78|679290|6.22|15|2023-03-22|15/12/2022|0.09||31880000||||2022-08-18|15/06/2022|-0.13||-39660000|||
2023-04-29 21:27:10|04146|6817|TEM|1.67B|1670000000|144.8|1332764|0.7|24|2022-12-08|15/09/2022|-0.15||-159000000||||2022-06-14|15/03/2022|-0.21||-234800000|||
2023-04-29 21:27:16|04147|6581|TSCO|20.43B|20430000000|206.78|16917226|3.23|28|2023-06-16|15/05/2023|||||||2023-04-13|15/02/2023|0.07|11.39|33310000000|33248000000||
2023-04-29 21:27:21|04148|1053059|TIFS|542.32M|542320000|206.78|967029|-35.8|16|2023-05-03|15/03/2023|||||||2023-03-16|15/12/2022||0.09||1551000000||
2023-04-29 21:27:25|04149|6637|TCAPI|1.33B|1330000000|206.78|1105784|28.77|32|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|0.05||1040000000|||
2023-04-29 21:27:29|04150|6766|TRY|956.81M|956810000|206.78|766844|-32.63|19|2022-12-05|15/09/2022|-1.64||-510800000||||2022-06-01|15/03/2022|0.23||95610000|||
2023-04-29 21:27:33|04151|1137603|TRNT|1.17B|1170000000|206.78|781516|-11.81|9|2022-11-03|15/08/2022|0.03||165000000||||2022-05-05|15/02/2022|-0.01||110800000|||
2023-04-29 21:27:36|04152|6681|TPK|2.01B|2010000000|206.78|700325|-24.39|19|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|||2022-08-02|15/06/2022|0.52||2530000000|2522000000||
2023-04-29 21:27:41|04153|942420|BBOXT|2.9B|2900000000|206.78|5269011|-37.05|15|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|||2022-08-03|15/06/2022|0.26||101500000|99000000||
2023-04-29 21:27:48|04154|23214|TUIT|904.94M|904940000|206.78|789696|-77.89|12|2018-05-09|15/03/2018|||||||2018-02-13|15/12/2017||||||
2023-04-29 21:27:52|04155|6627|TLW|404.63M|404630000|206.78|5834345|-49.62|19|2023-03-07|15/12/2022||0.10||884000000|||2022-09-13|15/06/2022||0.10||800000000||
2023-04-29 21:27:59|04156|40198|UDG|2.72B|2720000000|206.78|3141705|0|17|2021-11-23|15/09/2021||0.28||669700000|||2021-05-18|15/03/2021||0.26||735300000||
2023-04-29 21:28:04|04157|8804|UKCM|696.49M|696490000|53.6|2239235|-39.23|21|2023-05-31|15/03/2023|||||||2023-04-03|15/12/2022|-0.3||-366600000|||
2023-04-29 21:28:09|04158|6743|ULE|2.51B|2510000000|206.78|506231|8.7|30|2023-03-13|15/12/2022||68.24||463190000|||2022-11-09|15/09/2022||||||
2023-04-29 21:28:13|04159|6661|ULVR|112.01B|112010000000|4,436.5|2937715|20.72|34|2023-07-25|15/06/2023||1.44||15610000000|||2023-04-27|15/03/2023|||14750000000|14130000000||
2023-04-29 21:28:18|04160|6848|UTG|3.84B|3840000000|206.78|699784|-17.47|31|2023-07-25|15/06/2023|||||||2023-04-12|15/03/2023||||||
2023-04-29 21:28:24|04161|6659|UU|7.38B|7380000000|206.78|1750038|-7.08|26|2023-05-25|15/03/2023||-0.51||925340000|||2023-01-25|15/12/2022||||||
2023-04-29 21:28:31|04162|6684|VSVS|1.09B|1090000000|206.78|348340|25.82|31|2023-07-27|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 21:28:35|04163|6579|VCTX|1.46B|1460000000|206.78|190663|-7.71|34|2023-07-25|15/06/2023|||||||2023-05-09|15/03/2023||0.4828||172000000||
2023-04-29 21:28:39|04164|985785|VEILV|1.09B|1090000000|206.78|145603|-28.3|4|2018-04-24|15/12/2017|1.47||333000000||||2017-09-20|15/06/2017|1.17||260400000|||
2023-04-29 21:28:44|04165|27720|VOF|673.08M|673080000|419.50|152272|-16.77|12|2023-03-23|15/12/2022|||||||2022-10-24|15/06/2022||||||
2023-04-29 21:28:47|04166|968974|VMUK|2.13B|2130000000|206.78|2169615|-10.86|15|2023-05-03|15/03/2023||13.94||899710000|||2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000||
2023-04-29 21:28:51|04167|6654|VTYV|2.7B|2700000000|782.50|819072|-7.07|19|2023-02-28|15/12/2022|0.47||1570000000|1592000000|||2022-09-08|15/06/2022|0.67||1328000000|1364000000||
2023-04-29 21:28:57|04168|1076872|VVO|1.89B|1890000000|206.78|3690181|2.89|17|2022-08-01|15/06/2022|||||||2022-06-01|15/03/2022||||||
2023-04-29 21:29:02|04169|667|VOD|25.89B|25890000000|206.78|88479767|-24.51|21|2023-07-27|15/06/2023|||||||2023-05-16|15/03/2023||0.07||22672000000||
2023-04-29 21:29:06|04170|1131407|WOSG|1.99B|1990000000|206.78|551006|-18.32|18|2023-07-06|15/04/2023|||||||2023-02-09|15/01/2023|||407000000|414000000||
2023-04-29 21:29:11|04171|6674|WEIR|4.76B|4760000000|206.78|575404|18.71|25|2023-04-27|15/03/2023|||||||2023-03-01|15/12/2022|0.46|54.28|1380000000|1183000000||
2023-04-29 21:29:15|04172|6619|SMWH|2.05B|2050000000|206.78|325464|5.18|20|2023-04-25|15/02/2023|0.24|34.76|859000000|793540000|||2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000||
2023-04-29 21:29:21|04173|6646|WTB|6.54B|6540000000|3,247.0|715515|12.94|28|2023-04-25|15/02/2023|0.4483|0.4483|2630000000|1220000000|||2023-01-12|15/11/2022||||||
2023-04-29 21:29:24|04174|6875|WTAN|1.5B|1500000000|206.78|823438|2.95|15|2023-03-15|15/12/2022|0.07||57200000||||2022-08-16|15/06/2022|-0.45||-316500000|||
2023-04-29 21:29:29|04175|945902|WIZZ|3.12B|3120000000|206.78|355237|-7.22|20|2023-06-08|15/03/2023||-1.39||809910000|||2023-01-26|15/12/2022|0.3|-1.22|911700000|841440000||
2023-04-29 21:29:35|04176|6861|WKP|914.12M|914120000|206.78|275524|-28.59|28|2023-07-06|15/06/2023|||||||2023-05-25|15/03/2023||||||
2023-04-29 21:29:39|04177|32401|WWH|2B|2000000000|3,230.0|166913|2.22|19|2022-11-23|15/09/2022|1.01||76940000||||2022-05-27|15/03/2022|-2.29||-136700000|||
2023-04-29 21:29:44|04178|6578|WPP|9.91B|9910000000|206.78|2190452|-6.55|35|2023-08-04|15/06/2023||53.00||3090000000|||2023-04-27|15/03/2023|||2830000000|2730000000||
2023-04-29 21:29:49|04179|17981|ARTI|203.58B|203580000000|206.78|727591|-27.4|27|2023-05-18|15/03/2023||3.6||17060000000|||2023-02-03|15/12/2022|3.8|3.85|16680000000|16680000000||
2023-04-29 21:29:54|04180|17980|ACC|331.04B|331040000000|206.78|1007194|-25.83|39|2023-07-18|15/06/2023||18.92||48220000000|||2023-01-31|15/12/2022|6.03|6.49|45370000000|45370000000||
2023-04-29 21:29:59|04181|17984|ADEL|2.23T|2230000000000|1924.95|10468937|-19.07|38|2023-05-03|15/03/2023||||254534000000|||2023-02-14|15/12/2022|7.21||292000000000|292000000000||
2023-04-29 21:30:05|04182|1088095|ADNA|1.51T|1510000000000|951.00|3495444|-67.34|21|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.65||19730000000|||
2023-04-29 21:30:11|04183|18294|APSE|1.47T|1470000000000|206.78|17062338|-23.2|40|2023-08-07|15/06/2023||9.15||54190000000|||2023-05-02|15/03/2023||6.87||49220000000||
2023-04-29 21:30:16|04184|1111710|ADAG|1.04T|1040000000000|206.78|1420979|-63.12|19|2023-05-31|15/03/2023|||||||2023-02-09|15/12/2022|1.37|||||
2023-04-29 21:30:23|04185|958331|ADAI|1.15T|1150000000000|206.78|1347284|-63.19|26|2023-05-03|15/03/2023||||31856000000|||2023-02-06|15/12/2022|3.92||35000000000|35000000000||
2023-04-29 21:30:27|04186|7310|ADTB|404.33B|404330000000|206.78|3280664|36.79|26|2023-08-30|15/06/2023||0.99|||||2023-05-31|15/03/2023||2.03||||
2023-04-29 21:30:31|04187|946826|ADIA|210.23B|210230000000|206.78|2394292|-21.29|28|2023-07-28|15/06/2023||0.40||27349000000|||2023-05-12|15/03/2023||-0.4083||27720000000||
2023-04-29 21:30:37|04188|947273|AJPH|165.28B|165280000000|206.78|87627|13.59|28|2023-05-03|15/03/2023||12.25||9330000000|||2023-02-01|15/12/2022|10.5|12.85|9720000000|9290000000||
2023-04-29 21:30:41|04189|946738|ALEM|109.32B|109320000000|206.78|139916|-29.3|28|2023-07-26|15/06/2023||9.27||14317000000|||2023-05-05|15/03/2023||3.7||13870000000||
2023-04-29 21:30:45|04190|962425|ALKE|419.66B|419660000000|206.78|137174|6.67|27|2023-05-25|15/03/2023||||27730000000|||2023-02-09|15/12/2022|38|38.06|30410000000|29350000000||
2023-04-29 21:30:57|04191|17997|AMAR|102.75B|102750000000|601.00|340336|7.11|31|2023-08-14|15/06/2023||7.7||27000000000|||2023-05-19|15/03/2023||11.91||26140000000||
2023-04-29 21:31:02|04192|17998|ABUJ|786.91B|786910000000|206.78|17109264|3.43|39|2023-07-27|15/06/2023||2.72||42270000000|||2023-02-20|15/12/2022|1.95|2|41290000000|41290000000||
2023-04-29 21:31:06|04193|18004|APLH|649B|649000000000|206.78|449272|-0.39|40|2023-08-11|15/06/2023||20.98||49650000000|||2023-05-31|15/03/2023||15.81||43680000000||
2023-04-29 21:31:11|04194|18005|APLO|220.32B|220320000000|206.78|2149179|67.95|40|2023-08-02|15/06/2023||5.2||56727000000|||2023-05-11|15/03/2023||5.16||62150000000||
2023-04-29 21:31:17|04195|18010|ASOK|428.53B|428530000000|206.78|9185701|13.26|42|2023-07-20|15/06/2023||0.6||70306000000|||2023-05-26|15/03/2023||2.2||116250000000||
2023-04-29 21:31:22|04196|18011|ASPN|2.78T|2780000000000|206.78|977958|-10.63|40|2023-07-25|15/06/2023||12.82||93900000000|||2023-05-11|15/03/2023||11.98||87640000000||
2023-04-29 21:31:27|04197|946934|ASTL|388.82B|388820000000|1449|434875|-10.75|29|2023-08-08|15/06/2023||11.7||10560000000|||2023-05-24|15/03/2023||2.94||14820000000||
2023-04-29 21:31:32|04198|1014099|AUFI|442.67B|442670000000|663|2115138|-5.85|26|2023-08-30|15/06/2023||6.9||9734000000|||2023-05-31|15/03/2023|6.34|6.27|26080000000|15460000000||
2023-04-29 21:31:37|04199|18014|ARBN|361.52B|361520000000|206.78|2088283|-2.97|40|2023-08-10|15/06/2023||9.93||66240000000|||2023-05-29|15/03/2023||9.11||63390000000||
2023-04-29 21:31:41|04200|997883|AVEU|2.28T|2280000000000|206.78|272684|-12.69|27|2023-08-30|15/06/2023||10.91||122350000000|||2023-05-31|15/03/2023||8.48||105440000000||
2023-04-29 21:31:46|04201|18017|AXBK|2.65T|2650000000000|206.78|12523298|10.28|45|2023-07-25|15/06/2023||17.71||171970000000|||2023-04-27|15/03/2023|-18.62|-18.68|166380000000|168860000000||
2023-04-29 21:31:51|04202|18020|BAJA|1.25T|1250000000000|206.78|378403|15.01|40|2023-07-20|15/06/2023||45.84||87450000000|||2023-04-25|15/03/2023|50.6|50.85|89050000000|88750000000||
2023-04-29 21:31:57|04203|18022|BJFN|3.79T|3790000000000|6,263.05|1107993|-6.91|39|2023-07-26|15/06/2023||52.61||80440000000|||2023-04-26|15/03/2023|52.18|51.29|77710000000|77400000000||
2023-04-29 21:32:02|04204|18023|BJFS|2.16T|2160000000000|206.78|1852653|-9.76|37|2023-07-19|15/06/2023||||155128000000|||2023-04-27|15/03/2023|11||223040000000|230350000000||
2023-04-29 21:32:06|04205|18024|BJAT|762.88B|762880000000|206.78|40372|24.85|31|2023-07-20|15/06/2023|||||||2023-04-27|15/03/2023|121.5||866900000|||
2023-04-29 21:32:11|04206|39853|BLKI|402.55B|402550000000|206.78|266306|-2.7|36|2023-08-14|15/06/2023||19.48|||||2023-05-19|15/03/2023||15.08||22980000000||
2023-04-29 21:32:15|04207|1072999|BANH|369.37B|369370000000|206.78|7684305|-31.83|25|2023-05-12|15/03/2023||5.53||31600000000|||2023-01-20|15/12/2022|1.8|1.8|31140000000|31140000000||
2023-04-29 21:32:20|04208|18047|BOB|970.92B|970920000000|187.75|28938125|62.27|40|2023-07-28|15/06/2023||7.08||135940000000|||2023-05-26|15/03/2023||7.45||141560000000||
2023-04-29 21:32:25|04209|18031|BOI|344.8B|344800000000|206.78|12841401|72.84|45|2023-08-01|15/06/2023||4.42|||||2023-05-23|15/03/2023||4.17||||
2023-04-29 21:32:30|04210|18034|BATA|189.6B|189600000000|206.78|351907|-22.02|32|2023-05-25|15/03/2023||4.63||7740000000|||2023-02-14|15/12/2022|6.5|6.5|9000000000|9000000000||
2023-04-29 21:32:34|04211|18036|BRGR|592.28B|592280000000|206.78|661562|-16.39|29|2023-08-04|15/06/2023||2.73||23899000000|||2023-05-31|15/03/2023||2.47||24580000000||
2023-04-29 21:32:39|04212|18043|BAJE|755.1B|755100000000|206.78|15531950|25.46|45|2023-07-31|15/06/2023||0.6||31410000000|||2023-05-30|15/03/2023||1.72||64780000000||
2023-04-29 21:32:44|04213|18039|BFRG|372.87B|372870000000|206.78|1185233|11.2|45|2023-08-10|15/06/2023||6.49||23112000000|||2023-05-23|15/03/2023||5.81||20430000000||
2023-04-29 21:32:49|04214|18042|BHEL|272.85B|272850000000|78.50|15821922|45.91|45|2023-08-11|15/06/2023||0.24||57960000000|||2023-05-29|15/03/2023||0.895||83990000000||
2023-04-29 21:32:57|04215|18040|BPCL|775.72B|775720000000|206.78|3503849|-3.18|45|2023-08-11|15/06/2023||13.89||1132647000000|||2023-05-24|15/03/2023||22.35||1197210000000||
2023-04-29 21:33:03|04216|18041|BRTI|4.61T|4610000000000|206.78|4543848|6.95|40|2023-08-02|15/06/2023||5.64||386010000000|||2023-05-16|15/03/2023||4.48||365910000000||
2023-04-29 21:33:07|04217|18045|BION|277.45B|277450000000|232.00|5993869|-38.42|40|2023-07-27|15/06/2023||1.73||39440000000|||2023-04-29|15/03/2023||2.19||36320000000||
2023-04-29 21:33:13|04218|18052|BOSH|571B|571000000000|19,370.00|27094|35.52|39|2023-05-23|15/03/2023||137.89||38100000000|||2023-02-14|15/12/2022|108.1|108.1|36600000000|36750000000||
2023-04-29 21:33:19|04219|18054|BRIT|1.1T|1100000000000|4533.5|309836|35.01|40|2023-08-07|15/06/2023||22.71||37691000000|||2023-05-02|15/03/2023||20.35||40470000000||
2023-04-29 21:33:24|04220|18055|ZYDU|526.24B|526240000000|520.55|1052997|47.09|40|2023-08-09|15/06/2023||5.62||39640000000|||2023-05-26|15/03/2023||6.51||46250000000||
2023-04-29 21:33:29|04221|18057|CNBK|576.18B|576180000000|206.78|7837312|36.13|45|2023-07-26|15/06/2023||20.76||106200000000|||2023-05-08|15/03/2023||17.42||143200000000||
2023-04-29 21:33:34|04222|18061|CAST|118.55B|118550000000|206.78|523634|11.9|29|2023-05-09|15/03/2023|||||||2023-02-13|15/12/2022|2|2|11760000000|11760000000||
2023-04-29 21:33:39|04223|18070|CHLA|716.24B|716240000000|206.78|1561331|18.08|29|2023-07-27|15/06/2023||8.92||15246000000|||2023-05-01|15/03/2023||8.74||19260000000||
2023-04-29 21:33:44|04224|18071|CIPL|732.93B|732930000000|206.78|2154582|-7.56|40|2023-08-11|15/06/2023||11.33||64740000000|||2023-05-24|15/03/2023||9.37||56930000000||
2023-04-29 21:33:49|04225|18072|CTBK|104.88B|104880000000|206.78|4538179|1.32|28|2023-05-26|15/03/2023||3.1||8340000000|||2023-02-11|15/12/2022|2.9|3.35|7800000000|7820000000||
2023-04-29 21:33:54|04226|18075|COAL|1.44T|1440000000000|206.78|6278078|22.47|40|2023-08-10|15/06/2023||16.63||350920000000|||2023-05-08|15/03/2023||6.4||370300000000||
2023-04-29 21:34:00|04227|39893|COFO|255.65B|255650000000|4184.5|514299|2.03|40|2023-07-20|15/06/2023||29.43||18180000000|||2023-04-27|15/03/2023|18.8|25.89|21700000000|21700000000||
2023-04-29 21:34:06|04228|18076|COLG|433.64B|433640000000|206.78|266748|-3.46|36|2023-07-27|15/06/2023||8.88||12295000000|||2023-05-25|15/03/2023||9.47||13440000000||
2023-04-29 21:34:10|04229|18077|CCRI|372.71B|372710000000|206.78|1420531|-7.16|45|2023-08-02|15/06/2023||4.82||22320000000|||2023-05-18|15/03/2023||4.81||21110000000||
2023-04-29 21:34:19|04230|18080|CORF|277.09B|277090000000|206.78|326379|5.03|31|2023-07-28|15/06/2023||||62110000000|||2023-05-01|15/03/2023||10.8||53670000000||
2023-04-29 21:34:25|04231|978762|CROP|162.14B|162140000000|206.78|2909452|-33.35|28|2023-08-30|15/06/2023||2.73||20280000000|||2023-05-31|15/03/2023||1.96||17150000000||
2023-04-29 21:34:29|04232|18084|CUMM|436.31B|436310000000|206.78|717259|52.47|36|2023-08-09|15/06/2023||10.66||20080000000|||2023-05-25|15/03/2023||10.47||18870000000||
2023-04-29 21:34:33|04233|18086|DABU|944.17B|944170000000|206.78|1891678|-6.88|40|2023-08-01|15/06/2023||2.93||31640000000|||2023-05-04|15/03/2023||2.2||26790000000||
2023-04-29 21:34:38|04234|947396|DALB|374.25B|374250000000|1996.2|328839|29.77|28|2023-08-04|15/06/2023||21.34||30804000000|||2023-05-10|15/03/2023|31.36|13.51|39120000000|38820000000||
2023-04-29 21:34:43|04235|947225|DPNT|257.39B|257390000000|1883|331373|-17.5|32|2023-05-03|15/03/2023||15.5||20090000000|||2023-02-07|15/12/2022|15.3|15.3|19910000000|19910000000||
2023-04-29 21:34:48|04236|18203|DHAE|23.87B|23870000000|38.15|4841667|-31.94|27|2023-07-25|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-29 21:34:53|04237|18099|DIVI|867.52B|867520000000|206.78|609348|-28.41|40|2023-08-14|15/06/2023||19.79||19830000000|||2023-05-29|15/03/2023||14.1||18110000000||
2023-04-29 21:34:59|04238|1046345|DIXO|173.64B|173640000000|2915.3|386400|-33.31|26|2023-08-30|15/06/2023||15.56||39950000000|||2023-05-31|15/03/2023||11.58||30640000000||
2023-04-29 21:35:04|04239|18100|DLF|1.05T|1050000000000|206.78|4259619|11.88|40|2023-08-11|15/06/2023||1.86||16343000000|||2023-05-24|15/03/2023||2.14||16130000000||
2023-04-29 21:35:09|04240|962426|DLPA|161.83B|161830000000|1954.5|198658|-27.1|28|2023-07-27|15/06/2023||12.05||5700000000|||2023-05-19|15/03/2023||9.12||5130000000||
2023-04-29 21:35:13|04241|18101|REDY|818.32B|818320000000|4,910.00|341018|19.11|35|2023-07-27|15/06/2023||56.61||69780000000|||2023-05-12|15/03/2023||49.94||61170000000||
2023-04-29 21:35:17|04242|18108|EICH|902.68B|902680000000|3301.1|614694|23.18|34|2023-08-09|15/06/2023||29.32||36440000000|||2023-05-12|15/03/2023||28.94||37130000000||
2023-04-29 21:35:22|04243|18113|EMAM|165.15B|165150000000|206.78|417534|-23.8|31|2023-08-02|15/06/2023||1.71||8500000000|||2023-05-04|15/03/2023||2.43||8020000000||
2023-04-29 21:35:27|04244|992809|ENDU|189.09B|189090000000|1,337.90|57242|7.59|27|2023-05-31|15/03/2023||8.85||20970000000|||2023-02-08|15/12/2022|7.7|7.95|20950000000|21150000000||
2023-04-29 21:35:33|04245|18118|ESCO|214.2B|214200000000|206.78|315303|22.29|28|2023-07-31|15/06/2023||22.40||21240000000|||2023-05-10|15/03/2023||16.55||21530000000||
2023-04-29 21:35:40|04246|18122|EXID|166.3B|166300000000|195.85|1954661|27.47|40|2023-07-28|15/06/2023||2.46||34129000000|||2023-05-04|15/03/2023||2.84||36010000000||
2023-04-29 21:35:44|04247|18125|FED|285.48B|285480000000|206.78|8887607|38.2|36|2023-07-18|15/06/2023||3.67||25130000000|||2023-05-08|15/03/2023||3.68||26040000000||
2023-04-29 21:35:51|04248|18132|FOHE|196.89B|196890000000|206.78|725795|-2.7|40|2023-08-04|15/06/2023||1.9||16620000000|||2023-05-26|15/03/2023||1.57||16220000000||
2023-04-29 21:35:58|04249|18137|GAIL|705.51B|705510000000|107.30|15721423|2|45|2023-08-11|15/06/2023||4.46||282797000000|||2023-05-25|15/03/2023||1.64||345650000000||
2023-04-29 21:36:03|04250|1167243|GLAD|223.8B|223800000000|206.78|772168|-57.64|16|2023-08-30|15/06/2023||18.46||11860000000|||2023-05-31|15/03/2023||15.13||9620000000||
2023-04-29 21:36:08|04251|18149|GLEN|158.99B|158990000000|206.78|1280389|28.29|40|2023-08-11|15/06/2023||10.48||32810000000|||2023-05-31|15/03/2023||11.35||33140000000||
2023-04-29 21:36:13|04252|18150|GMRI|275.54B|275540000000|206.78|9839010|22.55|39|2023-05-31|15/03/2023||||13868000000|||2023-02-14|15/12/2022|0.28||12000000000|12000000000||
2023-04-29 21:36:18|04253|18152|GOCP|928.1B|928100000000|206.78|1086233|13.01|40|2023-07-31|15/06/2023||5.57||31062000000|||2023-05-09|15/03/2023||4.53||32370000000||
2023-04-29 21:36:22|04254|18153|GODI|151.62B|151620000000|206.78|159487|-9.67|30|2023-05-26|15/03/2023|||||||2023-02-13|15/12/2022|9.34||38430000000|||
2023-04-29 21:36:31|04255|18154|GODR|365.67B|365670000000|1,315.45|604511|-17.21|39|2023-08-01|15/06/2023||6.63||5775000000|||2023-05-02|15/03/2023||14.52||9360000000||
2023-04-29 21:36:36|04256|18156|GRAS|1.13T|1130000000000|206.78|570652|0.61|40|2023-08-16|15/06/2023||9.98|||||2023-05-24|15/03/2023||12.72||65180000000||
2023-04-29 21:36:41|04257|18171|GGAS|321.99B|321990000000|467.75|1004343|-8.66|33|2023-08-01|15/06/2023||5.01||49399000000|||2023-05-10|15/03/2023||4.53||38030000000||
2023-04-29 21:36:45|04258|18170|GSPT|160.77B|160770000000|284.95|836558|6.48|35|2023-05-24|15/03/2023||3.1||4010000000|||2023-02-13|15/12/2022|3|3.7|4020000000|4170000000||
2023-04-29 21:36:50|04259|18174|HVEL|770.73B|770730000000|206.78|580341|-6.6|45|2023-07-19|15/06/2023||5.9||48010000000|||2023-05-12|15/03/2023||6.51||48180000000||
2023-04-29 21:36:54|04260|18176|HCLT|2.88T|2880000000000|206.78|2992420|-2.7|40|2023-07-14|15/06/2023||14.15||274340000000|||2023-04-22|15/03/2023|14.69|14.28|266060000000|266790000000||
2023-04-29 21:36:59|04261|1089258|HDFA|376.55B|376550000000|1,768.00|519609|-13.89|25|2023-08-30|15/06/2023||16.93||5220000000|||2023-05-31|15/03/2023|17.62|16.69|5410000000|5790000000||
2023-04-29 21:37:03|04262|18177|HDBK|9.42T|9420000000000|206.78|12052374|23.06|40|2023-07-24|15/06/2023||21.25||326020000000|||2023-04-15|15/03/2023|21.6|21.64|320830000000|320830000000||
2023-04-29 21:37:08|04263|1054973|HDFL|1.14T|1140000000000|206.78|5105406|-7.17|25|2023-08-30|15/06/2023||2.56||91864000000|||2023-05-01|15/03/2023|1.7|1.94|198100000000|197790000000||
2023-04-29 21:37:13|04264|18179|HROM|510.64B|510640000000|206.78|425333|1.7|42|2023-07-26|15/06/2023||42.09||95510000000|||2023-05-04|15/03/2023||35.83||82200000000||
2023-04-29 21:37:18|04265|18187|HALC|969.47B|969470000000|206.78|6301756|-10.74|44|2023-05-18|15/03/2023||7.9||544760000000|||2023-02-08|15/12/2022|6.13|8.3|531510000000|427470000000||
2023-04-29 21:37:24|04266|1072997|HIAE|976.48B|976480000000|206.78|1378933|78.9|22|2023-05-12|15/03/2023||63.8||120540000000|||2023-02-09|15/12/2022|34.53|34.5|56660000000|56660000000||
2023-04-29 21:37:28|04267|39868|HCPR|98.05B|98050000000|206.78|2775464|-11.27|26|2023-05-29|15/03/2023|||||||2023-02-01|15/12/2022|0.83||5570000000|||
2023-04-29 21:37:33|04268|18184|HPCL|356.41B|356410000000|206.78|3590364|-10.95|44|2023-08-03|15/06/2023||13.23||1159591000000|||2023-05-24|15/03/2023||20.57||1065450000000||
2023-04-29 21:37:37|04269|18185|HLL|5.77T|5770000000000|2,457.30|1473641|9.61|43|2023-07-18|15/06/2023||10.78||152970000000|||2023-04-28|15/03/2023|10.86|11.05|150530000000|152940000000||
2023-04-29 21:37:42|04270|18186|HZNC|1.33T|1330000000000|206.78|1244771|-2.16|40|2023-07-20|15/06/2023||7.00||90641000000|||2023-04-23|15/03/2023|6.11|5.6|85090000000|85060000000||
2023-04-29 21:37:48|04271|18191|HDFC|5.09T|5090000000000|206.78|3334877|24.55|40|2023-07-31|15/06/2023||21.95||46155000000|||2023-05-01|15/03/2023||20.21||57010000000||
2023-04-29 21:37:53|04272|18198|ICBK|6.41T|6410000000000|917.65|19174437|22.82|36|2023-07-31|15/06/2023||12.55||227680000000|||2023-04-22|15/03/2023|13.06|13|227550000000|211720000000||
2023-04-29 21:37:58|04273|1050153|ICIL|530.01B|530010000000|206.78|528593|-19.32|26|2023-08-30|15/06/2023||8.74||55300000000|||2023-05-01|15/03/2023|8.89|8.84|46170000000|52840000000||
2023-04-29 21:38:02|04274|991131|ICIR|625.06B|625060000000|206.78|2235561|-18.86|28|2023-08-30|15/06/2023||1.24||76558000000|||2023-05-31|15/03/2023|1.63|2.8|126300000000|120360000000||
2023-04-29 21:38:06|04275|1073007|ICCI|143.05B|143050000000|206.78|217225|-23.78|26|2023-05-01|15/03/2023|8.12||8600000000|8840000000|||2023-01-17|15/12/2022|8.7|8.65|8800000000|8800000000||
2023-04-29 21:38:11|04276|960765|IDFB|407.54B|407540000000|206.78|24559370|54.79|30|2023-07-31|15/06/2023||0.97||37217000000|||2023-04-29|15/03/2023||0.83||45080000000||
2023-04-29 21:38:15|04277|1161582|INMR|164.3B|164300000000|206.78|4782|9.7|18|2023-07-20|15/06/2023||26.1||2790000000|||2023-05-01|15/03/2023||20.18||2630000000||
2023-04-29 21:38:24|04278|18209|INBA|401.53B|401530000000|206.78|1602975|99.5|32|2023-07-19|15/06/2023||7.30||48092000000|||2023-05-11|15/03/2023||11.6||75300000000||
2023-04-29 21:38:28|04279|18210|IHTL|481.44B|481440000000|206.78|3743391|37.29|40|2023-08-07|15/06/2023||1.57||11154000000|||2023-05-26|15/03/2023||2.28||15820000000||
2023-04-29 21:38:34|04280|18197|IOC|1.12T|1120000000000|206.78|8690583|-6.04|45|2023-08-03|15/06/2023||1.59||2311770000000|||2023-05-18|15/03/2023||5.92||1977990000000||
2023-04-29 21:38:38|04281|1169003|INID|414.93B|414930000000|206.78|32460721|41.74|11|2023-02-13|15/12/2022|1.25||62180000000||||2022-11-10|15/09/2022|1.31||58100000000|||
2023-04-29 21:38:42|04282|1153181|INIR|494.24B|494240000000|206.78|1162571|-18.43|18|2023-05-31|15/03/2023||3.2||9500000000|||2023-02-08|15/12/2022|3.2|3.2|9180000000|9180000000||
2023-04-29 21:38:49|04283|18213|IGAS|346.71B|346710000000|494|2002289|31.23|35|2023-08-11|15/06/2023||5.3||24130000000|||2023-05-26|15/03/2023||6.15||37260000000||
2023-04-29 21:38:54|04284|39852|INUS|417.61B|417610000000|155|6630014|-26.33|40|2023-07-27|15/06/2023||5.11||68760000000|||2023-04-25|15/03/2023|5.19|5.25|67530000000|67870000000||
2023-04-29 21:38:58|04285|18215|INBK|894.45B|894450000000|206.78|3875555|16.64|40|2023-07-11|15/06/2023||27.75||70050000000|||2023-05-01|15/03/2023|26.31|26.07|121700000000|68260000000||
2023-04-29 21:39:05|04286|18216|INED|486.02B|486020000000|3776.2|299903|-19.02|45|2023-07-25|15/06/2023||9.37||6170000000|||2023-05-30|15/03/2023||15.16||5720000000||
2023-04-29 21:39:09|04287|18217|INFY|5.2T|5200000000000|206.78|7338731|-20.84|35|2023-07-14|15/06/2023||14.65||379470000000|||2023-04-13|15/03/2023|14.73|15.83|372780000000|388370000000||
2023-04-29 21:39:14|04288|961701|INGL|779.17B|779170000000|206.78|683761|8.79|28|2023-08-02|15/06/2023||18.55||149370000000|||2023-06-01|15/03/2023||31.63||138840000000||
2023-04-29 21:39:19|04289|18222|IPCA|180.17B|180170000000|710.15|632702|-30.77|45|2023-08-10|15/06/2023||12.61||14745000000|||2023-05-24|15/03/2023||7.72||14410000000||
2023-04-29 21:39:24|04290|18224|ITC|5.29T|5290000000000|206.78|13510144|62.98|40|2023-07-27|15/06/2023||3.54||152960000000|||2023-05-17|15/03/2023||3.92||166070000000||
2023-04-29 21:39:29|04291|18241|JNSP|585.76B|585760000000|206.78|2296815|6.73|40|2023-08-08|15/06/2023||11.14||119980000000|||2023-05-23|15/03/2023||8.9||132750000000||
2023-04-29 21:39:34|04292|18244|JSWE|427.83B|427830000000|259.25|1492318|-21.53|39|2023-05-03|15/03/2023||5.90||25410000000|||2023-01-20|15/12/2022|1.1|1.3|22480000000|21270000000||
2023-04-29 21:39:40|04293|18226|JSTL|1.74T|1740000000000|206.78|1633953|-0.34|40|2023-07-28|15/06/2023||12.75||380909000000|||2023-05-17|15/03/2023||8.1||457070000000||
2023-04-29 21:39:44|04294|18247|JUBI|294.08B|294080000000|206.78|2246590|-17.72|42|2023-07-26|15/06/2023||2.32||14270000000|||2023-05-29|15/03/2023||1.54||12620000000||
2023-04-29 21:39:50|04295|18260|KTKM|3.85T|3850000000000|206.78|3905659|9.76|40|2023-07-20|15/06/2023||14.84||83000000000|||2023-04-29|15/03/2023||14.96||82390000000||
2023-04-29 21:39:56|04296|39882|LTFH|225.69B|225690000000|206.78|3974742|5.11|38|2023-07-21|15/06/2023||2.02||17300000000|||2023-05-01|15/03/2023||1.84||19870000000||
2023-04-29 21:40:00|04297|991132|LTEH|398.76B|398760000000|159.88|278724|-7.21|28|2023-08-30|15/06/2023||29.05||22810000000|||2023-05-01|15/03/2023|29.22|28.99|20960000000|20930000000||
2023-04-29 21:40:05|04298|18268|LART|3.32T|3320000000000|206.78|2205850|37.53|40|2023-07-26|15/06/2023||16.22||425610000000|||2023-05-10|15/03/2023||28.31||586500000000||
2023-04-29 21:40:10|04299|986039|LTIM|1.31T|1310000000000|206.78|481414|-9.55|28|2023-07-13|15/06/2023||39.84||85490000000|||2023-04-27|15/03/2023|37.6|39.69|86910000000|87890000000||
2023-04-29 21:40:14|04300|994422|LAUL|165.69B|165690000000|206.78|2189831|-46.25|28|2023-07-27|15/06/2023||4.60||14681000000|||2023-05-01|15/03/2023||1.92||13830000000||
2023-04-29 21:40:19|04301|18269|LICH|189.33B|189330000000|206.78|1614137|-10.38|45|2023-07-28|15/06/2023||18.19||17535000000|||2023-05-01|15/03/2023||15.97||17260000000||
2023-04-29 21:40:25|04302|18270|LUPN|322.45B|322450000000|206.78|1057383|-5.23|40|2023-08-09|15/06/2023||6.86||45360000000|||2023-05-17|15/03/2023||4.9||41870000000||
2023-04-29 21:40:29|04303|18291|MRF|377.49B|377490000000|88890.6|6302|22.89|32|2023-05-04|15/03/2023||598.2||58080000000|||2023-02-09|15/12/2022|399.05|399.05|55350000000|55350000000||
2023-04-29 21:40:34|04304|985843|MGAS|99.63B|99630000000|1,007.00|610070|21.93|27|2023-05-22|15/03/2023||24.1||16490000000|||2023-02-08|15/12/2022|17.4|17.11|16710000000|16930000000||
2023-04-29 21:40:38|04305|18273|MAHM|1.36T|1360000000000|1,226.90|2417062|32.94|40|2023-08-04|15/06/2023||18.21||232600000000|||2023-05-30|15/03/2023||14.08||220810000000||
2023-04-29 21:40:42|04306|18271|||||||34|2023-07-24|15/06/2023||3.15||20173000000|||2023-04-28|15/03/2023|5.5|4.98|17230000000|16860000000||
2023-04-29 21:40:47|04307|39888|MNFL|109.78B|109780000000|206.78|5606556|11.69|30|2023-08-10|15/06/2023||5.05||8110000000|||2023-05-17|15/03/2023||4.57||12520000000||
2023-04-29 21:40:51|04308|18276|MRCO|643.89B|643890000000|496.40|1319568|-8.51|40|2023-08-03|15/06/2023||2.84||25918000000|||2023-05-05|15/03/2023||2.26||22350000000||
2023-04-29 21:40:56|04309|18277|MRTI|2.59T|2590000000000|206.78|414451|8.89|40|2023-07-27|15/06/2023||70.1||330530000000|||2023-04-26|15/03/2023|86.9|87.14|320480000000|319600000000||
2023-04-29 21:41:02|04310|18279|MAXI|220.79B|220790000000|206.78|904666|-16.51|42|2023-08-08|15/06/2023||2.17||41030000000|||2023-05-30|15/03/2023||4.59||93800000000||
2023-04-29 21:41:08|04311|18283|MINT|566.43B|566430000000|3,434.00|637303|-4.78|38|2023-01-18|15/12/2022||31.94||35090000000|||2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000||
2023-04-29 21:41:12|04312|18290|MBFL|342.02B|342020000000|206.78|540227|-34.99|41|2023-07-27|15/06/2023||21.68||36490000000|||2023-04-26|15/03/2023|21.39|22.04|33610000000|35060000000||
2023-04-29 21:41:18|04313|39890|MUTT|409.76B|409760000000|206.78|544942|-20.26|33|2023-08-10|15/06/2023||23.55||18453000000|||2023-05-17|15/03/2023||21.35||22120000000||
2023-04-29 21:41:23|04314|39891|NATP|104.32B|104320000000|206.78|299877|-27.85|29|2023-05-29|15/03/2023||6.8||8300000000|||2023-02-09|15/12/2022|3.4|3.32|4930000000|4930000000||
2023-04-29 21:41:28|04315|18299|NALU|152.26B|152260000000|82.90|10115858|-23.21|39|2023-05-29|15/03/2023||2.4||32850000000|||2023-02-10|15/12/2022|1.5|1.48|32900000000|32910000000||
2023-04-29 21:41:39|04316|946691|NAFL|240.35B|240350000000|206.78|147378|22.54|28|2023-07-25|15/06/2023||||4287000000|||2023-05-09|15/03/2023||22.98||6290000000||
2023-04-29 21:41:43|04317|30059|NEST|2.1T|2100000000000|206.78|69008|18.03|40|2023-07-26|15/06/2023||69.4||44870000000|||2023-04-25|15/03/2023|76.4|71.46|48310000000|44330000000||
2023-04-29 21:41:49|04318|1053096|NIPF|148.44B|148440000000|206.78|487080|-25.54|26|2023-08-30|15/06/2023||2.60||2990000000|||2023-05-31|15/03/2023|3.17|3.6|3480000000|3520000000||
2023-04-29 21:41:53|04319|18309|NMDC|318.26B|318260000000|206.78|7547677|-5.43|41|2023-05-25|15/03/2023||5||55580000000|||2023-02-14|15/12/2022|3|3.02|37200000000|37180000000||
2023-04-29 21:41:59|04320|18297|NTPC|1.67T|1670000000000|172|12669527|7.7|40|2023-07-31|15/06/2023||4.15||320451000000|||2023-05-29|15/03/2023||5.34||401190000000||
2023-04-29 21:42:06|04321|18312|OEBO|332.73B|332730000000|206.78|598123|-5.5|40|2023-07-27|15/06/2023||13.37||15620000000|||2023-05-12|15/03/2023||8.87||12560000000||
2023-04-29 21:42:11|04322|18311|ONGC|2T|2000000000000|206.78|10780405|-3.55|40|2023-08-10|15/06/2023||13.3|||||2023-05-29|15/03/2023||7.74||368460000000||
2023-04-29 21:42:16|04323|18313|OILI|276.36B|276360000000|206.78|2157582|11.14|45|2023-08-11|15/06/2023||13.45||58416000000|||2023-05-29|15/03/2023||14.5||54870000000||
2023-04-29 21:42:21|04324|18325|PAGE|449.73B|449730000000|206.78|24986|-12.08|30|2023-05-25|15/03/2023||121.07||11480000000|||2023-02-09|15/12/2022|110.9|110.93|12230000000|12910000000||
2023-04-29 21:42:25|04325|18334|PLNG|355.35B|355350000000|236.75|2526897|17.76|35|2023-08-10|15/06/2023||4.99||138020000000|||2023-05-10|15/03/2023||4.73||137880000000||
2023-04-29 21:42:29|04326|18335|PFIZ|171.63B|171630000000|206.78|9942|-12.71|27|2023-05-08|15/03/2023||||5660000000|||2023-02-09|15/12/2022|32.9|32.7|6220000000|6590000000||
2023-04-29 21:42:35|04327|100258|PIIL|513.08B|513080000000|3,384.50|427996|16.77|36|2023-05-16|15/03/2023||20.27||16370000000|||2023-02-14|15/12/2022|23.1|23.12|16130000000|16130000000||
2023-04-29 21:42:39|04328|18337|PIDI|1.23T|1230000000000|206.78|309855|-1.57|31|2023-08-09|15/06/2023||10.22||27453000000|||2023-05-08|15/03/2023||6.33||27080000000||
2023-04-29 21:42:44|04329|18339|PIRA|175.75B|175750000000|736.75|1413490|-37.32|31|2023-05-12|15/03/2023|||||||2023-02-08|15/12/2022|19.4|19.4|12440000000|12220000000||
2023-04-29 21:42:49|04330|1127928|POLC|480.05B|480050000000|206.78|301042|27.16|21|2023-08-30|15/06/2023||17.44||26820000000|||2023-05-31|15/03/2023||24.99||42710000000||
2023-04-29 21:42:55|04331|18341|PWFC|448.55B|448550000000|206.78|7247638|43.18|43|2023-05-30|15/03/2023||||40300000000|||2023-02-12|15/12/2022|11.38|11.1|43690000000|37340000000||
2023-04-29 21:43:00|04332|18342|PGRD|1.65T|1650000000000|206.78|9729275|0.32|45|2023-08-01|15/06/2023||4.56||103137000000|||2023-05-30|15/03/2023||5.5||115510000000||
2023-04-29 21:43:07|04333|18344|PREG|196.7B|196700000000|206.78|590367|3.1|39|2023-05-29|15/03/2023||2.21||19240000000|||2023-02-14|15/12/2022|3.2|4.67|23170000000|23170000000||
2023-04-29 21:43:11|04334|18346|PROC|455.7B|455700000000|206.78|5074|-2.85|28|2023-08-23|15/06/2023||||8110000000|||2023-05-12|15/03/2023||||9720000000||
2023-04-29 21:43:17|04335|18350|PNBK|575.33B|575330000000|52.25|48457449|47.81|40|2023-07-28|15/06/2023||2.63||86354000000|||2023-05-16|15/03/2023||1.19||125600000000||
2023-04-29 21:43:22|04336|987147|RATB|97.01B|97010000000|206.78|7877309|33.11|30|2023-08-30|15/06/2023||3.4|||||2023-05-01|15/03/2023||||18390000000||
2023-04-29 21:43:28|04337|18371|RECM|347.98B|347980000000|206.78|6985705|38.3|38|2023-05-30|15/03/2023|||||||2023-01-30|15/12/2022|10.65|10.7|36450000000|||
2023-04-29 21:43:35|04338|18367|RELI|15.38T|15380000000000|206.78|6984363|-14.16|40|2023-07-21|15/06/2023||27.87||2440274000000|||2023-04-21|15/03/2023|28.5|29.39|2129450000000|2143290000000||
2023-04-29 21:43:39|04339|18016|SANO|128.33B|128330000000|5570.1|24819|-18.02|31|2023-07-25|15/06/2023||||7240000000|||2023-05-09|15/03/2023||||6370000000||
2023-04-29 21:43:43|04340|18376|SBI|5.16T|5160000000000|578.3|19362997|13.95|40|2023-08-04|15/06/2023||16.15||489840000000|||2023-05-19|15/03/2023||16.9||520530000000||
2023-04-29 21:43:47|04341|1158869|SBIC|730.64B|730640000000|206.78|857505|-8.4|18|2023-07-21|15/06/2023||6.37||28101000000|||2023-05-01|15/03/2023||5.66||32640000000||
2023-04-29 21:43:51|04342|1050746|SBIL|1.14T|1140000000000|206.78|1421974|2.07|25|2023-08-30|15/06/2023||5.52||110400000000|||2023-05-01|15/03/2023|7.76|9.27|199000000000|200250000000||
2023-04-29 21:43:56|04343|18383|SHCM|878.01B|878010000000|206.78|51769|-5.95|45|2023-07-31|15/06/2023||146.76||44140000000|||2023-05-22|15/03/2023||122.48||46090000000||
2023-04-29 21:44:01|04344|18386|SHMF|498.98B|498980000000|1332.6|838841|16.71|40|2023-07-27|15/06/2023||45.83||25523000000|||2023-05-01|15/03/2023|33.82|45.78|79660000000|44860000000||
2023-04-29 21:44:06|04345|18387|SIEM|1.23T|1230000000000|206.78|357787|51.65|40|2023-08-09|15/06/2023||13.19||38080000000|||2023-05-17|15/03/2023||10.56||42350000000||
2023-04-29 21:44:11|04346|18397|SRFL|752.86B|752860000000|206.78|523096|1.13|27|2023-05-17|15/03/2023||19.03||37500000000|||2023-01-30|15/12/2022|17.2|17.19|34700000000|34650000000||
2023-04-29 21:44:15|04347|18399|SAIL|342.01B|342010000000|82.80|14419053|-15.34|40|2023-08-11|15/06/2023||1.94||245063000000|||2023-05-31|15/03/2023||3||295720000000||
2023-04-29 21:44:20|04348|18405|SUN|2.37T|2370000000000|986.45|2168618|7.11|40|2023-08-15|15/06/2023||9.83||115670000000|||2023-05-26|15/03/2023||7.71||108770000000||
2023-04-29 21:44:26|04349|18406|SUTV|170.17B|170170000000|431.9|457574|-12.09|44|2023-05-26|15/03/2023||9.5||8370000000|||2023-02-03|15/12/2022|10.6|9.86|8580000000|8690000000||
2023-04-29 21:44:33|04350|958336|SYNN|268.89B|268890000000|206.78|649663|8.49|28|2023-07-26|15/06/2023||2.41||6361000000|||2023-04-26|15/03/2023|4.46|4.1|9940000000|9160000000||
2023-04-29 21:44:37|04351|18417|TTCH|242.73B|242730000000|206.78|898270|-0.69|39|2023-05-04|15/03/2023||22.22||41220000000|||2023-02-01|15/12/2022|15.62|15.6|41480000000|41500000000||
2023-04-29 21:44:42|04352|18419|TATA|361.81B|361810000000|206.78|321907|16.97|38|2023-04-18|15/03/2023|11.44|12.2|45690000000|46060000000|||2023-01-23|15/12/2022|13.82||45280000000|45020000000||
2023-04-29 21:44:46|04353|18420|TCS|11.78T|11780000000000|206.78|1998942|-10.18|40|2023-07-12|15/06/2023||30.07||602050000000|||2023-04-13|15/03/2023|31.14|31.1|591620000000|590240000000||
2023-04-29 21:44:52|04354|18422|TACN|709.26B|709260000000|206.78|1244593|-5.89|40|2023-08-10|15/06/2023||3.57||36500000000|||2023-04-26|15/03/2023|2.89|2.89|36190000000|36190000000||
2023-04-29 21:44:56|04355|18421|TTEX|413.31B|413310000000|6643.6|116829|-15.3|28|2023-07-26|15/06/2023||31.33|||||2023-05-01|15/03/2023||31.58||8560000000||
2023-04-29 21:45:01|04356|18425|TAMO|1.74T|1740000000000|484.95|10642908|11.21|36|2023-07-26|15/06/2023||11.69||979530000000|||2023-05-30|15/03/2023||8.05||1039520000000||
2023-04-29 21:45:06|04357|18426|TTPW|642.74B|642740000000|201.1|8702971|-18.99|40|2023-08-15|15/06/2023||3.13||147520000000|||2023-05-04|15/03/2023||3.98||143920000000||
2023-04-29 21:45:11|04358|18428|TISC|1.32T|1320000000000|206.78|42878187|-14.38|40|2023-08-09|15/06/2023||2.75||609684000000|||2023-05-17|15/03/2023||0.65||593440000000||
2023-04-29 21:45:18|04359|18429|TEML|900.78B|900780000000|1022.2|2969379|-17.01|40|2023-07-31|15/06/2023||14.76||140110000000|||2023-05-26|15/03/2023||13.75||137580000000||
2023-04-29 21:45:23|04360|18272|TRCE|173.96B|173960000000|206.78|393629|-7.02|34|2023-05-24|15/03/2023||5.1||21530000000|||2023-02-07|15/12/2022|2.9|2.89|20090000000|20060000000||
2023-04-29 21:45:29|04361|18433|TITN|2.34T|2340000000000|2641.85|994715|5.12|40|2023-08-04|15/06/2023||10.89||112940000000|||2023-05-11|15/03/2023||8.73||90100000000||
2023-04-29 21:45:34|04362|18435|TORP|559.37B|559370000000|206.78|264183|18.89|40|2023-08-03|15/06/2023||10.52||27340000000|||2023-05-24|15/03/2023||9.65||24520000000||
2023-04-29 21:45:38|04363|18436|TOPO|265.01B|265010000000|206.78|920482|-0.25|28|2023-08-03|15/06/2023||6.60||65100000000|||2023-05-23|15/03/2023||||50540000000||
2023-04-29 21:45:43|04364|18437|TREN|485.9B|485900000000|1,365.00|576668|11.36|32|2023-05-26|15/03/2023||2.4||20070000000|||2023-02-08|15/12/2022|4.5|4.51|21720000000|19780000000||
2023-04-29 21:45:48|04365|18442|TVSM|540.22B|540220000000|206.78|1241933|67.07|45|2023-07-27|15/06/2023||8.51||74280000000|||2023-05-04|15/03/2023||7.37||65460000000||
2023-04-29 21:45:54|04366|18445|ULTC|2.18T|2180000000000|206.78|361659|14.19|40|2023-07-20|15/06/2023||62.85||172950000000|||2023-04-28|15/03/2023|61.7|57.53|186620000000|185500000000||
2023-04-29 21:45:59|04367|18447|UNBK|518.42B|518420000000|206.78|10665772|91.54|44|2023-05-11|15/03/2023||3.4||127700000000|||2023-01-20|15/12/2022|3.1|3.1|118990000000|114800000000||
2023-04-29 21:46:04|04368|18449|UBBW|391.35B|391350000000|1,476.15|227849|-5.98|34|2023-05-04|15/03/2023||3.38||18010000000|||2023-02-09|15/12/2022|1.2|4.35|16110000000|16110000000||
2023-04-29 21:46:07|04369|18451|||||||42|2023-07-24|15/06/2023||||21690000000|||2023-05-31|15/03/2023||2.38||23670000000||
2023-04-29 21:46:12|04370|18450|UPLL|555.29B|555290000000|206.78|1861933|-10.19|40|2023-07-31|15/06/2023||10.18||96846000000|||2023-05-01|15/03/2023||22.25||172500000000||
2023-04-29 21:46:17|04371|993204|VARB|938.74B|938740000000|206.78|1564502|104.13|27|2023-08-14|15/06/2023||||45070000000|||2023-05-02|15/03/2023||6.2||35940000000||
2023-04-29 21:46:22|04372|18377|VDAN|1.04T|1040000000000|206.78|10811327|-32.14|40|2023-07-26|15/06/2023||12.80||384948000000|||2023-05-10|15/03/2023||10.6||344830000000||
2023-04-29 21:46:27|04373|18200|VODA|338.32B|338320000000|206.78|101992519|-27.23|40|2023-07-28|15/06/2023||-1.94||103581000000|||2023-05-11|15/03/2023||-1.94||106110000000||
2023-04-29 21:46:32|04374|18462|VOLT|264.39B|264390000000|206.78|1541534|-37.85|40|2023-08-03|15/06/2023||6.34||31360000000|||2023-04-26|15/03/2023|4.35|5.4|29570000000|29050000000||
2023-04-29 21:46:36|04375|18466|WHIR|167.62B|167620000000|206.78|115437|-17.98|27|2023-05-25|15/03/2023||9.4||17720000000|||2023-02-01|15/12/2022|1.9|1.67|13030000000|12630000000||
2023-04-29 21:46:41|04376|18467|WIPR|2.11T|2110000000000|206.78|3687606|-26.32|35|2023-07-19|15/06/2023||5.59||237040000000|||2023-04-27|15/03/2023|4.12|5.74|231900000000|234100000000||
2023-04-29 21:46:47|04377|18470|YESB|451.45B|451450000000|206.78|145356361|15.02|45|2023-07-21|15/06/2023||0.185|||||2023-05-01|15/03/2023|0.07|0.1333|73520000000|32160000000||
2023-04-29 21:46:52|04378|18471|ZEE|188.98B|188980000000|196.75|9315794|-23.02|40|2023-07-25|15/06/2023||2.78||19555000000|||2023-05-11|15/03/2023||1.26||20180000000||
2023-04-29 21:46:57|04379|946102|2670|636.38B|636380000000|206.78|211027|43.84|34|2023-07-05|15/05/2023||||81000000000|||2023-04-12|15/02/2023|115.7|67.77|81500000000|74300000000||
2023-04-29 21:47:07|04380|946298|8572|520.12B|520120000000|332|1529684|-0.9|34|2023-07-28|15/06/2023||||64662000000|||2023-05-11|15/03/2023||||67350000000||
2023-04-29 21:47:11|04381|946144|4401|234.05B|234050000000|206.78|185190|-8.79|34|2023-08-09|15/06/2023||||98100000000|||2023-05-12|15/03/2023||||105020000000||
2023-04-29 21:47:15|04382|44296|6857|1.94T|1940000000000|206.78|2065176|17.24|39|2023-07-26|15/06/2023||147.35||123990000000|||2023-04-26|15/03/2023|166.08|167.09|147390000000|135820000000||
2023-04-29 21:47:20|04383|44267|8267|2.37T|2370000000000|2767.5|1984359|12.11|39|2023-07-05|15/05/2023||||2270000000000|||2023-04-12|15/02/2023|29.43|44.54|2395020000000|2313760000000||
2023-04-29 21:47:25|04384|946297|8570|260.32B|260320000000|1206|745883|1.09|36|2023-08-11|15/05/2023||37.25||115210000000|||2023-04-11|15/02/2023|31.71|31.71|120600000000|120610000000||
2023-04-29 21:47:30|04385|946310|8905|416.43B|416430000000|206.78|770454|16.12|34|2023-07-04|15/05/2023||31.48||103750000000|||2023-04-11|15/02/2023|33.1|33.1|103640000000|103600000000||
2023-04-29 21:47:34|04386|44240|5201|1.11T|1110000000000|206.78|992343|3.27|28|2023-08-01|15/06/2023||||507300000000|||2023-05-12|15/03/2023||||414350000000||
2023-04-29 21:47:39|04387|949910|4206|197.01B|197010000000|206.78|98105|2.5|34|2023-07-27|15/06/2023||||50950000000|||2023-04-28|15/03/2023|5.27||64780000000|64780000000||
2023-04-29 21:47:44|04388|952959|9627|198.13B|198130000000|206.78|152543|-3.42|33|2023-06-06|15/04/2023||91.73||93910000000|||2023-03-03|15/01/2023|80.4|84.22|92700000000|93480000000||
2023-04-29 21:47:50|04389|946132|4088|389B|389000000000|206.78|381830|-0.52|34|2023-08-11|15/06/2023||||245000000000|||2023-05-10|15/03/2023||||266770000000||
2023-04-29 21:47:54|04390|946246|7259|1.07T|1070000000000|3975|805349|5.16|34|2023-07-28|15/06/2023||120.53||1107520000000|||2023-04-27|15/03/2023|52.16|161.96|1191690000000|1135040000000||
2023-04-29 21:47:58|04391|44209|2802|2.59T|2590000000000|206.78|1640314|44.31|39|2023-08-01|15/06/2023||||307700000000|||2023-05-11|15/03/2023||18.11||343380000000||
2023-04-29 21:48:04|04392|946105|2784|397.65B|397650000000|206.78|514995|10.95|34|2023-08-04|15/06/2023||||657120000000|||2023-05-15|15/03/2023||||652670000000||
2023-04-29 21:48:09|04393|44281|6770|253.77B|253770000000|206.78|1870341|6.93|39|2023-07-28|15/06/2023||13.34||203970000000|||2023-04-28|15/03/2023|-52.32|43.01|232390000000|219330000000||
2023-04-29 21:48:14|04394|44146|6113|439.44B|439440000000|206.78|1352741|24.65|40|2023-08-11|15/06/2023||||85430000000|||2023-05-12|15/03/2023||||102660000000||
2023-04-29 21:48:18|04395|952375|6436|202.23B|202230000000|206.78|196271|9.96|33|2023-07-28|15/06/2023||||26700000000|||2023-04-26|15/03/2023|68.74||40540000000|38480000000||
2023-04-29 21:48:23|04396|44248|9202|1.38T|1380000000000|206.78|2865284|20.54|39|2023-08-01|15/06/2023||31.41||464000000000|||2023-04-27|15/03/2023|57.14|28.81|448830000000|449010000000||
2023-04-29 21:48:28|04397|946220|6754|163.54B|163540000000|1,242.0|681200|-24.41|34|2023-08-02|15/06/2023||26.22||25330000000|||2023-04-28|15/03/2023|26.49|26.49|29240000000|29520000000||
2023-04-29 21:48:33|04398|44282|8304|284.01B|284010000000|206.78|1750284|-6.61|40|2023-07-31|15/06/2023||61.48|||||2023-05-17|15/03/2023||0.53||13650000000||
2023-04-29 21:48:38|04399|951876|2815|175.17B|175170000000|206.78|61389|5.57|32|2023-05-12|15/03/2023||48.82||14510000000|||2023-02-08|15/12/2022|51.92|45.94|15640000000|15180000000||
2023-04-29 21:48:43|04400|952550|7476|207.72B|207720000000|5740|75551|-17.17|33|2023-08-03|15/06/2023||||20470000000|||2023-05-12|15/03/2023||||27650000000||
2023-04-29 21:48:48|04401|44184|2502|2.66T|2660000000000|206.78|1831775|7.81|39|2023-08-08|15/06/2023||82.09||695340000000|||2023-05-12|15/03/2023||29.6||552690000000||
2023-04-29 21:48:52|04402|992296|7747|659.78B|659780000000|206.78|746006|-3.78|28|2023-08-11|15/06/2023||6.43||23460000000|||2023-05-15|15/03/2023||14.63||22560000000||
2023-04-29 21:48:57|04403|44274|3407|1.33T|1330000000000|206.78|4553041|-10.62|39|2023-08-03|15/06/2023||25.04||693100000000|||2023-05-10|15/03/2023||21.65||666110000000||
2023-04-29 21:49:03|04404|946263|7936|691.47B|691470000000|206.78|827514|82.54|32|2023-08-04|15/06/2023||||127180000000|||2023-05-10|15/03/2023||||134090000000||
2023-04-29 21:49:08|04405|44160|4503|3.68T|3680000000000|2,048.0|5593514|3.54|39|2023-07-28|15/06/2023||30.8||378960000000|||2023-04-27|15/03/2023|-25.19|-20.83|354300000000|361380000000||
2023-04-29 21:49:13|04406|953004|9832|120.51B|120510000000|1546|248819|12.85|33|2023-07-28|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-29 21:49:17|04407|946226|6845|505.38B|505380000000|3785|281170|-4.78|34|2023-08-04|15/06/2023||12.2||57950000000|||2023-05-12|15/03/2023||73.69||85810000000||
2023-04-29 21:49:23|04408|946262|7832|2.03T|2030000000000|206.78|2054689|4.23|34|2023-08-04|15/06/2023||||209080000000|||2023-05-10|15/03/2023||16.15||230330000000||
2023-04-29 21:49:29|04409|987115|6532|720.99B|720990000000|206.78|1241359|9.04|27|2023-07-14|15/05/2023||40.23||22720000000|||2023-04-14|15/02/2023|40.07|40.07|20570000000|20740000000||
2023-04-29 21:49:34|04410|991446|2412|295.24B|295240000000|1,864.0|407278|-6.43|28|2023-07-27|15/06/2023||||10520000000|||2023-05-11|15/03/2023||||12110000000||
2023-04-29 21:49:39|04411|946340|9783|187.96B|187960000000|206.78|316459|-14.44|34|2023-08-04|15/06/2023||||102100000000|||2023-05-12|15/03/2023||||102820000000||
2023-04-29 21:49:43|04412|44235|5108|3.72T|3720000000000|206.78|1762197|14.08|36|2023-08-09|15/06/2023||127.62||1011300000000|||2023-05-15|15/03/2023||99.29||964970000000||
2023-04-29 21:49:48|04413|946206|6448|542.75B|542750000000|206.78|753976|-6.18|34|2023-08-04|15/06/2023||||196900000000|||2023-05-08|15/03/2023||25.85||200800000000||
2023-04-29 21:49:52|04414|949900|2229|367.76B|367760000000|206.78|535467|26.62|34|2023-08-03|15/06/2023||9.32||63260000000|||2023-05-09|15/03/2023||18||66730000000||
2023-04-29 21:49:57|04415|44187|7751|3.29T|3290000000000|206.78|3436227|8.11|28|2023-07-26|15/06/2023||65.35||1034820000000|||2023-04-26|15/03/2023|55.56|50.27|971130000000|976940000000||
2023-04-29 21:50:01|04416|946272|8060|439.6B|439600000000|206.78|129733|19.92|34|2023-07-25|15/06/2023||70||151900000000|||2023-04-25|15/03/2023|80.59|74.2|154830000000|153870000000||
2023-04-29 21:50:06|04417|946338|9697|1.07T|1070000000000|206.78|826105|48.76|34|2023-08-02|15/06/2023||||34920000000|||2023-05-10|15/03/2023||58.79||45280000000||
2023-04-29 21:50:11|04418|44306|6952|308.11B|308110000000|206.78|897508|-4.94|28|2023-08-02|15/06/2023||18.3||61000000000|||2023-05-11|15/03/2023||22.5||62820000000||
2023-04-29 21:50:16|04419|44218|9022|3.32T|3320000000000|16,845.0|644881|2.65|39|2023-07-28|15/06/2023||||291549000000|||2023-04-26|15/03/2023|196.94|-118.97|381130000000|378480000000||
2023-04-29 21:50:20|04420|952820|8439|569.16B|569160000000|206.78|127346|16.1|32|2023-05-12|15/03/2023||||368500000000|||2023-02-07|15/12/2022|-31.82||331990000000|||
2023-04-29 21:50:26|04421|44307|8331|639.81B|639810000000|206.78|2962438|17.89|40|2023-08-07|15/06/2023||23.07|||||2023-05-15|15/03/2023||14.29||||
2023-04-29 21:50:30|04422|44283|9502|1.15T|1150000000000|206.78|2122297|15.78|28|2023-07-27|15/06/2023||107.2||868650000000|||2023-04-28|15/03/2023|-16.85|-16.85|1104000000000|1107250000000||
2023-04-29 21:50:35|04423|44175|4519|5.76T|5760000000000|206.78|2309057|-10.22|29|2023-07-27|15/06/2023||45.52||240280000000|||2023-04-27|15/03/2023|44.68|44.1|312240000000|283560000000||
2023-04-29 21:50:40|04424|946330|9504|257.94B|257940000000|206.78|1372887|-16.16|28|2023-08-03|15/06/2023||32.1||430400000000|||2023-04-28|15/03/2023|-119.3|-119.3|510110000000|510110000000||
2023-04-29 21:50:44|04425|946097|2579|262.19B|262190000000|206.78|539795|0.14|34|2023-08-09|15/06/2023||-12.08||217100000000|||2023-05-12|15/03/2023||-41.74||177840000000||
2023-04-29 21:50:51|04426|952591|7616|180.07B|180070000000|2078|293519|24.88|32|2023-05-12|15/03/2023|||||||2023-02-09|15/12/2022|-1.42||57660000000|||
2023-04-29 21:50:56|04427|44124|1721|313.56B|313560000000|2,598.0|454644|-4.03|38|2023-05-11|15/03/2023||||205320000000|||2023-02-10|15/12/2022|42||127060000000|132430000000||
2023-04-29 21:51:00|04428|976159|7186|602.32B|602320000000|206.78|6717170|8.69|29|2023-05-12|15/03/2023|||||||2023-02-03|15/12/2022|13.87||78560000000|47480000000||
2023-04-29 21:51:05|04429|962543|5021|377.67B|377670000000|206.78|422097|34.58|29|2023-08-10|15/06/2023||169.8||612100000000|||2023-05-11|15/03/2023||50.7||754640000000||
2023-04-29 21:51:09|04430|949906|3349|529.83B|529830000000|206.78|191132|10.67|33|2023-07-10|15/05/2023||163.38||215690000000|||2023-04-10|15/02/2023|125.88|139.68|202290000000|203960000000||
2023-04-29 21:51:16|04431|44262|8253|293.74B|293740000000|206.78|702200|28.43|39|2023-05-15|15/03/2023||25.67||78660000000|||2023-02-09|15/12/2022|113.67|67.71|84790000000|82720000000||
2023-04-29 21:51:21|04432|952146|4751|597.67B|597670000000|1181|2877827|-14.79|33|2023-07-26|15/06/2023||12.6||183920000000|||2023-04-26|15/03/2023|15.6|19.91|195660000000|190540000000||
2023-04-29 21:51:26|04433|44207|7912|922.46B|922460000000|3,900.0|1094817|43.44|39|2023-08-09|15/06/2023||||340300000000|||2023-05-12|15/03/2023||||347150000000||
2023-04-29 21:51:31|04434|44138|8750|2.37T|2370000000000|206.78|4354256|-3.46|39|2023-05-15|15/03/2023||65.5||2086000000000|||2023-02-14|15/12/2022|35.53|65.5|2229180000000|1906500000000||
2023-04-29 21:51:36|04435|946137|4202|305.06B|305060000000|206.78|1035306|34.68|34|2023-08-03|15/06/2023||||143950000000|||2023-05-11|15/03/2023||39.27||137050000000||
2023-04-29 21:51:42|04436|946177|5471|222.08B|222080000000|5,210.0|172425|40.62|34|2023-07-28|15/06/2023||||143250000000|||2023-04-28|15/03/2023|||143800000000|140960000000||
2023-04-29 21:51:47|04437|946202|6383|941.36B|941360000000|206.78|1364417|-7.2|34|2023-08-10|15/06/2023||||156070000000|||2023-05-12|15/03/2023||34.51||157690000000||
2023-04-29 21:51:52|04438|44190|4568|8.91T|8910000000000|206.78|3624062|42.46|39|2023-08-03|15/06/2023||22||330370000000|||2023-04-27|15/03/2023|7.09|5.35|330200000000|314440000000||
2023-04-29 21:51:56|04439|976160|7458|265.32B|265320000000|206.78|188776|36.9|29|2023-05-15|15/03/2023||27.44||30570000000|||2023-02-08|15/12/2022|27.58|53.6|33840000000|31720000000||
2023-04-29 21:52:02|04440|44181|6367|7.21T|7210000000000|24620|710724|22.82|39|2023-08-08|15/06/2023||278.5||1052000000000|||2023-05-09|15/03/2023||170.59||921560000000||
2023-04-29 21:52:08|04441|44182|7735|521.51B|521510000000|206.78|649940|2.04|39|2023-08-01|15/06/2023||241.21||109280000000|||2023-05-10|15/03/2023||233.08||126620000000||
2023-04-29 21:52:13|04442|952021|3880|182.76B|182760000000|206.78|374070|-29.08|32|2023-05-12|15/03/2023||||180200000000|||2023-02-10|15/12/2022|-94.81||172180000000|168340000000||
2023-04-29 21:52:17|04443|946085|1878|878.73B|878730000000|206.78|263124|2.8|34|2023-08-02|15/06/2023||299.4||403700000000|||2023-04-28|15/03/2023|253.1|306.95|446070000000|423780000000||
2023-04-29 21:52:22|04444|44149|1925|2.28T|2280000000000|206.78|1489956|9.99|40|2023-08-08|15/06/2023||81.07||1030650000000|||2023-05-12|15/03/2023||107.79||1345620000000||
2023-04-29 21:52:26|04445|44332|8601|913.92B|913920000000|206.78|4520810|-1.1|38|2023-04-27|15/03/2023|11.8|10.7|125740000000|123050000000|||2023-01-30|15/12/2022|10.51|6.7|233040000000|111740000000||
2023-04-29 21:52:31|04446|946114|3107|238.8B|238800000000|2555|199254|51.09|33|2023-05-15|15/03/2023||||265390000000|||2023-02-08|15/12/2022|50.5||228360000000|223000000000||
2023-04-29 21:52:35|04447|102045|2432|212.1B|212100000000|206.78|411698|1.11|28|2023-08-10|15/06/2023||||37710000000|||2023-05-10|15/03/2023||28.84||31560000000||
2023-04-29 21:52:40|04448|44110|4061|233.94B|233940000000|206.78|452051|-22.04|40|2023-08-10|15/06/2023||||97000000000|||2023-05-11|15/03/2023||26.19||99510000000||
2023-04-29 21:52:45|04449|44301|6902|6.1T|6100000000000|206.78|1422349|2.44|39|2023-07-28|15/06/2023||131.38||1624050000000|||2023-04-27|15/03/2023|153.25|179.65|1765640000000|1586560000000||
2023-04-29 21:52:50|04450|44145|4324|1.29T|1290000000000|206.78|839430|3.61|38|2023-08-09|15/06/2023||67.26||304000000000|||2023-05-15|15/03/2023||113.99||308230000000||
2023-04-29 21:52:57|04451|946157|4631|236.82B|236820000000|206.78|312490|1.09|30|2023-08-10|15/06/2023||||284100000000|||2023-05-15|15/03/2023||||272550000000||
2023-04-29 21:53:02|04452|946194|6146|1.67T|1670000000000|206.78|733204|44.02|34|2023-07-20|15/06/2023||145.18||60190000000|||2023-04-20|15/03/2023|237.07|189.37|79020000000|79020000000||
2023-04-29 21:53:06|04453|946193|6141|272.5B|272500000000|206.78|851832|32.16|32|2023-08-09|15/06/2023||||124570000000|||2023-05-10|15/03/2023||||119730000000||
2023-04-29 21:53:12|04454|44111|5714|263.67B|263670000000|206.78|223116|-20.04|40|2023-08-09|15/06/2023||222.55||191560000000|||2023-05-12|15/03/2023||11.56||190580000000||
2023-04-29 21:53:16|04455|952120|4665|161.69B|161690000000|206.78|85622|20.35|32|2023-05-15|15/03/2023||2||41010000000|||2023-02-09|15/12/2022|62.06|58.6|46270000000|45890000000||
2023-04-29 21:53:22|04456|44208|9020|2.94T|2940000000000|206.78|1569517|14.44|39|2023-07-28|15/06/2023||||530096000000|||2023-04-27|15/03/2023|70.72|-29.27|678450000000|671180000000||
2023-04-29 21:53:26|04457|44171|6361|544.32B|544320000000|206.78|420368|-1.83|28|2023-08-11|15/06/2023||||192750000000|||2023-05-15|15/03/2023||||182970000000||
2023-04-29 21:53:31|04458|44180|4523|2.25T|2250000000000|206.78|1249970|38.29|39|2023-08-02|15/06/2023||26.7||187400000000|||2023-05-15|15/03/2023||80.46||209510000000||
2023-04-29 21:53:36|04459|946335|9513|397.36B|397360000000|206.78|826202|21.6|34|2023-08-02|15/06/2023||117.7||344400000000|||2023-05-10|15/03/2023||182.3||448450000000||
2023-04-29 21:53:41|04460|44225|5020|1.36T|1360000000000|482.0|15235254|5.66|39|2023-08-09|15/06/2023||14.7||2956200000000|||2023-05-11|15/03/2023||13.3||3305890000000||
2023-04-29 21:53:45|04461|951790|2206|222.25B|222250000000|3495|154254|-6.05|32|2023-05-09|15/03/2023||31.19||68000000000|||2023-02-14|15/12/2022|-10.19|-6.64|78000000000|76820000000||
2023-04-29 21:53:50|04462|952167|4921|284.18B|284180000000|206.78|445075|-6|32|2023-05-09|15/03/2023||20.01||26470000000|||2023-02-07|15/12/2022|13.95|16.84|28320000000|29680000000||
2023-04-29 21:53:54|04463|44311|6954|4.37T|4370000000000|206.78|3352022|13.79|28|2023-07-26|15/06/2023||44.04||210440000000|||2023-04-26|15/03/2023|40.6|37.12|215820000000|207840000000||
2023-04-29 21:53:59|04464|44328|9983|9.82T|9820000000000|206.78|1473551|59.62|39|2023-07-13|15/05/2023||233.05||584710000000|||2023-04-13|15/02/2023|222.8|170.94|750960000000|682920000000||
2023-04-29 21:54:03|04465|998064|3563|377.69B|377690000000|206.78|1836857|5.15|27|2023-08-09|15/06/2023||||82600000000|||2023-05-09|15/03/2023||||78200000000||
2023-04-29 21:54:07|04466|952653|7947|275.83B|275830000000|206.78|138387|14.31|33|2023-08-03|15/06/2023||||54700000000|||2023-04-28|15/03/2023|20.8|29.83|49940000000|49780000000||
2023-04-29 21:54:12|04467|44221|6504|778.45B|778450000000|206.78|681751|-5.22|39|2023-07-27|15/06/2023||47.69||209460000000|||2023-04-27|15/03/2023|226.74|198.37|318670000000|297830000000||
2023-04-29 21:54:17|04468|952306|6134|219.16B|219160000000|2272|302476|4.12|33|2023-08-10|15/06/2023||||38000000000|||2023-05-11|15/03/2023||56.65||41420000000||
2023-04-29 21:54:21|04469|946161|4676|282.87B|282870000000|206.78|683289|13.37|33|2023-05-11|15/03/2023||||134800000000|||2023-02-07|15/12/2022|40.45||136450000000|148090000000||
2023-04-29 21:54:26|04470|946100|2607|180.1B|180100000000|2,095.0|167644|13.8|33|2023-05-10|15/03/2023||58.93||135570000000|||2023-02-08|15/12/2022|21.34|19.85|148290000000|141300000000||
2023-04-29 21:54:31|04471|44205|4901|2.93T|2930000000000|206.78|1376424|-1.58|39|2023-08-10|15/06/2023||107.15||636880000000|||2023-05-10|15/03/2023||139.51||711900000000||
2023-04-29 21:54:35|04472|952365|6406|284.83B|284830000000|3,610.0|234619|28.33|32|2023-05-12|15/03/2023||||61680000000|||2023-02-08|15/12/2022|6.43||57530000000|56200000000||
2023-04-29 21:54:40|04473|44246|6702|3.4T|3400000000000|206.78|565830|-3.34|39|2023-07-27|15/06/2023||82.8||811500000000|||2023-04-27|15/03/2023|576.32|688.66|1077030000000|1091780000000||
2023-04-29 21:54:44|04474|946221|6755|365.96B|365960000000|206.78|303763|50.97|34|2023-07-25|15/06/2023||29.7||89500000000|||2023-04-27|15/03/2023|70.1|69.78|114250000000|106640000000||
2023-04-29 21:54:49|04475|44317|8354|477.34B|477340000000|206.78|934478|7.12|40|2023-08-04|15/06/2023||64.91|||||2023-05-12|15/03/2023||36.47||||
2023-04-29 21:54:53|04476|44121|5801|174.37B|174370000000|2,477.0|343410|16.84|40|2023-08-03|15/06/2023||58.38||260320000000|||2023-05-11|15/03/2023||42.43||250050000000||
2023-04-29 21:54:58|04477|952380|6457|161.69B|161690000000|206.78|255497|37.66|33|2023-08-04|15/06/2023||||66300000000|||2023-05-11|15/03/2023||||77150000000||
2023-04-29 21:55:07|04478|946328|9449|290.51B|290510000000|206.78|253986|3.7|34|2023-08-08|15/06/2023||||61460000000|||2023-05-11|15/03/2023||||60790000000||
2023-04-29 21:55:11|04479|952010|3769|803.17B|803170000000|206.78|230729|-4.51|33|2023-08-08|15/06/2023||48.67||15870000000|||2023-05-11|15/03/2023||46.48||15210000000||
2023-04-29 21:55:15|04480|952717|8111|555.27B|555270000000|206.78|158010|88.24|33|2023-08-04|15/06/2023||||24050000000|||2023-05-12|15/03/2023||||27400000000||
2023-04-29 21:55:21|04481|44236|6674|191.32B|191320000000|206.78|351917|4.9|39|2023-08-08|15/06/2023||37.28||119100000000|||2023-05-11|15/03/2023||80.8||145190000000||
2023-04-29 21:55:26|04482|976126|3765|150.29B|150290000000|206.78|340376|-2.14|30|2023-08-11|15/06/2023||||25280000000|||2023-05-11|15/03/2023||||25470000000||
2023-04-29 21:55:30|04483|946287|8359|285.69B|285690000000|606|1979367|41.59|33|2023-04-28|15/03/2023|5.54||16700000000||||2023-02-03|15/12/2022|17.28||60040000000|||
2023-04-29 21:55:35|04484|949901|2433|588.63B|588630000000|206.78|666187|3.57|33|2023-05-11|15/03/2023||||275000000000|||2023-02-09|15/12/2022|22.59||233650000000|231320000000||
2023-04-29 21:55:40|04485|946233|6965|1.11T|1110000000000|206.78|325259|22.53|34|2023-08-07|15/06/2023||69.3||57600000000|||2023-05-11|15/03/2023||71.55||60850000000||
2023-04-29 21:55:44|04486|946315|9042|1.02T|1020000000000|4,235.0|478619|23.29|33|2023-05-15|15/03/2023||||256800000000|||2023-02-01|15/12/2022|83.02||249280000000|231700000000||
2023-04-29 21:55:48|04487|969277|1808|455.37B|455370000000|206.78|780592|16.44|28|2023-08-10|15/06/2023||49.08||236800000000|||2023-05-12|15/03/2023||73.97||261150000000||
2023-04-29 21:55:53|04488|946327|9435|828.13B|828130000000|206.78|63271|21.18|33|2023-05-16|15/03/2023||966.9||165190000000|||2023-02-14|15/12/2022|150.77|251.32|160510000000|152420000000||
2023-04-29 21:55:58|04489|44142|7205|305.96B|305960000000|206.78|2245165|-20.92|39|2023-07-28|15/06/2023||-7.2||363490000000|||2023-04-26|15/03/2023|-207.3|-49|396960000000|404810000000||
2023-04-29 21:56:03|04490|946290|7337|208.56B|208560000000|206.78|952738|4.52|33|2023-05-12|15/03/2023|||||||2023-02-06|15/12/2022|13.25||41580000000|||
2023-04-29 21:56:07|04491|946224|6806|629.31B|629310000000|206.78|102243|9.86|34|2023-08-04|15/06/2023||||45720000000|||2023-05-08|15/03/2023||164.66||42640000000||
2023-04-29 21:56:12|04492|946148|4530|291.54B|291540000000|3,750.0|119008|4.9|34|2023-07-07|15/05/2023||31.1||32000000000|||2023-04-13|15/02/2023|28.35||36450000000|||
2023-04-29 21:56:17|04493|44206|6501|7.02T|7020000000000|206.78|2672638|23.27|39|2023-07-28|15/06/2023||95.31||2215060000000|||2023-04-27|15/03/2023|380.66|315.41|2772350000000|2576110000000||
2023-04-29 21:56:22|04494|44161|6305|708.12B|708120000000|3,330.0|709292|12.69|38|2023-07-26|15/06/2023||||294730000000|||2023-04-26|15/03/2023|98.5|98.5|376710000000|329880000000||
2023-04-29 21:56:27|04495|946180|5486|930.75B|930750000000|2,177.0|1406160|7.35|32|2023-01-30|15/12/2022||||223000000000|||2022-10-26|15/09/2022|33.26||291900000000|427000000000||
2023-04-29 21:56:32|04496|946319|9086|744.89B|744890000000|206.78|144333|4.22|33|2023-04-27|15/03/2023||53.94||166170000000|||2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000||
2023-04-29 21:56:36|04497|946334|9509|105.12B|105120000000|206.78|619332|6|34|2023-07-28|15/06/2023||45.4||234300000000|||2023-04-27|15/03/2023|-243.5|-243.5|326150000000|326150000000||
2023-04-29 21:56:41|04498|946289|8377|187.39B|187390000000|206.78|330559|10.57|33|2023-05-10|15/03/2023|||||||2023-01-31|15/12/2022|36.88||42840000000|||
2023-04-29 21:56:45|04499|946331|9505|132.56B|132560000000|206.78|748294|23.3|34|2023-07-27|15/06/2023||55.1||214800000000|||2023-04-27|15/03/2023|-68.2|-68.2|259820000000|259820000000||
2023-04-29 21:56:50|04500|44157|7267|5.96T|5960000000000|206.78|4659379|4.94|35|2023-08-01|15/06/2023||157.61||4312730000000|||2023-05-12|15/03/2023||85.17||4527900000000||
2023-04-29 21:56:55|04501|946228|6856|315.04B|315040000000|7460|196741|17.3|34|2023-08-08|15/06/2023||130.7||58520000000|||2023-05-12|15/03/2023||284.2||63350000000||
2023-04-29 21:57:00|04502|952386|6465|692.43B|692430000000|206.78|228173|15.88|33|2023-08-07|15/06/2023||||89980000000|||2023-05-10|15/03/2023||||84730000000||
2023-04-29 21:57:05|04503|946107|2810|291.64B|291640000000|2990|161162|-1.64|33|2023-05-10|15/03/2023||14.45||67800000000|||2023-02-03|15/12/2022|62.51|54.22|71990000000|72440000000||
2023-04-29 21:57:10|04504|946261|7741|5.02T|5020000000000|206.78|1105152|9.39|34|2023-08-01|15/06/2023||115.59||177980000000|||2023-05-08|15/03/2023||121.05||179370000000||
2023-04-29 21:57:14|04505|946151|4544|156.33B|156330000000|206.78|199132|-5.41|34|2023-08-08|15/06/2023||||60000000000|||2023-05-12|15/03/2023||||63940000000||
2023-04-29 21:57:20|04506|946111|3003|887.79B|887790000000|206.78|1683900|6.28|34|2023-08-01|15/06/2023||||137570000000|||2023-04-27|15/03/2023|28.93||112560000000|106550000000||
2023-04-29 21:57:24|04507|946131|4062|742.94B|742940000000|206.78|1203998|7.69|34|2023-08-03|15/06/2023||||93730000000|||2023-05-01|15/03/2023||30.26||95480000000||
2023-04-29 21:57:29|04508|946169|5019|844.44B|844440000000|206.78|1295419|-15.36|34|2023-08-16|15/06/2023||130||1691000000000|||2023-05-09|15/03/2023||23.8||1884200000000||
2023-04-29 21:57:34|04509|44122|7013|515.08B|515080000000|206.78|1211163|14.88|39|2023-08-08|15/06/2023||||285000000000|||2023-05-09|15/03/2023||163.7||414490000000||
2023-04-29 21:57:39|04510|946117|3291|680.1B|680100000000|206.78|499859|15.98|34|2023-08-11|15/06/2023||76.05||337090000000|||2023-05-15|15/03/2023||88.5||399440000000||
2023-04-29 21:57:43|04511|976103|2492|66.3B|66300000000|290.0|1322249|-55.73|30|2023-07-31|15/06/2023||0.5061||3150000000|||2023-04-28|15/03/2023|0.43|0.535|3020000000|3010000000||
2023-04-29 21:57:48|04512|1177847|5076|274.66B|274660000000|1,071.00|643002|12.86|9|2023-08-09|15/06/2023||||160400000000|||2023-05-11|15/03/2023||||208450000000||
2023-04-29 21:57:54|04513|44119|1605|1.92T|1920000000000|1,473.0|7218483|-3.85|39|2023-08-09|15/06/2023||62.7||511370000000|||2023-05-10|15/03/2023||77.3||546600000000||
2023-04-29 21:57:59|04514|946125|3774|506.5B|506500000000|206.78|372929|36.4|34|2023-08-09|15/06/2023||||63270000000|||2023-05-12|15/03/2023||||67950000000||
2023-04-29 21:58:03|04515|44229|3099|571.3B|571300000000|206.78|2517306|55.35|40|2023-08-02|15/06/2023||||120000000000|||2023-05-09|15/03/2023||18.98||135300000000||
2023-04-29 21:58:07|04516|44132|7202|1.23T|1230000000000|206.78|2331289|4.88|40|2023-08-04|15/06/2023||78.05||760580000000|||2023-05-12|15/03/2023||28.68||829500000000||
2023-04-29 21:58:12|04517|946099|2593|431.37B|431370000000|4205|482517|-21.25|33|2023-06-01|15/04/2023||||102120000000|||2023-03-01|15/01/2023|18.69||101190000000|101100000000||
2023-04-29 21:58:17|04518|44217|8001|6.54T|6540000000000|206.78|3101565|14.24|39|2023-08-04|15/06/2023||115.77||3277580000000|||2023-05-09|15/03/2023||78.07||3579000000000||
2023-04-29 21:58:22|04519|946164|4739|812.25B|812250000000|3,515.0|367037|15.06|34|2023-08-02|15/06/2023||||122200000000|||2023-04-28|15/03/2023|59.52|58.87|171950000000|169970000000||
2023-04-29 21:58:26|04520|952705|8088|369.89B|369890000000|6430|155698|23.89|32|2023-05-15|15/03/2023||||184212000000|||2023-02-08|15/12/2022|121.07||242570000000|||
2023-04-29 21:58:30|04521|946279|8273|228.07B|228070000000|206.78|148462|13.81|34|2023-07-11|15/05/2023||||174000000000|||2023-04-11|15/02/2023|110.83||126220000000|151290000000||
2023-04-29 21:58:35|04522|44224|3086|373.96B|373960000000|206.78|1683571|46.56|39|2023-06-29|15/05/2023||||85550000000|||2023-04-11|15/02/2023|-2|-0.24|102700000000|106330000000||
2023-04-29 21:58:40|04523|946303|8595|94.08B|94080000000|206.78|707498|9.98|34|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023|-64.52||4350000000|||
2023-04-29 21:58:45|04524|940785|9201|1.13T|1130000000000|2,586.0|4202327|20.22|36|2023-08-01|15/06/2023||34.1||383700000000|||2023-05-02|15/03/2023||24.35||347510000000||
2023-04-29 21:58:49|04525|952973|9706|618.43B|618430000000|206.78|269719|22.96|32|2023-05-11|15/03/2023||-17.2||35020000000|||2023-02-08|15/12/2022|8.09|-6.4|32410000000|30230000000||
2023-04-29 21:58:54|04526|952851|8697|1.14T|1140000000000|206.78|1530771|12.71|32|2023-04-27|15/03/2023|21.29|20.19|33460000000|32780000000|||2023-01-30|15/12/2022|22.75|23.37|34040000000|34790000000||
2023-04-29 21:58:59|04527|959212|7182|3.92T|3920000000000|206.78|14515722|10.49|31|2023-08-11|15/06/2023||23.54||321050000000|||2023-05-15|15/03/2023||21.74||279180000000||
2023-04-29 21:59:03|04528|959213|6178|3.87T|3870000000000|206.78|9286240|22.65|30|2023-05-15|15/03/2023||27.3||2655790000000|||2023-02-14|15/12/2022|47.83|27.3|2961330000000|2655790000000||
2023-04-29 21:59:07|04529|959214|7181|841.57B|841570000000|206.78|932768|4.47|31|2023-08-11|15/06/2023||61.57||1649920000000|||2023-05-15|15/03/2023||33.23||1497910000000||
2023-04-29 21:59:11|04530|44305|5631|180.79B|180790000000|2457|327286|-33.23|39|2023-08-07|15/06/2023||||62500000000|||2023-05-12|15/03/2023||||72550000000||
2023-04-29 21:59:16|04531|44219|2914|5.19T|5190000000000|206.78|4815217|31.48|38|2023-07-31|15/06/2023||75.81||686190000000|||2023-05-02|15/03/2023||73.89||631970000000||
2023-04-29 21:59:20|04532|952101|4552|182.54B|182540000000|206.78|372378|-39.74|33|2023-07-27|15/06/2023||-1.24||7410000000|||2023-05-11|15/03/2023||65.47||17200000000||
2023-04-29 21:59:25|04533|952482|6951|201.15B|201150000000|206.78|377386|-33.78|33|2023-08-11|15/06/2023||68.59||37650000000|||2023-05-12|15/03/2023||96.6||47370000000||
2023-04-29 21:59:29|04534|44290|5411|930.69B|930690000000|206.78|5081359|0.44|39|2023-08-02|15/06/2023||202.51||1261750000000|||2023-05-08|15/03/2023||29.37||1259770000000||
2023-04-29 21:59:33|04535|44159|1963|406.36B|406360000000|206.78|1346508|14.51|40|2023-08-10|15/06/2023||||141500000000|||2023-05-11|15/03/2023||||183320000000||
2023-04-29 21:59:38|04536|946136|4185|651.75B|651750000000|206.78|888284|-11.67|34|2023-07-31|15/06/2023||32.08||105050000000|||2023-04-27|15/03/2023|28.41|28.41|95900000000|99830000000||
2023-04-29 21:59:43|04537|44196|6473|382.42B|382420000000|1115|1114916|22.93|39|2023-08-03|15/06/2023||||413370000000|||2023-04-27|15/03/2023|40.76|40.76|453240000000|464700000000||
2023-04-29 21:59:48|04538|952128|4686|229.92B|229920000000|3,580.0|106595|-36.86|32|2023-05-12|15/03/2023|||||||2023-02-10|15/12/2022|50.08||10040000000|||
2023-04-29 21:59:54|04539|946280|8282|219.88B|219880000000|1205|953403|-6.59|34|2023-08-08|15/06/2023||||183000000000|||2023-05-10|15/03/2023||32.13||187600000000||
2023-04-29 21:59:59|04540|946329|9468|403.1B|403100000000|206.78|452871|-11.82|33|2023-08-10|15/06/2023||||56100000000|||2023-05-11|15/03/2023||||59910000000||
2023-04-29 22:00:04|04541|946108|2811|284.05B|284050000000|3300|165744|1.54|33|2023-04-28|15/03/2023|23.63||48010000000||||2023-02-02|15/12/2022|29.06||55010000000|||
2023-04-29 22:00:09|04542|44144|1812|872.53B|872530000000|206.78|1553589|23.79|28|2023-08-08|15/06/2023||45.23||517510000000|||2023-05-15|15/03/2023||51.87||694210000000||
2023-04-29 22:00:17|04543|946095|2371|374.65B|374650000000|1,863.0|1325210|-32.08|34|2023-08-02|15/06/2023||||15630000000|||2023-05-10|15/03/2023||||16220000000||
2023-04-29 22:00:21|04544|946146|4521|139.96B|139960000000|3735|69444|-5.08|33|2023-05-10|15/03/2023|||||||2023-02-03|15/12/2022|84.97||18750000000|||
2023-04-29 22:00:27|04545|946323|9364|327.46B|327460000000|206.78|311903|34.62|33|2023-05-12|15/03/2023||||67200000000|||2023-02-10|15/12/2022|58.31||68910000000|70300000000||
2023-04-29 22:00:33|04546|946134|4118|234.59B|234590000000|206.78|179419|3.3|34|2023-08-09|15/06/2023||||189800000000|||2023-05-12|15/03/2023||||186240000000||
2023-04-29 22:00:38|04547|44288|9503|1.31T|1310000000000|206.78|2770941|28.95|39|2023-07-28|15/06/2023||63||909650000000|||2023-04-27|15/03/2023|79.5|28.85|1180400000000|1418750000000||
2023-04-29 22:00:43|04548|946156|4613|443.46B|443460000000|206.78|1779257|6.16|34|2023-08-10|15/06/2023||||123800000000|||2023-05-11|15/03/2023||21.68||121190000000||
2023-04-29 22:00:49|04549|44150|4452|2.56T|2560000000000|206.78|1544730|5.24|39|2023-08-02|15/06/2023||||394880000000|||2023-05-10|15/03/2023||41.29||362260000000||
2023-04-29 22:00:54|04550|44117|7012|492.06B|492060000000|206.78|1314629|27.3|39|2023-08-01|15/06/2023||||371000000000|||2023-05-10|15/03/2023||72.8||544290000000||
2023-04-29 22:00:58|04551|44243|9107|797.61B|797610000000|206.78|9140851|41.24|38|2023-05-08|15/03/2023||52.61||208580000000|||2023-02-03|15/12/2022|297.52|446|245890000000|216780000000||
2023-04-29 22:01:03|04552|44268|9433|9.16T|9160000000000|206.78|3833059|-2.01|39|2023-08-03|15/06/2023||87.99||1405000000000|||2023-05-11|15/03/2023||68.44||1469660000000||
2023-04-29 22:01:07|04553|952896|9045|400.41B|400410000000|206.78|367470|34.3|32|2023-05-11|15/03/2023||||72977000000|||2023-02-07|15/12/2022|54.05||58180000000|||
2023-04-29 22:01:12|04554|946313|9006|363.37B|363370000000|206.78|641783|0.69|33|2023-05-10|15/03/2023||7.16||75010000000|||2023-02-13|15/12/2022|11.44|11.99|65800000000|66900000000||
2023-04-29 22:01:17|04555|44198|9008|615.44B|615440000000|206.78|290210|0.9|38|2023-05-12|15/03/2023||-20.04||90810000000|||2023-02-06|15/12/2022|69.41|41.77|93060000000|87600000000||
2023-04-29 22:01:21|04556|44203|9009|803.08B|803080000000|4,795.0|511856|50.08|38|2023-04-28|15/03/2023|23.18|23.18|66700000000|66480000000|||2023-01-31|15/12/2022|44.33|47.77|66690000000|61800000000||
2023-04-29 22:01:26|04557|946106|2809|317.76B|317760000000|206.78|427602|4.38|34|2023-07-06|15/05/2023||28.06||112630000000|||2023-04-06|15/02/2023|9.12|21.58|107670000000|107980000000||
2023-04-29 22:01:30|04558|943426|6861|14.82T|14820000000000|206.78|527897|15.61|33|2023-07-27|15/06/2023||||230070000000|||2023-04-27|15/03/2023|391.48|412.97|241800000000|241780000000||
2023-04-29 22:01:36|04559|44204|2801|1.54T|1540000000000|206.78|623603|9.7|39|2023-08-03|15/06/2023||49.08||155100000000|||2023-04-27|15/03/2023|27.59|29.01|152500000000|150190000000||
2023-04-29 22:01:40|04560|946089|1944|378.65B|378650000000|206.78|274737|20.29|34|2023-07-27|15/06/2023||||121500000000|||2023-04-26|15/03/2023|86.33|64.9|206460000000|200660000000||
2023-04-29 22:01:45|04561|946314|9041|872.94B|872940000000|206.78|500673|22.89|33|2023-05-15|15/03/2023||||413100000000|||2023-02-14|15/12/2022|131.4||494590000000|429700000000||
2023-04-29 22:01:50|04562|44189|2503|1.79T|1790000000000|2,209.0|2570337|16.23|39|2023-08-08|15/06/2023||28.35||514880000000|||2023-05-11|15/03/2023||16.43||445680000000||
2023-04-29 22:01:56|04563|952180|4967|645.57B|645570000000|8,480.0|202705|-4.61|33|2023-08-02|15/06/2023||||40530000000|||2023-05-10|15/03/2023||49.46||34280000000||
2023-04-29 22:02:00|04564|951896|3038|834.48B|834480000000|3,805.0|696738|18.91|33|2023-06-12|15/04/2023||23.18||109540000000|||2023-03-14|15/01/2023|6.15|20.71|107940000000|107120000000||
2023-04-29 22:02:07|04565|44285|5406|397.66B|397660000000|1,007.0|9042132|78.23|39|2023-08-03|15/06/2023||||604000000000|||2023-05-11|15/03/2023||||701250000000||
2023-04-29 22:02:12|04566|951986|3635|787.13B|787130000000|206.78|809432|26|33|2023-07-25|15/06/2023||||20120000000|||2023-04-24|15/03/2023|53.61||28980000000|25900000000||
2023-04-29 22:02:17|04567|946249|7276|840.7B|840700000000|206.78|868330|9.3|34|2023-07-27|15/06/2023||34.6||229500000000|||2023-04-26|15/03/2023|32.15|32.15|229230000000|225360000000||
2023-04-29 22:02:22|04568|952668|7984|223.75B|223750000000|1,937.0|158951|14.28|32|2023-04-28|15/03/2023|66.43||92560000000||||2023-02-13|15/12/2022|46.07||76030000000|||
2023-04-29 22:02:28|04569|44151|6301|3.16T|3160000000000|206.78|3082295|14.48|39|2023-07-28|15/06/2023||||809670000000|||2023-04-28|15/03/2023|100.02|83.72|983250000000|938880000000||
2023-04-29 22:02:33|04570|44323|9766|906.89B|906890000000|206.78|555898|-16.79|39|2023-08-03|15/06/2023||||75310000000|||2023-05-11|15/03/2023||69.11||83260000000||
2023-04-29 22:02:46|04571|44210|4902|278.55B|278550000000|206.78|3199683|24.23|39|2023-08-02|15/06/2023||7.44||269080000000|||2023-05-15|15/03/2023||15.89||297360000000||
2023-04-29 22:02:51|04572|952168|4922|902.02B|902020000000|15810|216917|17.63|33|2023-08-09|15/06/2023||79.17||76590000000|||2023-05-11|15/03/2023||38.33||66850000000||
2023-04-29 22:02:57|04573|44166|6326|2.44T|2440000000000|206.78|2833670|-7.69|38|2023-08-02|15/06/2023||38.22||731680000000|||2023-05-12|15/03/2023||48.08||709650000000||
2023-04-29 22:03:02|04574|44269|3405|424.06B|424060000000|1267|1495124|21.59|37|2023-08-10|15/06/2023||||198750000000|||2023-05-12|15/03/2023||||191800000000||
2023-04-29 22:03:06|04575|946200|6370|637.31B|637310000000|206.78|298495|26.7|33|2023-05-11|15/03/2023||49.46||94460000000|||2023-02-02|15/12/2022|69.13|67.25|91030000000|92830000000||
2023-04-29 22:03:11|04576|993287|3549|205.27B|205270000000|206.78|99489|13.02|27|2023-07-04|15/05/2023||83.19||94170000000|||2023-04-04|15/02/2023|127.86|105.18|97950000000|96410000000||
2023-04-29 22:03:15|04577|44316|6971|2.55T|2550000000000|206.78|1090932|3.61|39|2023-08-02|15/06/2023||||467860000000|||2023-05-15|15/03/2023||11.29||481620000000||
2023-04-29 22:03:22|04578|946090|1951|269.66B|269660000000|206.78|337843|16.24|33|2023-05-12|15/03/2023||||201520000000|||2023-02-10|15/12/2022|38.57||152140000000|147650000000||
2023-04-29 22:03:27|04579|44120|4151|1.62T|1620000000000|206.78|792368|10.5|39|2023-08-03|15/06/2023||35.82||102970000000|||2023-05-10|15/03/2023||29.05||100190000000||
2023-04-29 22:03:31|04580|949896|1959|256.11B|256110000000|206.78|117500|22.79|33|2023-04-28|15/03/2023|162.62|275.75|144730000000|150200000000|||2023-01-31|15/12/2022|52.61|71.59|82730000000|103740000000||
2023-04-29 22:03:36|04581|102043|9508|374.9B|374900000000|206.78|1938798|-2.7|37|2023-08-02|15/06/2023||44.4||439600000000|||2023-04-28|15/03/2023|-67.7|-67.7|653800000000|647030000000||
2023-04-29 22:03:41|04582|976158|7180|210.68B|210680000000|206.78|1549692|22.36|28|2023-05-11|15/03/2023|||||||2023-02-13|15/12/2022|13.8||51350000000|||
2023-04-29 22:03:46|04583|992794|9142|484.72B|484720000000|3,085.0|754113|20.79|27|2023-05-09|15/03/2023||40.72||122450000000|||2023-02-07|15/12/2022|60.66|75.9|91090000000|92640000000||
2023-04-29 22:03:51|04584|952471|6920|1.66T|1660000000000|206.78|8910522|3.87|33|2023-08-07|15/06/2023||129.88||54760000000|||2023-04-28|15/03/2023|79.11|87.17|24330000000|33160000000||
2023-04-29 22:03:56|04585|946101|2651|617.48B|617480000000|206.78|260838|29.35|34|2023-07-13|15/05/2023||||249450000000|||2023-04-13|15/02/2023|-14.36|-22.03|251240000000|251680000000||
2023-04-29 22:04:01|04586|946264|7966|154.83B|154830000000|206.78|133538|-6.4|34|2023-08-11|15/06/2023||||69800000000|||2023-05-08|15/03/2023||||67550000000||
2023-04-29 22:04:06|04587|946166|4912|421.23B|421230000000|1482|799749|10.68|34|2023-08-08|15/06/2023||||103470000000|||2023-05-09|15/03/2023||8||91860000000||
2023-04-29 22:04:12|04588|946184|5938|612.01B|612010000000|206.78|1104983|-7.06|34|2023-08-09|15/06/2023||38.72||375870000000|||2023-04-28|15/03/2023|17.3|31.08|372170000000|386470000000||
2023-04-29 22:04:18|04589|946096|2413|2.25T|2250000000000|206.78|2157833|-20.99|34|2023-07-26|15/06/2023||17.78||60120000000|||2023-04-28|15/03/2023|15.42|16.01|55700000000|57740000000||
2023-04-29 22:04:24|04590|946212|6592|248.25B|248250000000|206.78|175789|9.76|34|2023-08-11|15/06/2023||41.24||41920000000|||2023-04-27|15/03/2023|53.35|39.23|38820000000|41030000000||
2023-04-29 22:04:30|04591|946210|6586|1.04T|1040000000000|3,820.0|974851|-1.32|34|2023-08-02|15/06/2023||9.29||172020000000|||2023-04-27|15/03/2023|-5.46|-1.96|184410000000|174700000000||
2023-04-29 22:04:35|04592|952608|7730|174.13B|174130000000|206.78|279567|18.58|33|2023-07-06|15/05/2023||||6020000000|||2023-04-07|15/02/2023|12.84||5920000000|5910000000||
2023-04-29 22:04:41|04593|44222|8002|3.26T|3260000000000|206.78|7310970|34.97|40|2023-08-04|15/06/2023||77.3||3005460000000|||2023-05-08|15/03/2023||92.9||2593040000000||
2023-04-29 22:04:47|04594|102046|1333|127.48B|127480000000|2530|178024|5.59|33|2023-05-08|15/03/2023|||||||2023-02-06|15/12/2022|106.73||295780000000|||
2023-04-29 22:04:54|04595|44257|8252|407.54B|407540000000|206.78|797852|-3.7|39|2023-08-04|15/06/2023||||53500000000|||2023-05-09|15/03/2023||12.78||53930000000||
2023-04-29 22:04:59|04596|946176|5463|244.04B|244040000000|3,065.0|150752|10.49|34|2023-08-10|15/06/2023||||64000000000|||2023-05-11|15/03/2023||||63760000000||
2023-04-29 22:05:04|04597|949904|3088|1.01T|1010000000000|206.78|783798|68.87|34|2023-08-10|15/06/2023||||235000000000|||2023-05-12|15/03/2023||||237040000000||
2023-04-29 22:05:09|04598|44152|7261|764.78B|764780000000|1,214.0|4635351|30.68|39|2023-08-02|15/06/2023||70.95||915010000000|||2023-05-12|15/03/2023||56.69||1175170000000||
2023-04-29 22:05:15|04599|952500|7167|369.36B|369360000000|206.78|5546613|32.44|32|2023-05-12|15/03/2023|||||||2023-02-06|15/12/2022|4.53||77410000000|||
2023-04-29 22:05:23|04600|946256|7459|435.67B|435670000000|206.78|522017|-2.54|33|2023-05-12|15/03/2023||||797980000000|||2023-02-01|15/12/2022|59.65||882020000000|861800000000||
2023-04-29 22:05:28|04601|951799|2270|131.78B|131780000000|206.78|159963|0.67|32|2023-05-15|15/03/2023||44.42||138390000000|||2023-02-10|15/12/2022|53.4|50.31|151240000000|144890000000||
2023-04-29 22:05:34|04602|44169|2269|915.8B|915800000000|206.78|934267|1.55|40|2023-08-08|15/06/2023||41.95||260400000000|||2023-05-11|15/03/2023||43.27||259650000000||
2023-04-29 22:05:38|04603|952986|9744|179.66B|179660000000|2291|178143|-0.68|33|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||31150000000||
2023-04-29 22:05:44|04604|976163|7780|218.36B|218360000000|206.78|250708|3.19|30|2023-08-10|15/06/2023||27.69||28000000000|||2023-05-15|15/03/2023||11.87||27390000000||
2023-04-29 22:05:50|04605|952166|4919|186.05B|186050000000|206.78|60541|5.34|33|2023-08-10|15/06/2023||||13150000000|||2023-05-15|15/03/2023||||10400000000||
2023-04-29 22:05:56|04606|44201|6479|1.03T|1030000000000|2,500.0|1541148|-0.79|39|2023-08-04|15/06/2023||28.9||289230000000|||2023-05-11|15/03/2023||73.37||321700000000||
2023-04-29 22:06:01|04607|949827|1417|161.8B|161800000000|206.78|310911|-7.56|33|2023-05-15|15/03/2023||||207500000000|||2023-02-10|15/12/2022|29.43||118620000000|118020000000||
2023-04-29 22:06:07|04608|946343|9962|970.3B|970300000000|3410|749973|3.96|34|2023-07-28|15/06/2023||||95300000000|||2023-04-27|15/03/2023|29|29.9|91180000000|94060000000||
2023-04-29 22:06:13|04609|44130|4188|1.13T|1130000000000|206.78|5900543|0.19|39|2023-08-01|15/06/2023||19.66||1121400000000|||2023-05-12|15/03/2023||13.69||1214110000000||
2023-04-29 22:06:23|04610|44247|8058|7.17T|7170000000000|206.78|4941702|14.49|39|2023-08-03|15/06/2023||155.74||5835370000000|||2023-05-09|15/03/2023||211.03||4887070000000||
2023-04-29 22:06:29|04611|44216|6503|3.55T|3550000000000|206.78|4787198|22.73|39|2023-08-02|15/06/2023||19.75||1131930000000|||2023-04-28|15/03/2023|35.13|35.99|1438400000000|1408230000000||
2023-04-29 22:06:35|04612|44158|8802|2.17T|2170000000000|206.78|4731184|-11.23|39|2023-08-04|15/06/2023||15.04||341720000000|||2023-05-11|15/03/2023||47||473010000000||
2023-04-29 22:06:40|04613|946135|4182|402.61B|402610000000|206.78|688819|3.63|34|2023-08-04|15/06/2023||||235000000000|||2023-05-12|15/03/2023||50.62||196300000000||
2023-04-29 22:06:47|04614|44112|7011|1.72T|1720000000000|206.78|2261678|15.6|39|2023-08-04|15/06/2023||||940000000000|||2023-05-10|15/03/2023||117.1||1237180000000||
2023-04-29 22:06:53|04615|44253|9301|262.57B|262570000000|206.78|261584|11.81|38|2023-04-28|15/03/2023|72.11||68610000000|69300000000|||2023-01-31|15/12/2022|107.97||77720000000|74500000000||
2023-04-29 22:06:59|04616|44325|5711|290.09B|290090000000|206.78|529298|9.2|39|2023-08-09|15/06/2023||52.79||290760000000|||2023-05-12|15/03/2023||-184.37||433810000000||
2023-04-29 22:07:05|04617|44147|7211|766.47B|766470000000|206.78|12323714|57.49|39|2023-07-25|15/06/2023||16.68||611330000000|||2023-05-09|15/03/2023||11.81||664430000000||
2023-04-29 22:07:10|04618|44287|8306|10.03T|10030000000000|852.9|84028003|13.07|36|2023-08-02|15/06/2023||22.79||1043880000000|||2023-05-15|15/03/2023||65.89||1081230000000||
2023-04-29 22:07:14|04619|946302|8593|1.01T|1010000000000|704|5188257|20.34|33|2023-05-15|15/03/2023|||||||2023-02-10|15/12/2022|15.84||465740000000|465700000000||
2023-04-29 22:07:19|04620|44232|8031|6.24T|6240000000000|206.78|4400251|34.25|39|2023-08-03|15/06/2023||118.93||3620410000000|||2023-05-02|15/03/2023||174.56||2214710000000||
2023-04-29 22:07:24|04621|44125|4183|640.14B|640140000000|206.78|843057|14.79|39|2023-08-03|15/06/2023||96.81||435450000000|||2023-05-12|15/03/2023||150.93||485820000000||
2023-04-29 22:07:30|04622|44153|8801|2.51T|2510000000000|206.78|3051733|-1.99|39|2023-08-04|15/06/2023||61.72||603430000000|||2023-05-10|15/03/2023||53.19||599970000000||
2023-04-29 22:07:35|04623|44315|5706|184.55B|184550000000|206.78|420956|-2.12|39|2023-08-11|15/06/2023||133.77||152430000000|||2023-05-10|15/03/2023||-51.04||161320000000||
2023-04-29 22:07:40|04624|44238|9104|1.21T|1210000000000|206.78|9268181|9.45|37|2023-04-28|15/03/2023|199.7|199.7|354020000000|350090000000|||2023-01-31|15/12/2022|336.68|438.87|436630000000|394890000000||
2023-04-29 22:07:45|04625|952288|6005|404.07B|404070000000|206.78|245979|32.23|33|2023-08-09|15/06/2023||||28900000000|||2023-05-12|15/03/2023||||45740000000||
2023-04-29 22:07:50|04626|44327|8411|4.98T|4980000000000|206.78|12784662|24.49|36|2023-08-03|15/06/2023||58.2||584670000000|||2023-05-15|15/03/2023||39.24||487320000000||
2023-04-29 22:07:55|04627|949912|4534|121.78B|121780000000|206.78|33041|-5.95|33|2023-05-15|15/03/2023||||24400000000|||2023-02-06|15/12/2022|111.85||28190000000|28900000000||
2023-04-29 22:08:00|04628|1034504|3994|303.53B|303530000000|206.78|804827|25.45|26|2023-07-18|15/05/2023||-37.39||7010000000|||2023-04-14|15/02/2023|-31.73|-39.81|6790000000|6600000000||
2023-04-29 22:08:05|04629|949903|3064|1.02T|1020000000000|2048|1858673|-9.34|34|2023-07-28|15/06/2023||10.47||63830000000|||2023-04-27|15/03/2023|11.45|10.47|62010000000|62420000000||
2023-04-29 22:08:09|04630|951788|2201|187.39B|187390000000|206.78|155549|-0.25|32|2023-05-11|15/03/2023||||45900000000|||2023-02-10|15/12/2022|47.91||49440000000|49710000000||
2023-04-29 22:08:14|04631|951797|2264|231.62B|231620000000|206.78|208883|-2.48|33|2023-08-08|15/06/2023||1143.7||136300000000|||2023-05-15|15/03/2023||76.19||121580000000||
2023-04-29 22:08:20|04632|44128|8725|2.37T|2370000000000|206.78|1418170|14.53|39|2023-05-19|15/03/2023||179.87||1157100000000|||2023-02-14|15/12/2022|224.58|172.81|1253000000000|1335800000000||
2023-04-29 22:08:26|04633|943427|6981|4.96T|4960000000000|7880|1755000|1.1|35|2023-08-03|15/06/2023||54.69||400380000000|||2023-04-28|15/03/2023|66.48|52.21|347590000000|379100000000||
2023-04-29 22:08:31|04634|946196|6268|391.24B|391240000000|206.78|509840|9.47|32|2023-08-02|15/06/2023||29.2||79570000000|||2023-04-28|15/03/2023|55.82|34.2|82190000000|80530000000||
2023-04-29 22:08:36|04635|952678|8012|250.33B|250330000000|206.78|169198|14.38|32|2023-05-09|15/03/2023|||||||2023-02-08|15/12/2022|37.83||240130000000|||
2023-04-29 22:08:43|04636|946316|9048|430.41B|430410000000|2,190.0|526129|4.63|33|2023-05-11|15/03/2023||||138600000000|||2023-02-10|15/12/2022|41.48||143540000000|143100000000||
2023-04-29 22:08:48|04637|952895|9044|358.94B|358940000000|206.78|279998|36.46|32|2023-04-28|15/03/2023|25.95||57490000000|59010000000|||2023-01-31|15/12/2022|40.35||55550000000|57950000000||
2023-04-29 22:08:53|04638|44241|6701|1.39T|1390000000000|206.78|953760|3.17|38|2023-08-02|15/06/2023||-39||774880000000|||2023-04-28|15/03/2023|233.1|226.35|960740000000|968310000000||
2023-04-29 22:08:59|04639|952566|7518|262.6B|262600000000|3195|375300|2.73|33|2023-07-27|15/06/2023||23.02||39190000000|||2023-05-09|15/03/2023||64.99||70630000000||
2023-04-29 22:09:04|04640|946124|3659|2.61T|2610000000000|206.78|1578890|3.3|34|2023-08-10|15/06/2023||||91120000000|||2023-05-11|15/03/2023||||118680000000||
2023-04-29 22:09:10|04641|44275|5333|520.66B|520660000000|206.78|938973|-2.97|39|2023-07-28|15/06/2023||34.75||129430000000|||2023-04-28|15/03/2023|11.42|0.52|144160000000|142470000000||
2023-04-29 22:09:15|04642|946173|5334|576.15B|576150000000|206.78|1620141|41.77|34|2023-07-31|15/06/2023||81.49||138690000000|||2023-04-28|15/03/2023|20.76|93.04|141730000000|141220000000||
2023-04-29 22:09:20|04643|44174|2282|406.77B|406770000000|206.78|423002|-3.29|38|2023-05-10|15/03/2023||-7.08||287960000000|||2023-01-31|15/12/2022|36.49|79.19|352080000000|358880000000||
2023-04-29 22:09:25|04644|946187|5991|226.97B|226970000000|206.78|417479|19|33|2023-05-15|15/03/2023|||||||2023-02-09|15/12/2022|16.71||178720000000|||
2023-04-29 22:09:32|04645|44214|2871|358.6B|358600000000|206.78|467973|17.15|38|2023-05-09|15/03/2023||31.8||161250000000|||2023-02-07|15/12/2022|54.36|56.61|179270000000|173520000000||
2023-04-29 22:09:38|04646|946213|6594|3.85T|3850000000000|206.78|2306251|-21.49|34|2023-07-26|15/06/2023||49.77||550900000000|||2023-04-24|15/03/2023|-102.82|-71.76|543080000000|541800000000||
2023-04-29 22:09:44|04647|946266|7988|388.33B|388330000000|206.78|187411|42.1|34|2023-07-31|15/06/2023||67.23||80600000000|||2023-05-12|15/03/2023||46.09||86390000000||
2023-04-29 22:09:50|04648|946227|6849|316.32B|316320000000|206.78|197687|19.75|34|2023-08-02|15/06/2023||||43900000000|||2023-05-15|15/03/2023||66.59||61900000000||
2023-04-29 22:09:58|04649|951775|2127|341.85B|341850000000|206.78|3962711|-36|33|2023-08-02|15/06/2023||8.47||9490000000|||2023-04-28|15/03/2023|8.31|12.11|11440000000|10730000000||
2023-04-29 22:10:03|04650|946271|8056|328.64B|328640000000|206.78|326859|-0.91|34|2023-08-02|15/06/2023||||87810000000|||2023-04-28|15/03/2023|72.93|72.93|105020000000|105980000000||
2023-04-29 22:10:11|04651|952906|9072|168.4B|168400000000|206.78|101067|33.2|32|2023-05-12|15/03/2023||||55178000000|||2023-02-03|15/12/2022|68.19||55070000000|53200000000||
2023-04-29 22:10:16|04652|44172|7731|484.38B|484380000000|206.78|2074219|-5.1|39|2023-08-03|15/06/2023||28.93||148600000000|||2023-05-11|15/03/2023||15.41||177200000000||
2023-04-29 22:10:21|04653|946265|7974|6.66T|6660000000000|206.78|5319144|-4.51|34|2023-08-01|15/06/2023||70||352800000000|||2023-05-09|15/03/2023||38.66||310300000000||
2023-04-29 22:10:25|04654|44250|5214|240.89B|240890000000|2589|584970|-1.3|38|2023-07-31|15/06/2023||||81890000000|||2023-04-28|15/03/2023|9.09||67920000000|69160000000||
2023-04-29 22:10:30|04655|44223|9147|709.69B|709690000000|206.78|264451|4.19|39|2023-08-09|15/06/2023||159.26||576940000000|||2023-05-12|15/03/2023||179.28||587920000000||
2023-04-29 22:10:36|04656|44140|4272|203.57B|203570000000|206.78|241268|8.29|39|2023-05-15|15/03/2023||||48400000000|||2023-01-31|15/12/2022|23.58||50900000000|||
2023-04-29 22:10:42|04657|44310|5703|88B|88000000000|206.78|463678|-14.65|38|2023-05-15|15/03/2023||||130980000000|||2023-01-31|15/12/2022|3.92||131960000000|131000000000||
2023-04-29 22:10:48|04658|946155|4612|2.87T|2870000000000|206.78|3210313|17.71|30|2023-08-09|15/06/2023||||364690000000|||2023-05-15|15/03/2023||||315440000000||
2023-04-29 22:10:53|04659|44289|3863|125.71B|125710000000|1,088.0|611121|5.43|39|2023-08-10|15/06/2023||||285100000000|||2023-05-15|15/03/2023||-84.8||285470000000||
2023-04-29 22:10:59|04660|952089|4516|417.59B|417590000000|6200|343833|-29.63|33|2023-08-08|15/06/2023||105.4||37000000000|||2023-05-11|15/03/2023||40.49||32780000000||
2023-04-29 22:11:03|04661|946133|4114|213.47B|213470000000|206.78|69287|3.63|34|2023-08-03|15/06/2023||||112500000000|||2023-05-12|15/03/2023||61.64||99430000000||
2023-04-29 22:11:09|04662|44280|5401|2.66T|2660000000000|206.78|14398367|39.79|39|2023-08-03|15/06/2023||161.89||1876500000000|||2023-05-10|15/03/2023||292.11||1966220000000||
2023-04-29 22:11:15|04663|44109|1332|184.87B|184870000000|594.0|1495559|3.48|38|2023-05-12|15/03/2023||5.82||180660000000|||2023-02-03|15/12/2022|21.98|23.29|201130000000|197500000000||
2023-04-29 22:11:20|04664|44263|9432|14.15T|14150000000000|4149|4645878|7.85|40|2023-08-08|15/06/2023||98.6||3188000000000|||2023-05-12|15/03/2023||49.01||3382650000000||
2023-04-29 22:11:25|04665|946325|9404|311.46B|311460000000|206.78|921111|-2.16|34|2023-07-28|15/06/2023||||102850000000|||2023-05-11|15/03/2023||||106300000000||
2023-04-29 22:11:30|04666|44233|9101|1.63T|1630000000000|206.78|13414048|1.58|38|2023-05-09|15/03/2023||112.79||555570000000|||2023-02-03|15/12/2022|421.59|458.05|684320000000|627300000000||
2023-04-29 22:11:36|04667|946274|8086|166.68B|166680000000|206.78|431232|-0.39|34|2023-08-10|15/06/2023||||145000000000|||2023-05-11|15/03/2023||||147160000000||
2023-04-29 22:11:42|04668|952892|9031|196.08B|196080000000|2488|205063|-4.53|32|2023-05-11|15/03/2023||||123685000000|||2023-02-09|15/12/2022|64.75||125600000000|||
2023-04-29 22:11:47|04669|946083|1820|140.92B|140920000000|3,570.0|373621|-6.67|34|2023-08-04|15/06/2023||||63700000000|||2023-05-11|15/03/2023||||92270000000||
2023-04-29 22:11:53|04670|44314|4021|844.43B|844430000000|6020|502808|-12.88|39|2023-08-04|15/06/2023||76.87||57500000000|||2023-05-15|15/03/2023||81.84||68970000000||
2023-04-29 22:11:59|04671|44127|7201|1.93T|1930000000000|492.2|21189294|-4.8|39|2023-07-27|15/06/2023||19.63||2687480000000|||2023-05-11|15/03/2023||10.47||2890570000000||
2023-04-29 22:12:03|04672|44164|2002|490.37B|490370000000|206.78|839871|-5.12|39|2023-07-27|15/06/2023||||178600000000|||2023-05-10|15/03/2023||41.91||194220000000||
2023-04-29 22:12:10|04673|44244|3105|163.63B|163630000000|206.78|462419|6.87|39|2023-08-09|15/06/2023||||121000000000|||2023-05-11|15/03/2023||||143000000000||
2023-04-29 22:12:14|04674|946110|2897|1.33T|1330000000000|206.78|275962|44.97|34|2023-08-09|15/06/2023||112.71||166750000000|||2023-05-10|15/03/2023||48.29||167730000000||
2023-04-29 22:12:20|04675|946342|9843|1.96T|1960000000000|206.78|348394|30.07|37|2023-07-31|15/06/2023||||227000000000|||2023-05-09|15/02/2023||172.4||297740000000||
2023-04-29 22:12:26|04676|44458|6988|1.28T|1280000000000|206.78|611924|0.11|39|2023-07-26|15/06/2023||111.35||216500000000|||2023-04-26|15/03/2023|85.31|29.48|190080000000|200960000000||
2023-04-29 22:12:32|04677|952080|4403|500.08B|500080000000|206.78|184725|26.84|33|2023-08-02|15/06/2023||||51500000000|||2023-05-11|15/03/2023||||59090000000||
2023-04-29 22:12:36|04678|946241|7240|312.18B|312180000000|206.78|536410|64.18|34|2023-08-01|15/06/2023||||169450000000|||2023-05-10|15/03/2023||27.4||183570000000||
2023-04-29 22:12:42|04679|44113|8604|1.46T|1460000000000|206.78|12178937|-2.82|35|2023-07-28|15/06/2023||15||354000000000|||2023-04-26|15/03/2023|2.5|15.4|324920000000|355340000000||
2023-04-29 22:12:47|04680|946116|3231|586.06B|586060000000|206.78|671587|6.97|34|2023-07-27|15/06/2023||43.66||164233000000|||2023-04-26|15/03/2023|141.7|120.86|232120000000|245610000000||
2023-04-29 22:12:53|04681|946142|4307|2.02T|2020000000000|3420|1848975|-7.82|34|2023-07-27|15/06/2023||29.69||174690000000|||2023-04-27|15/03/2023|35.82|34.67|176110000000|176280000000||
2023-04-29 22:12:59|04682|44186|6471|392.01B|392010000000|764.0|2275202|6.26|39|2023-08-01|15/06/2023||||238320000000|||2023-05-09|15/03/2023||5.85||234020000000||
2023-04-29 22:13:04|04683|44191|6472|176.79B|176790000000|206.78|6250703|60.1|39|2023-08-01|15/06/2023||||201600000000|||2023-05-12|15/03/2023||10.6||199410000000||
2023-04-29 22:13:11|04684|44308|9613|2.58T|2580000000000|1,839.0|2991346|-23.47|38|2023-05-11|15/03/2023||16.83||1071360000000|||2023-02-09|15/12/2022|23.5|23.61|1034690000000|961570000000||
2023-04-29 22:13:16|04685|44134|1802|811.59B|811590000000|206.78|2514162|26.34|40|2023-08-09|15/06/2023||16.67||425720000000|||2023-05-11|15/03/2023||19.56||593490000000||
2023-04-29 22:13:21|04686|952127|4684|1.85T|1850000000000|206.78|145660|8.45|33|2023-07-26|15/06/2023||||26350000000|||2023-04-25|15/03/2023|138.61|130.56|25650000000|25450000000||
2023-04-29 22:13:26|04687|44193|9007|689.69B|689690000000|206.78|1124084|-3.95|39|2023-07-28|15/06/2023||||93100000000|||2023-04-28|15/03/2023|2.29|2.29|99510000000|96700000000||
2023-04-29 22:13:31|04688|44284|3861|528.3B|528300000000|533.0|2272067|-13.47|39|2023-08-01|15/06/2023||||475000000000|||2023-05-12|15/03/2023||22||450530000000||
2023-04-29 22:13:36|04689|44141|6103|186.07B|186070000000|206.78|179837|28.69|39|2023-08-03|15/06/2023||134.25||58300000000|||2023-05-11|15/03/2023||162.83||61600000000||
2023-04-29 22:13:41|04690|44177|7733|2.97T|2970000000000|206.78|4442714|2.53|40|2023-08-08|15/06/2023||22.18||217400000000|||2023-05-12|15/03/2023||32.5||230600000000||
2023-04-29 22:13:46|04691|946215|6645|1.56T|1560000000000|206.78|709756|2.8|34|2023-07-27|15/06/2023||65.9||198330000000|||2023-04-26|15/03/2023|117.25|96.36|238110000000|228050000000||
2023-04-29 22:13:51|04692|946147|4528|1.34T|1340000000000|206.78|1282717|-17.67|34|2023-08-03|15/06/2023||73.1||118600000000|||2023-05-10|15/03/2023||52.28||110250000000||
2023-04-29 22:13:56|04693|951943|3288|652.25B|652250000000|206.78|263540|7.34|33|2023-08-16|15/06/2023||142.88||255650000000|||2023-05-15|15/03/2023||157.68||262000000000||
2023-04-29 22:14:00|04694|946163|4716|1.25T|1250000000000|9750|143530|16.35|34|2023-06-28|15/05/2023||128.01||65030000000|||2023-03-22|15/02/2023|97.31|98.01|55430000000|53280000000||
2023-04-29 22:14:06|04695|946159|4661|7.86T|7860000000000|206.78|4739317|21.34|34|2023-08-02|15/06/2023||||129000000000|||2023-04-27|15/03/2023|12.61|7.5|132100000000|127600000000||
2023-04-29 22:14:13|04696|943425|8591|2.69T|2690000000000|206.78|4306495|-3.12|35|2023-07-31|15/06/2023||69||681000000000|||2023-05-10|15/03/2023||59.53||737960000000||
2023-04-29 22:14:19|04697|44298|9532|936.95B|936950000000|206.78|1264213|-3.88|39|2023-07-31|15/06/2023||66.3||464500000000|||2023-05-08|15/03/2023||84.1||677660000000||
2023-04-29 22:14:25|04698|946191|6136|182.24B|182240000000|206.78|196525|16.61|34|2023-07-11|15/05/2023||||37580000000|||2023-04-06|15/02/2023|31.86||34230000000|34030000000||
2023-04-29 22:14:30|04699|946165|4768|935.68B|935680000000|4,935.0|456510|15.44|34|2023-07-31|15/06/2023||70.73||245840000000|||2023-05-01|15/03/2023||58.13||230070000000||
2023-04-29 22:14:35|04700|946153|4578|2.5T|2500000000000|4601|1557667|5.45|34|2023-08-10|15/06/2023||59.18||466880000000|||2023-05-12|15/03/2023||55.95||418580000000||
2023-04-29 22:14:40|04701|951826|2427|173.28B|173280000000|206.78|1184887|6.09|32|2023-05-15|15/03/2023||||180100000000|||2023-02-14|15/12/2022|32.05||187470000000|187470000000||
2023-04-29 22:14:46|04702|952776|8283|326.18B|326180000000|206.78|69578|9.59|33|2023-07-28|15/06/2023||||274100000000|||2023-05-11|15/03/2023||||252010000000||
2023-04-29 22:14:51|04703|946257|7532|1.51T|1510000000000|206.78|1746383|26.01|34|2023-08-15|15/06/2023||25.07||480990000000|||2023-05-10|15/03/2023||21.54||480010000000||
2023-04-29 22:14:57|04704|44256|6752|2.97T|2970000000000|206.78|6690602|9.74|39|2023-08-02|15/06/2023||24.3||2029220000000|||2023-05-10|15/03/2023||11.4||1986180000000||
2023-04-29 22:15:03|04705|946160|4666|356.73B|356730000000|206.78|1010249|12.53|33|2023-06-01|15/04/2023||15.34||76550000000|||2023-03-15|15/01/2023|18.47|18.8|79020000000|77020000000||
2023-04-29 22:15:07|04706|946087|1893|187.92B|187920000000|206.78|966610|3.45|33|2023-05-12|15/03/2023||||137370000000|||2023-02-10|15/12/2022|-42.38||119530000000|122400000000||
2023-04-29 22:15:12|04707|969040|4587|237.59B|237590000000|206.78|694970|-12.94|30|2023-08-09|15/06/2023||1.08||5920000000|||2023-05-11|15/03/2023||-0.85||5000000000||
2023-04-29 22:15:17|04708|949899|2181|624.6B|624600000000|2,788.0|503233|7.48|33|2023-05-15|15/03/2023||||315460000000|||2023-02-10|15/12/2022|36.5||315320000000|313410000000||
2023-04-29 22:15:23|04709|952657|7956|252.72B|252720000000|206.78|478898|-4.74|38|2023-08-09|15/06/2023||||25420000000|||2023-05-11|15/03/2023||16.98||23010000000||
2023-04-29 22:15:29|04710|952627|7846|178.11B|178110000000|4,515.0|60805|-14|32|2023-05-10|15/03/2023|||||||2023-02-13|15/12/2022|80.36||28740000000|||
2023-04-29 22:15:32|04711|952172|||||||33|2023-07-31|15/06/2023||9.27||43670000000|||2023-04-28|15/03/2023|12.4|7.72|42140000000|40120000000||
2023-04-29 22:15:38|04712|961975|3923|372.58B|372580000000|206.78|1030525|27.15|29|2023-08-14|15/06/2023||1.88||8070000000|||2023-05-12|15/03/2023||2.2||7580000000||
2023-04-29 22:15:43|04713|952147|4755|1.07T|1070000000000|206.78|10354329|-26.47|33|2023-08-07|15/06/2023||||502490000000|||2023-05-12|15/03/2023||||482830000000||
2023-04-29 22:15:49|04714|952303|6098|6.05T|6050000000000|206.78|5396686|-20.63|33|2023-08-11|15/06/2023||||843840000000|||2023-05-15|15/03/2023||24.07||843510000000||
2023-04-29 22:15:55|04715|952874|8876|322.42B|322420000000|206.78|329213|12.72|32|2023-05-11|15/03/2023||33.38||34790000000|||2023-02-09|15/12/2022|29.34|23.87|30010000000|32280000000||
2023-04-29 22:16:00|04716|100158|6723|3.19T|3190000000000|206.78|10467454|25.85|37|2023-07-27|15/06/2023||46.18||359270000000|||2023-04-27|15/03/2023|58.5|49.11|359370000000|358390000000||
2023-04-29 22:16:05|04717|946126|3941|219.21B|219210000000|206.78|672632|14.94|34|2023-08-01|15/06/2023||||232000000000|||2023-05-12|15/03/2023||27.9||215800000000||
2023-04-29 22:16:10|04718|44292|8308|1.59T|1590000000000|206.78|16100619|19.44|40|2023-08-03|15/06/2023||17.88|||||2023-05-12|15/03/2023||16.88||169400000000||
2023-04-29 22:16:16|04719|952126|4681|238.34B|238340000000|206.78|486506|2.1|32|2023-05-15|15/03/2023||74.39||41600000000|||2023-02-09|15/12/2022|25.93|23.55|44590000000|42830000000||
2023-04-29 22:16:21|04720|44192|7752|682.77B|682770000000|206.78|2202956|17.88|39|2023-08-02|15/06/2023||17.59||526640000000|||2023-05-08|15/03/2023||48.63||564030000000||
2023-04-29 22:16:27|04721|946185|5947|480.15B|480150000000|206.78|319333|18.27|33|2023-05-10|15/03/2023||52.1||109610000000|||2023-02-08|15/12/2022|54.77|133.9|119750000000|117660000000||
2023-04-29 22:16:32|04722|946232|6963|999.09B|999090000000|10,180.0|645806|11.14|34|2023-08-01|15/06/2023||||127870000000|||2023-05-09|15/03/2023||151.98||122960000000||
2023-04-29 22:16:37|04723|949911|4527|641.76B|641760000000|2813|706075|62.13|34|2023-08-10|15/06/2023||||53240000000|||2023-05-12|15/03/2023||19.79||60840000000||
2023-04-29 22:16:42|04724|946255|7453|376.63B|376630000000|206.78|2416297|21.98|34|2023-07-07|15/05/2023||23.49||152960000000|||2023-04-13|15/02/2023|13.11|21.84|146380000000|139060000000||
2023-04-29 22:16:47|04725|946204|6417|347.8B|347800000000|206.78|221608|59.95|34|2023-08-08|15/06/2023||||28500000000|||2023-05-11|15/03/2023||||28780000000||
2023-04-29 22:16:53|04726|946317|9065|279.61B|279610000000|4,780.0|159167|20.86|34|2023-07-28|15/06/2023||||142400000000|||2023-05-10|15/03/2023||||146510000000||
2023-04-29 22:16:58|04727|946276|8136|506.44B|506440000000|206.78|664114|129.45|33|2023-05-12|15/03/2023||||14670000000|||2023-03-16|15/12/2022|46.88||21000000000|16600000000||
2023-04-29 22:17:03|04728|1131558|4443|227.87B|227870000000|206.78|1717343|45.32|18|2023-07-14|15/05/2023||1.84||7140000000|||2023-04-13|15/02/2023|4.7|1.59|6350000000|6280000000||
2023-04-29 22:17:10|04729|946149|4536|428.49B|428490000000|1,141.0|1854160|7.34|35|2023-08-03|15/06/2023||21.2||133000000000|||2023-05-11|15/03/2023||1.04||74310000000||
2023-04-29 22:17:14|04730|946183|5929|327.54B|327540000000|206.78|521540|24.75|33|2023-05-15|15/03/2023||55.16||160900000000|||2023-01-31|15/12/2022|41.75|16.74|148750000000|130150000000||
2023-04-29 22:17:20|04731|44179|2501|295.23B|295230000000|3,790.0|257025|40.37|39|2023-08-09|15/06/2023||||124120000000|||2023-05-11|15/03/2023||||98320000000||
2023-04-29 22:17:24|04732|952104|4887|171.88B|171880000000|206.78|125438|-9.87|32|2023-05-11|15/03/2023||147.4||51310000000|||2023-02-13|15/12/2022|95.57|245.02|54680000000|55900000000||
2023-04-29 22:17:28|04733|946294|8473|719.92B|719920000000|206.78|1704229|-9.13|34|2023-08-01|15/06/2023||105||270980000000|||2023-05-12|15/03/2023||130.18||310360000000||
2023-04-29 22:17:35|04734|946339|9719|639.67B|639670000000|206.78|549086|-1.35|34|2023-07-31|15/06/2023||23.59||106000000000|||2023-04-28|15/03/2023|35.89|35.85|120560000000|120990000000||
2023-04-29 22:17:40|04735|44318|9735|1.87T|1870000000000|206.78|676306|-5.19|28|2023-08-10|15/06/2023||||253720000000|||2023-05-11|15/03/2023||102.2||298720000000||
2023-04-29 22:17:45|04736|946207|6460|559.83B|559830000000|2,536.0|1636303|9.78|34|2023-08-03|15/06/2023||||89210000000|||2023-04-28|15/03/2023|59.3|26.37|117660000000|111740000000||
2023-04-29 22:17:49|04737|952890|9024|457.09B|457090000000|206.78|1306895|17.21|32|2023-05-11|15/03/2023||30.95||103380000000|||2023-02-09|15/12/2022|19.44|27.5|107930000000|102950000000||
2023-04-29 22:17:55|04738|946217|6724|686.57B|686570000000|206.78|1690457|13.92|34|2023-07-28|15/06/2023||23.84||301090000000|||2023-04-28|15/03/2023|39.11|21.96|335900000000|341460000000||
2023-04-29 22:18:01|04739|946318|9076|273.31B|273310000000|1,506.0|379027|41.81|33|2023-05-12|15/03/2023||||158200000000|||2023-02-10|15/12/2022|39.54||166450000000|163100000000||
2023-04-29 22:18:05|04740|946139|4204|828.35B|828350000000|1930|1097484|9.72|33|2023-04-28|15/03/2023|47.8|47.8|345800000000|345110000000|||2023-01-30|15/12/2022|31.7|47.3|304470000000|313500000000||
2023-04-29 22:18:14|04741|44154|1928|1.79T|1790000000000|206.78|2072516|23.51|39|2023-06-08|15/04/2023||85.75||725820000000|||2023-03-09|15/01/2023|52.42|47.33|798760000000|808740000000||
2023-04-29 22:18:19|04742|44254|3382|5.43T|5430000000000|206.78|2079441|7.47|39|2023-07-13|15/05/2023||74.94||2373680000000|||2023-04-06|15/02/2023|52.29|53.73|2987520000000|3024280000000||
2023-04-29 22:18:24|04743|952815|8410|326.99B|326990000000|206.78|5718657|14.4|33|2023-08-04|15/06/2023||4.42||29000000000|||2023-05-12|15/03/2023||3.26||36790000000||
2023-04-29 22:18:29|04744|1056361|9143|1.23T|1230000000000|206.78|1084695|-14.78|24|2023-08-03|15/06/2023||28.06||323150000000|||2023-04-28|15/03/2023|32.45|30.36|319040000000|323930000000||
2023-04-29 22:18:35|04745|969284|6753|627.2B|627200000000|966.0|2049237|-12.18|28|2023-08-03|15/06/2023||9.92||611280000000|||2023-05-10|15/03/2023||-0.2603||587880000000||
2023-04-29 22:18:41|04746|1011980|3697|443.96B|443960000000|206.78|239690|1.37|28|2023-07-13|15/05/2023||99.02||23260000000|||2023-04-10|15/02/2023|53.97|83.47|20990000000|21220000000||
2023-04-29 22:18:46|04747|946333|9507|165.14B|165140000000|206.78|605984|7.64|34|2023-08-01|15/06/2023||5.4||197200000000|||2023-04-27|15/03/2023|-130.7|-130.7|235340000000|235340000000||
2023-04-29 22:18:51|04748|946260|7701|1.25T|1250000000000|4230|570971|-1.28|34|2023-08-08|15/06/2023||26.9||104730000000|||2023-05-10|15/03/2023||43.03||132880000000||
2023-04-29 22:18:56|04749|946277|8227|459.38B|459380000000|206.78|189665|8.32|34|2023-06-26|15/05/2023||||156860000000|||2023-04-03|15/02/2023|171.7|171.13|152220000000|152220000000||
2023-04-29 22:19:01|04750|946252|7309|1.9T|1900000000000|206.78|330016|-9.79|34|2023-07-31|15/06/2023||261.48||141750000000|||2023-04-25|15/03/2023|223.11|260.89|126070000000|139970000000||
2023-04-29 22:19:06|04751|44139|1803|614.21B|614210000000|829|2213435|21.38|40|2023-08-03|15/06/2023||8.3||374260000000|||2023-05-11|15/03/2023||39.63||628250000000||
2023-04-29 22:19:14|04752|44115|4063|7.79T|7790000000000|206.78|6619478|7.4|39|2023-07-26|15/06/2023||69.77||628800000000|||2023-04-27|15/03/2023|68.69|68.69|645500000000|646840000000||
2023-04-29 22:19:19|04753|946234|6967|541.1B|541100000000|206.78|1132784|-29.86|34|2023-07-27|15/06/2023||66.62||64510000000|||2023-04-27|15/03/2023|29.47|18.45|53820000000|58480000000||
2023-04-29 22:19:25|04754|44277|8303|494.74B|494740000000|206.78|399948|6.37|39|2023-08-02|15/06/2023||70.78|||||2023-05-12|15/03/2023||28.5||||
2023-04-29 22:19:31|04755|44170|4507|1.79T|1790000000000|6073|1268414|-16.48|39|2023-07-31|15/06/2023||116.7||95000000000|||2023-05-11|15/03/2023||76.32||92090000000||
2023-04-29 22:19:36|04756|946119|3360|225.78B|225780000000|206.78|149611|9.77|34|2023-08-08|15/06/2023||||132050000000|||2023-05-12|15/03/2023||49.87||158580000000||
2023-04-29 22:19:41|04757|44215|4911|2.72T|2720000000000|206.78|1494938|10.84|39|2023-08-08|15/06/2023||19.52||247460000000|||2023-05-12|15/03/2023||17.43||229140000000||
2023-04-29 22:19:46|04758|44322|5831|574.11B|574110000000|206.78|1825221|21.4|40|2023-08-30|15/06/2023||19.53|||||2023-05-11|15/03/2023||22.19||||
2023-04-29 22:19:53|04759|949826|1414|305.25B|305250000000|206.78|118511|5.84|34|2023-08-09|15/06/2023||55.26||24290000000|||2023-05-10|15/03/2023||67.62||22880000000||
2023-04-29 22:19:58|04760|952951|9601|167.04B|167040000000|206.78|38713|-8.43|33|2023-07-14|15/05/2023|||||||2023-04-14|15/02/2023|-56.35||20620000000|||
2023-04-29 22:20:05|04761|44304|4004|387.41B|387410000000|206.78|1241154|-15.35|39|2023-08-09|15/06/2023||||351850000000|||2023-05-15|15/03/2023||||335680000000||
2023-04-29 22:20:10|04762|951927|3197|414.96B|414960000000|206.78|936440|18.21|33|2023-08-11|15/06/2023||||82850000000|||2023-05-15|15/03/2023||||83200000000||
2023-04-29 22:20:16|04763|946197|6273|4.37T|4370000000000|67,750.0|216241|7.45|34|2023-08-09|15/06/2023||||195010000000|||2023-05-15|15/03/2023||600.48||191920000000||
2023-04-29 22:20:21|04764|951783|2175|276.27B|276270000000|206.78|219398|2.42|33|2023-08-02|15/06/2023||31.63||14510000000|||2023-04-28|15/03/2023|21.16|16.5|12240000000|12600000000||
2023-04-29 22:20:27|04765|1116052|9434|7.24T|7240000000000|206.78|6944467|1.09|24|2023-08-08|15/06/2023||24.4||1504000000000|||2023-05-10|15/03/2023||6.8||1621300000000||
2023-04-29 22:20:33|04766|44333|9984|7.45T|7450000000000|5094|9570865|-3.32|38|2023-05-11|15/03/2023||339.58||1725210000000|||2023-02-07|15/12/2022|-506.32|15.74|1693300000000|1677460000000||
2023-04-29 22:20:40|04767|951812|2331|384.19B|384190000000|206.78|209543|4.83|33|2023-07-28|15/06/2023||||118700000000|||2023-05-12|15/03/2023||87.9||130570000000||
2023-04-29 22:20:48|04768|44199|2768|658.32B|658320000000|206.78|1771619|43.53|38|2023-05-02|15/03/2023|||||||2023-02-02|15/12/2022|129.34||652000000000|||
2023-04-29 22:20:53|04769|44123|8630|1.88T|1880000000000|206.78|1033240|6.96|31|2023-05-19|15/03/2023||153.31||1006700000000|||2023-02-14|15/12/2022|170.12|147.3|1123970000000|1146000000000||
2023-04-29 22:20:58|04770|44266|6758|15.84T|15840000000000|206.78|3148959|14.35|28|2023-07-31|15/06/2023||149.06||2608130000000|||2023-04-28|15/03/2023|103.83|82.36|3063550000000|2992620000000||
2023-04-29 22:21:03|04771|946312|9003|253.17B|253170000000|206.78|211902|15.62|33|2023-04-27|15/03/2023|15.29||71780000000|67600000000|||2023-02-02|15/12/2022|31.5||62790000000|62180000000||
2023-04-29 22:21:08|04772|946337|9684|799.71B|799710000000|206.78|377686|28.21|34|2023-08-03|15/06/2023||||90990000000|||2023-05-12|15/03/2023||29.51||83640000000||
2023-04-29 22:21:14|04773|946230|6923|503.98B|503980000000|206.78|468465|35.7|34|2023-07-27|15/06/2023||38.4||113930000000|||2023-04-27|15/03/2023|54.9|54.7|115140000000|114660000000||
2023-04-29 22:21:20|04774|44167|7270|1.68T|1680000000000|206.78|2684417|12.05|39|2023-08-02|15/06/2023||93.81||945520000000|||2023-05-11|15/03/2023||80.12||921520000000||
2023-04-29 22:21:25|04775|946259|7649|347.42B|347420000000|5,760.0|205529|3.23|34|2023-06-27|15/05/2023||||175600000000|||2023-04-04|15/02/2023|79.32|70.11|171660000000|171670000000||
2023-04-29 22:21:31|04776|44279|3436|653.06B|653060000000|206.78|4117600|-1.69|36|2023-08-08|15/06/2023||43.69||108070000000|||2023-05-11|15/03/2023||86.53||105860000000||
2023-04-29 22:21:38|04777|946138|4203|243.27B|243270000000|206.78|151849|20.37|34|2023-08-07|15/06/2023||||73500000000|||2023-05-15|15/03/2023||||69530000000||
2023-04-29 22:21:43|04778|44309|4005|749B|749000000000|206.78|8726562|-16.88|39|2023-08-01|15/06/2023||14.86||737150000000|||2023-05-15|15/03/2023||13.94||704870000000||
2023-04-29 22:21:49|04779|44242|8053|2.99T|2990000000000|2427|4743392|17.73|39|2023-08-04|15/06/2023||90.22||1602850000000|||2023-05-09|15/03/2023||44.43||1673140000000||
2023-04-29 22:21:55|04780|44165|4506|338.1B|338100000000|851.0|1062952|-26.45|39|2023-07-28|15/06/2023||-17.1||100000000000|||2023-05-15|15/03/2023||-94.64||104550000000||
2023-04-29 22:22:00|04781|44126|5802|1.34T|1340000000000|206.78|2090946|23.27|39|2023-08-01|15/06/2023||32.54||936210000000|||2023-05-12|15/03/2023||63.41||1071260000000||
2023-04-29 22:22:07|04782|949876|1911|584.5B|584500000000|206.78|1177317|46.32|34|2023-08-08|15/06/2023||||380530000000|||2023-04-27|15/03/2023|72.07|70|376310000000|335510000000||
2023-04-29 22:22:16|04783|44156|6302|400.56B|400560000000|206.78|411062|18.95|38|2023-05-12|15/03/2023||||265750000000|||2023-02-13|15/03/2022|90.3|57.1|262870000000|263590000000||
2023-04-29 22:22:21|04784|44330|5713|1.38T|1380000000000|206.78|1501356|-11.67|40|2023-08-07|15/06/2023||95.77||351160000000|||2023-05-10|15/03/2023||28.17||348950000000||
2023-04-29 22:22:29|04785|969280|8309|1.78T|1780000000000|4889|1490646|21.29|28|2023-07-27|15/06/2023||118.2||174210000000|||2023-05-12|15/03/2023||138.8||192400000000||
2023-04-29 22:22:34|04786|44302|8316|7.46T|7460000000000|206.78|9645075|41.74|32|2023-07-31|15/06/2023||138.15||738250000000|||2023-05-15|15/03/2023||82.71||757720000000||
2023-04-29 22:22:40|04787|44255|5232|130.51B|130510000000|206.78|182740|5.25|39|2023-08-08|15/06/2023||||50000000000|||2023-05-11|15/03/2023||-6.6||54050000000||
2023-04-29 22:22:46|04788|44178|8830|1.5T|1500000000000|3160|1147832|-7.98|39|2023-08-10|15/06/2023||89.83||242480000000|||2023-05-11|15/03/2023||51.06||239090000000||
2023-04-29 22:22:50|04789|946171|5110|326.39B|326390000000|1241|689681|10.21|34|2023-08-09|15/06/2023||||269860000000|||2023-05-15|15/03/2023||||266980000000||
2023-04-29 22:22:56|04790|946345|9989|437.88B|437880000000|206.78|309922|24.01|34|2023-08-10|15/06/2023||||189000000000|||2023-05-15|15/03/2023||||170710000000||
2023-04-29 22:23:02|04791|951840|2587|1.58T|1580000000000|206.78|557603|-0.39|33|2023-08-07|15/06/2023||83.34||407340000000|||2023-05-11|15/03/2023||40.13||325660000000||
2023-04-29 22:23:07|04792|946344|9987|319.35B|319350000000|206.78|222941|0.52|34|2023-08-07|15/06/2023||||562650000000|||2023-05-15|15/03/2023||||580880000000||
2023-04-29 22:23:12|04793|44162|7269|2.28T|2280000000000|206.78|1381043|20.24|39|2023-08-03|15/06/2023||173.62||1145720000000|||2023-05-15|15/03/2023||61.1||1169460000000||
2023-04-29 22:23:18|04794|946229|6869|1.82T|1820000000000|8706|415490|1.11|34|2023-08-04|15/06/2023||||97100000000|||2023-05-11|15/03/2023||76.55||121800000000||
2023-04-29 22:23:22|04795|44148|||||||39|2023-05-15|15/03/2023||-21.95||621300000000|||2023-02-14|15/12/2022|-34.71|-11.27|623900000000|651900000000||
2023-04-29 22:23:27|04796|952364|6395|134.19B|134190000000|206.78|253592|14.5|32|2023-05-15|15/03/2023||||63830000000|||2023-02-02|15/12/2022|1.83||61610000000|67690000000||
2023-04-29 22:23:33|04797|44260|5233|284.45B|284450000000|206.78|632860|15.49|40|2023-08-10|15/06/2023||||193700000000|||2023-05-11|15/03/2023||153.9||217900000000||
2023-04-29 22:23:38|04798|44129|1801|869.31B|869310000000|4615|761503|30.92|40|2023-08-07|15/06/2023||42.03||338000000000|||2023-05-12|15/03/2023||108.83||599600000000||
2023-04-29 22:23:44|04799|946154|4581|480.41B|480410000000|5,860.0|117087|14.9|33|2023-05-11|15/03/2023||-11.28||73340000000|||2023-02-09|15/12/2022|122.25|64.83|83150000000|77760000000||
2023-04-29 22:23:51|04800|102044|4091|1.06T|1060000000000|206.78|557644|4.41|37|2023-07-31|15/06/2023||42.98||285770000000|||2023-05-11|15/03/2023||41.36||299340000000||
2023-04-29 22:23:55|04801|44321|6976|515.88B|515880000000|4140|1295570|-20.08|40|2023-08-07|15/06/2023||||79070000000|||2023-05-09|15/03/2023||23.97||73910000000||
2023-04-29 22:24:00|04802|44194|2531|211.35B|211350000000|206.78|544105|-2.46|38|2023-05-11|15/03/2023|||||||2023-02-09|15/12/2022|41.58||101350000000|||
2023-04-29 22:24:05|04803|44252|8233|316.09B|316090000000|206.78|1449084|69.69|39|2023-06-26|15/05/2023||||111800000000|||2023-04-14|15/02/2023|26.49||125700000000|128170000000||
2023-04-29 22:24:12|04804|44155|4502|7.01T|7010000000000|206.78|4432744|19.71|39|2023-07-28|15/06/2023||61.6||995350000000|||2023-05-11|15/03/2023||14.22||954350000000||
2023-04-29 22:24:17|04805|946324|9401|344.1B|344100000000|206.78|650798|19.67|33|2023-05-12|15/03/2023||||92500000000|||2023-02-09|15/12/2022|70.99||97280000000|97320000000||
2023-04-29 22:24:22|04806|44271|6762|1.76T|1760000000000|4,645.0|1790356|14.27|39|2023-07-31|15/06/2023||55.41||481950000000|||2023-04-28|15/03/2023|9.35|20.73|471850000000|476070000000||
2023-04-29 22:24:27|04807|952290|6028|398.59B|398590000000|206.78|409617|11.11|33|2023-08-01|15/06/2023||21.8||52310000000|||2023-04-28|15/03/2023|34.2|46.62|50280000000|51090000000||
2023-04-29 22:24:32|04808|44259|3401|290.7B|290700000000|206.78|784406|9.01|39|2023-08-04|15/06/2023||||262000000000|||2023-05-11|15/03/2023||||266600000000||
2023-04-29 22:24:37|04809|44185|4543|3.02T|3020000000000|206.78|2173422|4.16|39|2023-08-10|15/06/2023||||198750000000|||2023-05-15|15/03/2023||32.6||196840000000||
2023-04-29 22:24:42|04810|946288|8369|494.4B|494400000000|206.78|248835|17.49|34|2023-08-03|15/06/2023||176.46|||||2023-05-12|15/03/2023||16.69||||
2023-04-29 22:24:48|04811|946291|5832|166.98B|166980000000|206.78|446827|-4.92|32|2023-02-02|15/12/2022|21.18||47520000000||||2022-11-11|15/09/2022|30.31||37680000000|||
2023-04-29 22:24:54|04812|946283|8334|188.23B|188230000000|206.78|1350010|24.13|33|2023-05-10|15/03/2023|||||||2023-02-03|15/12/2022|20.55||41190000000|||
2023-04-29 22:24:59|04813|946292|5830|243.34B|243340000000|206.78|861262|25.52|32|2023-02-13|15/12/2022|36.22||46770000000||||2022-11-11|15/09/2022|11.03||34360000000|||
2023-04-29 22:25:05|04814|946209|6481|371.42B|371420000000|3,030.0|635429|16.81|34|2023-08-10|15/06/2023||49.04||85700000000|||2023-05-15|15/03/2023||61.09||87770000000||
2023-04-29 22:25:09|04815|946122|3626|874.98B|874980000000|3,720.0|601798|26.83|34|2023-08-03|15/06/2023||39.59||123700000000|||2023-05-09|15/03/2023||85.11||136990000000||
2023-04-29 22:25:14|04816|946130|4045|139.35B|139350000000|206.78|187040|9.45|34|2023-08-03|15/06/2023||||42300000000|||2023-04-28|15/03/2023|18.18||38200000000|39100000000||
2023-04-29 22:25:19|04817|44183|9001|716.27B|716270000000|206.78|518925|18.54|38|2023-04-28|15/03/2023|14.99|14.99|160560000000|156080000000|||2023-02-08|15/12/2022|73.06|41.7|161910000000|150800000000||
2023-04-29 22:25:24|04818|946084|1860|244.43B|244430000000|793|620697|6.3|34|2023-08-11|15/06/2023||||114950000000|||2023-05-15|15/03/2023||||167150000000||
2023-04-29 22:25:29|04819|44303|9602|940.96B|940960000000|5,390.0|356295|11.59|39|2023-07-14|15/05/2023||||66880000000|||2023-04-13|15/02/2023|36.11|41.3|64560000000|64560000000||
2023-04-29 22:25:35|04820|946336|9533|267.22B|267220000000|2,542.0|385008|-16.79|34|2023-07-27|15/06/2023||||140000000000|||2023-04-27|15/03/2023|156.78|54.3|193980000000|193980000000||
2023-04-29 22:25:40|04821|952722|8129|181.48B|181480000000|206.78|135314|28.25|32|2023-05-12|15/03/2023||||333190000000|||2023-02-09|15/12/2022|85.08||378100000000|291780000000||
2023-04-29 22:25:50|04822|946332|9506|350.01B|350010000000|206.78|2068797|-3.05|34|2023-07-28|15/06/2023||49.6||520500000000|||2023-04-28|15/03/2023|100.8|100.8|809680000000|809680000000||
2023-04-29 22:25:57|04823|44265|5301|261.8B|261800000000|206.78|1592873|14.13|39|2023-08-08|15/06/2023||||86630000000|||2023-05-11|15/03/2023||||86630000000||
2023-04-29 22:26:03|04824|44143|8766|5.33T|5330000000000|206.78|5136373|16.26|39|2023-05-19|15/03/2023||77.99||1484700000000|||2023-02-14|15/12/2022|91.91|63.81|1804440000000|1658500000000||
2023-04-29 22:26:08|04825|44329|4043|158.79B|158790000000|206.78|413751|27.35|39|2023-08-01|15/06/2023||||87700000000|||2023-04-28|15/03/2023|||99500000000|99500000000||
2023-04-29 22:26:17|04826|44278|9501|780.25B|780250000000|206.78|15570719|8.71|39|2023-08-02|15/06/2023||13.6||1716600000000|||2023-04-28|15/03/2023|344.6|344.6|2253200000000|2253200000000||
2023-04-29 22:26:21|04827|44237|8035|7.26T|7260000000000|206.78|3515402|-16.21|39|2023-07-27|15/06/2023||141.12||426230000000|||2023-05-11|15/03/2023||179.21||515660000000||
2023-04-29 22:26:27|04828|44293|9531|1.21T|1210000000000|2791|1957581|12.04|39|2023-07-26|15/06/2023||192.6||694850000000|||2023-04-26|15/03/2023|213.6|213.6|989400000000|1090250000000||
2023-04-29 22:26:32|04829|952044|4186|283.96B|283960000000|206.78|242287|-1.26|33|2023-08-09|15/06/2023||116.72||43600000000|||2023-05-11|15/03/2023||101.89||41960000000||
2023-04-29 22:26:37|04830|44168|8804|358.04B|358040000000|1714|978362|-6.03|40|2023-08-08|15/06/2023||59.64||75030000000|||2023-05-11|15/03/2023||73.88||115420000000||
2023-04-29 22:26:44|04831|44188|9005|1.16T|1160000000000|1,918.0|1505746|20.55|39|2023-05-11|15/03/2023||-5.77||258510000000|||2023-02-13|15/12/2022|9.56|15.93|235900000000|243130000000||
2023-04-29 22:26:50|04832|44457|3289|494.18B|494180000000|206.78|2722149|1.48|39|2023-08-03|15/06/2023||12.52||218890000000|||2023-05-10|15/03/2023||12.14||358590000000||
2023-04-29 22:26:55|04833|952609|7732|202.38B|202380000000|1922|450425|14.34|33|2023-08-03|15/06/2023||||48450000000|||2023-05-12|15/03/2023||49.2||51560000000||
2023-04-29 22:27:02|04834|44202|7911|940.68B|940680000000|2,882.0|1028273|33.92|38|2023-05-12|15/03/2023||||435450000000|||2023-02-08|15/12/2022|36.76||411370000000|409550000000||
2023-04-29 22:27:07|04835|44264|3402|1.23T|1230000000000|767.7|5640005|24.04|39|2023-08-07|15/06/2023||12.93||611100000000|||2023-05-12|15/03/2023||1.15||617890000000||
2023-04-29 22:27:11|04836|44211|6502|1.9T|1900000000000|206.78|2101956|-18.61|39|2023-08-09|15/06/2023||6.8||720000000000|||2023-05-12|15/03/2023||163.6||942750000000||
2023-04-29 22:27:17|04837|44324|4042|576.5B|576500000000|206.78|1221419|0.95|39|2023-08-01|15/06/2023||||291000000000|||2023-05-12|15/03/2023||||283230000000||
2023-04-29 22:27:23|04838|44270|5332|787.67B|787670000000|206.78|495859|5.93|39|2023-08-03|15/06/2023||49.98||154970000000|||2023-04-28|15/03/2023|15.8|14.54|174040000000|178420000000||
2023-04-29 22:27:28|04839|44136|5901|347.74B|347740000000|206.78|448441|35.82|38|2023-05-12|15/03/2023|||||||2023-02-03|15/12/2022|-0.5||225650000000|||
2023-04-29 22:27:33|04840|946109|2875|619.91B|619910000000|206.78|343059|51.56|34|2023-08-03|15/06/2023||100.85||111000000000|||2023-05-12|15/03/2023||44.93||102590000000||
2023-04-29 22:27:38|04841|946170|5105|247.86B|247860000000|1610|948094|7.98|34|2023-08-11|15/06/2023||44.91||125330000000|||2023-05-11|15/03/2023||41.07||111670000000||
2023-04-29 22:27:44|04842|44234|3101|90.04B|90040000000|206.78|454551|-4.03|39|2023-08-07|15/06/2023||||102000000000|||2023-05-11|15/03/2023||||104830000000||
2023-04-29 22:27:52|04843|946251|7282|299.76B|299760000000|2,315.0|292578|21.78|34|2023-08-03|15/06/2023||||238700000000|||2023-04-27|15/03/2023|14.87||250060000000|231140000000||
2023-04-29 22:27:57|04844|946115|3116|399.75B|399750000000|206.78|391367|2.79|34|2023-07-28|15/06/2023||64.23||426800000000|||2023-04-27|15/03/2023|31.63|76.71|434870000000|400320000000||
2023-04-29 22:28:03|04845|946195|6201|2.44T|2440000000000|206.78|677049|0.77|34|2023-07-28|15/06/2023||200.29||812620000000|||2023-04-27|15/03/2023|76.11|72.07|912330000000|790870000000||
2023-04-29 22:28:08|04846|985692|7203|25.19T|25190000000000|206.78|23133398|-16.93|29|2023-08-04|15/06/2023||54.46||9025870000000|||2023-05-10|15/03/2023||36.57||9007930000000||
2023-04-29 22:28:14|04847|44227|8015|1.97T|1970000000000|206.78|684233|19.49|38|2023-04-27|15/03/2023|138.48||2481200000000||||2023-02-03|15/12/2022|239.15||2459660000000|2459700000000||
2023-04-29 22:28:20|04848|44200|4704|918.62B|918620000000|206.78|575673|-8.82|40|2023-08-08|15/06/2023||37.92||60350000000|||2023-05-11|15/03/2023||52.79||57390000000||
2023-04-29 22:28:26|04849|946254|7313|232.83B|232830000000|1826|267748|34.07|34|2023-08-04|15/06/2023||29.6||107620000000|||2023-05-01|15/03/2023||47.05||106550000000||
2023-04-29 22:28:31|04850|946150|4540|210.23B|210230000000|206.78|209954|-13.87|33|2023-05-09|15/03/2023||||31670000000|||2023-02-03|15/12/2022|52.19||36970000000|36030000000||
2023-04-29 22:28:38|04851|946120|3391|432.07B|432070000000|206.78|248632|33.68|34|2023-06-20|15/05/2023||31.32||237860000000|||2023-03-23|15/02/2023|145.69|111.51|247330000000|245000000000||
2023-04-29 22:28:43|04852|946326|9409|159.21B|159210000000|206.78|237960|5.52|33|2023-05-12|15/03/2023||||74400000000|||2023-02-10|15/12/2022|59.07||81390000000|81400000000||
2023-04-29 22:28:47|04853|44135|4208|208.79B|208790000000|2152|459767|6.75|39|2023-08-04|15/06/2023||||125750000000|||2023-05-12|15/03/2023||||138150000000||
2023-04-29 22:28:54|04854|946219|6728|263.97B|263970000000|206.78|338430|3.88|34|2023-08-09|15/06/2023||120.91||62200000000|||2023-05-12|15/03/2023||85.3||56650000000||
2023-04-29 22:28:59|04855|946275|8113|3.25T|3250000000000|206.78|958465|20.96|33|2023-08-04|15/06/2023||||239270000000|||2023-05-08|15/03/2023||33.83||228920000000||
2023-04-29 22:29:04|04856|946231|6925|192.5B|192500000000|206.78|688024|-1|34|2023-08-01|15/06/2023||20.99||38990000000|||2023-05-11|15/03/2023||5.78||41440000000||
2023-04-29 22:29:11|04857|952141|4732|557.11B|557110000000|206.78|541889|5.41|32|2023-05-09|15/03/2023||32.7||23300000000|||2023-02-07|15/12/2022|29.68|29.8|21980000000|20800000000||
2023-04-29 22:29:16|04858|946121|3591|152.83B|152830000000|206.78|183827|42.43|33|2023-05-12|15/03/2023||||49800000000|||2023-02-10|15/12/2022|-109.18||46400000000|54000000000||
2023-04-29 22:29:22|04859|949905|3141|595.46B|595460000000|206.78|785037|6.23|32|2023-07-06|15/05/2023||||271554000000|||2023-04-10|15/02/2023|28.19|39.51|298290000000|298300000000||
2023-04-29 22:29:28|04860|44213|9021|1.44T|1440000000000|5891|1436710|21.61|38|2023-04-28|15/03/2023|-59.39|-59.39|388920000000|350000000000|||2023-01-31|15/12/2022|93.79|175.59|358140000000|351640000000||
2023-04-29 22:29:34|04861|946093|2267|1.6T|1600000000000|10230|388887|52.23|34|2023-07-28|15/06/2023||97.44||118900000000|||2023-05-12|15/03/2023||43.83||112070000000||
2023-04-29 22:29:40|04862|946341|9831|335.71B|335710000000|206.78|4244216|22.48|34|2023-08-03|15/06/2023||||405000000000|||2023-05-08|15/03/2023||9.53||441630000000||
2023-04-29 22:29:45|04863|946293|8418|187.29B|187290000000|831.0|674014|16.55|33|2023-05-12|15/03/2023|||||||2023-02-03|15/12/2022|28.41||40080000000|||
2023-04-29 22:29:50|04864|44212|7951|908.45B|908450000000|206.78|546692|6.6|39|2023-08-02|15/06/2023||67.61||110100000000|||2023-05-10|15/03/2023||52.93||111720000000||
2023-04-29 22:29:54|04865|946248|7272|1.18T|1180000000000|206.78|1363224|30.11|34|2023-08-10|15/06/2023||113.74||632350000000|||2023-05-15|15/03/2023||114.96||575320000000||
2023-04-29 22:30:00|04866|44228|9064|845.55B|845550000000|206.78|1055014|-4.54|39|2023-08-02|15/06/2023||11.32||430900000000|||2023-05-10|15/03/2023||17.07||410710000000||
2023-04-29 22:30:05|04867|946175|5444|338.87B|338870000000|206.78|220067|26.67|34|2023-07-31|15/06/2023||||41000000000|||2023-04-28|15/03/2023|||41300000000|44050000000||
2023-04-29 22:30:11|04868|946092|2212|375.87B|375870000000|1825|541895|13.64|34|2023-08-03|15/06/2023||25.47||279680000000|||2023-04-27|15/03/2023|26.45|19.74|276840000000|269880000000||
2023-04-29 22:30:17|04869|952774|8279|276.62B|276620000000|206.78|41643|4.09|32|2023-05-10|15/03/2023||||132770000000|||2023-02-13|15/12/2022|156.39||150100000000|146720000000||
2023-04-29 22:30:22|04870|44226|6506|1.44T|1440000000000|5,510.0|1432098|23.82|42|2023-07-13|15/05/2023||38.44||137600000000|||2023-04-07|15/02/2023|55.83|47.03|148440000000|148420000000||
2023-04-29 22:30:27|04871|44291|6841|586.98B|586980000000|206.78|928021|5.57|40|2023-08-08|15/06/2023||4.8||102430000000|||2023-05-09|15/03/2023||41.03||123290000000||
2023-04-29 22:30:32|04872|44230|5101|472.29B|472290000000|2,939.0|799244|69.1|39|2023-08-11|15/06/2023||64.8||226300000000|||2023-05-12|15/03/2023||53.76||195380000000||
2023-04-29 22:30:39|04873|953009|9861|162.48B|162480000000|206.78|366075|6.35|33|2023-07-07|15/05/2023||||40400000000|||2023-04-12|15/02/2023|22.54||43360000000|43860000000||
2023-04-29 22:30:43|04874|44195|4689|2.78T|2780000000000|206.78|16003184|-27.98|29|2023-08-04|15/06/2023||||453970000000|||2023-04-28|15/03/2023|2.23|2.23|441980000000|449370000000||
2023-04-29 22:30:49|04875|952499|7164|343.28B|343280000000|4,990.0|191452|9.31|32|2023-05-09|15/03/2023||||20440000000|||2023-02-03|15/12/2022|86.28||10410000000|10420000000||
2023-04-29 22:30:55|04876|946258|7550|657.93B|657930000000|206.78|419375|40.55|33|2023-05-12|15/03/2023||||183360000000|||2023-02-10|15/12/2022|24.86||203520000000|192760000000||
2023-04-29 22:31:00|04877|946140|4205|294.52B|294520000000|206.78|776608|0.87|34|2023-08-03|15/06/2023||||95970000000|||2023-04-26|15/03/2023|5.21|5.21|94400000000|94400000000||
2023-04-29 22:31:05|04878|946113|3092|856.39B|856390000000|2,856.0|929503|3.48|34|2023-08-01|15/06/2023||||46400000000|||2023-04-27|15/03/2023|27.73|24.97|46960000000|46750000000||
2023-04-29 22:31:11|04879|44176|6366|103.33B|103330000000|399|1101779|-8.06|40|2023-08-01|15/06/2023||||115000000000|||2023-05-09|15/03/2023||||145690000000||
2023-04-29 22:31:17|04880|44197|7762|193.74B|193740000000|206.78|3733157|51.93|40|2023-08-10|15/06/2023||||72000000000|||2023-05-12|15/03/2023||-4.3||67580000000||
2023-04-29 22:31:22|04881|44131|5803|253.84B|253840000000|206.78|2127067|48.15|38|2023-05-12|15/03/2023||-20.14||183430000000|||2023-02-09|15/12/2022|53.33|33.57|213720000000|202920000000||
2023-04-29 22:31:28|04882|44331|7004|141.56B|141560000000|840|811627|19.15|39|2023-08-02|15/06/2023||||106400000000|||2023-05-12|15/03/2023||||157200000000||
2023-04-29 22:31:34|04883|44118|8628|200.06B|200060000000|206.78|664467|-3.35|39|2023-07-27|15/06/2023|||||||2023-04-26|15/03/2023|7.37||8100000000|8200000000||
2023-04-29 22:31:40|04884|44326|7003|54.76B|54760000000|206.78|789337|47.86|38|2023-05-15|15/03/2023|||||||2023-02-13|15/12/2022|5.17||61460000000|147000000000||
2023-04-29 22:31:45|04885|44245|5202|59.53B|59530000000|206.78|900787|65.32|38|2023-05-12|15/03/2023||6.5||181530000000|||2023-02-09|15/12/2022|12.86|11.7|190570000000|180630000000||
2023-04-29 22:31:50|04886|44251|6703|63.67B|63670000000|206.78|276975|-13.02|39|2023-07-28|15/06/2023||||88100000000|||2023-05-10|15/03/2023||||124500000000||
2023-04-29 22:31:55|04887|44300|5541|36.72B|36720000000|206.78|218867|-48.27|39|2023-05-09|15/03/2023|||||||2023-02-08|15/12/2022|-73.07||9880000000|||
2023-04-29 22:32:01|04888|44258|9412|153.37B|153370000000|528|526319|25.71|39|2023-08-02|15/06/2023||||28700000000|||2023-04-28|15/03/2023|15.23|8.9|31980000000|31410000000||
2023-04-29 22:32:06|04889|44320|5707|25.11B|25110000000|206.78|281711|-33.94|39|2023-05-12|15/03/2023|||||||2023-02-13|15/12/2022|78.89||36400000000|||
2023-04-29 22:32:13|04890|44239|3103|12.52B|12520000000|206.78|356146|-22.78|39|2023-05-12|15/03/2023||||32650000000|||2023-02-07|15/12/2022|-32.68||29070000000|32110000000||
2023-04-29 22:32:17|04891|949806|A2M|3.98B|3980000000|206.78|2850827|24.26|1|2017-02-15|15/06/2017|||||||
2023-04-29 22:32:22|04892|7433|ABP|2.38B|2380000000|2.66|1028084|-18.9|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|||2022-08-16|15/06/2022|0.23||169800000|||
2023-04-29 22:32:28|04893|7722|ABC|1.03B|1030000000|206.78|1509751|-45.72|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|||2022-08-22|15/06/2022|0.07||812400000|732000000||
2023-04-29 22:32:33|04894|977691|APT|19.97B|19970000000|206.78|2013129|0|22|2022-03-02|15/12/2021||0.0136||655630000|||2021-10-27|15/09/2021||||||
2023-04-29 22:32:38|04895|618|AGL|5.58B|5580000000|206.78|3133903|-2.24|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||
2023-04-29 22:32:43|04896|7462|ALQ|6.35B|6350000000|206.78|911304|1.86|21|2023-05-24|15/03/2023||0.3226||1243000000|||2023-03-01|15/12/2022||||||
2023-04-29 22:32:48|04897|101951|ALU|5.02B|5020000000|206.78|311958|19.1|19|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022||0.19||104000000||
2023-04-29 22:32:52|04898|629|AWC|4.41B|4410000000|206.78|7756677|-15.56|24|2023-04-19|15/03/2023|-0.23||2670000000||||2023-02-20|15/12/2022||0.01||59000000||
2023-04-29 22:32:57|04899|621|AMC|24.01B|24010000000|206.78|1931382|-2.61|29|2023-08-22|15/06/2023||0.3212||5700000000|||2023-05-02|15/03/2023||0.2705||5470000000||
2023-04-29 22:33:02|04900|630|AMP|3.32B|3320000000|206.78|15130511|-2.16|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||
2023-04-29 22:33:07|04901|1161838|ALD|7.13B|7130000000|206.78|853022|-10.6|21|2023-05-01|15/03/2023|||||||2023-02-19|15/12/2022|0.21|127.40|21160000000|16530000000||
2023-04-29 22:33:12|04902|7689|ANN|3.38B|3380000000|206.78|369290|2.06|19|2023-02-13|15/12/2022||0.67||1009000000|||2022-08-23|15/06/2022||0.69||968000000||
2023-04-29 22:33:18|04903|636|ANZ|73.03B|73030000000|206.78|6537388|-9.4|32|2023-05-04|15/03/2023||117.95||10507000000|||2023-02-08|15/12/2022||||||
2023-04-29 22:33:23|04904|7374|APE|3.62B|3620000000|14.15|525582|4.97|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||
2023-04-29 22:33:29|04905|7596|APA|12.13B|12130000000|206.78|2501367|-10.37|21|2023-08-23|15/06/2023||0.0953||1367000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:33:35|04906|947527|APX|390.36M|390360000|206.78|1374020|-50.55|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|||2020-08-26|15/06/2020|0.18||306200000|322200000||
2023-04-29 22:33:40|04907|7778|ARB|2.62B|2620000000|206.78|224704|-20.58|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||
2023-04-29 22:33:47|04908|7387|ALL|24.9B|24900000000|206.78|1264648|17.37|31|2023-05-18|15/03/2023||101.00||3026000000|||2023-01-26|15/12/2022||||||
2023-04-29 22:33:52|04909|633|ASX|13.25B|13250000000|206.78|453853|-19.21|31|2023-05-02|15/03/2023|||||||2023-02-15|15/12/2022|0.38|126.80|668900000|492670000||
2023-04-29 22:33:57|04910|32445|ALX|9.49B|9490000000|206.78|3388639|-0.02|31|2023-04-19|15/03/2023|||||||2023-02-22|15/12/2022|0.2717|0.2717|85680000|67000000||
2023-04-29 22:34:02|04911|7786|AUB|2.79B|2790000000|206.78|222039|22.42|17|2023-02-20|15/12/2022||40.06|311100000|327000000|||2022-08-24|15/06/2022|0.66|55.65|176600000|381000000||
2023-04-29 22:34:07|04912|14232|AIA|12.09B|12090000000|206.78|604922|14.83|30|2023-05-11|15/03/2023|||||||2023-02-22|15/12/2022||||||
2023-04-29 22:34:12|04913|32570|AZJ|6.3B|6300000000|3.42|9830963|-14.5|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||
2023-04-29 22:34:16|04914|8649|AST|9.93B|9930000000|206.78|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||
2023-04-29 22:34:20|04915|7470|ASB|597.32M|597320000|1.66|933262|-17|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||
2023-04-29 22:34:25|04916|7793|BOQ|3.77B|3770000000|5.80|3588198|-27.23|20|2023-04-20|15/02/2023|0.01|37.20|1900000000|890870000|||2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000||
2023-04-29 22:34:30|04917|947573|BAP|2.22B|2220000000|6.55|913173|-2.67|21|2023-08-23|15/06/2023||23.00||1040000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:34:37|04918|7466|BPT|3.35B|3350000000|206.78|9498775|-7.26|34|2023-08-14|15/06/2023||9.00||504000000|||2023-05-01|15/03/2023||||379000000||
2023-04-29 22:34:42|04919|101956|BGA|1.15B|1150000000|206.78|818740|-24.1|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||
2023-04-29 22:34:47|04920|7528|BEN|4.89B|4890000000|206.78|1572726|-18.34|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||
2023-04-29 22:34:53|04921|617|BHP|224.86B|224860000000|206.78|8752917|3.84|22|2023-04-20|15/03/2023|||||||2023-02-21|15/12/2022|1.28|1.6|25710000000|36262000000||
2023-04-29 22:34:59|04922|7784|BKL|1.85B|1850000000|206.78|44260|34.36|32|2023-05-01|15/03/2023|||||||2023-02-22|15/12/2022|1.23|91.00|338000000|307510000||
2023-04-29 22:35:04|04923|620|BSL|8.83B|8830000000|206.78|2043657|-3.07|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||
2023-04-29 22:35:09|04924|7411|BLD|4.54B|4540000000|4.12|1824816|15.08|30|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|0.06|8.00|1680000000|1938000000||
2023-04-29 22:35:13|04925|631|BXB|19.8B|19800000000|206.78|4139145|35.59|24|2023-04-19|15/03/2023|||||||2023-02-23|15/12/2022||0.20||2746000000||
2023-04-29 22:35:19|04926|39192|BRG|2.93B|2930000000|206.78|311064|-14.48|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||
2023-04-29 22:35:23|04927|7541|BKW|3.79B|3790000000|206.78|156839|5.75|18|2023-03-23|15/01/2023|2.37||583900000||||2022-09-21|15/07/2022|1.9||558200000|||
2023-04-29 22:35:28|04928|7694|BWP|2.49B|2490000000|206.78|810073|-6.28|28|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|0.17|9.00|78630000|75000000||
2023-04-29 22:35:32|04929|32468|CAR|8.95B|8950000000|206.78|920581|19.18|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||
2023-04-29 22:35:38|04930|102024|CIP|1.98B|1980000000|3.12|1925293|-21.21|14|2022-08-04|15/06/2022|0.09|9.00|104900000||||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000||
2023-04-29 22:35:42|04931|7288|CGF|4.13B|4130000000|206.78|1816308|-13.49|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||
2023-04-29 22:35:48|04932|947653|CIA|3.35B|3350000000|206.78|1593859|-11.85|29|2023-08-02|15/06/2023||0.2772||646480000|||2023-05-24|15/03/2023||0.2184||503210000||
2023-04-29 22:35:53|04933|7654|CHC|5.26B|5260000000|11.13|2108406|-28.01|24|2023-08-23|15/06/2023||0.4703||316670000|||2023-05-31|15/03/2023||||||
2023-04-29 22:35:58|04934|993190|CLW|3.14B|3140000000|206.78|1630309|-18.54|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||
2023-04-29 22:36:03|04935|13574|CQR|2.24B|2240000000|3.86|1175331|-13.06|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||
2023-04-29 22:36:07|04936|14585|CNU|3.54B|3540000000|8.01|422988|18.14|4|2017-08-27|15/06/2017||||513000000|||2017-02-19|15/12/2016||||||
2023-04-29 22:36:12|04937|634|CIM|6.85B|6850000000|206.78|817258|0|36|2022-07-19|15/06/2022||67.00|||||2022-04-13|15/03/2022|||2300000000|||
2023-04-29 22:36:16|04938|8681|CWY|5.39B|5390000000|206.78|5577106|-23.66|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||
2023-04-29 22:36:21|04939|7384|CUV|999.08M|999080000|20.22|87679|25.82|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||
2023-04-29 22:36:26|04940|7383|COH|16.22B|16220000000|206.78|143706|7.48|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||
2023-04-29 22:36:32|04941|7255|CDA|1.32B|1320000000|206.78|405927|6.58|26|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|0.17|27.10|211800000|285000000||
2023-04-29 22:36:38|04942|1099590|COL|24.26B|24260000000|206.78|3069677|-1.46|26|2023-08-22|15/06/2023||0.3453||10160000000|||2023-04-27|15/03/2023|||9400000000|9650000000||
2023-04-29 22:36:43|04943|101963|CKF|1.01B|1010000000|206.78|344573|-16.6|27|2023-06-27|15/04/2023||2050||739200000|||2023-03-29|15/01/2023||||||
2023-04-29 22:36:51|04944|625|CBA|167.91B|167910000000|206.78|2442751|-3.75|26|2023-05-11|15/03/2023|||||||2023-02-14|15/12/2022|2.99|246.32|22140000000|6750000000||
2023-04-29 22:36:56|04945|7765|CPU|13.52B|13520000000|22.40|2015694|-8.79|19|2023-02-06|15/12/2022||0.23||1188000000|||2022-08-09|15/06/2022||0.35||1431000000||
2023-04-29 22:37:01|04946|101966|CTD|3.06B|3060000000|206.78|665914|-17.57|23|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|0.11|16.00|290900000|||
2023-04-29 22:37:06|04947|958287|CGC|1.16B|1160000000|206.78|862346|-24.32|22|2023-08-24|15/06/2023||8.00||771900000|||2023-05-31|15/03/2023||||||
2023-04-29 22:37:11|04948|7774|CCP|1.23B|1230000000|206.78|247501|-34.6|28|2023-05-31|15/03/2023|||||||2023-01-31|15/12/2022|0.46|66.45|220500000|183650000||
2023-04-29 22:37:16|04949|7194|CMW|1.49B|1490000000|206.78|3060777|-33.72|19|2023-02-22|15/12/2022|-0.05|3.00|184000000||||2022-08-25|15/06/2022|0.05|3.00|187400000|||
2023-04-29 22:37:21|04950|10537|CWN|8.86B|8860000000|13.090|2492749|1.55|17|2022-08-29|15/06/2022|||||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000||
2023-04-29 22:37:27|04951|623|CSL|144.99B|144990000000|206.78|737652|11.81|19|2023-02-14|15/12/2022||3.50||6056000000|||2022-08-17|15/06/2022||1.35||4703000000||
2023-04-29 22:37:32|04952|7215|CSR|2.51B|2510000000|5.250|1902878|-13.65|15|2023-05-09|15/03/2023||18.50||1242000000|||2022-11-04|15/09/2022|0.21||1300000000|1130000000||
2023-04-29 22:37:36|04953|1167286|DRR|2.43B|2430000000|206.78|1096177|-3.77|10|2023-02-20|15/06/2023|||||||2022-08-17|15/06/2022|0.22||172300000|||
2023-04-29 22:37:40|04954|10538|DXS|8.37B|8370000000|206.78|4031280|-30.47|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||
2023-04-29 22:37:45|04955|1055046|DHG|2.1B|2100000000|206.78|1452795|-2.63|13|2023-02-15|15/12/2022|0.02|3.49|186500000|170880000|||2022-08-15|15/06/2022|0.03|4.49|181400000|182170000||
2023-04-29 22:37:51|04956|7642|DMP|4.49B|4490000000|206.78|484089|-35.82|33|2023-08-22|15/06/2023||0.9513||1232000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:37:55|04957|7486|DOW|2.38B|2380000000|3.550|3507149|-35.34|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||
2023-04-29 22:38:00|04958|9260|ELD|1.27B|1270000000|8.11|879216|-42.52|18|2023-05-22|15/03/2023||38.95||1398000000|||2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000||
2023-04-29 22:38:05|04959|947762|EML|269.27M|269270000|206.78|2785679|-52.79|26|2023-08-21|15/06/2023||0.01||122500000|||2023-05-01|15/03/2023||||||
2023-04-29 22:38:12|04960|32564|EVN|6.53B|6530000000|206.78|10585893|-11|31|2023-08-17|15/06/2023||0.14||1233000000|||2023-05-01|15/03/2023||||||
2023-04-29 22:38:17|04961|14268|FPH|14.99B|14990000000|206.78|434769|32.11|12|2023-05-24|15/03/2023|||||||2023-02-16|15/12/2022||||||
2023-04-29 22:38:21|04962|13822|FBU|3.27B|3270000000|206.78|1090412|-25.22|19|2023-02-13|15/12/2022|||||||2022-08-15|15/06/2022||||||
2023-04-29 22:38:26|04963|7385|FLT|4.29B|4290000000|206.78|1374246|-10.43|21|2023-08-24|15/06/2023||0.3388||1090000000|||2023-05-01|15/03/2023||||||
2023-04-29 22:38:31|04964|628|FMG|64.41B|64410000000|206.78|6822136|-3.64|21|2023-08-28|15/06/2023||0.9196||7933000000|||2023-05-17|15/03/2023||||||
2023-04-29 22:38:40|04965|32466|GEM|989.43M|989430000|206.78|1670321|11.42|23|2023-04-19|15/03/2023|||||||2023-02-20|15/12/2022|0.03|4.10|484900000|489400000||
2023-04-29 22:38:44|04966|40369|GOR|2.02B|2020000000|206.78|3983025|22.55|22|2023-08-29|15/06/2023||0.0626||245620000|||2023-04-23|15/03/2023||||||
2023-04-29 22:38:49|04967|638|GMG|36.57B|36570000000|206.78|3745604|-17.79|19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|||2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000||
2023-04-29 22:38:53|04968|637|GPT|8.45B|8450000000|206.78|5187248|-13.53|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||
2023-04-29 22:38:59|04969|7471|GNC|1.52B|1520000000|6.80|843239|-30.75|21|2023-05-11|15/03/2023||45.10||3070000000|||2023-03-01|15/12/2022||||||
2023-04-29 22:39:06|04970|18522|GOZ|2.46B|2460000000|206.78|666201|-26.14|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|||2022-08-16|15/06/2022|0.11|12.00|156000000|||
2023-04-29 22:39:11|04971|7355|GUD|1.35B|1350000000|206.78|390400|-25.68|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||
2023-04-29 22:39:15|04972|7228|HVN|4.5B|4500000000|206.78|4476503|-28.37|33|2023-05-01|15/03/2023|||||||2023-02-27|15/12/2022|0.29|25.35|2210000000|2249000000||
2023-04-29 22:39:20|04973|947866|HUB|2.27B|2270000000|206.78|234850|20.13|26|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.19|23.00|137100000|81000000||
2023-04-29 22:39:26|04974|961867|IEL|7.84B|7840000000|206.78|877549|7.48|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||
2023-04-29 22:39:31|04975|7714|IGO|10.4B|10400000000|206.78|3451491|3.23|31|2023-04-27|15/03/2023|||235700000|324000000|||2023-01-30|15/12/2022|0.78|22.60|253100000|248000000||
2023-04-29 22:39:36|04976|7635|ILU|4.67B|4670000000|206.78|1640233|-0.15|31|2023-04-19|15/03/2023|||256700000||||2023-02-20|15/12/2022|0.54|53.00|415200000|415200000||
2023-04-29 22:39:47|04977|7569|IPL|6.2B|6200000000|3.190|7377655|-17.57|20|2023-05-22|15/03/2023||25.00||2839000000|||2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000||
2023-04-29 22:39:53|04978|7553|INA|1.74B|1740000000|206.78|1311121|-8.76|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||
2023-04-29 22:39:57|04979|993193|ING|1.04B|1040000000|2.81|1097327|-9.94|15|2023-02-15|15/12/2022|0.05||1510000000||||2022-08-17|15/06/2022|-0.01||1330000000|||
2023-04-29 22:40:02|04980|627|IAG|12.13B|12130000000|206.78|7464722|13.18|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||
2023-04-29 22:40:06|04981|7379|IVC|1.59B|1590000000|206.78|534576|-9.09|26|2023-05-31|15/03/2023|||||||2023-02-26|15/12/2022|0.1|23.00|306700000|||
2023-04-29 22:40:11|04982|7333|IFL|1.95B|1950000000|206.78|1758399|-12.39|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||
2023-04-29 22:40:17|04983|942738|IPH|1.91B|1910000000|206.78|701509|8.12|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||
2023-04-29 22:40:22|04984|7558|IRE|1.89B|1890000000|206.78|716757|-4.72|24|2023-05-01|15/03/2023|||||||2023-02-19|15/12/2022|0.12|17.95|309700000|311700000||
2023-04-29 22:40:28|04985|7220|JHX|14.8B|14800000000|206.78|1483147|-16.65|39|2023-08-11|15/06/2023||0.2976||889780000|||2023-05-15|15/03/2023||0.3228||907020000||
2023-04-29 22:40:33|04986|32565|JHG|6.49B|6490000000|38.76|93298|-12.33|9|2018-08-06|15/06/2018||||581900000|||2018-02-06|15/12/2017||||625500000||
2023-04-29 22:40:37|04987|7274|JBH|4.86B|4860000000|206.78|626725|-14.98|34|2023-08-07|15/06/2023||113.00||1970000000|||2023-05-31|15/03/2023||||1830000000||
2023-04-29 22:40:42|04988|985811|KGN|465.78M|465780000|206.78|408700|-4.19|18|2023-05-31|15/03/2023|||||||2023-02-26|15/12/2022|-0.22||275600000|||
2023-04-29 22:40:48|04989|626|LLC|5.09B|5090000000|206.78|2680193|-37.97|25|2023-08-14|15/06/2023||0.3562||5382000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:40:52|04990|960731|LNK|1.09B|1090000000|206.78|1439792|-57.6|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||
2023-04-29 22:40:56|04991|7473|LYC|6B|6000000000|206.78|6610992|-28.32|28|2023-08-24|15/06/2023||0.12||504290000|||2023-05-01|15/03/2023||0.1||213700000||
2023-04-29 22:41:02|04992|624|MQG|67.79B|67790000000|206.78|751545|-10.17|32|2023-07-27|15/06/2023|||||||2023-05-05|15/03/2023||683.65||10086000000||
2023-04-29 22:41:12|04993|32451|MFG|1.47B|1470000000|206.78|1405677|-47.85|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||
2023-04-29 22:41:18|04994|946358|MPL|9.81B|9810000000|206.78|9871371|12.66|18|2023-08-25|15/06/2023||0.0896||3540000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:41:24|04995|962367|MP1|891.92M|891920000|206.78|2009983|-35.66|26|2023-04-27|15/03/2023|||38100000||||2023-02-08|15/12/2022|-0.06|-11.25|26070000|50960000||
2023-04-29 22:41:33|04996|7590|MSB|633.46M|633460000|206.78|1862426|-16.91|34|2023-08-29|15/06/2023||-0.0413||3940000|||2023-06-01|15/03/2023||-0.0333||2170000||
2023-04-29 22:41:38|04997|7566|MTS|3.77B|3770000000|206.78|3390233|-17.89|21|2023-06-26|15/04/2023||0.1476||4817000000|||2023-03-29|15/01/2023||||||
2023-04-29 22:41:43|04998|7720|MIN|14.14B|14140000000|206.78|982438|26.71|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||
2023-04-29 22:41:48|04999|7619|MGR|9.51B|9510000000|206.78|15589982|0.84|31|2023-04-28|15/03/2023|||||||2023-02-08|15/12/2022|0.05|6.00|773000000|1027000000||
2023-04-29 22:41:53|05000|7311|MND|1.19B|1190000000|206.78|303274|17.25|30|2023-08-22|15/06/2023||0.2969||986000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:41:59|05001|18557|NAN|1.72B|1720000000|206.78|1195589|47.29|27|2023-05-01|15/03/2023|||||||2023-02-22|15/12/2022|0.03|1.10|81570000|60780000||
2023-04-29 22:42:03|05002|7788|NAB|90.23B|90230000000|206.78|5010139|-10.41|30|2023-05-04|15/03/2023||125.60||10497000000|||2023-02-15|15/12/2022||||4518000000||
2023-04-29 22:42:08|05003|102032|NSR|3.37B|3370000000|2.500|4561107|-4.21|27|2023-05-31|15/03/2023|||||||2023-02-21|15/12/2022|0.15|5.00|162500000|114440000||
2023-04-29 22:42:13|05004|102006|NEA|1.05B|1050000000|206.78|3435096|74.27|26|2023-02-22|15/12/2022||-3.00||81460000|||2022-11-30|15/09/2022||||||
2023-04-29 22:42:19|05005|1055094|NWL|3.31B|3310000000|206.78|272104|4.46|13|2023-02-14|15/12/2022|0.13||99810000||||2022-08-23|15/06/2022|0.12||86660000|||
2023-04-29 22:42:23|05006|7695|NCM|25.79B|25790000000|206.78|4526147|8.23|25|2023-08-17|15/06/2023||0.4334||2590000000|||2023-04-26|15/03/2023|0.00|||||
2023-04-29 22:42:28|05007|41354|NWS|15.32B|15320000000|26.00|126434|-9.25|36|2023-08-03|15/06/2023||0.1216||3680000000|||2023-05-04|15/03/2023||0.0734||3500000000||
2023-04-29 22:42:33|05008|40380|NXT|5.25B|5250000000|206.78|1791363|4.74|17|2023-02-21|15/12/2022|-0.01|0.40|159700000|137000000|||2022-08-25|15/06/2022|-0|0.038|148300000|159090000||
2023-04-29 22:42:38|05009|14292|NHF|3.73B|3730000000|206.78|1195317|10.13|22|2023-08-21|15/06/2023||0.2206||1500000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:42:42|05010|1089517|NIC|2.87B|2870000000|0.950|8616128|-22.45|11|2023-08-28|15/06/2023||0.06||836920000|||2023-04-26|15/03/2023|||487900000|||
2023-04-29 22:42:47|05011|985597|NEC|3.38B|3380000000|206.78|5156952|-23.99|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||
2023-04-29 22:42:52|05012|39197|NST|15.48B|15480000000|206.78|5523748|38.05|32|2023-08-24|15/06/2023||0.26||2059000000|||2023-04-26|15/03/2023|0.00|||363000000||
2023-04-29 22:42:56|05013|13870|NWH|1.09B|1090000000|206.78|1876589|26.84|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|||2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000||
2023-04-29 22:43:03|05014|7506|NUF|2.12B|2120000000|206.78|685353|-15.09|31|2023-05-18|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 22:43:08|05015|1167776|NXL|339.72M|339720000|1.07|1017591|-13.36|9|2023-05-31|15/03/2023|||||||2023-02-19|15/12/2022|||87640000|||
2023-04-29 22:43:12|05016|7600|OSH|8.39B|8390000000|4.040|8326244|0|21|2022-02-22|15/12/2021||0.14||960360000|||2021-10-25|15/09/2021|||408800000|406000000||
2023-04-29 22:43:17|05017|18532|OBL|638.57M|638570000|206.78|585621|-30.82|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||
2023-04-29 22:43:24|05018|7420|ORI|7.36B|7360000000|206.78|1166022|-0.98|21|2023-05-11|15/03/2023||0.3081||3170000000|||2023-03-01|15/12/2022||||||
2023-04-29 22:43:30|05019|7710|ORG|14.36B|14360000000|206.78|8625128|24.29|31|2023-05-01|15/03/2023|||||||2023-02-15|15/12/2022|0.23|14.00||6776000000||
2023-04-29 22:43:34|05020|985599|ORA|2.88B|2880000000|206.78|2350629|-12.5|16|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|0.127|11.00|2260000000|1741000000||
2023-04-29 22:43:39|05021|7474|OZL|9.46B|9460000000|206.78|2248206|12.62|31|2023-08-16|15/06/2023||0.2294||890250000|||2023-04-24|15/03/2023||||||
2023-04-29 22:43:44|05022|14249|PDL|1.86B|1860000000|5.18|2195619|0.19|28|2023-05-08|15/03/2023||17.10||256000000|||2023-03-01|15/12/2022||||||
2023-04-29 22:43:50|05023|7674|PRN|789.94M|789940000|1.155|1802842|63.83|30|2023-08-30|15/06/2023||0.0927||1237000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:43:54|05024|7625|PPT|2.74B|2740000000|206.78|500635|-23.53|30|2023-04-26|15/03/2023|||||||2023-02-22|15/12/2022|0.46|132.30|393200000|383340000||
2023-04-29 22:43:58|05025|13576|PRU|3.05B|3050000000|2.23|4523606|16.75|34|2023-05-12|15/03/2023||||67600000|||2023-02-21|15/12/2022|0.13|7.80|665000000|||
2023-04-29 22:44:04|05026|948096|PLS|12.71B|12710000000|4.240|33381280|57.62|15|2023-02-23|15/12/2022|0.41||2180000000||||2022-08-22|15/06/2022|0.14|12.40|292270000|292270000||
2023-04-29 22:44:09|05027|10545|PTM|1.01B|1010000000|206.78|1193863|-4.11|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||
2023-04-29 22:44:14|05028|1137433|PBH|475.72M|475720000|206.78|1837305|-42.8|16|2023-04-28|15/03/2023|||106600000|819000000|||2023-02-27|15/12/2022|-0.58|-36.21|178100000|156570000||
2023-04-29 22:44:20|05029|32481|PNV|1.13B|1130000000|206.78|2412985|75.27|19|2023-05-31|15/03/2023||||11900000|||2023-02-22|15/12/2022|-0.01||29440000|17000000||
2023-04-29 22:44:25|05030|7738|PMV|4.15B|4150000000|26.04|261813|1.92|31|2023-06-28|15/04/2023|||||||2023-03-23|15/01/2023|1.09|102.00|916000000|865670000||
2023-04-29 22:44:29|05031|8583|HLS|1.7B|1700000000|206.78|2722759|-32.96|26|2023-08-22|15/06/2023||0.087||929320000|||2023-05-31|15/03/2023||||||
2023-04-29 22:44:34|05032|948097|PME|6.42B|6420000000|206.78|222251|25.77|24|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|0.26|19.00|57390000|42860000||
2023-04-29 22:44:44|05033|985603|QAN|11.7B|11700000000|206.78|9047193|20.88|29|2023-08-24|15/06/2023||0.2678||9395000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:44:50|05034|8592|QBE|22.87B|22870000000|206.78|4150800|25.97|24|2023-05-01|15/03/2023|||||||2023-02-16|15/12/2022||0.42||7724000000||
2023-04-29 22:44:55|05035|14304|QUB|5.42B|5420000000|206.78|3551004|3.97|21|2023-08-24|15/06/2023||0.0581||1442000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:44:59|05036|14307|RMS|1.15B|1150000000|206.78|6159385|-11.45|24|2023-05-31|15/03/2023||||137000000|||2023-02-20|15/12/2022|0.03|5.40|304800000|||
2023-04-29 22:45:05|05037|8604|RHC|14.75B|14750000000|206.78|397953|-20.7|24|2023-08-24|15/06/2023||1.49||8380000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:45:11|05038|8599|REA|18.61B|18610000000|206.78|224370|12.01|34|2023-08-11|15/06/2023||2.16||724200000|||2023-05-12|15/03/2023||||||
2023-04-29 22:45:15|05039|8601|REH|11.78B|11780000000|206.78|433760|7.3|22|2023-05-31|15/03/2023|||||||2023-02-21|15/12/2022|0.29|26.25|4440000000|3422000000||
2023-04-29 22:45:22|05040|32462|RRL|1.61B|1610000000|206.78|4495706|4.93|32|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|-0.04|11.50|537300000|529330000||
2023-04-29 22:45:27|05041|977693|RWC|3.2B|3200000000|206.78|2495320|1.75|17|2023-02-20|15/12/2022|||||||2022-08-22|15/06/2022||||460850000||
2023-04-29 22:45:32|05042|8610|RMD|53.54B|53540000000|206.78|957628|10.96|14|2018-04-25|15/03/2018||||575800000|||2018-01-23|15/12/2017||||515500000||
2023-04-29 22:45:36|05043|8616|RSG|1.02B|1020000000|0.480|13237547|62.34|24|2023-02-22|15/12/2022||3.00||367910000|||2022-08-25|15/06/2022||2.00||345510000||
2023-04-29 22:45:41|05044|8607|RIO|181.98B|181980000000|206.78|1359926|-0.49|24|2023-07-26|15/06/2023||4.23||27622000000|||2023-04-19|15/03/2023||||||
2023-04-29 22:45:45|05045|8656|STO|23.25B|23250000000|206.78|10632015|-10.51|15|2023-02-13|15/12/2022||0.39||1884000000|||2022-08-15|15/06/2022||0.28||27600000||
2023-04-29 22:45:50|05046|102935|SCG|14.93B|14930000000|206.78|11064226|-3.68|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||
2023-04-29 22:45:55|05047|8624|SEK|8.65B|8650000000|206.78|1092665|-10.39|31|2023-05-23|15/03/2023|||||||2023-02-20|15/12/2022|0.37|26.00|626700000|522260000||
2023-04-29 22:46:00|05048|8626|SVW|8.61B|8610000000|206.78|614287|20.85|29|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|0.82|88.93|4610000000|3708000000||
2023-04-29 22:46:07|05049|40384|RGN|2.79B|2790000000|206.78|2934894|-20.9|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|||2022-08-15|15/06/2022|0.05|9.00|177500000|188470000||
2023-04-29 22:46:13|05050|32454|SLR|1.18B|1180000000|1.270|5240940|-32.27|17|2023-02-20|15/12/2022|-0.02|4.80|292600000||||2022-08-16|15/06/2022|0.04||327000000|||
2023-04-29 22:46:19|05051|8629|SGM|2.96B|2960000000|15.65|675228|-25.65|30|2023-05-01|15/03/2023|||||||2023-02-13|15/12/2022|0.51|115.00|3840000000|4111000000||
2023-04-29 22:46:25|05052|14315|SKC|1.7B|1700000000|206.78|348364|-15.06|32|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022||||||
2023-04-29 22:46:30|05053|8635|SHL|16.65B|16650000000|206.78|1266117|-1.56|25|2023-05-01|15/03/2023|||||||2023-02-15|15/12/2022|0.81|193.33|4080000000|5005000000||
2023-04-29 22:46:34|05054|953541|S32|19.26B|19260000000|206.78|17901116|-10.74|16|2023-02-14|15/12/2022||0.21||4515000000|||2022-08-25|15/06/2022||0.35||5461000000||
2023-04-29 22:46:40|05055|8640|SKI|5.04B|5040000000|206.78|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||||2021-08-24|15/06/2021|0.01|1.00|121000000|||
2023-04-29 22:46:44|05056|8670|SPK|9.14B|9140000000|4.85|1023599|6.83|30|2023-05-04|15/03/2023|||||||2023-02-21|15/12/2022||||||
2023-04-29 22:46:48|05057|8620|SBM|494.01M|494010000|206.78|6427108|-53.64|18|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|||2022-08-25|15/06/2022|-0.23||355900000|488740000||
2023-04-29 22:46:53|05058|32444|SGR|2.16B|2160000000|206.78|13126075|-55.38|31|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|-1.33|-6.80|1010000000|497640000||
2023-04-29 22:46:58|05059|102031|SDF|6.14B|6140000000|206.78|2717598|16.73|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||
2023-04-29 22:47:03|05060|8631|SGP|10.6B|10600000000|4.450|8778033|8.27|23|2023-04-25|15/03/2023|||||||2023-02-20|15/12/2022|0.13|11.00|1150000000|1184000000||
2023-04-29 22:47:09|05061|8659|SUN|15.81B|15810000000|206.78|3526002|10.74|25|2023-05-31|15/03/2023|||||||2023-02-07|15/12/2022|0.43|21.35|6690000000|6117000000||
2023-04-29 22:47:13|05062|8658|SUL|3.05B|3050000000|13.51|935058|28.54|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||
2023-04-29 22:47:19|05063|18484|SYD|23.53B|23530000000|206.78|48232730|0|26|2022-04-20|15/03/2022|||||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000||
2023-04-29 22:47:24|05064|8664|TAH|2.33B|2330000000|1.050|11379454|0.5|31|2023-05-04|15/03/2023|||||||2023-02-20|15/12/2022|0.02|8.00|1270000000|2740000000||
2023-04-29 22:47:29|05065|8679|TNE|4.9B|4900000000|206.78|788971|46.6|19|2023-05-21|15/03/2023||13.03||199750000|||2022-11-22|15/09/2022|0.17|16.00|196200000|189520000||
2023-04-29 22:47:34|05066|8677|TLS|50.44B|50440000000|206.78|22359789|10.35|30|2023-05-01|15/03/2023|||||||2023-02-15|15/12/2022|0.08|6.75|11310000000|11026000000||
2023-04-29 22:47:39|05067|13578|TPG|9.97B|9970000000|206.78|1232425|-9.75|26|2023-08-24|15/06/2023||0.1031||2660000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:47:44|05068|8668|TCL|46.18B|46180000000|206.78|5361322|5.64|30|2023-05-31|15/03/2023|||||||2023-02-06|15/12/2022|0.01|-2.93|2030000000|1383000000||
2023-04-29 22:47:49|05069|32563|TWE|10.06B|10060000000|13.930|2537957|24.82|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||
2023-04-29 22:47:54|05070|1080079|URW|||4.04|349107|-23.48}|19|2023-07-27|15/06/2023|||||||2023-04-26|15/03/2023|||1270000000|||
2023-04-29 22:47:58|05071|1159126|UMG|1.32B|1320000000|206.78|1082724|8.64|13|2023-05-16|15/03/2023||11.00||690390000|||2023-03-01|15/12/2022||||||
2023-04-29 22:48:04|05072|7791|VCX|9.56B|9560000000|206.78|10153177|12.3|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||
2023-04-29 22:48:09|05073|963730|VUK|4.05B|4050000000|206.78|2586727|-3.61|0||
2023-04-29 22:48:14|05074|1088709|VEA|4.78B|4780000000|206.78|3332371|11.11|21|2023-08-21|15/06/2023||0.1573||12952000000|||2023-04-25|15/03/2023||||||
2023-04-29 22:48:19|05075|8646|SOL|11.35B|11350000000|31.45|366076|14.53|17|2023-03-21|15/01/2023|1.42||290500000||||2022-09-23|15/07/2022|2.03||1510000000|||
2023-04-29 22:48:23|05076|986103|WPR|1.75B|1750000000|2.610|1623321|-2.97|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||
2023-04-29 22:48:29|05077|39194|WEB|2.83B|2830000000|7.4|1210836|25.85|25|2023-05-24|15/03/2023|||||||2023-05-16|15/06/2023||||171020000||
2023-04-29 22:48:35|05078|8712|WES|58.96B|58960000000|51.970|1746869|6.71|34|2023-08-25|15/06/2023||0.9223||7130000000|||2023-05-03|15/03/2023||||6730000000||
2023-04-29 22:48:39|05079|994040|WGX|722.27M|722270000|1.525|2823653|-3.48|22|2023-04-25|15/03/2023|||||||2023-01-24|15/12/2022|-0.02|4.10|155000000|155000000||
2023-04-29 22:48:46|05080|8706|WBC|78.74B|78740000000|22.47|5728732|-4.75|31|2023-05-08|15/03/2023||106.20||10842000000|||2023-02-16|15/12/2022||||5056000000||
2023-04-29 22:48:51|05081|10547|WHC|6.29B|6290000000|206.78|9500898|45.16|32|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|1.96|35.00|3810000000|1523000000||
2023-04-29 22:48:57|05082|976093|WTC|22.58B|22580000000|68.56|526608|54.66|19|2023-08-23|15/06/2023||0.4049||452830000|||2023-05-31|15/03/2023||||||
2023-04-29 22:49:01|05083|8721|WDS|63.95B|63950000000|206.78|4699739|9.03|26|2023-04-20|15/03/2023|||4330000000|4220000000|||2023-02-26|15/12/2022||2.19|5160000000|5160000000||
2023-04-29 22:49:06|05084|8720|WOW|47.14B|47140000000|206.78|2078531|1.84|36|2023-08-23|15/06/2023||0.5985||14460000000|||2023-05-02|15/03/2023||||15980000000||
2023-04-29 22:49:13|05085|8718|WOR|7.91B|7910000000|15.04|1275111|8.91|32|2023-08-22|15/06/2023||0.3832||6280000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:49:17|05086|102040|XRO|14.09B|14090000000|206.78|471935|-0.6|20|2023-05-18|15/03/2023||0.2146||746540000|||2023-03-01|15/12/2022||||||
2023-04-29 22:49:23|05087|948170|ZIP|390.34M|390340000|206.78|5440948|-49.75|30|2023-08-23|15/06/2023||-0.2179||314410000|||2023-04-19|15/03/2023|||182100000|||
2023-04-29 22:49:28|05088|320|ABBN|61.9B|61900000000|206.78|3974919|11.18|40|2023-07-20|15/06/2023||0.471||8010000000|||2023-04-25|15/03/2023|0.56|0.458|7860000000|7560000000||
2023-04-29 22:49:34|05089|949649|ADXN|11.11M|11110000|0.125|458653|-83.38|23|2023-08-17|15/06/2023||-0.0067||300000|||2023-05-08|15/03/2023||-0.0083||300000||
2023-04-29 22:49:39|05090|317|ADEN|5.1B|5100000000|206.78|638425|-19.45|40|2023-08-03|15/06/2023||0.8208||5910000000|||2023-05-04|15/03/2023||0.7984||5890000000||
2023-04-29 22:49:44|05091|949648|ADVN|87.6M|87600000|206.78|55|-16.67|15|2023-04-03|15/12/2022|-3.16||92360000||||2022-08-19|15/06/2022|-0.06||86010000|86200000||
2023-04-29 22:49:52|05092|949650|AEVS|1.51B|1510000000|206.78|6180|4.07|13|2023-03-31|15/12/2022|0.15||441800000||||2022-09-16|15/06/2022|0.55||525300000|||
2023-04-29 22:49:57|05093|949651|AIRE|37.21M|37210000|206.78|8926|-4.76|14|2022-09-30|15/06/2022|0.02||67700000||||2022-04-27|15/12/2021|-0.01||83990000|||
2023-04-29 22:50:02|05094|1128773|ALCC|31.88B|31880000000|64.82|1167010|-8.13|19|2023-08-15|15/06/2023||0.641||2350000000|||2023-05-09|15/03/2023||0.6075||2240000000||
2023-04-29 22:50:10|05095|48533|ALLN|2.61B|2610000000|206.78|28631|-13.93|19|2023-03-01|15/12/2022|4.36||251500000|109600000|||2022-08-24|15/06/2022|5.01|4.24|259200000|||
2023-04-29 22:50:15|05096|949654|ALPN|105.46M|105460000|206.78|4114|-18.92|15|2023-04-06|15/12/2022|-0.44||527000||||2022-09-19|15/06/2022|-2.82||1090000|||
2023-04-29 22:50:20|05097|949655|ALSN|2.39B|2390000000|206.78|14066|-14.44|24|2023-07-19|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-29 22:50:25|05098|48525|AMS|1.6B|1600000000|206.78|2121386|-48.01|20|2018-10-22|15/09/2018|0.80|0.27||415150000|||2018-07-23|15/06/2018|-1.17|-0.45|215100000|213250000||
2023-04-29 22:50:30|05099|949657|APGN|590M|590000000|197|1616|5.91|15|2023-03-15|15/12/2022|4.42||170800000|165000000|||2022-07-29|15/06/2022|3.39||141700000|||
2023-04-29 22:50:34|05100|48552|ARBNO|743.78M|743780000|206.78|74493|-35.39|19|2023-02-28|15/12/2022|0.13||571200000|571500000|||2022-08-23|15/06/2022|0.17||630900000|636250000||
2023-04-29 22:50:38|05101|955643|ARONL|3.22M|3220000|206.78|10361|-88.17|6|2018-07-16|15/12/2017|-0.22||2790000||||2018-01-22|15/09/2017|0.09||7070000|||
2023-04-29 22:50:43|05102|49837|ARYN|1.57B|1570000000|206.78|2661330|75.22|27|2023-05-30|15/04/2023||||479000000|||2023-03-06|15/01/2023|||528000000|478000000||
2023-04-29 22:50:49|05103|48538|ASCN|310.97M|310970000|206.78|77974|-1.37|30|2023-05-12|15/03/2023|||||||2023-03-07|15/12/2022|0.37||153600000|153850000||
2023-04-29 22:50:54|05104|1072993|ASWN|22.73M|22730000|206.78|2065|-21.46|12|2023-03-16|15/12/2022|0.04||10830000||||2022-08-25|15/06/2022|0.08||7370000|||
2023-04-29 22:50:58|05105|949660|AUTON|628M|628000000|135.4|5463|19.61|15|2023-03-01|15/12/2022|3.33||915800000|954000000|||2022-07-27|15/06/2022|-3.81||888700000|915000000||
2023-04-29 22:51:03|05106|949661|BANB|7.28B|7280000000|206.78|70467|12.75|28|2023-07-27|15/06/2023||||681000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:51:07|05107|322|BALN|6.75B|6750000000|206.78|123466|-12.35|23|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022|12.12||6920000000|||
2023-04-29 22:51:12|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|||
2023-04-29 22:51:17|05109|48544|BCVN|8.06B|8060000000|206.78|88656|13.41|35|2023-05-01|15/03/2023|||||||2023-02-09|15/12/2022|2.23||614700000|||
2023-04-29 22:51:23|05110|949664|BCGE|1.47B|1470000000|206.78|816|24.1|15|2023-03-29|15/12/2022|13.34||315900000||||2022-08-09|15/06/2022|11.05||244100000|||
2023-04-29 22:51:29|05111|949666|BCJ|163.19M|163190000|206.78|67|-0.91|14|2022-09-16|15/06/2022|2.69||26460000||||2022-04-22|15/12/2021|0.62||26100000|||
2023-04-29 22:51:35|05112|955653|WKB|1.76B|1760000000|206.78|1500|-1.75|15|2023-04-05|15/12/2022|1.21||145300000||||2022-07-19|15/06/2022|3.4||133000000|||
2023-04-29 22:51:54|05113|49829|BARN|10.43B|10430000000|206.78|9389|-15.08|0||
2023-04-29 22:51:59|05114|949670|BLKB|1.96B|1960000000|206.78|275|0|1|2023-03-15|15/12/2022|||||||
2023-04-29 22:52:03|05115|949676|BSLN|516.46M|516460000|206.78|36911|29.73|27|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|2.05|-0.82|89120000|49400000||
2023-04-29 22:52:09|05116|949675|BSKP|2.65B|2650000000|206.78|4383|-3.64|16|2023-03-30|15/12/2022|2.65||458800000||||2022-12-05|15/06/2022|2.13||342500000|||
2023-04-29 22:52:15|05117|48555|BION|2.49B|2490000000|206.78|47275|-21.23|36|2023-07-21|15/06/2023|||||||2023-04-21|15/03/2023|-4.63||649000|||
2023-04-29 22:52:20|05118|48527|BEAN|5.29B|5290000000|206.78|19793|-10.92|19|2023-03-06|15/12/2022|5||430500000|400600000|||2022-07-26|15/06/2022|4.99||416400000|405700000||
2023-04-29 22:52:26|05119|945097|BELL|1.78B|1780000000|206.78|2223|6.39|19|2023-02-10|15/12/2022|13.96||2200000000||||2022-08-11|15/06/2022|6.4||2110000000|2120000000||
2023-04-29 22:52:31|05120|955638|TIBN|151.88M|151880000|206.78|721|-4.01|15|2023-02-02|15/10/2022|0.66||25000000||||2022-06-27|15/04/2022|0.33||28480000|||
2023-04-29 22:52:35|05121|949667|BEKN|2.21B|2210000000|206.78|1805|6.94|15|2023-02-02|15/12/2022|17.13||531800000||||2022-08-10|15/06/2022|7.08||252300000|||
2023-04-29 22:52:41|05122|949668|BKWB|8.08B|8080000000|153.00|64809|29.88|16|2023-03-14|15/12/2022|9.32||||||2022-09-06|15/06/2022|1.11|||||
2023-04-29 22:52:45|05123|1088124|BLS|5.55M|5550000|0.13|150620|-86.14|9|2021-09-23|15/06/2021|-0.06||444800||||2021-04-28|15/12/2020|-0.06||9480|||
2023-04-29 22:52:49|05124|949671|BOBNN|946.51M|946510000|206.78|32273|-30.63|15|2023-02-27|15/12/2022||||952500000|||2022-07-26|15/06/2022|1.3||772500000|||
2023-04-29 22:52:56|05125|48541|BOS|1.67B|1670000000|206.78|11620|6.07|31|2023-07-20|15/06/2023|||||||2023-04-17|15/03/2023|||304500000|304500000||
2023-04-29 22:53:01|05126|48529|BUCN|4.1B|4100000000|206.78|11630|13.99|34|2023-07-27|15/06/2023||8.78||882000000|||2023-04-27|15/03/2023|||970000000|866000000||
2023-04-29 22:53:05|05127|949665|BCHN|1.86B|1860000000|206.78|5379|10.33|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|||2022-06-08|15/03/2022|9.57||382200000|||
2023-04-29 22:53:09|05128|949674|BRKN|1B|1000000000|95.80|7197|26.05|15|2023-04-03|15/12/2022|2.7||555600000||||2022-09-05|15/06/2022|1.8||245200000|||
2023-04-29 22:53:14|05129|949677|BVZN|164.73M|164730000|206.78|44|14.38|15|2023-03-16|15/12/2022|76.89||95930000||||2022-09-19|15/06/2022|27.49||81310000|||
2023-04-29 22:53:20|05130|949686|BYS|1.33B|1330000000|206.78|1791|-20.86|28|2023-07-21|15/06/2023|||||||2023-04-14|15/03/2023|||233000000|233000000||
2023-04-29 22:53:24|05131|949678|CALN|349.33M|349330000|41.45|5460|-14.71|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||
2023-04-29 22:53:30|05132|949700|GAV|230.98M|230980000|325|281|13.24|26|2023-06-29|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 22:53:34|05133|955629|SKIN|383.78M|383780000|206.78|1258|0|11|2022-06-01|15/03/2022|||||||2022-02-24|15/12/2021||||||
2023-04-29 22:53:39|05134|949679|CASN|9.58M|9580000|1.75|6244|2.94|5|2018-04-11|15/12/2017|0.46||6010000||||2017-09-01|15/06/2017|-0.48||-2500000|||
2023-04-29 22:53:45|05135|949688|CPE|75.28M|75280000|206.78|1958|-27.67|5|2018-02-21|15/12/2017|0.74||21270000||||2017-08-21|15/06/2017|0.74||30010000|||
2023-04-29 22:53:49|05136|949685|CMBN|2.1B|2100000000|71.45|79654|2.58|16|2023-02-23|15/12/2022|2.68|2.38|276000000||||2022-07-21|15/06/2022|3.08||262200000|||
2023-04-29 22:53:55|05137|949682|CIE|1.55M|1550000|206.78|373|-13.57|14|2022-09-30|15/06/2022|-0.33||||||2022-04-29|15/12/2021|-1.01|||||
2023-04-29 22:54:00|05138|949681|CICN|140.64M|140640000|44.4|1916|-12.25|16|2023-03-02|15/12/2022|1.13||155400000|160600000|||2022-08-11|15/06/2022|0.23||157700000|149020000||
2023-04-29 22:54:06|05139|326|CLN|4.89B|4890000000|14.86|728354|-9.94|40|2023-07-28|15/06/2023||0.38||2586000000|||2023-05-05|15/03/2023||0.2909||1190000000||
2023-04-29 22:54:11|05140|949683|CLTN|434.38M|434380000|72.70|4482|-21.49|26|2023-05-31|15/03/2023|||||||2023-03-03|15/12/2022|2.32||132200000|||
2023-04-29 22:54:16|05141|949687|COTNE|1.67B|1670000000|206.78|22968|0.7|27|2023-07-28|15/06/2023|||||||2023-04-14|15/03/2023||||110000000||
2023-04-29 22:54:21|05142|949680|CFT|891.45M|891450000|206.78|1991|11.15|24|2023-05-04|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-04-29 22:54:25|05143|48554|COPN|876.42M|876420000|206.78|13421|-0.92|19|2023-03-21|15/12/2022||0.89||58000000|||2022-07-29|15/06/2022||-0.06||39000000||
2023-04-29 22:54:30|05144|949690|CPHN|535.2M|535200000|89.2|1458|36.39|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||
2023-04-29 22:54:35|05145|949684|CLXN|70.88M|70880000|206.78|541|-32.89|15|2023-03-14|15/12/2022|2.6||42310000||||2022-09-13|15/06/2022|-4.93||48580000|||
2023-04-29 22:54:41|05146|316|CSGN|3.15B|3150000000|206.78|43080815|-87.42|40|2023-07-27|15/06/2023|||||||2023-04-24|15/03/2023|-0.24|-0.14|2730000000|3890000000||
2023-04-29 22:54:46|05147|48549|DAE|3.83B|3830000000|225.50|10921|-27.96|19|2023-02-09|15/12/2022|2.79||609000000||||2022-08-24|15/06/2022|3.38||541600000|563900000||
2023-04-29 22:54:51|05148|949691|DCN|104.07M|104070000|645.00|22|-9.15|5|2018-05-11|15/03/2018|14.5||41000000||||2017-11-15|15/09/2017|21.01||37880000|||
2023-04-29 22:54:55|05149|49838|DKSH|4.61B|4610000000|70.95|73231|-14.83|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||
2023-04-29 22:55:01|05150|48539|DOKA|1.67B|1670000000|206.78|6172|-9.42|27|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|10.5||1420000000|1321000000||
2023-04-29 22:55:06|05151|949692|DESN|3.2B|3200000000|206.78|1495|-20.55|14|2022-11-29|15/09/2022|2.82||133800000||||2022-05-31|15/03/2022|2.56||150100000|||
2023-04-29 22:55:11|05152|949693|DUFN|4.96B|4960000000|206.78|530636|5.42|28|2023-05-10|15/03/2023||||7968000000|||2023-03-07|15/12/2022|0.79|3.52|1840000000|1640000000||
2023-04-29 22:55:16|05153|949697|ESUN|123.26M|123260000|206.78|220|5.31|15|2023-03-24|15/12/2022|3.9||9740000||||2022-08-26|15/06/2022|5.97||9230000|||
2023-04-29 22:55:24|05154|1136130|EIC|3.21M|3210000|206.78|162|-47.73|12|2022-08-25|15/06/2022|-3.94||-5850000||||2022-05-12|15/12/2021|0.61||1140000|||
2023-04-29 22:55:29|05155|949695|EFGN|2.6B|2600000000|206.78|149610|16.28|15|2023-02-21|15/12/2022|0.29||990800000||||2022-07-21|15/06/2022|0.28||812100000|||
2023-04-29 22:55:33|05156|949696|ELMN|228.49M|228490000|206.78|16|25|15|2023-02-28|15/12/2022|12.03||79940000||||2022-08-15|15/06/2022|6.16||74720000|||
2023-04-29 22:55:38|05157|48543|EMMN|4.97B|4970000000|929|2863|-6.07|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|||2022-08-18|15/06/2022|14.61||2020000000|1957000000||
2023-04-29 22:55:44|05158|48545|EMSN|17.11B|17110000000|206.78|14478|-15.87|39|2023-07-14|15/06/2023||||635000000|||2023-04-27|15/03/2023|||614000000|615670000||
2023-04-29 22:55:49|05159|949694|EDHN|1.47B|1470000000|206.78|1601|4.22|0||
2023-04-29 22:55:56|05160|993559|RUSE|15.45M|15450000|206.78|1|-14.29|15|2023-04-04|15/12/2022|-5.12||-10730000||||2022-08-25|15/06/2022|5.19||18580000|||
2023-04-29 22:56:00|05161|48546|EVE|85.81M|85810000|206.78|3085|-27.81|17|2023-03-09|15/12/2022|-0.01||7400000||||2022-08-25|15/06/2022|-0.03||8130000|||
2023-04-29 22:56:05|05162|949699|FTON|324.02M|324020000|206.78|9743|-25.26|27|2023-05-01|15/03/2023|||||||2023-02-28|15/12/2022|0.55||449500000|440000000||
2023-04-29 22:56:10|05163|48534|FHZN|5.27B|5270000000|171.6|44633|2.88|30|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|4.94|3.53|565200000|552290000||
2023-04-29 22:56:15|05164|949698|FORN|1.86B|1860000000|206.78|1426|-5.74|28|2023-07-28|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 22:56:19|05165|1008651|GALE|3.98B|3980000000|206.78|106771|11.9|14|2023-03-06|15/12/2022|1.65||2050000000||||2022-08-02|15/06/2022|1.67||1960000000|||
2023-04-29 22:56:24|05166|49959|GAMH|144.36M|144360000|206.78|482151|-2.74|33|2023-05-04|15/12/2022|||||||2023-04-24|15/03/2023||||||
2023-04-29 22:56:29|05167|39129|GEBN|16.85B|16850000000|206.78|100033|-8.09|40|2023-08-17|15/06/2023||5.65||912930000|||2023-05-02|15/03/2023||5.74||909810000||
2023-04-29 22:56:35|05168|49954|GF|5.3B|5300000000|64.75|145818|22.87|30|2023-07-20|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 22:56:40|05169|986242|GIVN|28.81B|28810000000|206.78|23447|-19.27|30|2023-07-20|15/06/2023||46.55||1870000000|||2023-04-14|15/03/2023|||1770000000|1810000000||
2023-04-29 22:56:45|05170|958264|GLKBN|357.75M|357750000|206.78|2835|-3.99|26|2023-05-01|15/03/2023|||||||2023-02-09|15/12/2022|0.66||37280000|||
2023-04-29 22:56:49|05171|949704|GRKP|4.32B|4320000000|206.78|156|5.79|27|2023-07-27|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 22:56:54|05172|949703|GMI|97.68M|97680000|206.78|137|-29.86|15|2023-03-17|15/12/2022|14.46||74340000||||2022-09-07|15/06/2022|7.73||70660000|||
2023-04-29 22:56:58|05173|949705|GURN|421.33M|421330000|206.78|6622|-26.39|29|2023-04-24|15/03/2023|||136000000|136000000|||2023-03-02|15/12/2022|-1.63||135900000|135900000||
2023-04-29 22:57:03|05174|949707|HBMN|1.44B|1440000000|207.00|3838|-12.1|26|2023-07-21|15/06/2023|||||||2023-05-12|15/03/2023||||||
2023-04-29 22:57:07|05175|49831|HELN|7.04B|7040000000|206.78|94525|6.91|19|2023-03-06|15/12/2022|6.73||5280000000||||2022-09-08|15/06/2022|3.9||5150000000|||
2023-04-29 22:57:11|05176|949708|HIAG|837.97M|837970000|206.78|2679|-16.5|15|2023-03-13|15/12/2022|4.29||35240000||||2022-08-26|15/06/2022|5.56||32430000|||
2023-04-29 22:57:15|05177|949709|HLEE|131.42M|131420000|206.78|211|-32.33|14|2022-08-18|15/06/2022|-0.81||268500000||||2022-06-10|15/12/2021|0.24||301600000|||
2023-04-29 22:57:20|05178|949710|HOCN|40.85M|40850000|206.78|734|-53.28|15|2023-04-18|15/12/2022|1.18||146400000||||2022-08-08|15/06/2022|-8.63||145700000|||
2023-04-29 22:57:26|05179|321|HOLN|3.09B|3090000000|206.78|1902306|23.16|40|2023-07-27|15/06/2023||1.89||13359000000|||2023-04-21|15/03/2023|||5730000000|5590000000||
2023-04-29 22:57:30|05180|949712|HUBN|1.36B|1360000000|206.78|23441|-13.68|28|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|2.19||206700000|206700000||
2023-04-29 22:57:35|05181|949706|HBLN|312.15M|312150000|206.78|24|3.83|15|2023-02-13|15/12/2022|139.34||48540000||||2022-10-19|15/06/2022|120.13||46920000|||
2023-04-29 22:57:39|05182|1017260|IDIA|1.53B|1530000000|206.78|671844|-48.1|26|2023-07-25|15/06/2023||-0.8969||44610000|||2023-04-25|15/03/2023|-1.19|-1.07|21000000|33920000||
2023-04-29 22:57:45|05183|48547|IMPN|740.88M|740880000|206.78|41555|87.65|19|2023-03-01|15/12/2022|2.19||1800000000|1809000000|||2022-08-17|15/06/2022|3.42||1770000000|1840000000||
2023-04-29 22:57:50|05184|48536|IFCN|2.37B|2370000000|206.78|2135|8.76|31|2023-07-27|15/06/2023||8.07||156300000|||2023-04-26|15/03/2023|7.22|7.22|158200000|144600000||
2023-04-29 22:57:55|05185|949715|INRN|2.67B|2670000000|206.78|1385|12.05|15|2023-03-16|15/12/2022|60.6||353500000|396700000|||2022-08-02|15/06/2022|40.31||310900000|295000000||
2023-04-29 22:58:02|05186|949716|ISN|1.16B|1160000000|206.78|1536|-0.63|26|2023-05-03|15/03/2023|||||||2023-02-28|15/12/2022|59.17||173400000|||
2023-04-29 22:58:07|05187|985791|IREN|1.27B|1270000000|206.78|2616|-11.47|15|2023-03-23|15/12/2022|2.04||115900000||||2022-08-31|15/06/2022|9.86||111700000|||
2023-04-29 22:58:13|05188|955645|VBSN|273.01M|273010000|115|306|0.44|15|2023-03-09|15/12/2022|2.58||77750000||||2022-08-15|15/06/2022|2.1||72900000|||
2023-04-29 22:58:18|05189|319|BAER|13.16B|13160000000|206.78|681510|38.46|21|2023-07-24|15/06/2023||2.85|||||2023-05-31|15/03/2023||||||
2023-04-29 22:58:24|05190|949717|JFN|886.26M|886260000|152.00|1677|12.76|26|2023-05-01|15/03/2023|||||||2023-04-05|15/12/2022|4.92||111400000|||
2023-04-29 22:58:29|05191|48551|KARN|1.56B|1560000000|206.78|11596|9.11|20|2023-07-27|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 22:58:34|05192|1081717|KLIN|171.5M|171500000|206.78|4034|30.64|0||
2023-04-29 22:58:38|05193|48535|KOMN|1.21B|1210000000|206.78|10619|-6.36|19|2023-03-14|15/12/2022|6.03||364600000|359950000|||2022-08-17|15/06/2022|6.03||241800000|255000000||
2023-04-29 22:58:43|05194|949718|KUD|101.04M|101040000|206.78|38372|-45.56|10|2023-02-21|15/12/2022||0.49||441000000|||2022-08-24|15/06/2022||-0.38||364000000||
2023-04-29 22:58:47|05195|49835|KNIN|31.57B|31570000000|206.78|174442|-1.31|38|2023-07-25|15/06/2023||2.63||7600000000|||2023-04-23|15/03/2023|3.81|3.02|6750000000|7210000000||
2023-04-29 22:58:53|05196|14155|KURN|51.89M|51890000|206.78|87053|-26.42|30|2023-05-01|15/03/2023|||||||2023-03-15|15/12/2022|-0.32||7560000|||
2023-04-29 22:58:57|05197|1084287|LLQ|268.47M|268470000|206.78|1473|-4.57|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2023-04-29 22:59:01|05198|1027140|LANDI|2.12B|2120000000|206.78|45963|36.17|16|2023-05-02|15/03/2023|||||||2023-01-31|15/12/2022||||||
2023-04-29 22:59:06|05199|100240|LMN|267.09M|267090000|206.78|10604|-32.34|15|2023-05-17|15/03/2023|||||||2023-04-13|15/12/2022||||63000000||
2023-04-29 22:59:11|05200|949719|LECN|263.33M|263330000|206.78|56256|25.29|14|2022-09-26|15/06/2022|-0.14||6460000||||2022-04-25|15/12/2021|-0.15||4730000|||
2023-04-29 22:59:16|05201|949720|LEHN|2.25B|2250000000|1,972.00|413|-11.17|27|2023-05-25|15/03/2023|||||||2023-02-06|15/12/2022|17.6||103500000|92700000||
2023-04-29 22:59:21|05202|949721|LEON|874.66M|874660000|206.78|68431|-27.74|28|2023-07-20|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-29 22:59:25|05203|955599|LLBN|1.93B|1930000000|206.78|9236|18.83|16|2023-02-27|15/12/2022|2.37||378700000||||2023-02-15|15/06/2022|2.42||357100000|||
2023-04-29 22:59:30|05204|49830|LISN|25.82B|25820000000|109,800.0|86|-5.75|29|2023-07-25|15/06/2023||647.80||2452000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:59:34|05205|943209|LISP|25.82B|25820000000|206.78|1655|0|27|2023-07-25|15/06/2023||||2452000000|||2023-05-31|15/03/2023||||||
2023-04-29 22:59:40|05206|324|LOGN|8.42B|8420000000|206.78|795309|-16.13|39|2023-07-24|15/06/2023||0.452||919490000|||2023-05-02|15/03/2023||0.4187||937400000||
2023-04-29 22:59:44|05207|338|LONN|41.20B|41200000000|206.78|161797|-3.65|29|2023-07-26|15/06/2023||8.32||3180000000|||2023-05-01|15/03/2023||||||
2023-04-29 22:59:49|05208|955601|LUKN|3.4B|3400000000|206.78|9295|-3.96|31|2023-05-01|15/03/2023|7.21||260600000||||2023-02-02|15/12/2022|26.72||730500000|||
2023-04-29 22:59:54|05209|955602|MCHN|143.66M|143660000|206.78|7418|-43.44|15|2023-03-29|15/12/2022|0.17||208500000||||2022-09-02|15/06/2022|-0.85||185600000|111100000||
2023-04-29 22:59:58|05210|1127887|MOVE|2.39B|2390000000|119.8|7400|6.96|6|2023-03-09|15/12/2022|||||||2022-09-09|15/06/2022||||||
2023-04-29 23:00:03|05211|1081655|MEDA|913.86M|913860000|206.78|3351|-30.36|12|2023-03-14|15/12/2022|-0.49||94450000||||2022-08-16|15/06/2022|||88380000|||
2023-04-29 23:00:13|05212|955603|METN|827.06M|827060000|206.78|243|-8.21|15|2023-03-13|15/12/2022|257.13||321500000|321000000|||2022-08-11|15/06/2022|32.84||324400000|334000000||
2023-04-29 23:00:18|05213|949724|MBTN|2.06B|2060000000|206.78|27223355|45.54|18|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022|-0.01|-0.01|90510000|109950000||
2023-04-29 23:00:26|05214|955604|MIKN|193.5M|193500000|206.78|11013|46.62|28|2023-07-20|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-29 23:00:31|05215|953068|MOZN|587.32M|587320000|206.78|135806|-14.34|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||
2023-04-29 23:00:37|05216|48537|MOBN|1.73B|1730000000|206.78|9819|-15.25|30|2023-05-31|15/03/2023|||||||2023-02-10|15/12/2022|9.78||169000000|||
2023-04-29 23:00:43|05217|942513|MOLN|194.36M|194360000|206.78|21234|-24.24|25|2023-05-11|15/03/2023||||1490000|||2023-03-09|15/12/2022|-0.95|-0.6|4500000|4500000||
2023-04-29 23:00:48|05218|949725|NBEN|79.33M|79330000|206.78|2012|-10.31|15|2023-04-05|15/12/2022|-0.1||-612000||||2022-08-18|15/06/2022|-0.23||-1970000|||
2023-04-29 23:00:53|05219|334|NESN|305.56B|305560000000|206.78|3775600|-9.01|34|2023-07-27|15/06/2023||2.33||23290000000|||2023-04-25|15/03/2023|||23500000000|23190000000||
2023-04-29 23:00:58|05220|949727|THAGN|4.95M|4950000|206.78|725587|-95.99|13|2021-10-19|15/09/2021|-0.02||-27200||||2021-06-10|15/03/2021|-0.04||29000|||
2023-04-29 23:01:02|05221|955607|NWRN|79.23M|79230000|4.44|182697|200|6|2022-09-15|15/06/2022||-0.44||3200000|||2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000||
2023-04-29 23:01:08|05222|332|NOVN|191.14B|191140000000|206.78|4792855|4.88|28|2023-07-18|15/06/2023||1.66||13280000000|||2023-04-25|15/03/2023|1.71|1.53|12950000000|12720000000||
2023-04-29 23:01:14|05223|14157|OERL|1.61B|1610000000|206.78|657595|-27.88|38|2023-05-03|15/03/2023||||708000000|||2023-02-21|15/12/2022|0.01||736000000|736000000||
2023-04-29 23:01:18|05224|949673|ONE|30.25M|30250000|206.78|10488|-19.35|19|2023-03-09|15/12/2022|0.08||19170000||||2022-07-13|15/06/2022|-0.06||15790000|||
2023-04-29 23:01:24|05225|955608|ODHN|410.8M|410800000|206.78|4368|-20.69|25|2023-05-17|15/03/2023|||||||2023-03-30|15/12/2022|0.2138|0.21|230400000|||
2023-04-29 23:01:29|05226|955609|OFN|152.84M|152840000|206.78|959|-11.96|15|2023-03-10|15/12/2022|0.93||119600000||||2022-08-05|15/06/2022|3.41||97630000|||
2023-04-29 23:01:34|05227|955610|ORON|543.93M|543930000|206.78|8082|-5.88|27|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|2.63||327500000|327500000||
2023-04-29 23:01:39|05228|49833|PGHN|22.37B|22370000000|863.20|59465|-16.84|19|2023-03-21|15/12/2022|21.68|21.60|961200000|1011000000|||2022-08-30|15/06/2022|17.53|17.80|852700000|881000000||
2023-04-29 23:01:44|05229|955613|PEAN|288.02M|288020000|13.94|24250|-71.84|15|2023-03-21|15/12/2022|-3.5||21350000||||2022-08-30|15/06/2022|2.59||138100000|||
2023-04-29 23:01:50|05230|955617|KNRS|10.7M|10700000|206.78|1456982|-88.04|14|2022-08-31|15/06/2022|-0||||||2022-03-31|15/12/2021|-0|||||
2023-04-29 23:01:55|05231|955614|PEDU|11.03M|11030000|206.78|184|-10.87|15|2022-12-15|15/10/2022|-4.79||7280000||||2022-08-25|15/04/2022|-17.11||8460000|||
2023-04-29 23:01:59|05232|955616|PM|423.54M|423540000|441.00|516|13.08|15|2023-04-20|15/03/2023|||194300000|194300000|||2023-02-16|15/12/2022|||186000000|202300000||
2023-04-29 23:02:05|05233|993241|PMAG|2.56B|2560000000|206.78|22254|-5.11|22|2023-05-12|15/03/2023|||||||2023-01-31|15/12/2022||||||
2023-04-29 23:02:10|05234|955615|PLANZ|654.12M|654120000|206.78|510|-10.73|15|2023-03-08|15/12/2022|4.01||14330000||||2022-09-01|15/06/2022|7.4||13950000|||
2023-04-29 23:02:14|05235|1055082|PNHO|298.82M|298820000|206.78|4666|-3.01|16|2022-08-31|15/06/2022|||||||2022-06-01|15/03/2022||||||
2023-04-29 23:02:19|05236|1076609|SPEXN|19.47M|19470000|0.39|28354|-65.18|12|2022-09-06|15/06/2022|-0.21||||||2022-04-18|15/12/2021|-0.82|||||
2023-04-29 23:02:23|05237|949728|PEHN|183.92M|183920000|73.4|790|-11.57|6|2018-07-20|15/03/2018|1.74||5570000||||2017-12-06|15/09/2017|-0.83||-1350000|||
2023-04-29 23:02:29|05238|49832|PSPN|4.82B|4820000000|206.78|114245|-14.76|38|2023-05-05|15/03/2023|||||||2023-02-21|15/12/2022|1|2.36|79400000|79500000||
2023-04-29 23:02:33|05239|955640|RLFB|78.42M|78420000|0.0178|5335574|-64.04|15|2023-04-14|15/12/2022|-0.01||1540000||||2022-09-15|15/06/2022|-0.01||4550000|||
2023-04-29 23:02:40|05240|318|CFR|83.92B|83920000000|146.95|939555|29.93|29|2023-05-12|15/03/2023||2.78||4360000000|||2023-01-18|15/12/2022||2.62|5400000000|5580000000||
2023-04-29 23:02:45|05241|48531|RIEN|435.42M|435420000|97.20|7874|-25|20|2023-03-09|15/12/2022|8.27||890300000|794000000|||2022-11-30|15/09/2022|||366800000|366800000||
2023-04-29 23:02:51|05242|955621|RO|226.4B|226400000000|302.40|94091|-22.94|32|2023-07-27|15/06/2023||10.75||15120000000|||2023-04-26|15/03/2023||10.52|15320000000|14970000000||
2023-04-29 23:02:58|05243|337|ROG|226.4B|226400000000|206.78|1471042|-22.47|39|2023-07-27|15/06/2023||10.75||15120000000|||2023-04-26|15/03/2023||10.52|15320000000|14970000000||
2023-04-29 23:03:02|05244|949711|HREN|1.32B|1320000000|1,290.00|101|9.32|16|2023-04-05|15/12/2022|91.77||389000000||||2022-09-05|15/06/2022|-45.67||347000000|||
2023-04-29 23:03:12|05245|955628|SHLTN|147.48M|147480000|206.78|4773|-50|15|2023-05-25|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-04-29 23:03:21|05246|955624|SANN|68.12M|68120000|206.78|353718|-50.08|28|2023-08-30|15/06/2023||-0.14|||||2023-05-31|15/03/2023||-0.14||||
2023-04-29 23:03:25|05247|955623|SAHN|167.72M|167720000|266.00|254|-14.19|24|2023-05-04|15/03/2023|||||||2023-01-10|15/12/2022||||||
2023-04-29 23:03:30|05248|48548|SCHN|20.77B|20770000000|206.78|27982|1.55|36|2023-07-21|15/06/2023||1.62||2670000000|||2023-04-19|15/03/2023|1.84|1.41|2800000000|2680000000||
2023-04-29 23:03:36|05249|49834|SCHP|20.77B|20770000000|198.7|125016|6.03|35|2023-07-21|15/06/2023||1.62||2670000000|||2023-04-19|15/03/2023|1.84|1.41|2800000000|2680000000||
2023-04-29 23:03:40|05250|955635|STRN|26.29M|26290000|206.78|220|-19.59|15|2023-03-31|15/12/2022|1.27||59130000||||2022-08-11|15/06/2022|1.83||51320000|||
2023-04-29 23:03:46|05251|955636|SWTQ|1.02B|1020000000|206.78|1427|-28.08|16|2023-03-06|15/12/2022|1.25||549900000|634000000|||2022-08-17|15/06/2022|19.1|22.22|647800000|645500000||
2023-04-29 23:03:54|05252|955631|SNBN|462M|462000000|206.78|22|-39.05|24|2023-03-06|15/12/2022|-1324795||12150000000||||2022-10-31|15/09/2022|-472050||2930000000|||
2023-04-29 23:03:59|05253|1073053|SENSI|1.5B|1500000000|96.60|11312|-15.71|12|2023-03-16|15/12/2022|1.83||156900000||||2022-08-24|15/06/2022|2.24||164800000|||
2023-04-29 23:04:04|05254|955625|SFPN|288.27M|288270000|206.78|795|-14.85|15|2023-04-13|15/12/2022|1.62||38650000||||2022-09-08|15/06/2022|6.38||25340000|||
2023-04-29 23:04:09|05255|945096|SFSN|4.52B|4520000000|206.78|24616|-4.28|16|2023-03-02|15/12/2022|3.53||1510000000|1510000000|||2022-07-18|15/06/2022|3.42||1220000000|1205000000||
2023-04-29 23:04:14|05256|13818|SGSN|14.84B|14840000000|206.78|124254|-96.81|21|2023-07-17|15/06/2023||1.73||3290000000|||2023-05-04|15/03/2023||||||
2023-04-29 23:04:18|05257|955626|SFZN|2.92B|2920000000|206.78|8910|-2.26|26|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|21.63|17.28|642800000|672730000||
2023-04-29 23:04:24|05258|1096149|SIGNC|9.11B|9110000000|206.78|658580|18.73|14|2023-05-04|15/03/2023||||689400000|||2023-02-28|15/12/2022||0.28|866500000|830050000||
2023-04-29 23:04:29|05259|49827|SIKA|37.74B|37740000000|206.78|326651|-17.4|35|2023-08-04|15/06/2023||3.53||2900000000|||2023-04-19|15/03/2023|||2330000000|2430000000||
2023-04-29 23:04:34|05260|49955|SOON|16.94B|16940000000|281.8|173833|-21.53|27|2023-05-16|15/03/2023||5.82||1971000000|||2023-03-01|15/12/2022||||||
2023-04-29 23:04:39|05261|945906|SPCE|77.19M|77190000|206.78|605|10.34|19|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-29 23:04:43|05262|955627|SGKN|3.01B|3010000000|503.00|2220|7.25|27|2023-05-31|15/03/2023|||||||2023-02-15|15/12/2022|15.48||329300000|||
2023-04-29 23:04:47|05263|1128801|SRAIL|3.71B|3710000000|37.08|113461|6.8|10|2023-03-15|15/12/2022|0.72||2280000000||||2022-09-01|15/06/2022|0.01||1470000000|||
2023-04-29 23:04:53|05264|955633|STGN|161.28M|161280000|48|514|7.62|29|2023-07-27|15/06/2023|||||||2023-05-03|15/03/2023||||||
2023-04-29 23:04:59|05265|949731|STMN|21.3B|21300000000|206.78|253189|16.12|33|2023-08-15|15/06/2023||16.64||634000000|||2023-05-03|15/03/2023||||597500000||
2023-04-29 23:05:05|05266|49836|SUN|2.51B|2510000000|206.78|48590|2.97|34|2023-07-25|15/06/2023|||||||2023-04-17|15/03/2023|||1070000000|905000000||
2023-04-29 23:05:09|05267|330|UHR|15.25B|15250000000|206.78|125049|22.13|31|2023-07-28|15/06/2023||8.50||4035000000|||2023-05-10|15/03/2023||||||
2023-04-29 23:05:14|05268|943210|UHRN|15.25B|15250000000|56.2|60627|17.62|29|2023-07-28|15/06/2023||||4035000000|||2023-05-10|15/03/2023||||||
2023-04-29 23:05:18|05269|331|SLHN|17.35B|17350000000|206.78|124193|2.37|33|2023-08-15|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 23:05:23|05270|49828|SPSN|6.2B|6200000000|206.78|161058|-14.17|38|2023-05-18|15/03/2023|||||||2023-02-09|15/12/2022|1.69||406500000|||
2023-04-29 23:05:28|05271|335|SRENH|25.93B|25930000000|89.72|1121697|10.9|38|2023-02-17|15/12/2022||2.27||10878000000|||2022-10-28|15/09/2022||0.73||10798000000||
2023-04-29 23:05:33|05272|955634|STLN|431.88M|431880000|206.78|1934498|-48.09|31|2023-04-25|15/03/2023|||||||2023-03-08|15/12/2022||||||
2023-04-29 23:05:38|05273|339|SCMN|31.75B|31750000000|613.00|94828|7.09|40|2023-08-03|15/06/2023||7.94||2770000000|||2023-05-04|15/03/2023||8.13||2770000000||
2023-04-29 23:05:43|05274|955632|SQN|2.84B|2840000000|206.78|44483|21.13|26|2023-05-08|15/03/2023|||||||2023-03-16|15/12/2022|5.3||225700000|||
2023-04-29 23:05:48|05275|48540|TECN|4.95B|4950000000|206.78|28197|35.31|30|2023-05-04|15/03/2023|||||||2023-03-14|15/12/2022|4.18||560300000|||
2023-04-29 23:05:53|05276|949732|TEMN|5.37B|5370000000|74.68|266596|-23.8|33|2023-07-20|15/06/2023||0.7586||246490000|||2023-04-26|15/03/2023|0.69|0.5664|226500000|224860000||
2023-04-29 23:05:57|05277|955639|TKBP|2.39B|2390000000|206.78|1302|6.22|15|2023-02-16|15/12/2022|36.96||433900000||||2022-08-18|15/06/2022|18.8||198500000|||
2023-04-29 23:06:02|05278|955641|TOHN|119.56M|119560000|206.78|4864|-4.8|27|2023-07-26|15/06/2023|||||||2023-05-02|15/03/2023||||||
2023-04-29 23:06:07|05279|955637|TXGN|1.1B|1100000000|206.78|1580|-25.75|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|||2022-08-30|15/06/2022|-1.68||443200000|||
2023-04-29 23:06:11|05280|955642|UBXN|759.88M|759880000|107.60|19081|36.36|16|2023-04-12|15/03/2023|||171800000|168900000|||2023-03-10|15/12/2022|8||329500000|149000000||
2023-04-29 23:06:16|05281|943811|UBSG|55.14B|55140000000|206.78|12575120|8.99|35|2023-07-25|15/06/2023||0.5528||8670000000|||2023-04-25|15/03/2023|0.32|0.5171|8740000000|8840000000||
2023-04-29 23:06:22|05282|955649|VLRT|52.35M|52350000|13.05|1968|9.66|15|2023-04-04|15/12/2022|-1.44||9540000||||2022-08-25|15/06/2022|3.16||11060000|||
2023-04-29 23:06:26|05283|49956|VATN|1.64B|1640000000|206.78|16400|6.37|35|2023-07-27|15/06/2023||2.12||119090000|||2023-05-04|15/03/2023||1.94||116150000||
2023-04-29 23:06:31|05284|48528|VALN|1.14B|1140000000|259.5|163|62.19|29|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022||8.27||1014000000||
2023-04-29 23:06:36|05285|994260|VARN|442.51M|442510000|206.78|3377|-19.07|8|2022-11-17|15/09/2022|||||||2022-08-29|15/06/2022||||||
2023-04-29 23:06:41|05286|976465|VACN|9.39B|9390000000|206.78|120797|1.85|27|2023-07-27|15/06/2023||4.56||552000000|||2023-04-19|15/03/2023|||232700000|220000000||
2023-04-29 23:06:48|05287|955644|VAHN|1.36B|1360000000|206.78|883|3.74|15|2023-03-29|15/12/2022|21.98||579000000||||2022-08-31|15/06/2022|22.82||624500000|||
2023-04-29 23:06:53|05288|955647|VETN|917.85M|917850000|46.3|14806|17.22|15|2023-03-14|15/12/2022|2.54||464400000||||2022-08-23|15/06/2022|-0.24||435000000|435000000||
2023-04-29 23:06:57|05289|49957|VIFN|10.78B|10780000000|206.78|3875|-1.45|18|2023-02-15|15/12/2022|||||||2022-08-08|15/06/2022||||||
2023-04-29 23:07:01|05290|955648|VILN|73.08M|73080000|206.78|15|-11.39|15|2023-04-18|15/12/2022|4.38||38130000||||2022-09-07|15/06/2022|10.1||34850000|||
2023-04-29 23:07:06|05291|955622|ROL|297.8M|297800000|0.850|43997|-14.66|25|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022|0.01||119700000|||
2023-04-29 23:07:11|05292|48542|VONN|3.3B|3300000000|206.78|66100|-15.56|31|2023-07-27|15/06/2023|||||||2023-04-24|15/03/2023||||||
2023-04-29 23:07:15|05293|955650|VPBN|610.11M|610110000|99.60|2111|3.53|15|2023-03-07|15/12/2022|3.08||209300000||||2022-08-18|15/06/2022|3.49||173200000|||
2023-04-29 23:07:20|05294|955654|METG|616.65M|616650000|53.20|15645|137.5|15|2023-02-15|15/12/2022|1.64||298000000||||2022-07-28|15/06/2022|0.97||258300000|||
2023-04-29 23:07:24|05295|955652|WARN|502.43M|502430000|206.78|77|-14.71|15|2023-03-20|15/12/2022|28.29||18240000||||2022-08-25|15/06/2022|59.64||18140000|||
2023-04-29 23:07:29|05296|976078|WIHN|34.27M|34270000|206.78|360808|-36.6|18|2023-05-31|15/03/2023|||||||2023-04-30|15/12/2022||-0.0044||7000000||
2023-04-29 23:07:35|05297|955611|YTME|69.24M|69240000|206.78|6193|42.86|14|2022-11-30|15/06/2022|0.01||723000||||2022-07-29|15/12/2021|-0.1||1940000|||
2023-04-29 23:07:41|05298|955655|YPSN|2.83B|2830000000|206.78|7875|49.71|15|2023-05-24|15/03/2023|||||||2022-11-16|15/09/2022|1.17||244200000|||
2023-04-29 23:07:46|05299|48553|ZEHN|826.25M|826250000|72.9|19829|-3.57|12|2023-03-01|15/12/2022||||396950000|||2022-07-27|15/06/2022||2.55||378000000||
2023-04-29 23:07:51|05300|955658|ZUBN|89.52M|89520000|206.78|1580|3.85|14|2022-11-10|15/09/2022|1.02||4390000||||2022-09-14|15/03/2022|1.19||4270000|||
2023-04-29 23:07:56|05301|955659|ZUGN|900.15M|900150000|206.78|114|-11.53|15|2023-02-24|15/12/2022|23.33||41470000||||2022-08-26|15/06/2022|54.71||38340000|||
2023-04-29 23:08:03|05302|955657|ZUGER|2.25B|2250000000|206.78|35|7.12|15|2023-02-06|15/12/2022|337.8||281500000||||2022-07-11|15/06/2022|186.49||128600000|||
2023-04-29 23:08:07|05303|1024762|ROSEG|449.77M|449770000|206.78|132163|-66.08|29|2023-08-17|15/06/2023||||296000000|||2023-04-20|15/03/2023|||407750000|385230000||
2023-04-29 23:08:13|05304|329|ZURN|63.96B|63960000000|206.78|421132|-2.4|39|2023-05-17|15/03/2023|||||||2023-02-13|15/12/2022||18.00||29192000000||
2023-04-29 23:08:17|05305|955660|ZWM|10.95M|10950000|152|25|-21.65|15|2023-03-30|15/12/2022|3.55||28450000||||2022-09-17|15/06/2022|13.46||27800000|||
2023-04-29 23:08:23|05306|7010|A2|4.94B|4940000000|206.78|10851989|-2.79|38|2023-07-28|15/06/2023|||||||2023-05-11|15/03/2023||||3601000000||
2023-04-29 23:08:28|05307|26023|AAK|53.57B|53570000000|206.4|279442|23.15|36|2023-07-19|15/06/2023||2.29||11880000000|||2023-05-04|15/03/2023||2.3||10830000000||
2023-04-29 23:08:33|05308|6920|AALB|4.62B|4620000000|206.78|247372|-9.33|31|2023-07-27|15/06/2023||1.15||1700000000|||2023-05-24|15/03/2023||||||
2023-04-29 23:08:39|05309|961622|ABNd|12.56B|12560000000|206.78|3302681|19.41|29|2023-08-09|15/06/2023||0.5038||2110000000|||2023-05-10|15/03/2023||0.3417||2030000000||
2023-04-29 23:08:44|05310|534|ACKB|5.28B|5280000000|206.78|22712|-5.79|31|2023-05-17|15/03/2023|||||||2023-02-28|15/12/2022|21.28||4400000000|||
2023-04-29 23:08:50|05311|442|ACS|8.06B|8060000000|206.78|663138|36.23|40|2023-07-26|15/06/2023||0.57||9040000000|||2023-05-11|15/03/2023||0.46||8180000000||
2023-04-29 23:08:56|05312|1081623|ADYEN|44.99B|44990000000|206.78|91987|-12.35|25|2023-08-17|15/06/2023||11.81||809880000|||2023-05-31|15/03/2023||||||
2023-04-29 23:09:01|05313|15189|AOO|3.02B|3020000000|75.75|50629|-33.9|25|2023-05-10|15/03/2023|||||||2023-02-16|15/12/2022|8.71||271500000|224000000||
2023-04-29 23:09:07|05314|304|AEGN|8.11B|8110000000|206.78|9885749|-14.8|40|2023-08-17|15/06/2023||-0.45|||||2023-05-17|15/03/2023||||||
2023-04-29 23:09:12|05315|945627|AENA|22.94B|22940000000|206.78|187137|9.84|32|2023-07-26|15/06/2023||2.45||1250000000|||2023-04-26|15/03/2023|0.89|1.27|1030000000|941150000||
2023-04-29 23:09:19|05316|26031|AFRY|21.8B|21800000000|206.78|175782|14.24|36|2023-07-18|15/06/2023||2.74||6630000000|||2023-04-27|15/03/2023|3.85|3.92|6920000000|6500000000||
2023-04-29 23:09:24|05317|13129|AGES|7.42B|7420000000|206.78|440078|-11.89|40|2023-08-09|15/06/2023||1.51||2430000000|||2023-05-10|15/03/2023||1.44||2480000000||
2023-04-29 23:09:30|05318|6909|AD|30.3B|30300000000|206.78|2312472|10.51|40|2023-08-09|15/06/2023||0.6296||22190000000|||2023-05-10|15/03/2023||0.5879||21670000000||
2023-04-29 23:09:34|05319|50563|AIBG|10.42B|10420000000|206.78|3899310.87|90.15|31|2023-07-28|15/06/2023||0.25||1882000000|||2023-05-04|15/03/2023||||||
2023-04-29 23:09:38|05320|40260|AKRBP|160.79B|160790000000|206.78|1620854|-24.26|39|2023-07-13|15/06/2023||1.02||3710000000|||2023-04-27|15/03/2023|0.3|0.6103|3310000000|3310000000||
2023-04-29 23:09:44|05321|6902|AKZO|12.82B|12820000000|206.78|432440|-9.54|40|2023-07-19|15/06/2023||1.22||2750000000|||2023-04-25|15/03/2023|0.73|0.5486|2660000000|2580000000||
2023-04-29 23:09:49|05322|481|ALFA|155.2B|155200000000|375.5|750751|35.12|40|2023-07-20|15/06/2023||3.69||14970000000|||2023-04-25|15/03/2023|3.64|3.26|14110000000|13540000000||
2023-04-29 23:09:53|05323|1166736|ALEP|34.53B|34530000000|206.78|2240524|34.37|16|2023-05-25|15/03/2023||0.16||2320000000|||2023-03-30|15/12/2022|-2.08|0.3539|3080000000|2760000000||
2023-04-29 23:09:58|05324|958272|ATCA|6.49B|6490000000|206.78|9189783|0|27|2022-05-19|15/03/2022|||||||2022-03-23|15/12/2021||||||
2023-04-29 23:10:04|05325|14615|AMA|28.68B|28680000000|206.78|772194|6.98|40|2023-07-28|15/06/2023||0.6454||1380000000|||2023-05-09|15/03/2023||0.5317||1280000000||
2023-04-29 23:10:09|05326|26232|AMBUb|28.52B|28520000000|206.78|851217|14.55|33|2023-08-31|15/06/2023||0.1949||1240000000|||2023-05-03|15/03/2023||0.1199||1200000000||
2023-04-29 23:10:14|05327|18928|AMPF|7.47B|7470000000|206.78|661145|-11.79|35|2023-07-27|15/06/2023||0.2797||577000000|||2023-05-02|15/03/2023||0.214||528500000||
2023-04-29 23:10:20|05328|590|ANDR|5.82B|5820000000|206.78|138324|54.79|40|2023-07-27|15/06/2023||1.18||1900000000|||2023-04-27|15/03/2023|1.05|0.886|1960000000|1700000000||
2023-04-29 23:10:24|05329|13111|ABI|117.24B|117240000000|59.10|1583968|8.52|39|2023-08-03|15/06/2023||0.7728||16010000000|||2023-05-04|15/03/2023||0.5844||14060000000||
2023-04-29 23:10:29|05330|943396|ARGX|19.38B|19380000000|206.78|47031|28.67|28|2023-07-27|15/06/2023||-1.94||203800000|||2023-05-04|15/03/2023||-2||180810000||
2023-04-29 23:10:33|05331|963108|AT1|1.34B|1340000000|1.236|52953|-74.78|28|2023-08-30|15/06/2023||0.07||392450000|||2023-05-30|15/03/2023||0.06||390340000||
2023-04-29 23:10:39|05332|6888|ASMI|16.19B|16190000000|206.78|227983|11.71|40|2023-07-25|15/06/2023||3.19||706410000|||2023-04-25|15/03/2023|3.69|3.22|710000000|690270000||
2023-04-29 23:10:43|05333|6917|ASML|226.3B|226300000000|206.78|684444|4.52|40|2023-07-19|15/06/2023||4.49||6600000000|||2023-04-19|15/03/2023|4.96|4.16|6750000000|6270000000||
2023-04-29 23:10:48|05334|985157|ASRNL|5.89B|5890000000|206.78|652116|-7.56|25|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|5|2.29|6320000000|||
2023-04-29 23:10:53|05335|483|ASSAb|270.92B|270920000000|206.78|1826210|-0.08|40|2023-07-19|15/06/2023||3.32||33300000000|||2023-04-26|15/03/2023|3.32|2.79|32390000000|31320000000||
2023-04-29 23:10:59|05336|308|GASI|28.49B|28490000000|18.8800|3513531|4.89|39|2023-08-09|15/06/2023||0.5932||42312000000|||2023-05-25|15/03/2023||0.5703||||
2023-04-29 23:11:06|05337|7011|ATL|18.82B|18820000000|206.78|3536732|0.57|38|2023-03-09|15/12/2022|||||||2022-11-10|15/09/2022|0.14||2330000000|1530000000||
2023-04-29 23:11:14|05338|476|ATCOa|694.78B|694780000000|206.78|4544286|35.2|40|2023-07-19|15/06/2023||1.33||39540000000|||2023-04-27|15/03/2023|1.34|1.2|39860000000|37240000000||
2023-04-29 23:11:19|05339|7029|BAMI|5.55B|5550000000|3.685|15404216|21.14|40|2023-08-02|15/06/2023||0.1865|||||2023-05-08|15/03/2023||0.147||1240000000||
2023-04-29 23:11:24|05340|473|SABE|5.29B|5290000000|0.9448|44900683|30.97|40|2023-07-28|15/06/2023||0.05||1500000000|||2023-04-27|15/03/2023|0.0364|0.0233|1450000000|1290000000||
2023-04-29 23:11:29|05341|290|BIRG|10.02B|10020000000|206.78|876797|57.05|22|2023-05-03|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-04-29 23:11:34|05342|8759|PEO|25.19B|25190000000|206.78|792116|-1.58|40|2023-08-03|15/06/2023||3.5||3220000000|||2023-04-27|15/03/2023|3.39|3.39|3560000000|3360000000||
2023-04-29 23:11:40|05343|447|BKT|4.82B|4820000000|206.78|4303384|-2.97|40|2023-07-27|15/06/2023||0.235||617440000|||2023-04-20|15/03/2023|0.2039|0.205|616000000|561010000||
2023-04-29 23:11:45|05344|446|BBVA|39.98B|39980000000|6.650|26506107|40.06|40|2023-07-28|15/06/2023||0.295||6940000000|||2023-04-27|15/03/2023|0.29|0.28|6960000000|6810000000||
2023-04-29 23:11:51|05345|26047|BEIJb|84.89B|84890000000|206.78|851755|14.4|30|2023-07-20|15/06/2023||1.48||8990000000|||2023-04-25|15/03/2023|0.82|0.8861|7380000000|7380000000||
2023-04-29 23:11:57|05346|477|BOL|100.16B|100160000000|206.78|1219780|-10.18|40|2023-07-20|15/06/2023||9.24||21280000000|||2023-04-25|15/03/2023|9.29|10.81|19960000000|22500000000||
2023-04-29 23:12:02|05347|452|CABK|25.12B|25120000000|206.78|17924150|13.02|40|2023-07-28|15/06/2023||0.1443||3570000000|||2023-05-05|15/03/2023||0.0955||3040000000||
2023-04-29 23:12:08|05348|13579|CPRI|13.09B|13090000000|206.78|2139239|9.41|40|2023-07-26|15/06/2023||||763300000|||2023-05-02|15/03/2023||||605800000||
2023-04-29 23:12:13|05349|551|CARLb|153.34B|153340000000|206.78|197201|25.96|40|2023-08-16|15/06/2023||20.27||21810000000|||2023-04-27|15/03/2023|5.68|5.79|16410000000|16150000000||
2023-04-29 23:12:17|05350|18976|CASTs|40.82B|40820000000|206.78|6442|-40.63|35|2023-07-14|15/06/2023||2.87||2380000000|||2023-04-26|15/03/2023|2.92|2.59|2470000000|2340000000||
2023-04-29 23:12:22|05351|37756|CDR|11.32B|11320000000|206.78|358739|-8.24|28|2023-08-30|15/06/2023||0.57||170920000|||2023-05-29|15/03/2023||0.69||178920000||
2023-04-29 23:12:27|05352|951681|CLNX|26.92B|26920000000|206.78|1375976|-13.74|29|2023-07-28|15/06/2023||||1010000000|||2023-04-27|15/03/2023|-0.13|-0.13|985000000|981430000||
2023-04-29 23:12:32|05353|26250|CHRH|69.2B|69200000000|206.78|177428|-3.98|40|2023-07-06|15/05/2023||0.511||344200000|||2023-04-18|15/02/2023|0.44|0.4544|337800000|328630000||
2023-04-29 23:12:37|05354|6687|CBRO|1.54B|1540000000|206.78|72|-22.67|3|2015-03-10|15/01/2015|||||||2014-09-23|15/07/2014||||||
2023-04-29 23:12:42|05355|41180|CNHI|18.86B|18860000000|206.78|4935866|-2.15|40|2023-07-28|15/06/2023||0.4669||6440000000|||2023-05-05|15/03/2023||0.3201||5090000000||
2023-04-29 23:12:49|05356|538|COFB|2.85B|2850000000|86.65|77034|-33.75|40|2023-07-28|15/06/2023||1.82||93120000|||2023-04-28|15/03/2023|1.62|1.69|85700000|113100000||
2023-04-29 23:12:54|05357|14228|COLOb|206.57B|206570000000|206.78|213737|0.06|40|2023-08-17|15/06/2023||6.42||6240000000|||2023-05-11|15/03/2023||6.07||6080000000||
2023-04-29 23:13:00|05358|6891|CORB|1.68B|1680000000|206.78|90385|-5.63|32|2023-04-26|15/03/2023|||359800000|274300000|||2023-03-21|15/12/2022|1.53||377500000|354400000||
2023-04-29 23:13:05|05359|549|DANSKE|121.3B|121300000000|206.78|2096645|22.56|33|2023-07-21|15/06/2023||5.31||12910000000|||2023-04-28|15/03/2023|6|5.84|13410000000|13140000000||
2023-04-29 23:13:18|05360|566|DEMANT|62.72B|62720000000|206.78|383006|-4.46|40|2023-08-16|15/06/2023||5.25||5510000000|||2023-05-03|15/03/2023||||5230000000||
2023-04-29 23:13:23|05361|14609|DIAS|5.27B|5270000000|206.78|151733|-20.55|39|2023-05-11|15/03/2023||0.74||260100000|||2023-03-08|15/12/2022|1.78|1.56|348900000|363000000||
2023-04-29 23:13:28|05362|1008705|DNP|41.51B|41510000000|423.40|250770|39.92|27|2023-08-17|15/06/2023||3.9||6360000000|||2023-05-04|15/03/2023||2.88||5440000000||
2023-04-29 23:13:33|05363|13140|DNB|288.78B|288780000000|206.78|1868098|1.03|40|2023-07-12|15/06/2023||5.58||19180000000|||2023-04-26|15/03/2023|6.59|5.67|20540000000|19270000000||
2023-04-29 23:13:38|05364|961662|DOMETIC|23.41B|23410000000|73.28|1074885|-7.54|29|2023-07-18|15/06/2023||1.7||8070000000|||2023-04-26|15/03/2023|1.11|1.16|7290000000|7170000000||
2023-04-29 23:13:43|05365|553|DSV|274.05B|274050000000|206.78|306753|12.73|40|2023-07-25|15/06/2023||14.78||45990000000|||2023-04-27|15/03/2023|15.18|13.75|40950000000|43310000000||
2023-04-29 23:13:48|05366|18899|DUFNz|4.96B|4960000000|40.99|84769|4.51|33|2023-05-10|15/03/2023|||||||2023-03-07|15/12/2022|||1840000000|1640000000||
2023-04-29 23:13:54|05367|424|EDP|19.74B|19740000000|5.00|7169469|11.58|40|2023-07-27|15/06/2023||0.05||3774000000|||2023-05-04|15/03/2023||0.08||4932000000||
2023-04-29 23:13:59|05368|475|ELUXb|41.88B|41880000000|154.6|2098716|-2.16|40|2023-07-20|15/06/2023||1.01||32930000000|||2023-04-28|15/03/2023|-0.1001|-2.57|32730000000|29920000000||
2023-04-29 23:14:05|05369|18977|EKTABs|32.88B|32880000000|85.62|2954|28.15|32|2023-05-25|15/04/2023||1.09||4790000000|||2023-02-24|15/01/2023|0.705|0.7213|4340000000|4050000000||
2023-04-29 23:14:12|05370|15213|ELI|9.16B|9160000000|206.78|58570|-18.81|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|||2022-11-25|15/09/2022||||||
2023-04-29 23:14:17|05371|571|ELISA|9.03B|9030000000|206.78|301214|0.04|38|2023-07-14|15/06/2023||0.5087||542460000|||2023-04-20|15/03/2023|0.57|0.5629|539700000|532410000||
2023-04-29 23:14:22|05372|453|ENAG|4.74B|4740000000|206.78|942113|-13.59|39|2023-08-01|15/06/2023||0.375||237170000|||2023-04-25|15/03/2023|0.2084|0.2185|220600000|223710000||
2023-04-29 23:14:28|05373|13816|ELE|21.56B|21560000000|206.78|1534211|0.59|40|2023-07-26|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-29 23:14:33|05374|6963|ENEI|62.98B|62980000000|206.78|28581009|-0.34|34|2023-07-27|15/06/2023||0.0755||13939000000|||2023-05-03|15/03/2023||0.1191||18710000000||
2023-04-29 23:14:38|05375|6974|ENI|45.99B|45990000000|206.78|12928703|4.47|30|2023-07-27|15/06/2023||0.6104||28130000000|||2023-04-28|15/03/2023|0.7|0.7106|27190000000|31710000000||
2023-04-29 23:14:42|05376|1082093|EPIRa|235.87B|235870000000|206.78|957680|3.3|26|2023-07-18|15/06/2023||1.95||13690000000|||2023-04-28|15/03/2023|1.91|1.92|13870000000|13320000000||
2023-04-29 23:14:45|05377|1153107|EQTAB|260.82B|260820000000|206.78|1137163|-22.06|10|2023-07-14|15/06/2023||5.24||13004000000|||2023-04-20|15/03/2023||||||
2023-04-29 23:14:51|05378|376|EQNR|947.49B|947490000000|305.00|3161990|-4.76|39|2023-07-26|15/06/2023||0.9391||25440000000|||2023-05-04|15/03/2023||0.991||28860000000||
2023-04-29 23:14:57|05379|592|ERST|13.4B|13400000000|206.78|756938|6.44|39|2023-07-31|15/06/2023||1.61||2400000000|||2023-04-28|15/03/2023|1.39|1.28|2500000000|2410000000||
2023-04-29 23:15:02|05380|1013381|ESSITYb|218.24B|218240000000|206.78|1352903|19.18|27|2023-07-20|15/06/2023||4.31||42860000000|||2023-04-27|15/03/2023|3.97|3.36|42930000000|41260000000||
2023-04-29 23:15:07|05381|535|COLR|3.22B|3220000000|206.78|150902|-27.92|26|2023-06-13|15/03/2023||0.70||5496000000|||2023-03-01|15/12/2022||||||
2023-04-29 23:15:12|05382|6978|EURA|4.89B|4890000000|64.55|158|-11.7|29|2023-07-27|15/06/2023|||||||2023-05-16|15/03/2023||||||
2023-04-29 23:15:17|05383|948356|EVOG|291.78B|291780000000|1,365.40|504613|35.73|16|2023-07-21|15/06/2023||1.18||446070000|||2023-04-27|15/03/2023|1.18|1.12|429570000|427890000||
2023-04-29 23:15:22|05384|13380|0RKY|17.15B|17150000000|206.78|61707|13.02|29|2022-11-11|15/09/2022|||||||2022-09-06|15/06/2022|5.68||18680000000|||
2023-04-29 23:15:28|05385|18980|FABGs|25.83B|25830000000|206.78|1426|-32.14|35|2023-07-07|15/06/2023||0.995||825450000|||2023-04-26|15/03/2023|1|0.95|829000000|860170000||
2023-04-29 23:15:33|05386|26042|BALDb|54.92B|54920000000|47.59|3643194|-41.31|33|2023-07-18|15/06/2023||1.07||2960000000|||2023-05-11|15/03/2023||1.03||2920000000||
2023-04-29 23:15:38|05387|959205|RACE|50.59B|50590000000|278.64|355376|30.18|31|2023-08-02|15/06/2023||1.68||1560000000|||2023-05-04|15/03/2023||1.6||1510000000||
2023-04-29 23:15:45|05388|459|FER|20.65B|20650000000|206.78|1008016|17.46|40|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||1690000000||
2023-04-29 23:15:51|05389|103940|FBK|8.38B|8380000000|206.78|2801476|4.21|32|2023-08-01|15/06/2023||||239970000|||2023-05-08|15/03/2023||||294450000||
2023-04-29 23:15:55|05390|574|FORTUM|12.14B|12140000000|206.78|1961083|-15.25|38|2023-08-04|15/06/2023||0.295||1720000000|||2023-05-11|15/03/2023||0.4433||2470000000||
2023-04-29 23:16:01|05391|15225|GLPG|2.31B|2310000000|35.09|233209|-36.73|36|2023-08-03|15/06/2023||-0.95||109500000|||2023-05-04|15/03/2023||-0.8689||100330000||
2023-04-29 23:16:07|05392|421|GALP|8.96B|8960000000|10.99|2700306|-1.43|40|2023-07-31|15/06/2023||0.3007||6260000000|||2023-05-05|15/03/2023||0.3384||5520000000||
2023-04-29 23:16:12|05393|457|SGREN|12.28B|12280000000|206.78|1666415|20.84|39|2023-05-05|15/03/2023||-0.19||2480000000|||2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000||
2023-04-29 23:16:17|05394|545|GBLB|11.45B|11450000000|206.78|170323|-9.26|39|2023-05-04|15/03/2023|||||||2023-03-10|15/12/2022|-4.52||7960000000|||
2023-04-29 23:16:23|05395|561|GMAB|181.29B|181290000000|206.78|100541|12.46|40|2023-08-03|15/06/2023||20.16||3980000000|||2023-05-10|15/03/2023||6.97||2810000000||
2023-04-29 23:16:28|05396|18981|GETIBs|70.79B|70790000000|206.78|1141|-9.66|35|2023-07-18|15/06/2023||2.32||7010000000|||2023-04-26|15/03/2023|2.34|1.83|7140000000|6730000000||
2023-04-29 23:16:32|05397|40266|GJFG|92.64B|92640000000|185.3|368060|-6.13|40|2023-07-14|15/06/2023||3.21||8440000000|||2023-04-28|15/03/2023|2.26|2.18|8530000000|8200000000||
2023-04-29 23:16:37|05398|44478|GL9|3.69B|3690000000|13.75|621433|21.78|29|2023-05-04|15/03/2023|||||||2023-03-01|15/12/2022|0.26|0.47|2810000000|2752000000||
2023-04-29 23:16:43|05399|563|GN|23.04B|23040000000|206.78|1049629|-32.28|40|2023-08-17|15/06/2023||1.59||4630000000|||2023-04-26|15/03/2023|-0.34|-0.2324|4210000000|4210000000||
2023-04-29 23:16:49|05400|458|GRLS|5.65B|5650000000|206.78|1970274|-43.7|40|2023-07-27|15/06/2023||0.24|||||2023-05-09|15/03/2023||0.2||1550000000||
2023-04-29 23:16:55|05401|490|HMb|244.26B|244260000000|206.78|3643792|19.96|36|2023-06-29|15/05/2023||1.83||59380000000|||2023-03-28|15/02/2023|0.316|-0.5983|54870000000|54870000000||
2023-04-29 23:17:00|05402|40231|HEIO|25.04B|25040000000|206.78|172165|16.63|26|2023-04-19|15/03/2023|||6380000000||||2023-02-15|15/12/2022|4.66||28720000000|||
2023-04-29 23:17:06|05403|303|HEIN|59.05B|59050000000|206.78|686199|11.67|33|2023-07-31|15/06/2023||2.23||8570000000|||2023-04-19|15/03/2023|||6380000000|6380000000||
2023-04-29 23:17:12|05404|18949|HRA|4.1B|4100000000|206.78|2863945|-21.49|35|2023-07-26|15/06/2023|||||||2023-05-10|15/03/2023||||||
2023-04-29 23:17:16|05405|18983|HEXABs|314.29B|314290000000|206.78|5622|-6.18|11|2017-07-27|15/06/2017||4.42||877500000|||2017-05-02|15/03/2017|3.66|4.66|778100000|||
2023-04-29 23:17:20|05406|26111|HPOLb|41.57B|41570000000|206.78|456115|32.93|37|2023-07-19|15/06/2023||1.93||5920000000|||2023-04-28|15/03/2023|1.94|2|5990000000|6150000000||
2023-04-29 23:17:26|05407|18984|HOLMBs|63.09B|63090000000|206.78|904|-29.55|33|2023-08-17|15/06/2023||5.76||5660000000|||2023-04-28|15/03/2023|8.5|6.96|6220000000|5870000000||
2023-04-29 23:17:32|05408|26410|HUH1V|3.41B|3410000000|206.78|231534|-8.34|40|2023-07-20|15/06/2023||0.5925||1120000000|||2023-04-27|15/03/2023|0.51|0.5288|1050000000|1070000000||
2023-04-29 23:17:38|05409|18987|HUSQBs|50.33B|50330000000|85.11|6055|-8.33|35|2023-07-18|15/06/2023||2.41||15390000000|||2023-04-20|15/03/2023|2.88|2.44|17170000000|15920000000||
2023-04-29 23:17:43|05410|463|IBE|74.18B|74180000000|206.78|12767496|9.12|39|2023-07-26|15/06/2023||0.1592|||||2023-04-26|15/03/2023|0.223|0.1659|15460000000|||
2023-04-29 23:17:48|05411|18982|ICAs|107.80B|107800000000|206.78|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|||2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000||
2023-04-29 23:17:52|05412|6983|ILD|10.66B|10660000000|182.00|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|||2021-12-01|15/09/2021||2.58||1940000000||
2023-04-29 23:17:57|05413|943214|IMCD|7.75B|7750000000|136.20|121834|-11.82|28|2023-04-26|15/03/2023|1.74||1160000000|1160000000|||2023-02-24|15/12/2022|1.86|1.86|1090000000|1170000000||
2023-04-29 23:18:03|05414|598|IMFI|2.04B|2040000000|206.78|166723|-35.4|30|2023-05-25|15/03/2023|||||||2023-04-25|15/12/2022|-0.77||118000000|||
2023-04-29 23:18:09|05415|461|ITX|96.98B|96980000000|206.78|3502396|54.72|33|2023-06-14|15/04/2023||0.3036||7520000000|||2023-03-15|15/01/2023|0.33|0.3319|9510000000|9490000000||
2023-04-29 23:18:14|05416|18989|INDUAs|126.37B|126370000000|206.78|941|17.35|35|2023-07-06|15/06/2023|||||||2023-04-05|15/03/2023|27.35|||||
2023-04-29 23:18:20|05417|26116|INDT|89.51B|89510000000|206.78|299762|6.46|36|2023-07-20|15/06/2023||1.99||7860000000|||2023-04-27|15/03/2023|2.08|1.98|8060000000|7530000000||
2023-04-29 23:18:25|05418|301|INGA|40.5B|40500000000|11.2|16399132|24.44|40|2023-08-03|15/06/2023||0.4138||5360000000|||2023-05-11|15/03/2023||0.3244||5280000000||
2023-04-29 23:18:31|05419|9060|COL|3.08B|3080000000|206.78|1198270|-26.45|40|2023-07-31|15/06/2023||0.09||101930000|||2023-05-15|15/03/2023||0.09||91020000||
2023-04-29 23:18:35|05420|18953|ITPG|5.4B|5400000000|50.48|184004|29.77|34|2023-05-15|15/03/2023||||582000000|||2023-02-15|15/12/2022|0.5||533030000|515950000||
2023-04-29 23:18:42|05421|6951|ISP|43.54B|43540000000|206.78|129667369|23.81|40|2023-07-28|15/06/2023||0.1058||6120000000|||2023-05-05|15/03/2023||0.0927||5980000000||
2023-04-29 23:18:47|05422|487|INVEb|679.01B|679010000000|219.8|2868482|16.8|39|2023-07-17|15/06/2023|||||||2023-04-20|15/03/2023|10.72||17000000000|16960000000||
2023-04-29 23:18:52|05423|954900|INWT|12.09B|12090000000|206.78|1296088|24.09|28|2023-07-26|15/06/2023||0.0938||240000000|||2023-05-09|15/03/2023||0.0938||235170000||
2023-04-29 23:18:56|05424|942733|ISS|26.05B|26050000000|206.78|477123|22.61|35|2023-08-10|15/06/2023||5.47||19610000000|||2023-05-04|15/03/2023||-0.12||19440000000||
2023-04-29 23:19:01|05425|993186|IG|4.81B|4810000000|5.930|1589938|-4.51|28|2023-07-26|15/06/2023|||||||2023-05-04|15/03/2023||||415000000||
2023-04-29 23:19:07|05426|1161408|JDEP|13.39B|13390000000|206.78|273328|-1.08|16|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.54||4260000000|||
2023-04-29 23:19:12|05427|423|JMT|14.39B|14390000000|206.78|791033|11.06|40|2023-07-26|15/06/2023||0.286||7080000000|||2023-04-26|15/03/2023|0.23|0.183|6800000000|6650000000||
2023-04-29 23:19:18|05428|991179|TKWY|3.49B|3490000000|206.78|2143760|-37.28|26|2023-04-19|15/03/2023|||||||2023-03-01|15/12/2022|-10.2|-0.26|5590000000|2777000000||
2023-04-29 23:19:26|05429|539|KBC|27.02B|27020000000|206.78|730245|1.54|40|2023-08-10|15/06/2023||1.91||2480000000|||2023-05-16|15/03/2023||0.9828||2760000000||
2023-04-29 23:19:31|05430|44480|KYGa|16.9B|16900000000|206.78|297096|-8.54|30|2023-05-31|15/03/2023|||||||2023-02-16|15/12/2022|2.13|2.67|4710000000|4471000000||
2023-04-29 23:19:35|05431|575|KESKOB|7.51B|7510000000|206.78|653653|-25.49|38|2023-07-27|15/06/2023||0.3922||3160000000|||2023-04-28|15/03/2023|0.22|0.2225|2830000000|2820000000||
2023-04-29 23:19:41|05432|8777|KGH|23.88B|23880000000|206.78|669805|-16.42|40|2023-08-17|15/06/2023||1.69||9550000000|||2023-05-17|15/03/2023||1.75||9340000000||
2023-04-29 23:19:45|05433|32414|KSP|11.4B|11400000000|62.65|121447|-29.21|9|2018-08-24|15/06/2018|||||||2018-02-23|15/12/2017||||1870000000||
2023-04-29 23:19:51|05434|18993|KINVBs|47.17B|47170000000|206.78|1754|-11.5|35|2023-07-11|15/06/2023|||||||2023-04-21|15/03/2023|9.09|||||
2023-04-29 23:19:56|05435|1081898|KOJAMO|2.79B|2790000000|206.78|395920|-41.33|24|2023-08-17|15/06/2023||0.16||111160000|||2023-05-11|15/03/2023||0.1575||109220000||
2023-04-29 23:20:00|05436|570|KNEBV|26.74B|26740000000|206.78|614103|14.3|38|2023-07-20|15/06/2023||0.4233||2690000000|||2023-04-26|15/03/2023|0.35|0.327|2560000000|2450000000||
2023-04-29 23:20:06|05437|6905|DSMN|17.9B|17900000000|206.78|501341|-25.08|40|2023-08-01|15/06/2023||0.4652||2540000000|||2023-05-02|15/03/2023||0.439||2030000000||
2023-04-29 23:20:12|05438|6913|KPN|13.2B|13200000000|206.78|12992185|1.22|40|2023-07-24|15/06/2023||0.0443||1350000000|||2023-04-26|15/03/2023|0.0504|0.0443|1330000000|1320000000||
2023-04-29 23:20:16|05439|6961|LDOF|6.22B|6220000000|10.805|3303917|10.39|29|2023-07-28|15/06/2023||0.3302||3800000000|||2023-05-03|15/03/2023||0.0852||3090000000||
2023-04-29 23:20:23|05440|480|ERICb|189.4B|189400000000|206.78|9767910|-28.61|40|2023-07-14|15/06/2023||-0.3233||64270000000|||2023-04-18|15/03/2023|0.45|0.5266|62600000000|60950000000||
2023-04-29 23:20:27|05441|18999|LUNDBs|121.74B|121740000000|206.78|521|4.91|25|2023-05-30|15/03/2023|||||||2023-02-23|15/12/2022||||||
2023-04-29 23:20:33|05442|489|ORRON|3.41B|3410000000|206.78|5835502|-97.07|40|2023-08-02|15/06/2023||-0.01||6000000|||2023-05-03|15/03/2023||0.01||10000000||
2023-04-29 23:20:38|05443|7024|MDBI|8.18B|8180000000|206.78|2509754|2.55|41|2023-08-03|15/06/2023||0.2874||1568000000|||2023-05-11|15/03/2023||0.2767||769400000||
2023-04-29 23:20:43|05444|102931|MRL|3.75B|3750000000|206.78|897350|-24.08|29|2023-08-01|15/06/2023||0.16||115090000|||2023-05-11|15/03/2023||0.16||113840000||
2023-04-29 23:20:50|05445|556|MAERSKb|207.17B|207170000000|12195|37652|-38.99|39|2023-08-04|15/06/2023||42.45||13550000000|||2023-05-04|15/03/2023||87.1||14470000000||
2023-04-29 23:20:55|05446|48565|MONC|18.14B|18140000000|206.78|693636|35.02|38|2023-07-26|15/06/2023||0.66||431830000|||2023-05-04|15/03/2023||0.5964||678680000||
2023-04-29 23:21:00|05447|369|MOWI|105.03B|105030000000|206.78|999642|-23.1|40|2023-08-23|15/06/2023||0.3805||1330000000|||2023-05-10|15/03/2023||0.3276||1220000000||
2023-04-29 23:21:06|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|||2021-11-05|15/09/2021||0.07||1940000000||
2023-04-29 23:21:12|05449|456|NTGY|27.19B|27190000000|206.78|402557|-4.23|40|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-29 23:21:16|05450|49893|NEL|24.4B|24400000000|206.78|5710782|11.8|28|2023-07-18|15/06/2023||-0.1353||389920000|||2023-04-27|15/03/2023|-0.12|-0.1679|359000000|322270000||
2023-04-29 23:21:22|05451|578|NESTE|33.73B|33730000000|206.78|917352|-4.06|38|2023-07-27|15/06/2023||0.7695||6110000000|||2023-04-28|15/03/2023|0.72|0.6904|5300000000|5630000000||
2023-04-29 23:21:27|05452|1128905|NEXII|9.84B|9840000000|206.78|3302882|-20.15|20|2023-07-31|15/06/2023||0.2351||823360000|||2023-05-10|15/03/2023||||736990000||
2023-04-29 23:21:31|05453|26151|NIBEb|230.84B|230840000000|114.5|3128289|17.92|36|2023-08-18|15/06/2023||0.658||11560000000|||2023-05-16|15/03/2023||0.5886||11250000000||
2023-04-29 23:21:37|05454|943213|NN|9.5B|9500000000|206.78|1159664|-27.13|35|2023-08-29|15/06/2023||1.42|||||2023-05-18|15/03/2023||1.36||||
2023-04-29 23:21:42|05455|647|NOKIA|21.42B|21420000000|3.842|13164169|-17.54|38|2023-07-20|15/06/2023||0.0743||6030000000|||2023-04-20|15/03/2023|0.06|0.0724|5860000000|5720000000||
2023-04-29 23:21:47|05456|583|TYRES|1.22B|1220000000|8.83|1678701|-30.58|39|2023-07-21|15/06/2023||0.0616||323560000|||2023-04-25|15/03/2023|-0.14|-0.0586|236150000|236090000||
2023-04-29 23:21:52|05457|8922|NDAFI|36.22B|36220000000|206.78|6819734|7.25|35|2023-07-17|15/06/2023||0.3364||2890000000|||2023-04-27|15/03/2023|0.31|0.2749|2920000000|2830000000||
2023-04-29 23:21:58|05458|1127857|VPLAYa|20.43B|20430000000|206.78|292|-19.51|21|2023-04-25|15/03/2023|-3.68||4540000000||||2023-02-14|15/12/2022|-3.2||4670000000|||
2023-04-29 23:22:03|05459|367|NHY|159.25B|159250000000|78.22|4253143|-2.61|40|2023-07-21|15/06/2023||1.63||48110000000|||2023-04-28|15/03/2023|1.7|1.64|48530000000|46550000000||
2023-04-29 23:22:08|05460|555|NOVOb|2.53T|2530000000000|206.78|1611725|45.9|40|2023-08-10|15/06/2023||8.4||52420000000|||2023-05-04|15/03/2023||8.48||52130000000||
2023-04-29 23:22:13|05461|558|NZYMb|97.2B|97200000000|206.78|657864|-27.89|40|2023-08-09|15/06/2023||2.85||4450000000|||2023-04-26|15/03/2023|2.82|2.85|4620000000|4520000000||
2023-04-29 23:22:18|05462|601|OMVV|14.01B|14010000000|206.78|424240|-7.91|40|2023-07-28|15/06/2023||2.19||14090000000|||2023-04-28|15/03/2023|3.13|2.82|10960000000|13070000000||
2023-04-29 23:22:24|05463|26435|ORNBV|5.98B|5980000000|42.62|268385|12.13|40|2023-07-17|15/06/2023||0.3487||294600000|||2023-04-27|15/03/2023|0.31|0.3207|277900000|287420000||
2023-04-29 23:22:28|05464|373|ORK|76.38B|76380000000|206.78|1263720|-0.21|40|2023-07-14|15/06/2023||1.19||15290000000|||2023-05-09|15/03/2023||1.11||14950000000||
2023-04-29 23:22:35|05465|8785|PKN|73.59B|73590000000|206.78|2017721|-16.55|40|2023-08-24|15/06/2023||5.06||73270000000|||2023-05-25|15/03/2023||6.11||93130000000||
2023-04-29 23:22:39|05466|985158|ORSTED|254.91B|254910000000|606.6|452304|-24.18|29|2023-08-10|15/06/2023||1.65||18480000000|||2023-05-03|15/03/2023||5.91||24690000000||
2023-04-29 23:22:45|05467|42602|OSRn|6.54B|6540000000|206.78|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|||2022-05-05|15/03/2022||0.1817||951330000||
2023-04-29 23:22:49|05468|26322|PNDORA|54.33B|54330000000|206.78|257276|0.26|40|2023-08-15|15/06/2023||10.44||5680000000|||2023-05-03|15/03/2023||10.51||5750000000||
2023-04-29 23:22:56|05469|305|PHG|16.83B|16830000000|206.78|3393889|-21.99|40|2023-07-24|15/06/2023||0.16||4247000000|||2023-04-24|15/03/2023|0.22|0.13|4170000000|4000000000||
2023-04-29 23:23:02|05470|310|PIRC|4.75B|4750000000|206.78|2374411|0|35|2023-08-03|15/06/2023||0.12||1770000000|||2023-05-11|15/03/2023||0.09||1650000000||
2023-04-29 23:23:09|05471|8737|PKO|40.09B|40090000000|32.07|2936615|-4.27|40|2023-08-16|15/06/2023||0.99||5500000000|||2023-05-18|15/03/2023||0.94||5010000000||
2023-04-29 23:23:14|05472|959218|PST|12.24B|12240000000|9.426|2422778|1.01|31|2023-07-26|15/06/2023|||||||2023-05-03|15/03/2023||||3000000000||
2023-04-29 23:23:18|05473|1152300|PRX|85.79B|85790000000|206.78|2076081|58.8|0||
2023-04-29 23:23:23|05474|531|PROX|2.49B|2490000000|206.78|1496428|-51.97|40|2023-07-28|15/06/2023||0.2994||1490000000|||2023-04-28|15/03/2023|0.2794|0.2944|1490000000|1470000000||
2023-04-29 23:23:27|05475|6949|PRY|9.77B|9770000000|206.78|702154|19.7|35|2023-07-27|15/06/2023||0.512||3980000000|||2023-05-11|15/03/2023||0.4953||3800000000||
2023-04-29 23:23:32|05476|13805|PZU|33.07B|33070000000|38.30|1599825|21.09|39|2023-05-25|15/03/2023||||6900000000|||2023-03-28|15/12/2022|0.7643||7670000000|7150000000||
2023-04-29 23:23:37|05477|602|RBIV|4.57B|4570000000|13.91|537751|29.64|40|2023-08-01|15/06/2023||1.47||1980000000|||2023-05-05|15/03/2023||1.51||1980000000||
2023-04-29 23:23:55|05478|6889|RAND|9.01B|9010000000|206.78|584607|-3.11|40|2023-07-25|15/06/2023||1.02||6560000000|||2023-04-25|15/03/2023|1.04|1.01|6520000000|6550000000||
2023-04-29 23:24:00|05479|18962|RECI|8.57B|8570000000|41.73|228917|-8.91|36|2023-07-28|15/06/2023||0.4941||498160000|||2023-05-11|15/03/2023||0.4926||493600000||
2023-04-29 23:24:10|05480|460|REDE|8.91B|8910000000|16.505|1074114|-14.68|40|2023-07-26|15/06/2023||0.3269||501980000|||2023-04-26|15/03/2023|0.34|0.3333|516900000|517470000||
2023-04-29 23:24:17|05481|462|REP|17.71B|17710000000|206.78|5900870|-2.09|40|2023-07-27|15/06/2023||0.8178||18030000000|||2023-04-27|15/03/2023|0.85|1.11|16100000000|17110000000||
2023-04-29 23:24:22|05482|302|SHEL|191.45B|191450000000|28.09|10314079|8.56|30|2023-07-27|15/06/2023||0.8376||63970000000|||2023-05-04|15/03/2023||0.9565||72350000000||
2023-04-29 23:24:28|05483|26325|RBREW|29.96B|29960000000|604|123995|-3.55|40|2023-08-22|15/06/2023||8.27||3840000000|||2023-04-27|15/03/2023|2|2.35|2550000000|2610000000||
2023-04-29 23:24:31|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|||2022-05-16|15/03/2022||-0.187||1170000000||
2023-04-29 23:24:37|05485|19010|SAABBs|76.37B|76370000000|578|1556|39.47|31|2023-07-20|15/06/2023||4.85||11660000000|||2023-04-26|15/03/2023|5.45|3.74|11490000000|10490000000||
2023-04-29 23:24:42|05486|41036|SAGAb|83.21B|83210000000|206.78|297657|-0.75|28|2023-07-17|15/06/2023||2.7||1020000000|||2023-05-09|15/03/2023||2.4||1010000000||
2023-04-29 23:24:48|05487|7037|SPMI|2.77B|2770000000|206.78|47804315|-49.46|40|2023-07-26|15/06/2023||-0.0176||2590000000|||2023-04-19|15/03/2023|-0.0135|-0.028|2580000000|2530000000||
2023-04-29 23:24:53|05488|40285|SALM|62.1B|62100000000|206.78|283764|-39.38|40|2023-08-24|15/06/2023||5.68||5880000000|||2023-05-11|15/03/2023||4.83||5500000000||
2023-04-29 23:24:59|05489|582|SAMPO|23.4B|23400000000|206.78|835925|4.02|39|2023-08-09|15/06/2023||0.6734||1390000000|||2023-05-10|15/03/2023||0.5897||1370000000||
2023-04-29 23:25:04|05490|486|SAND|261.54B|261540000000|206.78|2191752|18.29|30|2023-07-19|15/06/2023||3.03||30510000000|||2023-04-21|15/03/2023|3.04|3.09|30970000000|29590000000||
2023-04-29 23:25:09|05491|474|SAN|51.51B|51510000000|206.78|62278520|15.79|40|2023-07-26|15/06/2023||0.1536||14020000000|||2023-04-25|15/03/2023|0.15|0.1397|13940000000|13730000000||
2023-04-29 23:25:15|05492|8733|SPL1|34.56B|34560000000|206.78|65046|27.53|41|2023-07-26|15/06/2023||7.78||3700000000|||2023-04-26|15/03/2023|11.66|8.12|3750000000|3240000000||
2023-04-29 23:25:20|05493|6898|SBMO|2.28B|2280000000|12.81|543125|-6.73|24|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022||0.22||1513000000||
2023-04-29 23:25:27|05494|491|SCAb|98.61B|98610000000|206.78|1823132|-24.39|40|2023-07-21|15/06/2023||1.65||4920000000|||2023-04-28|15/03/2023|1.74|1.56|4810000000|4990000000||
2023-04-29 23:25:31|05495|942434|SCATC|11.04B|11040000000|69.50|469564|-40.95|28|2023-08-18|15/06/2023||0.555||961330000|||2023-05-05|15/03/2023||0.0633||1230000000||
2023-04-29 23:25:38|05496|40286|SCHA|41.29B|41290000000|206.78|222939|-3.62|40|2023-07-18|15/06/2023||0.8266||3950000000|||2023-04-28|15/03/2023|-23.05|0.2251|3780000000|3700000000||
2023-04-29 23:25:44|05497|485|SEBa|245.39B|245390000000|206.78|6389851|2.01|40|2023-07-18|15/06/2023||3.77||18340000000|||2023-04-26|15/03/2023|4.42|3.59|19060000000|17400000000||
2023-04-29 23:25:49|05498|492|SECUb|52.59B|52590000000|206.78|1706633|-3.91|40|2023-07-28|15/06/2023||1.95||38350000000|||2023-05-03|15/03/2023||1.63||37390000000||
2023-04-29 23:25:56|05499|979019|LIGHT|3.78B|3780000000|30.21|514766|-22.76|28|2023-07-28|15/06/2023||0.7741||1750000000|||2023-05-03|15/03/2023||0.7382||1720000000||
2023-04-29 23:26:02|05500|26341|SIM|28.73B|28730000000|206.78|93532|47.04|39|2023-08-11|15/06/2023||0.37||128030000|||2023-05-17|15/03/2023||0.4033||125990000||
2023-04-29 23:26:09|05501|495|SKAb|68.82B|68820000000|206.78|842231|-11.43|40|2023-07-21|15/06/2023||3.98||43360000000|||2023-05-04|15/03/2023||2.2||36510000000||
2023-04-29 23:26:15|05502|500|SKFb|84.37B|84370000000|206.78|1667778|14.03|40|2023-07-19|15/06/2023||4.56||26410000000|||2023-04-27|15/03/2023|4.77|4.27|26550000000|25950000000||
2023-04-29 23:26:23|05503|309|SRG|16.94B|16940000000|206.78|5547948|-4.4|40|2023-07-27|15/06/2023||0.0875||909810000|||2023-05-11|15/03/2023||0.0967||864020000||
2023-04-29 23:26:29|05504|15264|SOF|6.93B|6930000000|206.78|23867|-28.64|19|2023-03-30|15/12/2022|-15.96||46020000||||2022-09-06|15/06/2022|-39.91||11980000|||
2023-04-29 23:26:34|05505|1153447|SWON|2.08B|2080000000|13.41|201031|3.87|10|2023-03-31|15/12/2022|0.01|0.40|489500000|318200000|||2022-08-25|15/06/2022|-0.39||514600000|||
2023-04-29 23:26:41|05506|307|STLAM|47.11B|47110000000|15|12439359|17.22|36|2023-07-26|15/06/2023||1.98||49650000000|||2023-05-03|15/03/2023||||46140000000||
2023-04-29 23:26:46|05507|580|STERV|9.17B|9170000000|206.78|2078623|-35.56|38|2023-07-21|15/06/2023||0.163||2650000000|||2023-04-25|15/03/2023|0.23|0.2626|2720000000|2800000000||
2023-04-29 23:26:52|05508|379|STB|38.03B|38030000000|206.78|987500|0.27|40|2023-07-14|15/06/2023||1.63|||||2023-05-10|15/03/2023||1.49||||
2023-04-29 23:26:58|05509|383|SUBC|36.52B|36520000000|206.78|640353|56|40|2023-07-26|15/06/2023||0.0591||1360000000|||2023-04-27|15/03/2023|-0.07|-0.0619|1250000000|1160000000||
2023-04-29 23:27:03|05510|945677|SRCG|4.92B|4920000000|108.60|161011|0|24|2022-06-13|15/03/2022|||||||2022-02-23|15/12/2021||||||
2023-04-29 23:27:09|05511|496|SHBa|180.21B|180210000000|90.62|7389033|-11.59|40|2023-07-19|15/06/2023||3.24||14770000000|||2023-04-26|15/03/2023|3.32|3.13|14990000000|14200000000||
2023-04-29 23:27:14|05512|494|SWEDa|200.17B|200170000000|206.78|3870682|13.67|40|2023-07-18|15/06/2023||6.83||16940000000|||2023-04-27|15/03/2023|6.71|6.6|17390000000|16260000000||
2023-04-29 23:27:20|05513|501|SWMA|172.68B|172680000000|113.5|4022346|48.83|38|2023-02-15|15/12/2022||1.24||6130000000|||2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000||
2023-04-29 23:27:25|05514|26197|SOBIV|73.98B|73980000000|206.78|315490|20.31|40|2023-07-18|15/06/2023||0.995||4470000000|||2023-04-27|15/03/2023|3.6|3.4|5240000000|5200000000||
2023-04-29 23:27:30|05515|498|TEL2b|75.31B|75310000000|206.78|2796410|-21.16|40|2023-07-18|15/06/2023||1.32||7060000000|||2023-04-21|15/03/2023|1.23|1.4|7010000000|7010000000||
2023-04-29 23:27:37|05516|306|TLIT|5.64B|5640000000|0.2669|190055788|-4.23|40|2023-08-02|15/06/2023||||4000000000|||2023-05-10|15/03/2023||||3830000000||
2023-04-29 23:27:42|05517|469|TEF|23.43B|23430000000|206.78|15532942|-12.29|40|2023-07-27|15/06/2023||0.1||9960000000|||2023-05-11|15/03/2023||0.09||9780000000||
2023-04-29 23:27:47|05518|7134|TNET|2.29B|2290000000|206.78|189040|-24.15|40|2023-07-27|15/06/2023||0.767||690760000|||2023-04-27|15/03/2023|0.1547|0.6677|702800000|689550000||
2023-04-29 23:27:52|05519|380|TEL|184.05B|184050000000|206.78|1808654|-0.26|40|2023-07-20|15/06/2023||1.72||22340000000|||2023-05-04|15/03/2023||1.46||22080000000||
2023-04-29 23:27:59|05520|499|TELIA|112.3B|112300000000|206.78|13127306|-29.79|40|2023-07-20|15/06/2023||0.3925||23010000000|||2023-04-26|15/03/2023|0.15|0.2905|23070000000|22380000000||
2023-04-29 23:28:05|05521|6968|TENR|15.41B|15410000000|13.05|3625381|-7.25|40|2023-08-02|15/06/2023||0.751||3650000000|||2023-04-26|15/03/2023|0.8674|0.764|3760000000|3620000000||
2023-04-29 23:28:11|05522|7020|TRN|15.76B|15760000000|206.78|3787377|-0.43|40|2023-07-27|15/06/2023||0.29|||||2023-05-05|15/03/2023||0.28||700500000||
2023-04-29 23:28:16|05523|1166527|THG|1.3B|1300000000|206.78|7340300|-4.78|11|2023-04-18|15/12/2022|-0.33|-4.13|657200000|533900000|||2023-04-18|15/03/2023|||457400000|||
2023-04-29 23:28:23|05524|378|TOM|48.12B|48120000000|206.78|394337|-18.91|40|2023-07-14|15/06/2023||1.07||3400000000|||2023-04-28|15/03/2023|0.42|0.6469|3240000000|2940000000||
2023-04-29 23:28:29|05525|565|TOP|31.59B|31590000000|356.4|97755|-6.99|40|2023-07-14|15/06/2023||3.97||2520000000|||2023-04-25|15/03/2023|3.98|3.36|2490000000|2490000000||
2023-04-29 23:28:36|05526|19020|TRELBs|65.42B|65420000000|206.78|3103|15.81|33|2023-07-19|15/06/2023||4.3||8590000000|||2023-04-27|15/03/2023|3.66|4.4|8710000000|8640000000||
2023-04-29 23:28:43|05527|567|TRYG|99.81B|99810000000|206.78|950150|-4.72|40|2023-07-11|15/06/2023||2.03||9540000000|||2023-04-20|15/03/2023|1.4|1.32|9800000000|9310000000||
2023-04-29 23:28:49|05528|547|UCB|16.01B|16010000000|84.42|261459|-23.71|40|2023-07-27|15/06/2023||2.33||1660000000|||2023-05-01|15/03/2023||1.71||1660000000||
2023-04-29 23:28:53|05529|13831|UMI|7.15B|7150000000|29.76|518629|-19.35|21|2023-07-28|15/06/2023||1.11||2131000000|||2023-05-01|15/03/2023||||||
2023-04-29 23:29:00|05530|6955|CRDI|34.24B|34240000000|206.78|20208173|105.36|40|2023-07-25|15/06/2023||0.7397||5080000000|||2023-05-02|15/03/2023||0.6575||5390000000||
2023-04-29 23:29:05|05531|989550|ULVR|127.77B|127770000000|206.78|1826044|16.17|28|2023-07-25|15/06/2023||||15610000000|||2023-04-27|15/03/2023|||14750000000|14130000000||
2023-04-29 23:29:11|05532|585|UPM|15.41B|15410000000|206.78|1293124|-10.94|29|2023-07-25|15/06/2023||0.5074||2900000000|||2023-04-25|15/03/2023|0.51|0.7134|2790000000|3090000000||
2023-04-29 23:29:18|05533|49950|VALMT|5.64B|5640000000|206.78|446577|21.85|38|2023-07-26|15/06/2023||0.5207||1330000000|||2023-04-26|15/03/2023|0.51|0.3745|1320000000|1220000000||
2023-04-29 23:29:23|05534|612|VERB|28.11B|28110000000|80.9|125576|-21.07|40|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 23:29:30|05535|564|VWS|187.61B|187610000000|186.5|1878383|5.25|39|2023-08-09|15/06/2023||-0.0672||3290000000|||2023-05-10|15/03/2023||-0.0428||2590000000||
2023-04-29 23:29:35|05536|610|VOES|5.56B|5560000000|31.38|426184|27.98|31|2023-08-09|15/06/2023||1.23||4080000000|||2023-06-07|15/03/2023||1.21||4320000000||
2023-04-29 23:29:41|05537|497|VOLVb|431.41B|431410000000|210.80|3801858|33.89|40|2023-07-19|15/06/2023||6.13||130920000000|||2023-04-20|15/03/2023|6.35|5.18|131400000000|122850000000||
2023-04-29 23:29:46|05538|6903|VOPA|4.34B|4340000000|206.78|308781|35.69|34|2023-07-28|15/06/2023||0.7||365000000|||2023-04-26|15/03/2023|0.82|0.71|361800000|356550000||
2023-04-29 23:29:51|05539|15282|WDPP|5.53B|5530000000|206.78|208524|-28.22|38|2023-07-28|15/06/2023||||83900000|||2023-04-19|15/03/2023|0.31||80890000|80700000||
2023-04-29 23:29:57|05540|8748|WRT1V|6.17B|6170000000|206.78|1373493|35.45|38|2023-07-21|15/06/2023||0.1204||1520000000|||2023-04-23|15/03/2023|0.09|0.093|1470000000|1380000000||
2023-04-29 23:30:03|05541|613|WBSV|2.89B|2890000000|206.78|247178|4.52|39|2023-05-11|15/03/2023|||||||2023-02-22|15/12/2022|0.6638|0.5888|1130000000|1140000000||
2023-04-29 23:30:08|05542|6897|WLSNc|29.58B|29580000000|206.78|548324|23.33|31|2023-05-03|15/03/2023|||||||2023-02-22|15/12/2022|4.01|2.13|5450000000|2759000000||
2023-04-29 23:30:14|05543|381|YAR|109.23B|109230000000|428.8|611261|-8.26|40|2023-07-19|15/06/2023||1.2||4510000000|||2023-04-26|15/03/2023|0.4|1.77|4160000000|4530000000||
2023-04-29 23:30:19|05544|962346|RACE|45.93B|45930000000|206.78|306233|25.27|30|2023-08-02|15/06/2023||1.55||1440000000|||2023-05-04|15/03/2023||1.48||1380000000||
2023-04-29 23:30:24|05545|25986|HEXAb|314.29B|314290000000|206.78|3757726|-6.86|30|2023-07-26|15/06/2023||0.1076||1330000000|||2023-04-28|15/03/2023|0.104|0.0996|1290000000|1260000000||
2023-04-29 23:30:29|05546|1052403|SE|43.17B|43170000000|206.78|4927298|-10.07|26|2023-08-22|15/06/2023||0.6624||3200000000|||2023-05-16|15/03/2023||0.6894||3020000000||
2023-04-29 23:30:35|05547|484|ATCOb|694.78B|694780000000|206.78|2012295|38.07|40|2023-07-19|15/06/2023||1.33||39540000000|||2023-04-27|15/03/2023|1.34|1.2|39860000000|37240000000||
2023-04-29 23:30:40|05548|42603|CNHI|17.12B|17120000000|12.745|2961218|-5.03|36|2023-07-28|15/06/2023||0.4669||6440000000|||2023-05-05|15/03/2023||0.3201||5090000000||
2023-04-29 23:30:45|05549|50577|KSP|11.4B|11400000000|206.78|381897|-32.31|31|2023-08-18|15/06/2023||||1950000000|||2023-04-28|15/03/2023|||2000000000|2050000000||
2023-04-29 23:30:50|05550|50581|FLTRF|32.03B|32030000000|206.78|216448|89.3|33|2023-08-09|15/06/2023||1.82||2500000000|||2023-05-03|15/03/2023||||2390000000||
2023-04-29 23:30:54|05551|43253|FPH|16.04B|16040000000|206.78|203297|30.32|19|2023-05-24|15/03/2023||23.00||739000000|||2023-02-16|15/12/2022||||||
2023-04-29 23:30:59|05552|8271|CCEP|29.23B|29230000000|206.78|1125247|24.8|40|2023-08-03|15/06/2023||0.97||4740000000|||2023-04-25|15/03/2023|0.68|0.68|4150000000|3990000000||
2023-04-29 23:31:04|05553|25996|KINVb|47.17B|47170000000|206.78|1024465|-11.43|33|2023-07-11|15/06/2023|||||||2023-04-21|15/03/2023|9.09|||||
2023-04-29 23:31:10|05554|559|MAERSKa|207.17B|207170000000|12050|11177|-38.27|40|2023-08-04|15/06/2023||291.38||92850000000|||2023-05-04|15/03/2023||598.65||99150000000||
2023-04-29 23:31:17|05555|1082092|EPIRb|211.76B|211760000000|206.78|321854|3.31|26|2023-07-18|15/06/2023||1.95||13690000000|||2023-04-28|15/03/2023|1.91|1.92|13870000000|13320000000||
2023-04-29 23:31:23|05556|948495|0ROY|13.09B|13090000000|206.78|371367|0|28|2023-07-26|15/06/2023||||763300000|||2023-05-02|15/03/2023||||605800000||
2023-04-29 23:31:27|05557|1174890|EDV|12.16B|12160000000|206.78|4619206|-11.24|10|2023-08-16|15/06/2023||0.1061||5670000000|||2023-05-03|15/03/2023||||||
2023-04-29 23:31:32|05558|958894|SINCH|22.71B|22710000000|206.78|10741395|-27.99|27|2023-07-14|15/06/2023||0.3325||7020000000|||2023-04-27|15/03/2023|0.58|0.3025|6930000000|7020000000||
2023-04-29 23:31:37|05559|1137420|1821|53.69B|53690000000|206.78|3256177|-49.19|0||
2023-04-29 23:31:45|05560|25990|HUSQb|50.33B|50330000000|206.78|1218662|-4.52|33|2023-07-18|15/06/2023||2.41||15390000000|||2023-04-20|15/03/2023|2.88|2.44|17170000000|15920000000||
2023-04-29 23:31:49|05561|1076785|4385|374.71B|374710000000|206.78|6974279|4.89|22|2023-08-10|15/06/2023||2.2||45200000000|||2023-04-28|15/03/2023|23.91|-6.46|43630000000|44190000000||
2023-04-29 23:31:54|05562|25998|LATOb|141.61B|141610000000|221.5|238051|-15.23|30|2023-04-28|15/03/2023|3.16||6000000000||||2023-02-10|15/12/2022|2.21||6400000000|||
2023-04-29 23:31:59|05563|52856|SINGF|28.26B|28260000000|206.78|5867|11.4|0||
2023-04-29 23:32:05|05564|993283|EMBRACb|67.26B|67260000000|206.78|4856233|-18.4|28|2023-08-17|15/06/2023||1.25||10290000000|||2023-05-18|15/03/2023||1.72||9030000000||
2023-04-29 23:32:10|05565|14606|EDPR|20.39B|20390000000|206.78|735603|-11.85|36|2023-07-26|15/06/2023||0.18||590690000|||2023-05-10|15/03/2023||0.05||659880000||
2023-04-29 23:32:13|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|||2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000||
2023-04-29 23:32:18|05567|26021|VOLVa|431.41B|431410000000|206.78|167097|34.45|33|2023-07-19|15/06/2023||6.13||130920000000|||2023-04-20|15/03/2023|6.35|5.18|131400000000|122850000000||
2023-04-29 23:32:23|05568|953847|SCHB|41.29B|41290000000|172.6|139624|-2.92|31|2023-07-18|15/06/2023||0.8266||3950000000|||2023-04-28|15/03/2023|-23.05|0.2251|3780000000|3700000000||
2023-04-29 23:32:28|05569|943483|1308|38.79B|38790000000|206.78|5304573|-46.64|25|2023-05-01|15/03/2023||||610000000|||2023-03-07|15/12/2022||||||
2023-04-29 23:32:33|05570|26330|ROCKb|35.15B|35150000000|206.78|59022|-16.69|39|2023-08-30|15/06/2023||4.5||883450000|||2023-05-10|15/03/2023||3.66||899980000||
2023-04-29 23:32:37|05571|43228|AIA|13.02B|13020000000|206.78|662896|13.19|24|2023-05-11|15/03/2023|||||||2023-02-22|15/12/2022||-1.90|287800000|119500000||
2023-04-29 23:32:45|05572|991493|2702|753.88B|753880000000|206.78|452125|10.1|28|2023-08-10|15/06/2023||||91530000000|||2023-05-12|15/03/2023||||95000000000||
2023-04-29 23:32:49|05573|1169191|INPST|4.85B|4850000000|206.78|382299|59.6|10|2023-05-16|15/03/2023||0.3246||1940000000|||2023-03-30|15/12/2022|0.06|0.4097|2150000000|2150000000||
2023-04-29 23:32:54|05574|43224|ATM|4.26B|4260000000|206.78|238819|22.41|19|2023-05-31|15/03/2023|||||||2023-02-19|15/12/2022|0.1|5.00|782000000|595860000||
2023-04-29 23:32:59|05575|1123144|FUTU|6.18B|6180000000|206.78|2162803|38.6|19|2023-08-29|15/06/2023||7.89||2420000000|||2023-05-18|15/03/2023||7.42||2280000000||
2023-04-29 23:33:06|05576|941652|CYBR|5.11B|5110000000|206.78|421001|-22.4|36|2023-08-08|15/06/2023||-0.1224||175330000|||2023-05-11|15/03/2023||-0.259||162490000||
2023-04-29 23:33:10|05577|33069|FPE3d|4.53B|4530000000|206.78|1145|19.86|28|2023-07-28|15/06/2023||0.5217|||||2023-04-28|15/03/2023|0.54|0.5296|936000000|912700000||
2023-04-29 23:33:15|05578|992046|6324|393.09B|393090000000|206.78|460156|25.3|28|2023-08-11|15/06/2023||-6||14340000000|||2023-05-12|15/03/2023||16.65||17120000000||
2023-04-29 23:33:21|05579|26002|LUNDb|121.74B|121740000000|206.78|88194|7.58|30|2023-05-30|15/03/2023|||||||2023-02-23|15/12/2022|16.82||7460000000|||
2023-04-29 23:33:27|05580|100089|1128|44.16B|44160000000|206.78|19919119|77.85|33|2023-08-11|15/06/2023||||5630000000|||2023-05-05|15/03/2023||-0.12||5310000000||
2023-04-29 23:33:32|05581|100061|0880|28.83B|28830000000|206.78|15420303|33.28|37|2023-08-01|15/06/2023||-0.06||4880000000|||2023-05-02|15/03/2023||-0.1||3750000000||
2023-04-29 23:33:36|05582|1054308|NMHLY|23.16M|23160000|206.78|14097|0}|0||
2023-04-29 23:33:41|05583|9013|NDASE|409.5B|409500000000|206.78|6257992|17.41|37|2023-07-17|15/06/2023||0.3364||2890000000|||2023-04-27|15/03/2023|0.31|0.2749|2920000000|2830000000||
2023-04-29 23:33:47|05584|50559|CRH|32.31B|32310000000|206.78|1738406.11|16.34|19|2020-12-02|15/09/2020||||13480000000|||2020-08-20|15/06/2020||||||
2023-04-29 23:33:53|05585|1177390|UMG|35.92B|35920000000|206.78|1673183|-8.84|13|2023-07-26|15/06/2023||0.165||2630000000|||2023-04-26|15/03/2023|0.21|0.1792|2450000000|2430000000||
2023-04-29 23:33:59|05586|52697|HOKCF|16.55B|16550000000|0.8719|4107|-20.37|0||
2023-04-29 23:34:04|05587|50586|SKG|8.63B|8630000000|206.78|792184|-13.67|36|2023-04-28|15/03/2023|1.07||3000000000||||2023-02-08|15/12/2022|1.43|1.82|6430000000|6659000000||
2023-04-29 23:34:09|05588|6356|TEVA|9.78B|9780000000|206.78|8909656|-2.46|41|2023-08-09|15/06/2023||0.5743||3710000000|||2023-05-10|15/03/2023||0.5489||3610000000||
2023-04-29 23:34:14|05589|1036819|8951|969.56B|969560000000|206.78|4083|-15.43|27|2023-08-16|15/06/2023||12092.7||45836000000|||2023-05-12|15/03/2023||||||
2023-04-29 23:34:20|05590|1036820|8952|765.6B|765600000000|206.78|4367|-14.31|27|2023-05-16|15/09/2023||11993.06||36999000000|||2023-05-15|15/03/2023||11675.88||34255000000||
2023-04-29 23:34:25|05591|1056308|3283|850.97B|850970000000|206.78|6100|-14.15|22|2023-07-17|15/05/2023||4527.47||27871000000|||2023-05-03|15/02/2023||||||
2023-04-29 23:34:30|05592|1056306|3281|732.74B|732740000000|206.78|11951|-11.55|20|2023-04-14|15/02/2023|2822.28|2596.48|26370000000|23163000000|||2023-02-01|15/11/2022||||||
2023-04-29 23:34:35|05593|1056337|8984|671.64B|671640000000|206.78|4275|-8.1|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|||2022-10-18|15/08/2022|4762.84||29370000000|29182000000||
2023-04-29 23:34:40|05594|1056319|8953|695.6B|695600000000|99,500|17103|-3.68|26|2023-04-19|15/02/2023|2284.25||41330000000|41010000000|||2023-02-01|15/11/2022||||||
2023-04-29 23:34:44|05595|1056314|3462|750.19B|750190000000|159100|10539|-2.39|15|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|||2022-10-18|15/08/2022|2862.93||39020000000|38800000000||
2023-04-29 23:34:51|05596|25985|ICAA|107.81B|107810000000|206.78|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|||2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000||
2023-04-29 23:34:56|05597|26117|INDUc|126.37B|126370000000|206.78|526448|19.89|40|2023-07-06|15/06/2023|||||||2023-04-05|15/03/2023|27.35||11930000000|||
2023-04-29 23:35:01|05598|102050|6823|78.07B|78070000000|10.30|5375904|-8.04|18|2023-02-22|15/12/2022|0.39||17970000000||||2022-08-01|15/06/2022|0.25||16160000000|||
2023-04-29 23:35:06|05599|1096371|MEL|14.1B|14100000000|5.46|615426|13.51|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||
2023-04-29 23:35:12|05600|1096393|RYM|3.63B|3630000000|206.78|507177|-39.54|15|2023-05-17|15/03/2023|||||||2022-11-17|15/09/2022|0.39||274200000|||
2023-04-29 23:35:18|05601|25992|INDUa|126.37B|126370000000|206.78|221634|17.73|31|2023-07-06|15/06/2023|||||||2023-04-05|15/03/2023|27.35||11930000000|||
2023-04-29 23:35:23|05602|8556|0083|86.3B|86300000000|206.78|5280030|-1.12|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||
2023-04-29 23:35:27|05603|50007|1929|157B|157000000000|206.78|7356588|21.52|18|2023-06-07|15/03/2023||0.85||51660000000|||2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000||
2023-04-29 23:35:31|05604|1056320|8954|485.21B|485210000000|175800|5842|0.29|25|2023-04-19|15/02/2023|4039.49||25670000000|25246000000|||2023-02-01|15/11/2022||||||
2023-04-29 23:35:35|05605|1056325|8960|467.89B|467890000000|206.78|5912|6.26|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|||2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000||
2023-04-29 23:35:40|05606|32487|1972|123.14B|123140000000|21.05|2301137|8.62|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||
2023-04-29 23:35:45|05607|8553|0019|82.33B|82330000000|206.78|1878722|37.24|19|2023-03-09|15/12/2022|1.7||47100000000||||2022-08-11|15/06/2022|1.26||44600000000|||
2023-04-29 23:35:50|05608|1096370|MCY|8.79B|8790000000|6.34|281928|5.14|14|2023-02-19|15/12/2022|0.17|8.00||689250000|||2022-08-14|15/06/2022|0.03|5.00||642250000||
2023-04-29 23:35:57|05609|978756|2638|43.74B|43740000000|206.78|13201219|-36.38|15|2023-03-15|15/12/2022|0.23||5900000000||||2022-08-02|15/06/2022|0.1||4890000000|||
2023-04-29 23:36:03|05610|39332|MLCO|6.07B|6070000000|206.78|3040041|135.99|40|2023-07-25|15/06/2023||-0.11||926710000|||2023-05-04|15/03/2023||-0.2433||785300000||
2023-04-29 23:36:08|05611|29949|TLITn|5.64B|5640000000|206.78|38411408|-0.08|40|2023-08-02|15/06/2023||||4000000000|||2023-05-10|15/03/2023||||3830000000||
2023-04-29 23:36:13|05612|25984|GETIb|70.79B|70790000000|206.78|855781|-10.07|33|2023-07-18|15/06/2023||2.32||7010000000|||2023-04-26|15/03/2023|2.34|1.83|7140000000|6730000000||
2023-04-29 23:36:18|05613|20797|AER|13.92B|13920000000|56.36|1340431|16.83|40|2023-08-01|15/06/2023||1.93||1790000000|||2023-05-02|15/03/2023||1.95||1760000000||
2023-04-29 23:36:23|05614|949763|LIFCOb|106.06B|106060000000|206.78|338038|14.46|29|2023-07-14|15/06/2023||2.3||6260000000|||2023-04-28|15/03/2023|2.16|2|5960000000|5790000000||
2023-04-29 23:36:28|05615|579|MOCORP|8.26B|8260000000|206.78|2238817|22.04|39|2023-07-20|15/06/2023||0.1569||1400000000|||2023-05-03|15/03/2023||0.1489||1330000000||
2023-04-29 23:36:34|05616|989669|0QI7|55.26B|55260000000|206.78|36677|19.34|28|2023-07-14|15/06/2023||1.11||4710000000|||2023-05-17|15/03/2023||1.48||4830000000||
2023-04-29 23:36:39|05617|942727|THULE|30.92B|30920000000|206.78|360513|-11.25|29|2023-07-19|15/06/2023||4.53||2890000000|||2023-04-27|15/03/2023|2.62|2.52|2230000000|2320000000||
2023-04-29 23:36:45|05618|25979|CAST|40.82B|40820000000|206.78|1678977|-36.48|33|2023-07-14|15/06/2023||2.87||2380000000|||2023-04-26|15/03/2023|2.92|2.59|2470000000|2340000000||
2023-04-29 23:36:50|05619|7185|BESI|6.38B|6380000000|81.34|628389|25.68|37|2023-07-27|15/06/2023||0.5391||148870000|||2023-04-26|15/03/2023|0.44|0.4109|133400000|130080000||
2023-04-29 23:36:56|05620|942724|SBBb|20.49B|20490000000|12.02|23549595|-60.55|27|2023-07-14|15/06/2023||0.2973||1710000000|||2023-04-28|15/03/2023|0.12|0.2159|1730000000|1720000000||
2023-04-29 23:37:01|05621|40274|NOD|22.06B|22060000000|206.78|956385|-35.99|25|2023-07-11|15/06/2023||0.0309||154540000|||2023-04-20|15/03/2023|0.0159|0.0112|145400000|145270000||
2023-04-29 23:37:07|05622|26020|TRELb|65.42B|65420000000|206.78|519579|16.79|33|2023-07-19|15/06/2023||4.3||8590000000|||2023-04-27|15/03/2023|3.66|4.4|8710000000|8640000000||
2023-04-29 23:37:12|05623|26038|AVANZ|34.1B|34100000000|206.78|477757|-13.99|38|2023-07-14|15/06/2023||3.13||871000000|||2023-04-24|15/03/2023|3.2|3.33|868000000|893000000||
2023-04-29 23:37:16|05624|14001|ABCA|2.81B|2810000000|206.78|480937|-0.16|17|2023-07-18|15/06/2023||0.19||213070000|||2022-11-30|15/09/2022||||||
2023-04-29 23:37:22|05625|25983|FABG|25.83B|25830000000|206.78|1107296|-31.7|33|2023-07-07|15/06/2023||0.995||825450000|||2023-04-26|15/03/2023|1|0.95|829000000|860170000||
2023-04-29 23:37:27|05626|1054668|BAWG|3.63B|3630000000|44.16|242488|-3.37|26|2023-07-19|15/06/2023||1.99||389660000|||2023-04-25|15/03/2023|1.69|1.66|366300000|372850000||
2023-04-29 23:37:31|05627|1077012|NETCG|12.8B|12800000000|206.78|177855|-33.4|26|2023-08-16|15/06/2023||2.04||1430000000|||2023-05-04|15/03/2023||2.68||1510000000||
2023-04-29 23:37:36|05628|40255|BAKKA|45.86B|45860000000|206.78|62814|17.31|37|2023-08-22|15/06/2023||7.19||1890000000|||2023-05-09|15/03/2023||7.27||1850000000||
2023-04-29 23:37:41|05629|25980|EKTAb|32.88B|32880000000|206.78|1100892|28.6|27|2023-05-25|15/04/2023||1.09||4790000000|||2023-02-24|15/01/2023|0.705|0.7213|4340000000|4050000000||
2023-04-29 23:37:44|05630|1127858|||||||21|2023-07-20|15/06/2023||-0.7667||4900000000|||2023-04-25|15/03/2023|-3.12|-2.14|4540000000|4530000000||
2023-04-29 23:37:49|05631|449|ANA|9.19B|9190000000|206.78|88968|-12.36|40|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 23:37:53|05632|1131126|RPYTF|4.33B|4330000000|206.78|17|-39.39|0||
2023-04-29 23:37:58|05633|25987|HOLMb|63.09B|63090000000|206.78|242299|-29.63|33|2023-08-17|15/06/2023||5.76||5660000000|||2023-04-28|15/03/2023|8.5|6.96|6220000000|5870000000||
2023-04-29 23:38:11|05634|26051|BILL|24.43B|24430000000|206.78|608908|-29.7|36|2023-07-20|15/06/2023||2.43||11190000000|||2023-04-26|15/03/2023|2.57|3.08|11500000000|11570000000||
2023-04-29 23:38:17|05635|15287|IETB|9.06B|9060000000|206.78|45032|9.58|24|2023-05-23|15/03/2023|||||||2023-03-08|15/12/2022|4.91|4.91|4710000000|4229000000||
2023-04-29 23:38:23|05636|666|TUI1n|1.03B|1030000000|206.78|2448284|-63.2|40|2023-08-14|15/06/2023||-0.0013||4680000000|||2023-05-10|15/03/2023||0.0009||3140000000||
2023-04-29 23:38:31|05637|989991|0YAY|31.19B|31190000000|206.78|36134|-8.58|28|2023-07-14|15/06/2023||1.21||937640000|||2023-04-21|15/03/2023|0.74|0.98|854000000|833280000||
2023-04-29 23:38:38|05638|26137|TIGOsdb|31.48B|31480000000|183.7|521273|7.61|39|2023-07-27|15/06/2023||0.3444||1430000000|||2023-04-27|15/03/2023|-0.117|0.3215|1370000000|1380000000||
2023-04-29 23:38:43|05639|26328|RILBA|25.82B|25820000000|206.78|41208|9.83|34|2023-08-02|15/06/2023||18.1||922670000|||2023-04-26|15/03/2023|16.35|23.66|849000000|870670000||
2023-04-29 23:38:50|05640|6930|ARDS|3.36B|3360000000|37.46|118969|-5.78|40|2023-07-27|15/06/2023||||1844000000|||2023-05-04|15/03/2023||||925000000||
2023-04-29 23:38:54|05641|942509|FEVR|1.58B|1580000000|1356|428450|-25.66|15|2023-03-22|15/12/2022|0.09||183400000||||2022-09-13|15/06/2022|0.12||160900000|||
2023-04-29 23:38:59|05642|26224|WIHL|25.42B|25420000000|82.70|581210|-3.78|40|2023-07-10|15/06/2023||1.43||977980000|||2023-04-25|15/03/2023|1.48|1.37|971000000|954340000||
2023-04-29 23:39:04|05643|32285|FLUI|2.89B|2890000000|206.78|719231|-38.13|36|2023-07-28|15/06/2023||0.4311||671550000|||2023-05-10|15/03/2023||0.2814||515910000||
2023-04-29 23:39:12|05644|989966|0H0G|49.17B|49170000000|206.78|89280|-2.2|28|2023-07-18|15/06/2023||1.12||6870000000|||2023-05-12|15/03/2023||1.63||6950000000||
2023-04-29 23:39:16|05645|999066|MIPS|14.47B|14470000000|552.6|92488|-25.32|27|2023-07-20|15/06/2023||1.77||157550000|||2023-04-26|15/03/2023|0.5347|0.53|88000000|102710000||
2023-04-29 23:39:21|05646|986591|FNOX|43B|43000000000|70.52|1475736|46.92|28|2023-07-14|15/06/2023||0.1933||404900000|||2023-04-28|15/03/2023|0.2|0.1125|370000000|371800000||
2023-04-29 23:39:26|05647|948856|0NVV|4.1B|4100000000|206.78|97130|-22.01|28|2023-07-26|15/06/2023|||||||2023-05-10|15/03/2023||||||
2023-04-29 23:39:32|05648|949094|GL9|3.69B|3690000000|206.78|116780|22.77|19|2023-05-04|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 23:39:37|05649|989873|0OA9|15.3B|15300000000|206.78|10271|-17.53|28|2023-07-20|15/06/2023||0.59||2670000000|||2023-05-03|15/03/2023||0.4825||2390000000||
2023-04-29 23:39:42|05650|13378|AZMT|2.8B|2800000000|20.24|754513|0.9|39|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||319500000||
2023-04-29 23:39:49|05651|26217|KINDsdb|27.13B|27130000000|206.78|654078|48.88|39|2023-07-25|15/06/2023||1.48||3940000000|||2023-04-26|15/03/2023|1.55|1.62|3950000000|4050000000||
2023-04-29 23:39:55|05652|960714|BRAV|25.36B|25360000000|206.78|224834|25.69|29|2023-07-21|15/06/2023||1.52||7060000000|||2023-05-03|15/03/2023||1.3||6840000000||
2023-04-29 23:40:00|05653|26228|ALKb|18.87B|18870000000|85|529174|-44.89|40|2023-08-24|15/06/2023||0.34||1130000000|||2023-05-09|15/03/2023||0.67||1230000000||
2023-04-29 23:40:06|05654|942516|ENTRA|19.71B|19710000000|206.78|145467|-30.64|30|2023-07-14|15/06/2023||1.77||864300000|||2023-04-25|15/03/2023|2.1|1.73|872000000|876960000||
2023-04-29 23:40:12|05655|1056353|ARJOb|12.35B|12350000000|206.78|725383|-39.36|27|2023-07-20|15/06/2023||0.4||2590000000|||2023-04-20|15/03/2023|0.39|0.4025|2640000000|2540000000||
2023-04-29 23:40:18|05656|26223|WALLb|26.77B|26770000000|206.78|785111|-26.28|35|2023-07-14|15/06/2023||0.4067||645180000|||2023-05-03|15/03/2023||0.385||660900000||
2023-04-29 23:40:22|05657|1112820|NYFO|13.38B|13380000000|70.05|364401|-35.2|24|2023-07-17|15/06/2023||1.45||876000000|||2023-04-25|15/03/2023|1.35|1.36|895000000|865330000||
2023-04-29 23:40:27|05658|26238|BAVA|14.4B|14400000000|185.3|511207|41.45|40|2023-08-23|15/06/2023||6.03||1640000000|||2023-05-09|15/03/2023||4.77||1500000000||
2023-04-29 23:40:31|05659|28514|JET2|2.63B|2630000000|1226|739394|-0.93|15|2022-11-16|15/09/2022|1.48||3570000000||||2022-07-07|15/03/2022|-0.71||802100000|||
2023-04-29 23:40:37|05660|26292|JYSK|31.69B|31690000000|493.1|174197|24.55|40|2023-08-15|15/06/2023||17.98||3170000000|||2023-05-02|15/03/2023||17.92||3060000000||
2023-04-29 23:40:41|05661|940863|KWS|2.12B|2120000000|206.78|141255|13.64|12|2023-03-28|15/12/2022|||||||2022-09-13|15/06/2022||0.49||311000000||
2023-04-29 23:40:46|05662|26018|SSABb|72.26B|72260000000|69.12|5133793|21.26|33|2023-07-21|15/06/2023||2.91||30740000000|||2023-04-26|15/03/2023|3.59|2.78|31900000000|30230000000||
2023-04-29 23:40:51|05663|40271|LSG|33.38B|33380000000|206.78|721820|-37.23|40|2023-08-23|15/06/2023||1.11||6730000000|||2023-05-16|15/03/2023||0.9783||5790000000||
2023-04-29 23:40:57|05664|40243|KOG|84.28B|84280000000|206.78|176590|23.37|40|2023-07-12|15/06/2023||4.18||9010000000|||2023-04-27|15/03/2023|4.21|3.81|9090000000|8400000000||
2023-04-29 23:41:01|05665|977688|QTCOM|1.98B|1980000000|77.94|112220|-14.54|28|2023-08-03|15/06/2023||0.3477||46300000|||2023-04-28|15/03/2023|0.13|0.1606|40000000|38500000||
2023-04-29 23:41:06|05666|28554|ITM|481.71M|481710000|206.78|2616112|-74.91|20|2023-07-28|15/04/2023||-7.01||370000|||2023-03-29|15/01/2023||||||
2023-04-29 23:41:11|05667|994717|SFOR|825.2M|825200000|206.78|1252625|-51.69|17|2023-05-02|15/03/2023|||||||2023-03-29|15/12/2022|-0.13||623100000|||
2023-04-29 23:41:15|05668|32274|VIS|2.87B|2870000000|206.78|55766|15.4|40|2023-07-27|15/06/2023|||||||2023-04-26|15/03/2023|0.55|0.63|308000000|298450000||
2023-04-29 23:41:21|05669|49920|SRBNK|31.88B|31880000000|206.78|191384|0.4|38|2023-08-10|15/06/2023||4.01||2320000000|||2023-05-04|15/03/2023||3.63||2010000000||
2023-04-29 23:41:26|05670|584|TIETO|3.43B|3430000000|28.96|203630|21.07|38|2023-07-21|15/06/2023||0.5436||748620000|||2023-05-04|15/03/2023||0.5486||742980000||
2023-04-29 23:41:31|05671|572|KCRA|2.81B|2810000000|206.78|183134|33.2|38|2023-07-26|15/06/2023||0.6144||890070000|||2023-04-28|15/03/2023|0.69|0.4468|899000000|822210000||
2023-04-29 23:41:35|05672|26062|BURE|19.38B|19380000000|206.78|59747|14.15|31|2023-05-09|15/03/2023|||||||2023-02-23|15/12/2022|32.48|||||
2023-04-29 23:41:40|05673|948493|0DQZ|3.43B|3430000000|206.78|28677|-2.18|28|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||185000000||
2023-04-29 23:41:44|05674|985181|BFIT|2.54B|2540000000|206.78|126446|-2.98|27|2023-07-25|15/06/2023|||||||2023-04-24|15/03/2023|||245000000|164000000||
2023-04-29 23:41:49|05675|15241|MLXS|3.49B|3490000000|206.78|32853|6.93|35|2023-08-02|15/06/2023||1.29||250090000|||2023-04-26|15/03/2023|1.26|1.17|228600000|228620000||
2023-04-29 23:41:55|05676|26249|CHEMM|6.78B|6780000000|206.78|70705|-50.66|24|2023-05-09|15/03/2023|||||||2023-02-09|15/12/2022|6.06||242700000|||
2023-04-29 23:41:59|05677|948498|0E5M|3.16B|3160000000|20.22|6499|-11.93|28|2023-07-28|15/06/2023|||||||2023-05-11|15/03/2023||||629000000||
2023-04-29 23:42:05|05678|25978|AXFO|54.86B|54860000000|206.78|381870|-11.72|33|2023-07-14|15/06/2023||2.84||20520000000|||2023-04-26|15/03/2023|2.19|2.38|19250000000|19280000000||
2023-04-29 23:42:09|05679|40233|OCI|5.03B|5030000000|206.78|722420|-33.38|28|2023-05-12|15/03/2023||0.8913||1570000000|||2023-02-14|15/12/2022|0.859|0.975|2200000000|2120000000||
2023-04-29 23:42:16|05680|940877|BOOH|600.54M|600540000|49.28|7744935|-38.81|27|2023-06-13|15/05/2023||||278800000|||2023-05-16|15/02/2023||0.95||530000000||
2023-04-29 23:42:22|05681|25999|LIAB|12.56B|12560000000|206.78|168366|-28.74|33|2023-07-21|15/06/2023||2.82||3290000000|||2023-05-03|15/03/2023||2.06||3050000000||
2023-04-29 23:42:28|05682|943157|INDV|2.1B|2100000000|1,526.00|489681|-7.68|33|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|0.4||253000000|302670000||
2023-04-29 23:42:32|05683|941901|GLPGF|2.55B|2550000000|38.00|53044|-40.62|0||
2023-04-29 23:42:37|05684|6932|BOSN|4.24B|4240000000|206.78|108719|-1.5|19|2023-03-09|15/12/2022|||||||2022-08-18|15/06/2022|0.9||1610000000|1596000000||
2023-04-29 23:42:44|05685|989849|0IVM|17.82B|17820000000|136.2|58302|5.26|28|2023-08-10|15/06/2023||4.64||1990000000|||2023-05-10|15/03/2023||4.03||1720000000||
2023-04-29 23:42:49|05686|1167618|SAVE|40.14B|40140000000|206.78|326665|-6.59|14|2023-07-25|15/06/2023||2.54||1140000000|||2023-04-25|15/03/2023|2.49|2.47|1130000000|1100000000||
2023-04-29 23:42:54|05687|6822|ASOS|735.22M|735220000|206.78|403895|-46.34|33|2023-05-10|15/02/2023||-12.13||2022000000|||2023-01-12|15/11/2022|||1340000000|1420000000||
2023-04-29 23:43:00|05688|989676|0MJX|48.29B|48290000000|206.78|3822|-15|27|2023-07-18|15/06/2023|||||||2023-05-05|15/03/2023||||||
2023-04-29 23:43:06|05689|18954|IREE|2.51B|2510000000|1.959|2081626|-22.14|35|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 23:43:10|05690|28561|CVSG|1.51B|1510000000|2120|219323|18.9|15|2023-03-22|15/12/2022|0.29||296300000||||2022-09-21|15/06/2022|0.11||280500000|||
2023-04-29 23:43:14|05691|14069|RWS|992.32M|992320000|254.8|1000635|-39.42|15|2023-06-07|15/03/2023|||||||2022-12-12|15/09/2022|0.1||391900000|||
2023-04-29 23:43:19|05692|466|MAP|5.56B|5560000000|206.78|3875913|4.13|29|2023-07-27|15/06/2023||0.001||6270000000|||2023-04-27|15/03/2023|0.224|0.224|9120000000|6900000000||
2023-04-29 23:43:24|05693|989959|0R3I|11.04B|11040000000|69.42|54959|-40.81|28|2023-08-18|15/06/2023||0.555||961330000|||2023-05-05|15/03/2023||0.0633||1230000000||
2023-04-29 23:43:29|05694|8745|OUT1V|2.15B|2150000000|4.943|1857269|5.44|39|2023-08-03|15/06/2023||0.11||1870000000|||2023-05-09|15/03/2023||0.1283||1940000000||
2023-04-29 23:43:33|05695|989711|0Q7S|5.89B|5890000000|89.58|3573|86|27|2023-08-31|15/06/2023||0.3707||277570000|||2023-04-18|15/03/2023|0.3981|0.4001|265300000|272280000||
2023-04-29 23:43:38|05696|948733|0MHT|15.57B|15570000000|53.70|172297|-42.95|28|2023-07-14|15/06/2023||2.1||16280000000|||2023-05-04|15/03/2023||-0.5275||12310000000||
2023-04-29 23:43:44|05697|7151|TWKNc|1.8B|1800000000|206.78|86395|-5.97|31|2023-08-15|15/06/2023||1.56||470000000|||2023-04-24|15/03/2023|||473000000|432000000||
2023-04-29 23:43:49|05698|1072318|ALFEN|1.59B|1590000000|206.78|149926|-12.81|19|2023-05-17|15/03/2023|||||||2023-03-15|15/12/2022|1.11|1.11|111100000|109430000||
2023-04-29 23:43:55|05699|948535|0GRG|26.04B|26040000000|206.78|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|||2022-02-16|15/12/2021||1.5||668920000||
2023-04-29 23:44:01|05700|27874|GBGP|821.93M|821930000|206.78|897346|-43.52|26|2023-06-12|15/03/2023||10.11||153730000|||2023-03-01|15/12/2022||||||
2023-04-29 23:44:05|05701|1169380|DOCS|1.66B|1660000000|206.78|2150430|-21.06|9|2023-05-31|15/03/2023||10.79||609710000|||2023-01-19|15/12/2022|||335900000|389000000||
2023-04-29 23:44:10|05702|948767|0MU6|3.6B|3600000000|206.78|1690397|60.76|27|2023-05-09|15/03/2023||||1180000000|||2022-11-07|15/09/2022||0.09|1030000000|984800000||
2023-04-29 23:44:17|05703|49922|BRGB|17.79B|17790000000|206.78|71142|-0.45|36|2023-07-18|15/06/2023||2.66||2020000000|||2023-05-03|15/03/2023||2.17||1860000000||
2023-04-29 23:44:23|05704|1130890|0A0C|3.71B|3710000000|206.78|7891|6.81|0||
2023-04-29 23:44:29|05705|948955|0Q6M|3.65B|3650000000|206.78|189446|-3.07|27|2023-05-11|15/03/2023|||||||2023-02-10|15/12/2022|0.08|0.08|3810000000|3810000000||
2023-04-29 23:44:35|05706|948735|0MI3|10.6B|10600000000|206.78|59802|-28.53|28|2023-07-12|15/06/2023||3.86||3350000000|||2023-04-27|15/03/2023|5.26|5.26|4330000000|4450000000||
2023-04-29 23:44:41|05707|948651|0JYZ|23.31B|23310000000|206.78|25085|37.01|28|2023-07-21|15/06/2023||6.9||6870000000|||2023-05-04|15/03/2023||6.16||6600000000||
2023-04-29 23:44:46|05708|1056374|COREb|8.53B|8530000000|206.78|1511458|-61.26|26|2023-07-14|15/06/2023||0.14||1100000000|||2023-04-28|15/03/2023|0.09|0.18|1190000000|1190000000||
2023-04-29 23:44:51|05709|1010688|INSTAL|14.06B|14060000000|206.78|419256|-7.7|26|2023-08-25|15/06/2023||0.6872||3590000000|||2023-05-10|15/03/2023||0.4756||3100000000||
2023-04-29 23:44:56|05710|13814|PTNL|794.19M|794190000|206.78|2612096|-47.42|40|2023-08-07|15/06/2023||0.0331||770520000|||2023-05-08|15/03/2023||0.0779||778990000||
2023-04-29 23:45:04|05711|989718|0RDO|6.05B|6050000000|206.78|73308|17.97|27|2023-05-10|15/03/2023||||624000000|||2023-02-07|15/12/2022|0.2147|0.1989|565800000|524630000||
2023-04-29 23:45:10|05712|573|CGCBV|3.24B|3240000000|206.78|106334|55.72|38|2023-07-20|15/06/2023||1.19||1100000000|||2023-04-27|15/03/2023|1.12|0.8277|1070000000|1000000000||
2023-04-29 23:45:16|05713|948805|0NM7|2.61B|2610000000|206.78|2083|-19.36|27|2023-04-17|15/03/2023|||314800000|332300000|||2023-03-23|15/12/2022|||294900000|294900000||
2023-04-29 23:45:20|05714|52216|AIBRF|11.48B|11480000000|206.78|2655|95.35|0||
2023-04-29 23:45:25|05715|948855|0NVQ|4.17B|4170000000|206.78|26429|28.38|27|2023-05-12|15/03/2023|||||||2023-03-28|15/12/2022|||1030000000|1020000000||
2023-04-29 23:45:31|05716|948544|0GWL|76.37B|76370000000|578.4|166923|40.1|28|2023-07-20|15/06/2023||4.85||11660000000|||2023-04-26|15/03/2023|5.45|3.74|11490000000|10490000000||
2023-04-29 23:45:36|05717|1166999|BUR|2.87B|2870000000|13.32|926317|53.81|7|2023-07-27|15/06/2023||0.41||127000000|||2023-05-31|15/03/2023||0.35||113900000||
2023-04-29 23:45:41|05718|985177|GROW|425.02M|425020000|206.78|697468|-60.26|26|2023-06-12|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 23:45:46|05719|18946|ERG|4.1B|4100000000|206.78|320141|-16.16|35|2023-07-28|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-29 23:45:51|05720|27787|LIO|521.11M|521110000|860|177488|-25.09|15|2023-06-20|15/03/2023||2.40|||||2022-11-29|15/09/2022|0.2|53.80|116800000|106200000||
2023-04-29 23:45:57|05721|568|SYDB|17.02B|17020000000|206.78|170735|21.75|40|2023-08-23|15/06/2023||11.3||1710000000|||2023-05-03|15/03/2023||11.37||1710000000||
2023-04-29 23:46:01|05722|28180|||||||25|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023||||||
2023-04-29 23:46:07|05723|948920|0OIQ|2.44B|2440000000|206.78|358109|-1.31|28|2023-07-26|15/06/2023|||||||2023-04-27|15/03/2023|0.52|0.32|1780000000|1790000000||
2023-04-29 23:46:11|05724|948705|0MFW|3.36B|3360000000|43.87|12286|15.11|0||
2023-04-29 23:46:16|05725|948541|0GW3|29.56B|29560000000|206.78|115878|14.27|28|2023-08-24|15/06/2023||1.32||491370000|||2023-05-11|15/03/2023||1.24||487430000||
2023-04-29 23:46:20|05726|948921|0OJA|15.11B|15110000000|206.78|42126|38.97|28|2023-08-15|15/06/2023||4||5930000000|||2023-05-11|15/03/2023||3.3||5950000000||
2023-04-29 23:46:25|05727|949772|TROAX|13.91B|13910000000|206.78|38781|7.5|17|2023-08-16|15/06/2023||0.08||67280000|||2023-04-26|15/03/2023|0.15|0.0933|67800000|67870000||
2023-04-29 23:46:29|05728|948917|0OGK|36.52B|36520000000|206.78|190221|56.15|0||
2023-04-29 23:46:36|05729|26054|BIOT|8.41B|8410000000|206.78|190644|-37.18|33|2023-07-17|15/06/2023||0.735||393900000|||2023-04-27|15/03/2023|0.7|0.685|361000000|373700000||
2023-04-29 23:46:43|05730|993037|VGP1|99.25B|99250000000|206.78|10|0|0||
2023-04-29 23:46:48|05731|942503|GAMA|1.13B|1130000000|206.78|211163|-4.6|15|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|||2022-09-05|15/06/2022|0.32||234700000|230400000||
2023-04-29 23:46:53|05732|948926|0RPV|4.31B|4310000000|206.78|25809|41.68|28|2023-07-27|15/06/2023|||||||2023-05-09|15/03/2023||||928000000||
2023-04-29 23:46:58|05733|948862|0NWJ|1.85B|1850000000|4.192|13009|10.61|27|2023-05-09|15/03/2023||||299670000|||2023-02-07|15/12/2022|||339000000|312500000||
2023-04-29 23:47:01|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|||2022-08-17|15/06/2022||2.41||4250000000||
2023-04-29 23:47:07|05735|29884|SES|1.71B|1710000000|206.78|14647|-17.91|27|2023-07-18|15/04/2023|||||||2023-03-12|15/01/2023|1.85||864600000|853650000||
2023-04-29 23:47:12|05736|948710|0MGC|15.18B|15180000000|206.78|20373|5.65|0||
2023-04-29 23:47:17|05737|948569|0H9P|11.16B|11160000000|206.78|96528|-62.84|28|2023-07-20|15/06/2023||7.42||4790000000|||2023-04-27|15/03/2023|0.19|1.71|4530000000|4420000000||
2023-04-29 23:47:23|05738|9219|CAIV|2.62B|2620000000|206.78|120212|-3.49|39|2023-05-24|15/03/2023|||||||2023-03-22|15/12/2022|-1.93||33200000|||
2023-04-29 23:47:28|05739|26063|CATE|19.58B|19580000000|206.78|60218|-24.79|28|2023-07-07|15/06/2023||5.21||452730000|||2023-04-27|15/03/2023|4.41|5|446000000|434970000||
2023-04-29 23:47:33|05740|1162564|EPROb|17.16B|17160000000|59.70|260247|7.28|18|2023-07-21|15/06/2023||0.685||2840000000|||2023-04-25|15/03/2023|0.66|0.66|2970000000|2740000000||
2023-04-29 23:47:38|05741|1056273|LENV|1.57B|1570000000|206.78|373|-32.77|27|2023-05-03|15/03/2023|||||||2023-03-08|15/12/2022||||580200000||
2023-04-29 23:47:45|05742|945662|EURN|3.45B|3450000000|206.78|1523060|43.81|34|2023-08-03|15/06/2023||0.3571||261060000|||2023-05-11|15/03/2023||0.6757||292580000||
2023-04-29 23:47:48|05743|26258|||||||39|2023-05-11|15/03/2023|||||||2023-02-08|15/12/2022|6.7|6.08|6540000000|6190000000||
2023-04-29 23:47:53|05744|948936|0OQJ|2.29B|2290000000|42.08|19852|19.72|27|2023-07-28|15/06/2023|||||||2023-05-10|15/03/2023||||||
2023-04-29 23:47:58|05745|989987|0GF6|16.53B|16530000000|122.20|8948|0.83|28|2023-08-16|15/06/2023||2.49||10240000000|||2023-05-11|15/03/2023||-0.0733||8860000000||
2023-04-29 23:48:03|05746|955678|PANDXb|22.41B|22410000000|206.78|220096|-9.84|29|2023-07-14|15/06/2023||3.14||1790000000|||2023-04-26|15/03/2023|1.46|2.33|1350000000|1440000000||
2023-04-29 23:48:10|05747|992767|BIFF|1.25B|1250000000|206.78|1809219|23.72|26|2023-06-26|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 23:48:15|05748|989874|0J1N|9.69B|9690000000|206.78|40928|-3.43|28|2023-08-10|15/06/2023||2.92||1250000000|||2023-05-11|15/03/2023||2.65||1170000000||
2023-04-29 23:48:20|05749|948801|0NKL|4.7B|4700000000|7.12|67237|3.04|28|2023-07-11|15/06/2023|||||||2023-04-26|15/03/2023|0.2||1260000000|||
2023-04-29 23:48:25|05750|26417|KEMIRA|2.44B|2440000000|206.78|339402|27.53|40|2023-07-18|15/06/2023||0.4375||890000000|||2023-04-25|15/03/2023|0.6|0.496|906000000|925220000||
2023-04-29 23:48:30|05751|989695|0JWO|16.21B|16210000000|206.78|4616|27.16|28|2023-07-18|15/06/2023||1.73||13860000000|||2023-04-27|15/03/2023|1.57|1.58|12200000000|12200000000||
2023-04-29 23:48:35|05752|948486|0DHJ|2.54B|2540000000|6.65|172613|-2.35|25|2023-07-28|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-29 23:48:40|05753|961787|XIOR|1B|1000000000|28.80|55393|-44.08|24|2023-05-01|15/03/2023|-0.19||34170000||||2023-02-15|15/12/2022|6.2||113100000|||
2023-04-29 23:48:45|05754|948840|0NRN|3.46B|3460000000|29.23|26481|6.02|25|2023-04-27|15/03/2023|||1790000000|958000000|||2023-02-24|15/12/2022|||966500000|692000000||
2023-04-29 23:48:50|05755|948875|0NYH|2.59B|2590000000|206.78|6016|0.12|28|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023|||810080000|773000000||
2023-04-29 23:48:55|05756|6799|CWR|672.86M|672860000|206.78|649202|-48.62|18|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|||2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000||
2023-04-29 23:49:00|05757|26136|MYCR|21.24B|21240000000|217.60|146894|27.18|40|2023-07-14|15/06/2023||1.65||1290000000|||2023-04-27|15/03/2023|1.52|1.63|1220000000|1240000000||
2023-04-29 23:49:05|05758|955651|VZN|3.26B|3260000000|83|6887|17.4|26|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022|1.89||203900000|||
2023-04-29 23:49:09|05759|948530|0GAF|2.29B|2290000000|21.05|170299|-25.38|28|2023-07-27|15/06/2023||0.767||690760000|||2023-04-27|15/03/2023|0.1547|0.6677|702800000|689550000||
2023-04-29 23:49:14|05760|1168296|BYIT|995.77M|995770000|206.78|733556|-6.92|6|2022-10-26|15/08/2022|0.09||93530000||||2022-05-24|15/02/2022|0.06||196600000|||
2023-04-29 23:49:20|05761|569|NELES|1.39B|1390000000|206.78|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|||2022-04-27|15/03/2022||0.0794||155500000||
2023-04-29 23:49:25|05762|28351|LTGL|889.28M|889280000|112.5|1550295|-15.48|15|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|||2022-09-19|15/06/2022|0.02|3.49|281800000|273510000||
2023-04-29 23:49:30|05763|1162559|AAF|4.51B|4510000000|206.78|2842274|-19.45|0||
2023-04-29 23:49:34|05764|25967|UPNRF|1.94B|1940000000|206.78|651|46.81|0||
2023-04-29 23:49:39|05765|948668|0KDK|2.4B|2400000000|22.890|32591|0|24|2023-07-19|15/06/2023|||||||2023-04-19|15/03/2023|||247000000|250000000||
2023-04-29 23:49:43|05766|948572|0HA9|2.11B|2110000000|12.07|122366|31.77|28|2023-07-27|15/06/2023||0.2768||987120000|||2023-04-27|15/03/2023|0.25|0.2445|917000000|896640000||
2023-04-29 23:49:49|05767|989774|0RIE|2.3B|2300000000|206.78|12439|-3.65|28|2023-08-03|15/06/2023||0.0425||225950000|||2023-05-11|15/03/2023||-0.0455||150470000||
2023-04-29 23:49:56|05768|26445|REG1V|906.67M|906670000|206.78|24364|-28.33|30|2023-08-10|15/06/2023||0.22||27140000|||2023-04-27|15/03/2023|0.16|0.1625|23200000|23320000||
2023-04-29 23:50:02|05769|577|METSB|2.45B|2450000000|206.78|709689|-32.87|39|2023-07-27|15/06/2023||0.1431||556500000|||2023-04-27|15/03/2023|0.19|0.192|542000000|542000000||
2023-04-29 23:50:08|05770|960701|INTER|1.78B|1780000000|206.78|76492|0.72|26|2023-02-09|15/12/2022|||||||2022-10-27|15/09/2022||||||
2023-04-29 23:50:12|05771|1170366|ATG|845.05M|845050000|701|191180|-18.77|4|2022-12-01|15/09/2022|-0.08||62110000||||2022-05-19|15/03/2022|0.03||57740000|54000000||
2023-04-29 23:50:18|05772|989972|0RG1|1.66B|1660000000|206.78|16224|14.48|25|2023-05-11|15/03/2023||||170900000|||2023-03-22|15/12/2022|||217850000|211000000||
2023-04-29 23:50:23|05773|948499|0E6Y|1.87B|1870000000|10.56|59099|-49.93|28|2023-08-03|15/06/2023||0.43|||||2023-05-10|15/03/2023||0.46||||
2023-04-29 23:50:27|05774|1006171|BFF|1.61B|1610000000|206.78|665228|46.06|25|2023-05-10|15/03/2023||||96500000|||2023-02-09|15/12/2022|0.2166|0.2166|121100000|96000000||
2023-04-29 23:50:32|05775|6866|GCC|612.32M|612320000|156.40|1072289|-25.38|17|2023-05-24|15/02/2023|||||||2023-02-01|15/11/2022||||||
2023-04-29 23:50:37|05776|992975|BICO|4.32B|4320000000|206.78|417154|-36.63|26|2023-08-22|15/06/2023||-0.7||593350000|||2023-05-04|15/03/2023||-1.22||524600000||
2023-04-29 23:51:11|05777|948913|||||||28|2023-07-18|15/06/2023||3.87||14620000000|||2023-04-26|15/03/2023|1.57|1.57|12460000000|11160000000||
2023-04-29 23:51:17|05778|32232|CIEA|3.27B|3270000000|206.78|68452|35.52|35|2023-07-26|15/06/2023|||||||2023-05-04|15/03/2023||||1000000000||
2023-04-29 23:51:21|05779|942431|ANIM|1.22B|1220000000|206.78|1472988|-20.78|29|2023-08-02|15/06/2023||0.1011|||||2023-05-05|15/03/2023||0.1068||80250000||
2023-04-29 23:51:26|05780|958919|HTRO|17.56B|17560000000|206.78|1444135|5.88|28|2023-08-18|15/06/2023||1.33||2390000000|||2023-04-27|15/03/2023|1.09|1.09|2120000000|2020000000||
2023-04-29 23:51:31|05781|1013395|UNI|2.44B|2440000000|0.919|10078587|8.12|25|2023-04-28|15/03/2023|0.01|0.025|373000000|382750000|||2023-01-31|15/12/2022|0.005|0.03|340000000|359000000||
2023-04-29 23:51:37|05782|32244|ZOT|3.32B|3320000000|206.78|330746|0|36|2022-08-02|15/05/2022|||||||2022-05-12|15/02/2022||||||
2023-04-29 23:51:42|05783|948985|0QTZ|1.02B|1020000000|206.78|51964|2.57|28|2023-07-25|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-29 23:51:48|05784|7350|REDD|861.84M|861840000|206.78|471299|-4.33|21|2023-07-04|15/04/2023||0.2365|||||2022-12-07|15/10/2022|0.34||696300000|||
2023-04-29 23:51:53|05785|948664|0KBQ|11.71B|11710000000|206.78|119892|-29.39|26|2023-07-19|15/06/2023||2.11||9320000000|||2023-04-27|15/03/2023|-0.09|0.1306|7820000000|7450000000||
2023-04-29 23:51:57|05786|29887|MOL|1.06B|1060000000|206.78|13578|-5.35|30|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|0.52||84400000|85300000||
2023-04-29 23:52:03|05787|989924|0O0N|13.47B|13470000000|579|1177|9.87|27|2023-05-04|15/03/2023|||||||2023-03-03|15/12/2022|||9710000000|7900000000||
2023-04-29 23:52:08|05788|948673|0KII|72.26B|72260000000|206.78|1408063|19.73|28|2023-07-21|15/06/2023||2.91||30740000000|||2023-04-26|15/03/2023|3.59|2.78|31900000000|30230000000||
2023-04-29 23:52:13|05789|1174544|CINT|3.42B|3420000000|206.78|2732255|-80.78|5|2022-06-01|15/03/2022|0.21|0.21||684890000|||2022-03-02|15/12/2021|0.21|0.81||424930000||
2023-04-29 23:52:21|05790|961782|SFRG|11.19B|11190000000|206.78|1717002|9.52|28|2023-07-21|15/06/2023||0.5985||1850000000|||2023-05-03|15/03/2023||0.5299||1780000000||
2023-04-29 23:52:25|05791|1172313|KAHOTNOK|13.66B|13660000000|206.78|18020|25.11|0||
2023-04-29 23:52:30|05792|948876|0RJN|3.52B|3520000000|0.23|11314221|53.33|28|2023-07-27|15/06/2023|||||||2023-05-08|15/03/2023||||815300000||
2023-04-29 23:52:36|05793|989714|0RQ2|10.63B|10630000000|206.78|24405|-10.88|28|2023-07-21|15/06/2023|||||||2023-04-26|15/03/2023||||||
2023-04-29 23:52:41|05794|44421|JUSTJ|917.17M|917170000|88.3|1922692|5.5|30|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|0.145|0.145|2260000000|||
2023-04-29 23:52:48|05795|42776|CEE|2.03B|2030000000|1.77|22189|22.92|35|2023-07-26|15/06/2023||0.0773||281180000|||2023-04-20|15/03/2023||0.0135|276020000|254740000||
2023-04-29 23:52:52|05796|26108|HMSN|22.23B|22230000000|476.40|43444|18.1|29|2023-07-14|15/06/2023||2.83||685850000|||2023-04-18|15/03/2023|3.7|2.63|773000000|677000000||
2023-04-29 23:52:58|05797|948845|0NTM|2.36B|2360000000|34.50|4234|3.6|28|2023-08-10|15/06/2023||0.4031||633140000|||2023-05-12|15/03/2023||0.4399||629730000||
2023-04-29 23:53:02|05798|997109|LXIL|1.81B|1810000000|206.78|5485843|-29.55|17|2023-06-06|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-29 23:53:07|05799|948989|0QWA|3.25B|3250000000|206.78|51215|41.75|28|2023-07-21|15/06/2023|||||||2023-05-05|15/03/2023||||391150000||
2023-04-29 23:53:12|05800|1172943|LDA|911.54M|911540000|206.78|959584|-39.58|12|2023-08-30|15/06/2023||0.0036||238020000|||2023-05-31|15/03/2023|-0|0.0209|231700000|241480000||
2023-04-29 23:53:25|05801|989701|0DNW|20.22B|20220000000|100.12|32276|-32.24|28|2023-08-23|15/06/2023||3.51||8330000000|||2023-05-16|15/03/2023||2.14||7010000000||
2023-04-29 23:53:30|05802|33695|GIMBb|1.29B|1290000000|206.78|109|-14.68|22|2023-05-17|15/03/2023|||||||2023-02-23|15/12/2022||||||
2023-04-29 23:53:40|05803|948867|0RPI|2.77B|2770000000|1.38|8687049|-97.34|24|2022-07-27|15/06/2022||-0.0951||2220000000|||2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000||
2023-04-29 23:53:46|05804|7126|OXB|418.6M|418600000|206.78|106035|-20.37|28|2023-05-03|15/03/2023|||||||2023-04-25|15/12/2022|-0.14|-25.84|75960000|66490000||
2023-04-29 23:53:51|05805|6699|MTO|1.21B|1210000000|206.78|1380350|71.64|30|2023-07-25|15/06/2023|||||||2023-06-08|15/03/2023||||||
2023-04-29 23:53:56|05806|1054857|CRAYN|7.34B|7340000000|82.15|365683|-40.25|27|2023-08-24|15/06/2023||2.31||1650000000|||2023-05-23|15/03/2023||0.6577||1310000000||
2023-04-29 23:54:01|05807|8809|SANOMA|1.29B|1290000000|206.78|84364|-36.04|39|2023-07-26|15/06/2023||0.1675||344240000|||2023-05-04|15/03/2023||-0.1975||218040000||
2023-04-30 00:21:21|05808|1084278|0SE5|1.5B|1500000000|206.78|938|-15.3|0||
2023-04-30 00:21:26|05809|28054|SMSS|1.06B|1060000000|206.78|248576|-4|18|2023-03-13|15/12/2022|0.08||72840000||||2022-09-12|15/06/2022|0.03||62680000|||
2023-04-30 00:21:32|05810|989961|0RES|11.38B|11380000000|206.78|16851|-7.29|28|2023-08-29|15/06/2023||4.43||2370000000|||2023-05-17|15/03/2023||4.22||2050000000||
2023-04-30 00:21:37|05811|1024183|SEYMF|1.97B|1970000000|206.78|1767|-25.44|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2023-04-30 00:21:47|05812|1010690|SDIPb|8.98B|8980000000|206.78|73369|-30.88|26|2023-07-21|15/06/2023||2.70||1060000000|||2023-05-04|15/03/2023||2.70||1020000000||
2023-04-30 00:21:52|05813|6829|RCH|267.48M|267480000|206.78|868298|-47.68|34|2023-07-25|15/06/2023|||||||2023-05-03|15/03/2023||||||
2023-04-30 00:22:01|05814|989812|0IUJ|4.52B|4520000000|206.78|9302|53.49|26|2023-04-20|15/03/2023|||214600000|102000000|||2023-03-01|15/12/2022|||192600000|192600000||
2023-04-30 00:22:05|05815|949193|SIRE|1.49B|1490000000|206.78|836783|6.34|24|2022-09-08|15/06/2022|||||||2022-06-01|15/03/2022||||||
2023-04-30 00:22:10|05816|29948|TIP|1.45B|1450000000|206.78|230416|0.82|32|2023-05-12|15/03/2023|||||||2023-03-14|15/12/2022||||||
2023-04-30 00:22:15|05817|968981|PRSMB|1.24B|1240000000|206.78|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|||2022-03-30|15/01/2022||||||
2023-04-30 00:22:20|05818|948546|0GXJ|9.96B|9960000000|206.78|11420|-19.84|24|2022-07-20|15/06/2022||1.49||1420000000|||2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000||
2023-04-30 00:22:25|05819|1141818|UPR|725.24M|725240000|206.78|14229|-24.06|0||
2023-04-30 00:22:30|05820|949753|BUFAB|12.81B|12810000000|206.78|81997|8.5|28|2023-07-13|15/06/2023||3.93||2220000000|||2023-04-20|15/03/2023|5.1|4.16|2390000000|2280000000||
2023-04-30 00:22:36|05821|948903|0O9B|1.69B|1690000000|206.78|40536|-25.1|28|2023-07-24|15/06/2023||||221910000|||2023-05-08|15/03/2023||||228640000||
2023-04-30 00:22:41|05822|963042|ATSV|1.08B|1080000000|27.92|11600|-43.18|27|2023-08-01|15/06/2023||-0.24||417000000|||2023-06-08|15/03/2023||-0.675||407350000||
2023-04-30 00:22:46|05823|948704|0MFT|1.24B|1240000000|206.78|815|-2.88|21|2023-02-16|15/12/2022|||||||2022-11-08|15/09/2022||||||
2023-04-30 00:22:51|05824|1159368|N91|1.65B|1650000000|181.10|533905|-30.51|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||
2023-04-30 00:22:56|05825|13056|VIGR|3.41B|3410000000|206.78|41996|14.62|39|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|2.06||5740000000|||
2023-04-30 00:23:02|05826|949768|PLAZb|10.34B|10340000000|206.78|72095|-13.7|28|2023-07-05|15/06/2023||1.5||357500000|||2023-04-19|15/03/2023|1.28|1.38|350000000|358340000||
2023-04-30 00:23:07|05827|33241|FKRm|2.86B|2860000000|206.78|121796.05|-0.45|23|2022-08-08|15/06/2022|||||||2022-05-12|15/03/2022|||265000000|||
2023-04-30 00:23:11|05828|6560|MGNS|782.92M|782920000|1,694.00|48452|-22.65|19|2023-02-22|15/12/2022|0.38||1910000000||||2022-08-02|15/06/2022|0.92||1700000000|||
2023-04-30 00:23:17|05829|942521|GRANG|10.82B|10820000000|101.80|174213|27.65|29|2023-07-14|15/06/2023||2.11||6090000000|||2023-04-27|15/03/2023|2.39|1.9|5970000000|5830000000||
2023-04-30 00:23:21|05830|955872|FLOW|975.5M|975500000|206.78|166451|-25.46|29|2023-04-21|15/03/2023|0.62|1.07|111600000|124960000|||2023-02-09|15/12/2022|2.92|0.41|458700000|85090000||
2023-04-30 00:23:26|05831|1159419|MUSTI|627.36M|627360000|206.78|75593|-13.15|19|2023-08-10|15/06/2023||0.1775||101800000|||2023-05-04|15/03/2023||0.1425||100050000||
2023-04-30 00:23:31|05832|948765|0MSJ|20.76B|20760000000|167.15|97290|14.21|0||
2023-04-30 00:23:36|05833|994313|GOGLTNOK|19.53B|19530000000|96.44|36449|-18.89|28|2023-08-31|15/06/2023||2.34||1700000000|||2023-05-31|15/03/2023||-0.3297||1120000000||
2023-04-30 00:23:42|05834|32178|ROVI|2.14B|2140000000|40.180|168207|-37.9|35|2023-07-26|15/06/2023|||||||2023-05-10|15/03/2023||||192900000||
2023-04-30 00:23:47|05835|1073139|BHGF|2.09B|2090000000|11.64|1828479|-82.63|26|2023-07-20|15/06/2023||0.08||3700000000|||2023-04-27|15/03/2023|-0.64|-0.65|2620000000|2620000000||
2023-04-30 00:23:52|05836|1055079|GLV|559.3M|559300000|206.78|188669|-17.69|0||
2023-04-30 00:23:57|05837|7018|WBD|1.92B|1920000000|206.78|2292143|20.74|37|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023||||||
2023-04-30 00:24:03|05838|989757|0N4I|1.56B|1560000000|206.78|3248|21.25|22|2023-05-11|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-04-30 00:24:10|05839|977689|TOKMAN|730M|730000000|12.4100|121151|-8.07|28|2023-08-04|15/06/2023||0.3456||322820000|||2023-04-28|15/03/2023|-0.065|-0.0517|238000000|238100000||
2023-04-30 00:24:15|05840|26053|BIOGb|10.28B|10280000000|206.78|127150|-14.02|36|2023-07-21|15/06/2023||0.78||312700000|||2023-05-05|15/03/2023||0.83||309500000||
2023-04-30 00:24:20|05841|948943|0P52|2.64B|2640000000|16.02|12460|1.01|28|2023-08-03|15/06/2023||0.184||351070000|||2023-04-20|15/03/2023|-0.0584|-0.0584|278000000|277730000||
2023-04-30 00:24:26|05842|23597|ACEm|2.83B|2830000000|206.78|1016|-21.67|33|2023-07-26|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-30 00:24:31|05843|1010841|MTRS|18.28B|18280000000|206.78|400352|75.37|26|2023-07-18|15/06/2023||1.42||3230000000|||2023-04-21|15/03/2023|1.31|1.32|3180000000|2740000000||
2023-04-30 00:24:36|05844|1081634|CRLI|2.38B|2380000000|206.78|32504|3.7|25|2023-08-03|15/06/2023||0.19||156590000|||2023-05-12|15/03/2023||0.18||152900000||
2023-04-30 00:24:41|05845|989910|0KBT|1.75B|1750000000|206.78|104809|-7.48|28|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|||215800000|221000000||
2023-04-30 00:24:47|05846|7064|ECMPA|1.15B|1150000000|206.78|44100|-6.65|32|2023-05-05|15/03/2023|||||||2023-03-24|15/12/2022|3.8||242000000|||
2023-04-30 00:24:53|05847|989780|0EEI|3.89B|3890000000|206.78|18838|-12.19|23|2023-05-25|15/03/2023|||||||2023-02-21|15/12/2022|0.84||1170000000|||
2023-04-30 00:25:00|05848|989950|0JH4|13.13B|13130000000|68.80|14168|0|28|2023-08-17|15/06/2023||2.9||1040000000|||2023-05-03|15/03/2023||2.8||1040000000||
2023-04-30 00:25:06|05849|1056296|UNIQ|2.5B|2500000000|206.78|2784|11.81|27|2023-05-26|15/03/2023|||||||2023-02-23|15/12/2022||||||
2023-04-30 00:25:12|05850|989777|0RAI|12.28B|12280000000|206.78|70569|56.47|28|2023-07-13|15/06/2023||1.63||2320000000|||2023-04-27|15/03/2023|0.435|0.3312|1930000000|1850000000||
2023-04-30 00:25:18|05851|989784|0K9H|979.19M|979190000|206.78|48195|-20.75|22|2023-05-01|15/03/2023||||124250000|||2023-02-27|15/12/2022|||109000000|107200000||
2023-04-30 00:25:25|05852|964568|AR4G|446.9M|446900000|206.78|83747|-33.45|30|2023-05-11|15/03/2023|||||||2023-03-27|15/12/2022|-1.46||1430000000|||
2023-04-30 00:25:30|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0.07|0||
2023-04-30 00:25:34|05854|995934|DEC|923.35M|923350000|206.78|2661243|-20.22|15|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-04-30 00:25:40|05855|1123217|ILTY|534.34M|534340000|206.78|412716|-47.97|18|2023-05-10|15/03/2023|||||||2023-02-10|15/12/2022|0.52||91000000|92100000||
2023-04-30 00:25:44|05856|1024305|PHMMF|749.04M|749040000|44.870|204|-41.73|5|2019-02-26|15/12/2018|||||||2018-10-30|15/09/2018|||24250000|||
2023-04-30 00:25:50|05857|985189|SECARE|5.17B|5170000000|206.78|414100|-73.45|27|2023-07-27|15/06/2023||0.2608||548150000|||2023-04-28|15/03/2023|0.0981|0.1631|517050000|517900000||
2023-04-30 00:25:55|05858|6788|CHG|805.45M|805450000|206.78|604496|-15.22|32|2023-06-06|15/04/2023||0.0905||204500000|||2023-03-29|15/01/2023||||||
2023-04-30 00:26:01|05859|942380|SPI|923.34M|923340000|206.78|795969|4.1|21|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022|0.02|1.50|598800000|590900000||
2023-04-30 00:26:06|05860|28689|NCCG|335.11M|335110000|206.78|1396125|-40.99|28|2023-07-18|15/05/2023||2.98||163430000|||2023-05-03|15/02/2023||||||
2023-04-30 00:26:11|05861|1080046|TM17|520.86M|520860000|206.78|393882|-17.73|12|2023-03-28|15/12/2022|0.1||84200000||||2022-09-12|15/06/2022|0.06||53250000|||
2023-04-30 00:26:15|05862|1009008|DLTTF|931.16M|931160000|206.78|10678|0|0||
2023-04-30 00:26:21|05863|15203|CFEB|244.24M|244240000|206.78|12184|-17.42|31|2023-05-18|15/03/2023|||||||2023-03-01|15/12/2022|1.53||1170000000|582000000||
2023-04-30 00:26:26|05864|6775|KLR|486.15M|486150000|206.78|113923|-19.9|27|2023-05-17|15/03/2023|||||||2023-03-07|15/12/2022|0.62||2940000000|||
2023-04-30 00:26:33|05865|40129|CLINC|1.23B|1230000000|206.78|1519907|0|18|2022-09-14|15/06/2022|||||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000||
2023-04-30 00:26:38|05866|26128|KNOW|6.51B|6510000000|206.78|30364|-20.19|34|2023-07-20|15/06/2023||2.68||1880000000|||2023-05-03|15/03/2023||4.21||1970000000||
2023-04-30 00:26:43|05867|989808|0QAG|1.51B|1510000000|206.78|92|-12.73|26|2023-07-24|15/06/2023|||||||2023-04-24|15/03/2023|||630400000|||
2023-04-30 00:26:49|05868|948915|0OFU|1.94B|1940000000|206.78|926864|16.18|28|2023-07-28|15/06/2023|||||||2023-05-12|15/03/2023||||1230000000||
2023-04-30 00:26:53|05869|1177648|MEDX|865.35M|865350000|206.78|48998|-35.2|6|2023-02-22|15/12/2022|-0.3||226500000||||2022-08-04|15/06/2022|0.58||250600000|||
2023-04-30 00:26:58|05870|943384|PCELL|4.52B|4520000000|86.76|278091|-38.69|25|2023-05-09|15/03/2023|-0.46||50520000||||2023-02-09|15/12/2022|0.07||102000000|||
2023-04-30 00:27:04|05871|26046|BEIAb|14.04B|14040000000|206.78|73646|13.38|36|2023-07-21|15/06/2023||2.64||1640000000|||2023-04-27|15/03/2023|2.41|2.47|1690000000|1650000000||
2023-04-30 00:27:09|05872|989887|0REQ|5.51B|5510000000|294.25|1496|7.88|28|2023-08-30|15/06/2023||8.7||4860000000|||2023-05-31|15/03/2023||7.2||4440000000||
2023-04-30 00:27:15|05873|989994|0NZU|13.32B|13320000000|225.60|33162|190.91|27|2023-08-17|15/06/2023||-3.97||9250000|||2023-05-11|15/03/2023||-3.92||8100000||
2023-04-30 00:27:20|05874|989811|0QXM|6.23B|6230000000|206.78|23232|-18.75|28|2023-07-14|15/06/2023||3.17||2410000000|||2023-04-25|15/03/2023|1.92|0.99|2100000000|1880000000||
2023-04-30 00:27:24|05875|1165547|ACCA|6.58B|6580000000|206.78|1153938|-43.27|13|2023-07-10|15/06/2023||-0.065||276000000|||2023-04-26|15/03/2023|-0.08|-0.08|287000000|287000000||
2023-04-30 00:27:29|05876|1072227|CIBUS|6.27B|6270000000|206.78|352139|-51.72|17|2023-07-18|15/06/2023||||30000000|||2023-04-27|15/03/2023|0.03||32490000|30000000||
2023-04-30 00:27:36|05877|989760|0GTM|10.34B|10340000000|206.78|21726|-20.05|28|2023-07-07|15/06/2023||1.7||626960000|||2023-04-28|15/03/2023|-2.36|1.5|617000000|623070000||
2023-04-30 00:27:41|05878|989834|0IHM|24.02B|24020000000|189.25|15222|16.61|28|2023-07-06|15/06/2023||2.19||709820000|||2023-04-14|15/03/2023|2.5|2.14|712000000|711520000||
2023-04-30 00:27:46|05879|963647|SIAG|898.48M|898480000|206.78|676|-44.16|26|2023-05-26|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-30 00:27:54|05880|989820|0QV7|1.24B|1240000000|206.78|8472|-14.33|22|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022||||||
2023-04-30 00:27:59|05881|7061|AO1B|1.54B|1540000000|206.78|113|0.7|16|2022-06-06|15/03/2022|||||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000||
2023-04-30 00:28:04|05882|945695|DUST|4.01B|4010000000|206.78|364375|-49.86|28|2023-06-27|15/05/2023||0.7533||5850000000|||2023-03-29|15/02/2023|0.8|0.9833|6270000000|6500000000||
2023-04-30 00:28:09|05883|948529|0G9W|945.14M|945140000|3.01|88824|-26.76|28|2023-07-26|15/06/2023|||||||2023-05-10|15/03/2023||||||
2023-04-30 00:28:16|05884|15256|RETE|946.57M|946570000|67.2|8912|-9.07|25|2023-07-28|15/06/2023||||32700000|||2023-05-26|15/03/2023||||32260000||
2023-04-30 00:28:20|05885|1076601|0SFN|22.88B|22880000000|35.85|102061|-8.69|23|2023-07-14|15/06/2023||1.1||9620000000|||2023-04-28|15/03/2023|1.5|0.9688|9930000000|9670000000||
2023-04-30 00:28:25|05886|948972|0QF5|891.6M|891600000|4.43|78516|-22.28|28|2023-08-03|15/06/2023||0.2465||1070000000|||2023-05-04|15/03/2023||0.275||1040000000||
2023-04-30 00:28:30|05887|27760|AMSU|531.51M|531510000|206.78|326850|-11.23|30|2023-05-31|15/03/2023|||||||2023-03-15|15/12/2022|0.05|5.70|66030000|63700000||
2023-04-30 00:28:34|05888|976461|FORT|399.09M|399090000|206.78|426216|-21.54|15|2023-03-08|15/12/2022|0.11||232700000|221000000|||2022-07-28|15/06/2022|0.16||222800000|221000000||
2023-04-30 00:28:39|05889|1073019|HARVIA|419.03M|419030000|206.78|37887|-31.46|25|2023-08-10|15/06/2023||0.3178||39660000|||2023-05-04|15/03/2023||0.3275||40570000||
2023-04-30 00:28:45|05890|6890|FUGR|1.44B|1440000000|206.78|440764|10.41|34|2023-07-27|15/06/2023|||||||2023-04-26|15/03/2023|||465900000|||
2023-04-30 00:28:51|05891|948633|0J1Z|2.04B|2040000000|206.78|117935|-0.75|28|2023-07-19|15/06/2023||0.0726||388310000|||2023-04-26|15/03/2023|0.07|0.0693|381000000|385260000||
2023-04-30 00:28:56|05892|958982|XVIVO|9.13B|9130000000|206.78|24860|42.99|28|2023-07-13|15/06/2023||0.4167||145630000|||2023-04-24|15/03/2023|0.5|0.5767|140620000|140870000||
2023-04-30 00:29:01|05893|1050738|WHRW|464.8M|464800000|206.78|1015658|-33.05|19|2023-05-23|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 00:29:05|05894|940774|TRMR|316.77M|316770000|206.78|296080|-54.29|16|2023-05-16|15/03/2023||-0.011||66450000|||2023-03-07|15/12/2022|0.15|0.1576|103000000|103150000||
2023-04-30 00:29:17|05895|1162800|GVS|1.08B|1080000000|206.78|191523|-21.2|18|2023-05-11|15/03/2023|||||||2023-03-22|15/12/2022|0.02|0.02|114100000|109110000||
2023-04-30 00:29:22|05896|26378|AKTIA|660.94M|660940000|206.78|48554|-5.49|30|2023-08-09|15/06/2023||0.275||71600000|||2023-05-11|15/03/2023||0.195||67500000||
2023-04-30 00:29:28|05897|989677|0HA8|2.73B|2730000000|206.78|347|-17.71|23|2023-05-12|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-04-30 00:29:33|05898|298|PFD|1.08B|1080000000|206.78|1347368|10.97|35|2023-07-20|15/06/2023|||||||2023-05-18|15/03/2023||||||
2023-04-30 00:29:38|05899|993275|CSH|323.2M|323200000|53.3|1536778|-38.45|12|2023-06-28|15/03/2023|||||||2022-12-06|15/09/2022|0.07||27790000|||
2023-04-30 00:29:43|05900|989732|0RKF|963.68M|963680000|206.78|7764|-2.69|26|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 00:29:48|05901|29804|CASS|1.54B|1540000000|206.78|667229|11.85|36|2022-11-08|15/09/2022|||||||2022-09-22|15/06/2022||||||
2023-04-30 00:29:53|05902|1177463|VTSCn|2.48B|2480000000|206.78|49785|64.89|12|2023-08-10|15/06/2023||1.18||2440000000|||2023-05-12|15/03/2023||1.23||2300000000||
2023-04-30 00:29:58|05903|948600|0HNZ|1.23B|1230000000|206.78|37176|-4.82|22|2023-04-13|15/03/2023|||181400000||||2023-02-09|15/12/2022|||184800000|184800000||
2023-04-30 00:30:03|05904|948688|0LO9|1.08B|1080000000|206.78|81332|-5.85|0||
2023-04-30 00:30:09|05905|26195|SKISb|10.34B|10340000000|206.78|105260|-29.39|40|2023-06-20|15/05/2023||5.06||1510000000|||2023-03-21|15/02/2023|9.3|9.26|2350000000|2230000000||
2023-04-30 00:30:13|05906|940904|VCP|599.2M|599200000|521.00|118941|-14.59|29|2023-07-25|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 00:30:18|05907|954908|COOR|6.34B|6340000000|206.78|133325|-26.3|29|2023-07-14|15/06/2023||1.36||3070000000|||2023-04-26|15/03/2023|1.04|1.04|2980000000|2980000000||
2023-04-30 00:30:23|05908|942711|TNXT|840.46M|840460000|206.78|58951|-21.69|26|2023-05-10|15/03/2023|||||||2023-03-09|15/12/2022|0.7||110500000|110500000||
2023-04-30 00:30:28|05909|15254|RECT|721.99M|721990000|206.78|77334|-38.77|27|2023-04-28|15/03/2023|||122200000|135000000|||2023-02-28|15/12/2022|0.18||133700000|268000000||
2023-04-30 00:30:34|05910|1006463|ALPH|940.08M|940080000|206.78|103422|2.84|14|2023-03-14|15/12/2022|0.51||52190000||||2022-08-30|15/06/2022|0.32||46140000|||
2023-04-30 00:30:39|05911|948745|0MKO|1.29B|1290000000|5.89|125923|-22.09|28|2023-07-26|15/06/2023||0.0837||472690000|||2023-05-11|15/03/2023||0.0334||399080000||
2023-04-30 00:30:45|05912|32424|EMISG|1.03B|1030000000|206.78|854275|23.26|19|2023-03-15|15/12/2022|||||||2022-09-07|15/06/2022|0.19||87270000|||
2023-04-30 00:30:50|05913|7464|VLAN|1.11B|1110000000|27.55|101576|10.87|30|2023-05-04|15/03/2023|||||||2023-02-23|15/12/2022|0.58|0.75|383200000|273000000||
2023-04-30 00:30:56|05914|40153|IDEA|1.05B|1050000000|206.78|8187218|45.42|15|2023-01-11|15/10/2022|||||||2022-07-05|15/04/2022||||||
2023-04-30 00:31:01|05915|28365|GGPL|407.52M|407520000|206.78|14435780|-39.09|15|2023-03-01|15/12/2022|-0||||||2022-11-09|15/06/2022|-0|||||
2023-04-30 00:31:06|05916|1166927|VACC|7.59B|7590000000|206.78|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|||2022-05-24|15/03/2022|0.00|0.00|15950000|15950000||
2023-04-30 00:31:11|05917|994376|SVOLb|6.5B|6500000000|206.78|138071|8.88|25|2023-06-14|15/05/2023|||||||2023-03-10|15/02/2023|0.05||13800000|||
2023-04-30 00:31:16|05918|29838|EMBI|2.31B|2310000000|206.78|257003|18.97|39|2023-05-09|15/03/2023||||425500000|||2023-02-06|15/12/2022|0.47||431000000|431000000||
2023-04-30 00:31:23|05919|954889|CRN|620.47M|620470000|206.78|779385|-4.63|14|2022-09-07|15/06/2022|||||||2022-03-03|15/12/2021||||||
2023-04-30 00:31:29|05920|29836|ELEN|935.03M|935030000|11.70|113345|-9.79|32|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|0.69||189200000|||
2023-04-30 00:31:39|05921|29867|ITMI|1.08B|1080000000|206.78|32887|-12.54|35|2023-07-28|15/06/2023|||||||2023-05-10|15/03/2023||||||
2023-04-30 00:31:45|05922|989750|0O7J|1.36B|1360000000|206.78|6635|4.37|23|2023-08-02|15/06/2023||0.22||283000000|||2023-05-08|15/03/2023||0.21||271500000||
2023-04-30 00:31:49|05923|1031738|KETL|240.59M|240590000|110|1012512|-46.6|15|2023-03-29|15/12/2022|0.04||56230000||||2022-09-20|15/06/2022|0.04||50690000|||
2023-04-30 00:31:54|05924|949054|CLG|869.26M|869260000|206.78|2388032.45|-2.56|15|2022-08-02|15/04/2022|||||||2022-03-30|15/01/2022||||||
2023-04-30 00:32:00|05925|1052374|NLFSK|3.75B|3750000000|206.78|38908|-28.29|25|2023-08-18|15/06/2023||0.40||262500000|||2023-05-17|15/03/2023||0.40||261900000||
2023-04-30 00:32:06|05926|989857|0QEP|1.28B|1280000000|206.78|9474|33.53|28|2023-07-27|15/06/2023||||1000000000|||2023-04-27|15/03/2023|||922500000|936000000||
2023-04-30 00:32:13|05927|6919|NSTEc|418.13M|418130000|206.78|30088|-43.95|29|2023-07-14|15/06/2023|||||||2023-04-20|15/03/2023|0.43||12400000|12400000||
2023-04-30 00:32:18|05928|1010887|BOOZT|7.82B|7820000000|206.78|176296|18.8|26|2023-08-18|15/06/2023||0.9267||1790000000|||2023-04-27|15/03/2023|0.21|0.144|1530000000|1570000000||
2023-04-30 00:32:23|05929|28560|CRW|473.47M|473470000|206.78|124594|-21.17|13|2023-03-13|15/12/2022|||||||2022-09-19|15/06/2022||||||
2023-04-30 00:32:28|05930|28050|PCTN|416M|416000000|206.78|727657|-25.63|15|2023-05-24|15/03/2023|||||||2022-11-08|15/09/2022|-0.02||25070000|||
2023-04-30 00:32:33|05931|29878|MARR|944.66M|944660000|206.78|127760|-7.55|38|2023-05-12|15/03/2023||||405000000|||2023-03-14|15/12/2022|0.4||435500000|455350000||
2023-04-30 00:32:37|05932|28494|ALAPH|343.98M|343980000|206.78|2231798|-45.09|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|||2022-09-19|15/06/2022|0.02|2.54|78770000|80700000||
2023-04-30 00:32:41|05933|28641|||||||21|2023-07-26|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-30 00:32:46|05934|26066|CEVI|4.17B|4170000000|206.78|22053|-42.62|30|2023-07-20|15/06/2023||1.44||172830000|||2023-05-04|15/03/2023||1.18||154030000||
2023-04-30 00:32:53|05935|6915|BAMN|531.95M|531950000|206.78|1230937|-24.33|32|2023-05-04|15/03/2023||||1410000000|||2023-02-16|15/12/2022|0.34||1600000000|1650000000||
2023-04-30 00:32:58|05936|989867|0KIZ|13.72B|13720000000|206.60|8802|21.1|28|2023-08-16|15/06/2023||4.5||2420000000|||2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000||
2023-04-30 00:33:05|05937|993187|SAGAd|12.01B|12010000000|206.78|300373|-10.87|23|2023-02-17|15/12/2022|0.62||971000000||||2022-10-27|15/09/2022|1.58||938000000|||
2023-04-30 00:33:12|05938|26405|WITH|261.7M|261700000|206.78|303387|-27.78|33|2023-07-14|15/06/2023||-0.038||36920000|||2023-04-20|15/03/2023|-0.04|-0.045|35200000|35200000||
2023-04-30 00:33:18|05939|989788|0HV8|2.76B|2760000000|206.78|1250|5.63|22|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-04-30 00:33:23|05940|6601|HFD|457.12M|457120000|210.20|694863|-6.49|18|2023-06-14|15/03/2023||||761000000|||2022-11-23|15/09/2022|10.6|20.80|765700000|638000000||
2023-04-30 00:33:28|05941|28486|AVON|297.87M|297870000|206.78|35410|-3.59|19|2023-05-22|15/03/2023|||||||2022-12-13|15/09/2022||38.26||116780000||
2023-04-30 00:33:32|05942|1017270|SEDANA|2.56B|2560000000|25.76|144503|-24.01|26|2023-07-21|15/06/2023||-0.03||38650000|||2023-04-27|15/03/2023|-0.1619|-0.16|37790000|37900000||
2023-04-30 00:33:37|05943|968983|WJG|244.91M|244910000|206.78|1060182|-61.05|14|2023-01-25|15/09/2022|0.1||214100000||||2022-05-17|15/03/2022|-0.05||193000000|||
2023-04-30 00:33:43|05944|949086|ESP|557.5M|557500000|206.78|687135|1.99|15|2023-03-01|15/12/2022|-0||37370000||||2022-08-10|15/06/2022|0.12||35630000|||
2023-04-30 00:33:48|05945|1135895|0A1R|15.4B|15400000000|206.78|11026|3.17|4|2020-02-05|15/12/2019||-5.36||1950000000|||2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000||
2023-04-30 00:33:52|05946|940860|FDEV|192.95M|192950000|206.78|146602|-60.59|15|2023-01-19|15/11/2022|0.17||57120000||||2022-09-06|15/05/2022|0.28||64920000|||
2023-04-30 00:33:57|05947|1031111|SPOLS|14.53B|14530000000|206.78|52031|-8.33|26|2023-08-10|15/06/2023||3.73||1340000000|||2023-05-05|15/03/2023||3.84||1290000000||
2023-04-30 00:34:02|05948|989813|0QT8|546.53M|546530000|206.78|242882|-31.77|23|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022||0.044||||
2023-04-30 00:34:10|05949|989898|0JXF|12.77B|12770000000|153.8|6912|50.27|28|2023-07-11|15/06/2023||3.84||2140000000|||2023-04-27|15/03/2023|2.5|3.6|3590000000|3590000000||
2023-04-30 00:34:14|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|||
2023-04-30 00:34:19|05951|989897|0MTK|547.87M|547870000|23.80|7396|0|22|2023-05-04|15/03/2023|||||||2023-02-15|15/12/2022||||||
2023-04-30 00:34:24|05952|28261|DOTD|265.71M|265710000|89|634766|2.3|15|2023-03-01|15/12/2022|0.02||33820000||||2022-11-16|15/06/2022|0.02|1.50|31920000|32100000||
2023-04-30 00:34:29|05953|989722|0DTI|10.12B|10120000000|206.78|1008|-32.21|23|2023-07-13|15/06/2023||6||3070000000|||2023-05-05|15/03/2023||16||4760000000||
2023-04-30 00:34:35|05954|948959|0Q8P|925.55M|925550000|206.78|39167|-9.84|28|2023-07-31|15/06/2023||0.05||1110000000|||2023-05-04|15/03/2023||0.05||1080000000||
2023-04-30 00:34:40|05955|989933|0RD7|7B|7000000000|206.78|96962|-3.23|28|2023-07-14|15/06/2023||2.23||5450000000|||2023-04-27|15/03/2023|-1.5|-1.5|4530000000|4530000000||
2023-04-30 00:34:47|05956|586|YIT|491.93M|491930000|206.78|414643|-37|39|2023-08-01|15/06/2023||0.0183||537000000|||2023-05-03|15/03/2023||-0.0333||464670000||
2023-04-30 00:34:52|05957|943188|ERGO|543.31M|543310000|206.78|160880|-10.68|15|2023-03-21|15/12/2022|0.15||75350000|72600000|||2022-09-26|15/06/2022|0.14||69920000|||
2023-04-30 00:34:57|05958|955674|IVSO|9.48B|9480000000|206.78|58150|18.93|29|2023-07-21|15/06/2023||0.8||241950000|||2023-05-04|15/03/2023||0.7||230650000||
2023-04-30 00:35:01|05959|989761|0HDP|13.84B|13840000000|206.78|16521|64.93|0||
2023-04-30 00:35:06|05960|948973|0QFC|1.18B|1180000000|8.55|185411|81.91|28|2023-08-03|15/06/2023||0.1015||605570000|||2023-04-27|15/03/2023|0.09|0.0677|614800000|563670000||
2023-04-30 00:35:11|05961|989845|0HDJ|7.01B|7010000000|124|9404|9.59|27|2023-05-16|15/03/2023||||3790000000|||2023-02-15|15/12/2022|||3900000000|3750000000||
2023-04-30 00:35:16|05962|948793|0NE1|1.38B|1380000000|206.78|163501|0|21|2021-11-09|15/09/2021||0.02|605500000|536350000|||2021-09-16|15/06/2021||0.06|514000000|631000000||
2023-04-30 00:35:21|05963|948986|0A37|15.16B|15160000000|206.78|17471|77.99|17|2022-07-21|15/06/2022||1.45||1690000000|||2022-04-28|15/03/2022||1.42||1650000000||
2023-04-30 00:35:24|05964|6700|||||||19|2022-10-19|15/09/2022|||||||2022-09-07|15/06/2022||||||
2023-04-30 00:35:29|05965|28232|FDPF|528.74M|528740000|206.78|76526|-18.97|16|2023-05-08|15/02/2023||33.60|||||2022-10-18|15/08/2022|0.03||147400000|||
2023-04-30 00:35:34|05966|1090524|ARB|58.29M|58290000|206.78|4818406|-81.09|14|2023-05-17|15/03/2023||-0.03||9190000|||2023-04-28|15/12/2022|-0.0016|-0.023|8990000|10630000||
2023-04-30 00:35:39|05967|6838|STEMS|559.29M|559290000|421.50|302758|15.16|31|2023-07-24|15/05/2023|||||||2023-03-21|15/02/2023||||||
2023-04-30 00:35:43|05968|6763|HLCL|370.07M|370070000|206.78|70152|-31.82|16|2023-05-22|15/03/2023|||||||2022-11-22|15/09/2022|0.14||20180000|||
2023-04-30 00:35:48|05969|26009|NOBI|2.52B|2520000000|206.78|366213|-61.71|33|2023-07-20|15/06/2023||0.4125||3810000000|||2023-04-27|15/03/2023|0.0844|-0.4825|3660000000|3840000000||
2023-04-30 00:35:56|05970|958973|STORYb|3.02B|3020000000|206.78|219036|-45.63|26|2023-08-01|15/06/2023||-0.495||851240000|||2023-05-03|15/03/2023||-0.445||815050000||
2023-04-30 00:36:01|05971|26097|FINGb|1.12B|1120000000|206.78|4975838|-73.21|29|2023-07-20|15/06/2023||0.2089||606520000|||2023-04-25|15/03/2023|-0.17|0.2097|117000000|669720000||
2023-04-30 00:36:06|05972|964907|STOG_p|1.14B|1140000000|176.80|2551|-14.59|29|2023-05-17|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 00:36:11|05973|948980|0QIM|549.45M|549450000|206.78|30240|-12.47|28|2023-07-27|15/06/2023||0.07||223000000|||2023-05-04|15/03/2023||0.09||226000000||
2023-04-30 00:36:16|05974|32421|VLX|405.07M|405070000|255.5|436168|-1.92|25|2023-06-15|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 00:36:21|05975|1163795|FLNG|1.86B|1860000000|34.41|460534|19.52|28|2023-08-31|15/06/2023||0.6411||91130000|||2023-05-31|15/03/2023||0.6842||91280000||
2023-04-30 00:36:26|05976|948751|0ML0|1.99B|1990000000|206.78|302285|1.96|24|2023-07-27|15/06/2023||0.02||1890000000|||2023-05-17|15/03/2023||0.01||1870000000||
2023-04-30 00:36:32|05977|1072992|ELMRA|1.93B|1930000000|17.76|480158|-18.68|26|2023-08-17|15/06/2023||||5900000000|||2023-05-10|15/03/2023||0.3||8440000000||
2023-04-30 00:36:37|05978|989941|0MKM|699.03M|699030000|15.79|7770|-26.97|25|2023-07-20|15/06/2023|||||||2023-04-20|15/03/2023|||634000000|634000000||
2023-04-30 00:36:43|05979|994298|CREADa|11.55B|11550000000|206.78|96778|-8.15|24|2023-01-26|15/12/2022|6.17||891000000||||2022-10-13|15/09/2022|-4.1||-607000000|||
2023-04-30 00:36:47|05980|28057|JSG|513.16M|513160000|206.78|2296997|12.8|17|2023-03-06|15/12/2022|0.05||209500000|95500000|||2022-08-30|15/06/2022|0.01||176200000|84000000||
2023-04-30 00:36:54|05981|968997|GARO|4.07B|4070000000|206.78|88413|-43.19|28|2023-08-15|15/06/2023||0.585||361700000|||2023-05-11|15/03/2023||0.475||348870000||
2023-04-30 00:36:59|05982|989871|0R8O|9.33B|9330000000|206.78|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|||2022-04-27|15/02/2022||4.79||3050000000||
2023-04-30 00:37:04|05983|976471|DOMI|575.24M|575240000|206.78|88178|-3.93|27|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|||281500000|280360000||
2023-04-30 00:37:09|05984|15212|ECONB|577.94M|577940000|206.78|49309|-14.66|34|2023-07-25|15/06/2023|||||||2023-04-17|15/03/2023|||637000000|||
2023-04-30 00:37:13|05985|1173162|WIX|349.99M|349990000|206.78|398836|-31.22|6|2023-03-24|15/12/2022|0.02||736700000||||2022-09-15|15/06/2022|0.11||822300000|||
2023-04-30 00:37:18|05986|949736|AKSOA|18.65B|18650000000|206.78|1034461|17.84|34|2023-07-13|15/06/2023||0.7829||12160000000|||2023-05-04|15/03/2023||0.6986||11510000000||
2023-04-30 00:37:23|05987|1006174|GEST|2.26B|2260000000|206.78|357330|28.49|27|2023-07-27|15/06/2023||0.1348|||||2023-05-09|15/03/2023||0.1112||2810000000||
2023-04-30 00:37:28|05988|989800|0GW8|10B|10000000000|206.78|38602|-36.37|28|2023-08-22|15/06/2023||2.4||1950000000|||2023-05-12|15/03/2023||0.9893||1150000000||
2023-04-30 00:37:33|05989|989843|0QFA|3.22B|3220000000|206.78|8013|-13.8|27|2023-05-31|15/03/2023||0.78||988330000|||2023-03-16|15/12/2022|3.85|4.05|1400000000|1400000000||
2023-04-30 00:37:37|05990|989769|0QJX|2.6B|2600000000|206.78|4100|14.71|0||
2023-04-30 00:37:43|05991|958836|OTB|219.93M|219930000|132.00|515637|-40.54|15|2023-05-22|15/03/2023|||||||2022-12-08|15/09/2022|0.063||144300000|||
2023-04-30 00:37:48|05992|989762|0E64|1.06B|1060000000|206.78|3858|26.3|27|2023-06-15|15/03/2023||0.71|||||2023-02-16|15/12/2022|1.16|1.01|358200000|342000000||
2023-04-30 00:37:55|05993|948850|0NV4|1.27B|1270000000|206.78|1133|3.81|27|2023-05-10|15/03/2023||||251530000|||2023-03-13|15/12/2022|||282000000|268000000||
2023-04-30 00:38:00|05994|989888|0MJ1|1.04B|1040000000|206.78|3154|28.19|28|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023|||591600000|590000000||
2023-04-30 00:38:05|05995|948717|0MGL|1.84B|1840000000|14.69|53961|-16.3|28|2023-07-25|15/06/2023|||||||2023-04-25|15/03/2023|||312900000|||
2023-04-30 00:38:10|05996|985183|ACADE|5.51B|5510000000|52.05|114991|-5.71|28|2023-08-30|15/06/2023||2.55||4240000000|||2023-05-05|15/03/2023||1.76||4170000000||
2023-04-30 00:38:14|05997|940911|CREI|416.6M|416600000|206.78|485316|-6.06|20|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 00:38:19|05998|1122210|SASDQ|189.64M|189640000|206.78|4000|-91.67|0||
2023-04-30 00:38:24|05999|948988|0QVQ|630.37M|630370000|206.78|29255|20.25|28|2023-07-28|15/06/2023|||||||2023-05-04|15/03/2023||||||
2023-04-30 00:38:32|06000|989720|0RHA|1.99B|1990000000|206.78|45721|-62.67|28|2023-07-20|15/06/2023||1.72||3840000000|||2023-04-27|15/03/2023|-0.3638|-0.1867|2450000000|2610000000||
2023-04-30 00:38:38|06001|431|NVGR|2.37B|2370000000|206.78|1117492|-13.78|38|2023-07-21|15/06/2023||0.1229||619000000|||2023-05-10|15/03/2023||0.1418||568000000||
2023-04-30 00:38:43|06002|28039|POLR|473.98M|473980000|489|155267|-11.57|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|||2022-06-27|15/03/2022|0.28|29.20|122700000|||
2023-04-30 00:38:48|06003|6904|TOM2|996.43M|996430000|206.78|412032|-3.31|40|2023-07-17|15/06/2023||-0.1075||127900000|||2023-04-14|15/03/2023|0.0228|-0.0886|140720000|122440000||
2023-04-30 00:38:54|06004|6922|WEHA|557.06M|557060000|206.78|89744|-11.63|37|2023-07-21|15/06/2023|||||||2023-04-21|15/03/2023|0.39||34980000|||
2023-04-30 00:39:00|06005|52769|DTNOF|972.18M|972180000|206.78|7999|-29.25|28|2023-08-17|15/06/2023||0.0833||273230000|||2023-05-11|15/03/2023||0.086||284000000||
2023-04-30 00:39:06|06006|989825|0F07|612.33M|612330000|206.78|7212|2.18|27|2023-07-12|15/05/2023|||||||2023-04-13|15/02/2023|||586500000|||
2023-04-30 00:39:11|06007|15272|TESB|2.57B|2570000000|206.78|31702|-9.62|34|2023-05-18|15/03/2023|||||||2023-04-19|15/12/2022|5.26||2590000000|413000000||
2023-04-30 00:39:17|06008|6884|WINEW|83.77M|83770000|206.78|115371|-68.4|23|2023-06-21|15/03/2023|||||||2022-12-07|15/09/2022|-0.01||165800000|||
2023-04-30 00:39:22|06009|6940|PHAR|670.79M|670790000|1.022|10048964|33.16|32|2023-03-15|15/12/2022||0.01||58290000|||2022-10-27|15/09/2022||0.01||53040000||
2023-04-30 00:39:27|06010|989674|0OK7|1.49B|1490000000|48.9|17010.16|-0.04|22|2022-05-05|15/03/2022|||||||2022-03-10|15/12/2021|||412000000|||
2023-04-30 00:39:32|06011|1081633|BETCO|11.71B|11710000000|206.78|41128|42.76|19|2023-08-22|15/06/2023||1.11||62700000|||2023-05-16|15/03/2023||4.45||85330000||
2023-04-30 00:39:41|06012|989912|0RFP|3.9B|3900000000|206.78|25966|-33.64|28|2023-07-21|15/06/2023||0.8867||860000000|||2023-04-26|15/03/2023|0.8219|0.82|852780000|853000000||
2023-04-30 00:39:48|06013|1006175|AMBEA|3.5B|3500000000|206.78|413443|-23.98|27|2023-08-17|15/06/2023||0.495||3300000000|||2023-05-04|15/03/2023||0.685||3240000000||
2023-04-30 00:39:54|06014|989733|0RD1|12.92B|12920000000|206.78|2546|41.45|28|2023-07-18|15/06/2023||2.95||586140000|||2023-05-10|15/03/2023||0.4433||289700000||
2023-04-30 00:40:00|06015|26164|ORES|5.46B|5460000000|206.78|17219|6.6|33|2023-07-11|15/06/2023|||||||2023-04-18|15/03/2023|4.59||201200000|||
2023-04-30 00:40:06|06016|958925|KAMBI|5.28B|5280000000|206.78|110608|11.17|23|2023-07-26|15/06/2023||0.118||45000000|||2023-04-26|15/03/2023|0.1|0.1556|44000000|45560000||
2023-04-30 00:40:12|06017|1129422|CLOEF|603.61M|603610000|206.78|12067|-0.52|0||
2023-04-30 00:40:17|06018|1024871|DOVA|503.07M|503070000|206.78|213263|-20.5|25|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|-0.28||126550000|107000000||
2023-04-30 00:40:23|06019|989918|0R40|1.56B|1560000000|206.78|2905|2.14|28|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-30 00:40:28|06020|960687|RGLR|286.23M|286230000|55.50|1035851|-35.09|21|2023-05-24|15/03/2023|||||||2023-03-28|15/12/2022|-0.18||33700000|||
2023-04-30 00:40:33|06021|1170132|MOONM|468.35M|468350000|206.78|2084405|-31.17|6|2022-12-07|15/10/2022|0.02||142800000||||2022-06-29|15/04/2022|0.05||161700000|||
2023-04-30 00:40:39|06022|964903|ST5G|635.87M|635870000|206.78|16875|-52.92|25|2023-07-20|15/06/2023|||||||2023-05-02|15/03/2023||||||
2023-04-30 00:40:44|06023|948496|0A0F|1.15B|1150000000|206.78|48703|0|28|2023-07-18|15/06/2023|||||||2023-05-04|15/03/2023||0.14||73000000||
2023-04-30 00:40:49|06024|999061|HOME|681.6M|681600000|9.17|17578|-13.16|24|2023-07-26|15/06/2023|||||||2023-05-24|15/03/2023||||||
2023-04-30 00:40:54|06025|989909|0FS8|6.73B|6730000000|206.78|72746|0.96|0||
2023-04-30 00:40:59|06026|989680|0DJI|19.25B|19250000000|206.78|87869|2.78|27|2023-05-11|15/03/2023|||||||2023-02-08|15/12/2022|0.1|0.1767|2340000000|||
2023-04-30 00:41:04|06027|7298|SQZ|907.45M|907450000|206.78|1219050|-33.35|18|2023-05-12|15/03/2023|||||||2023-04-13|15/12/2022|0.21||459000000|||
2023-04-30 00:41:09|06028|26083|DUNI|5.26B|5260000000|206.78|68940|26.7|30|2023-07-14|15/06/2023||1.68||1780000000|||2023-04-21|15/03/2023|1.66|1.62|1880000000|1710000000||
2023-04-30 00:41:14|06029|989681|0DJV|962.07M|962070000|206.78|116291|-24.72|26|2023-07-27|15/06/2023||0.2||276000000|||2023-06-01|15/03/2023||0.24||221000000||
2023-04-30 00:41:19|06030|940869|AO|447.43M|447430000|77.65|631607|-11.16|16|2023-06-13|15/03/2023||2.87||10600000|||2022-11-22|15/09/2022|-0.02||546300000|792000000||
2023-04-30 00:41:24|06031|961119|TBIIF|223.73M|223730000|206.78|5350|-33.33|0||
2023-04-30 00:41:30|06032|989738|0HY2|1.18B|1180000000|206.78|1333|15.4|28|2023-07-27|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-30 00:41:37|06033|985139|PDXI|26.62B|26620000000|206.78|132640|54.55|26|2023-07-27|15/06/2023||1.99||587580000|||2023-04-27|15/03/2023|1.17|1.17|483000000|483000000||
2023-04-30 00:41:43|06034|1169494|AKH|5.79B|5790000000|206.78|1173687|-57.32|10|2023-07-13|15/06/2023|||||||2023-05-03|15/03/2023||||||
2023-04-30 00:41:49|06035|27828|EUA|100.05M|100050000|206.78|4369779|-56.25|15|2023-06-27|15/12/2022|||||||2022-09-28|15/06/2022|||101800|||
2023-04-30 00:41:56|06036|26402|FIA1S|747.82M|747820000|206.78|1683881|7.71|36|2023-07-21|15/06/2023||-0.0012||767550000|||2023-04-27|15/03/2023|-0.005|-0.0033|695000000|694930000||
2023-04-30 00:42:01|06037|28134|CAML|356.95M|356950000|206.78|532555|-23.89|17|2023-03-27|15/12/2022||0.21|||||2022-09-13|15/06/2022||0.25||||
2023-04-30 00:42:06|06038|1056288|SBOE|896.58M|896580000|206.78|541|9.2|27|2023-05-24|15/03/2023|||||||2023-03-16|15/12/2022|||140000000|140000000||
2023-04-30 00:42:11|06039|1010692|KAMUX|222.06M|222060000|5.55|72410|-43.71|26|2023-08-11|15/06/2023||0.0849||248240000|||2023-05-12|15/03/2023||0.0667||231530000||
2023-04-30 00:42:19|06040|989768|0QS9|630.03M|630030000|206.78|5354|-31.07|25|2023-05-25|15/03/2023||0.05||136700000|||2023-02-23|15/12/2022||-0.03|130500000|126000000||
2023-04-30 00:42:25|06041|532|AGFB|394.02M|394020000|206.78|143180|-34.37|32|2023-05-09|15/03/2023|||||||2023-03-08|15/12/2022|-1.18|0.03|490000000|490000000||
2023-04-30 00:42:31|06042|27740|OGN|437.55M|437550000|4.05|34068|-2.41|32|2023-06-15|15/04/2023|||||||2023-03-07|15/01/2023||||||
2023-04-30 00:42:36|06043|1167757|MWTR|5.21B|5210000000|17.30|1344230|38.4|10|2023-05-18|15/03/2023||||1264000000|||2023-02-28|15/12/2022|-0.03|-0.018|110790000|113400000||
2023-04-30 00:42:40|06044|29870|JUVE|731.45M|731450000|0.2894|7976603|-4.49|29|2023-05-11|15/03/2023|||||||2023-03-24|15/12/2022|-0.01||276200000|||
2023-04-30 00:42:44|06045|989893|0FM1|1.32B|1320000000|206.78|25159|59.51|28|2023-07-28|15/06/2023|||||||2023-05-05|15/03/2023||||507000000||
2023-04-30 00:42:50|06046|14161|SRS|1.12B|1120000000|206.78|8980725|33.66|39|2023-07-31|15/06/2023||0.0193||2280000000|||2023-05-10|15/03/2023||-0.0047||2280000000||
2023-04-30 00:42:55|06047|1116048|SBBd|25.08B|25080000000|15.52|961132|-39.94|21|2023-02-23|15/12/2022|-5.44||1850000000||||2022-10-27|15/09/2022|-1.37||1890000000|||
2023-04-30 00:43:00|06048|989726|0DUK|378.7M|378700000|206.78|1712|-7.09|27|2023-07-28|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-30 00:43:07|06049|1167617|RENEW|3B|3000000000|206.78|156285|-30.13|16|2023-08-25|15/06/2023||-2.34||69230000|||2023-05-03|15/03/2023||-2.93||29750000||
2023-04-30 00:43:11|06050|989700|0RCY|5.85B|5850000000|36.50|72000|35.14|28|2023-07-20|15/06/2023||0.5||4170000000|||2023-04-26|15/03/2023|0.3|0.145|4040000000|4000000000||
2023-04-30 00:43:16|06051|29964|ZV|1.49B|1490000000|206.78|88242|46.69|32|2023-07-28|15/06/2023|||||||2023-05-04|15/03/2023||||184200000||
2023-04-30 00:43:21|06052|26307|NTGNT|7.84B|7840000000|206.78|42418|-5.28|32|2023-08-03|15/06/2023||5.09||2650000000|||2023-05-08|15/03/2023||3.7||2310000000||
2023-04-30 00:43:25|06053|964562|ADNGk|883.06M|883060000|135.60|3987|-26.46|28|2023-05-15|15/03/2023|||||||2023-03-31|15/12/2022|2.76||246400000|207000000||
2023-04-30 00:43:29|06054|963706|CMCX|513.1M|513100000|206.78|219377|-34.36|15|2023-06-07|15/03/2023||3.10||131300000|||2022-11-16|15/09/2022|0.1||153500000|161680000||
2023-04-30 00:43:33|06055|1097842|RENX|85.34M|85340000|206.78|78470|-58.64|11|2023-06-13|15/03/2023||-0.0617||1120000|||2023-03-30|15/12/2022|-0.07|-0.0683|1190000|1280000||
2023-04-30 00:43:39|06056|32250|MVC|1.15B|1150000000|206.78|39222|-0.52|26|2023-07-27|15/06/2023|||||||2023-04-26|15/03/2023|-0.02||79500000|78300000||
2023-04-30 00:43:44|06057|52767|HXGCF|608.78M|608780000|206.78|714|-17.77|0||
2023-04-30 00:43:49|06058|1115133|SPK|879.54M|879540000|206.78|3957|0|7|2021-09-01|15/06/2021|||||||2021-06-02|15/03/2021|0.01||28400000|24450000||
2023-04-30 00:43:54|06059|985180|M8G|197.47M|197470000|206.78|43323|-60.71|26|2023-08-31|15/06/2023||0.0395||83460000|||2023-05-31|15/03/2023||0.0236||70860000||
2023-04-30 00:44:01|06060|954906|ALIG|8.09B|8090000000|75.70|120857|-3.06|28|2023-07-20|15/06/2023||1.56||1670000000|||2023-05-03|15/03/2023||1.43||1610000000||
2023-04-30 00:44:06|06061|28201|JDG|633.39M|633390000|206.78|10856|47.92|15|2023-03-21|15/12/2022|1.49||66830000||||2022-09-22|15/06/2022|0.44||46370000|||
2023-04-30 00:44:11|06062|26125|KARO|16.59B|16590000000|206.78|242431|5.38|38|2023-02-16|15/12/2022||0.06||1192000000|||2022-10-25|15/09/2022||0.01||1046000000||
2023-04-30 00:44:17|06063|989900|0NFS|396.48M|396480000|206.78|2633|-9|25|2023-05-11|15/03/2023|||||||2023-03-14|15/12/2022|||1470000000|1470000000||
2023-04-30 00:44:22|06064|18938|CIRI|409.45M|409450000|206.78|1576238|-6.93|26|2023-05-01|15/03/2023|||||||2023-03-13|15/12/2022|-0||1130000000|||
2023-04-30 00:44:26|06065|1155961|SNL|1.41B|1410000000|40.65|31228|22.07|18|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.2||196600000|196600000||
2023-04-30 00:44:33|06066|955682|MITRA|163.23M|163230000|2.86|262020|-68.33|16|2023-03-07|15/12/2022|-1.06||67000000||||2022-09-23|15/03/2022||||||
2023-04-30 00:44:41|06067|1155850|KFASTb|4.44B|4440000000|206.78|121000|-55.51|20|2023-07-25|15/06/2023||0.23||127500000|||2023-05-02|15/03/2023||0.14||118400000||
2023-04-30 00:44:46|06068|948739|0MJT|816.5M|816500000|206.78|17023|0.83|28|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||205170000||
2023-04-30 00:44:51|06069|940856|ABDP|398.48M|398480000|206.78|38419|21.47|15|2023-04-25|15/02/2023|0.07||49040000||||2022-11-23|15/08/2022|0.09||42480000|||
2023-04-30 00:44:56|06070|26094|FAG|11.54B|11540000000|65.5|230223|37.17|30|2023-07-20|15/06/2023||0.84||2188000000|||2023-04-25|15/03/2023|0.9|0.73|2220000000|2006000000||
2023-04-30 00:45:01|06071|26248|CBRAIN|2.72B|2720000000|206.78|24631|-39.84|15|2023-02-23|15/12/2022|1.01||92910000||||2022-08-25|15/06/2022|0.95||95010000|||
2023-04-30 00:45:07|06072|14104|IQE|198.9M|198900000|206.78|2636923|-18.35|30|2023-05-24|15/03/2023|||||||2023-05-11|15/12/2022||-0.30||69800000||
2023-04-30 00:45:13|06073|1052370|BIOAb|23.31B|23310000000|206.78|145075|255.85|26|2023-07-12|15/06/2023||-0.83||4240000|||2023-04-27|15/03/2023|3.31|-0.50|393000000|3740000||
2023-04-30 00:45:18|06074|989775|0K96|861.59M|861590000|206.78|240095|2.92|28|2023-07-25|15/06/2023||0.07|||||2023-05-01|15/03/2023||0.14||290000000||
2023-04-30 00:45:22|06075|942332|KAPE|1.22B|1220000000|206.78|3048225|-13.81|12|2023-03-20|15/12/2022||0.24||309000000|||2022-09-19|15/06/2022||||||
2023-04-30 00:45:27|06076|942376|SAGA|183.27M|183270000|206.78|427582|-43.71|16|2023-03-21|15/01/2023|0.03||322800000||||2022-09-20|15/07/2022|-1.89||258300000|||
2023-04-30 00:45:32|06077|26385|BAS1V|579.69M|579690000|206.78|227|1.13|33|2023-04-20|15/03/2023|||||||2023-03-07|15/12/2022||0.00||40500000||
2023-04-30 00:45:37|06078|49841|BWLPG|11.35B|11350000000|85.85|259302|37.47|36|2023-08-29|15/06/2023||0.2067||126100000|||2023-05-23|15/03/2023||0.791||190910000||
2023-04-30 00:45:41|06079|997807|CASHP|932.12M|932120000|206.78|424564|-9.52|27|2023-07-28|15/06/2023||0.02||494190000|||2023-04-28|15/03/2023|0.01|0.02|477000000|482280000||
2023-04-30 00:45:47|06080|989943|0G29|490.68M|490680000|206.78|624|2.35|27|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022|||228600000|231500000||
2023-04-30 00:45:52|06081|7284|NUM|367.61M|367610000|206.78|154483|24.45|17|2023-05-04|15/03/2023|||||||2022-12-08|15/09/2022|-0.03||68200000|69980000||
2023-04-30 00:45:57|06082|989993|0N0B|33.63B|33630000000|79.60|9440|36.77|0||
2023-04-30 00:46:01|06083|1153071|CMCOM|290.23M|290230000|206.78|73394|-37.03|17|2023-07-25|15/06/2023||-0.62||151000000|||2023-04-19|15/03/2023|||71200000|71400000||
2023-04-30 00:46:06|06084|958918|HNSA|2.64B|2640000000|206.78|255645|-10.33|28|2023-07-20|15/06/2023||-3.09||41870000|||2023-04-20|15/03/2023|-3.92|-2.92|24200000|33000000||
2023-04-30 00:46:11|06085|948747|0MKT|452M|452000000|8.41|19303|10.37|28|2023-07-28|15/06/2023|||||||2023-05-16|15/03/2023||||||
2023-04-30 00:46:17|06086|989785|0QWN|933.75M|933750000|206.78|350023|-5.17|28|2023-07-26|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-30 00:46:23|06087|19717|ALCLS|97.66M|97660000|206.78|99076|-49.43|32|2023-08-03|15/06/2023||-0.4311||5160000|||2023-05-10|15/03/2023||-0.4403||5630000||
2023-04-30 00:46:27|06088|1115207|LIMET|3.37B|3370000000|206.78|8797|-3.64|24|2023-07-14|15/06/2023||1.44||140750000|||2023-04-26|15/03/2023|1.6|1.33|144500000|136350000||
2023-04-30 00:46:31|06089|1155593|ASA|1.41B|1410000000|206.78|373857|-80.29|22|2023-08-24|15/06/2023||-0.2031|||||2023-05-31|15/03/2023||-0.2236||||
2023-04-30 00:46:36|06090|1167070|LINK|2.74B|2740000000|206.78|1403749|-38.82|16|2023-08-16|15/06/2023||0.16||1370000000|||2023-05-10|15/03/2023||0.075||1310000000||
2023-04-30 00:46:40|06091|28455|AVCT|333.4M|333400000|123|1780222|5.16|23|2023-04-04|15/07/2022|||||||2022-09-29|15/06/2022|-0.04||5520000|||
2023-04-30 00:46:44|06092|29858|IF|798.03M|798030000|15.22|175511|-13.96|37|2023-05-11|15/03/2023||||169500000|||2023-02-08|15/12/2022|2.69||191900000|157000000||
2023-04-30 00:46:49|06093|33698|IBABb|484.51M|484510000|15.54|140|0.26|24|2023-05-17|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-04-30 00:46:54|06094|955882|GREG|797.42M|797420000|206.78|45314|-23.49|22|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.05||39500000|39500000||
2023-04-30 00:46:59|06095|25674|YNGa|581.72M|581720000|206.78|24334|-20.49|19|2023-05-17|15/03/2023|||||||2022-11-10|15/09/2022|0.33||186500000|||
2023-04-30 00:47:03|06096|1096236|FCH|194.54M|194540000|206.78|186935|-26.67|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|||2022-09-07|15/06/2022|0.02||82000000|||
2023-04-30 00:47:08|06097|992769|LUCEL|172.86M|172860000|206.78|234601|-39.98|15|2023-03-20|15/12/2022|0.04||99900000||||2022-09-05|15/06/2022|0.03||106400000|||
2023-04-30 00:47:13|06098|954921|TNOM|347.9M|347900000|7.72|37338|-25.19|27|2023-07-21|15/06/2023||0.0767||33300000|||2023-04-20|15/03/2023|0.05|0.0667|31300000|30800000||
2023-04-30 00:47:18|06099|1156935|QFUEL|1.03B|1030000000|206.78|634277|-63.04|21|2023-08-31|15/06/2023||-0.3||25000000|||2023-05-15|15/03/2023||-0.43||13000000||
2023-04-30 00:47:22|06100|1117820|NB2|408.67M|408670000|17.9000|52494|-63.84|6|2021-11-16|15/12/2020|-3.75||14900000||||2021-11-16|15/12/2019|-0.73||8640000|||
2023-04-30 00:47:27|06101|989690|0DME|630.63M|630630000|2.65|2216|-22.97|28|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-30 00:47:32|06102|100242|LRES|429.05M|429050000|5.13|56953|3.01|28|2023-07-28|15/06/2023|||||||2023-05-19|15/03/2023||||||
2023-04-30 00:47:38|06103|989744|0GQE|4.9B|4900000000|206.78|28837|-31.41|27|2023-06-08|15/04/2023||-0.575||1780000000|||2023-03-08|15/01/2023|3.24|2.95|2950000000|2950000000||
2023-04-30 00:47:42|06104|1167214|SOLPW|471M|471000000|5.18|218840|28.54|12|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|0.14||568200000|||
2023-04-30 00:47:47|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||||2022-02-09|15/12/2021||||||
2023-04-30 00:47:52|06106|1161148|PEXIP|1.62B|1620000000|206.78|273555|-22.9|18|2023-08-10|15/06/2023||0.1||219000000|||2023-05-04|15/03/2023||0.0775||221400000||
2023-04-30 00:47:56|06107|978741|HOTC|237.25M|237250000|172.5|113406|-53.88|16|2023-02-28|15/12/2022|0.05||129800000||||2022-12-02|15/06/2022|-0.21||83200000|||
2023-04-30 00:48:01|06108|949751|BACTIb|2.28B|2280000000|65|14946|-43.48|28|2023-07-18|15/06/2023|||||||2023-04-27|15/03/2023|0.63||61200000|||
2023-04-30 00:48:06|06109|1050740|ROVIO|709.61M|709610000|206.78|228641|29.58|26|2023-08-11|15/06/2023||0.1||78020000|||2023-04-28|15/03/2023|0.1|0.0875|76000000|77350000||
2023-04-30 00:48:11|06110|989945|0OHK|16.46B|16460000000|306.50|2606|81.15|0||
2023-04-30 00:48:16|06111|1010890|REMEDY|328.67M|328670000|24.4|5859|-21.67|20|2023-08-11|15/06/2023||-0.2267||9480000|||2023-04-26|15/03/2023|-0.4|-0.29|6900000|6900000||
2023-04-30 00:48:21|06112|6894|VASN|354.19M|354190000|20.65|17589|-15.89|30|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-30 00:48:25|06113|6988|BMPS|2.63B|2630000000|2.089|13299090|-87.7|39|2023-05-08|15/03/2023||0.13||833000000|||2023-02-15|15/12/2022|0.1683|0.1683|840000000|791330000||
2023-04-30 00:48:30|06114|1131555|FASTN|615.23M|615230000|206.78|16144|6.77|13|2023-04-13|15/03/2023|||13300000|13000000|||2023-03-30|15/12/2022|-0.36|-0.36|13300000|12700000||
2023-04-30 00:48:36|06115|27797|IGRI|166.29M|166290000|171.5|263045|163.85|15|2023-06-26|15/03/2023|||||||2022-11-30|15/09/2022||||||
2023-04-30 00:48:41|06116|964629|D6HG|555.71M|555710000|206.78|2648|-15.36|27|2023-05-23|15/03/2023|||||||2023-02-21|15/12/2022|0.87|0.8|127700000|128100000||
2023-04-30 00:48:46|06117|1163853|SOLG|970.67M|970670000|166.05|263180|-29.03|16|2023-05-12|15/03/2023|||||||2023-02-14|15/12/2022|-0.0067|||||
2023-04-30 00:48:54|06118|969000|LEOV|5.95B|5950000000|206.78|163873|46.51|19|2022-11-10|15/09/2022||0.08||109190000|||2022-08-11|15/06/2022||0.05|98000000|98770000||
2023-04-30 00:48:58|06119|1062588|ADMCM|210.93M|210930000|206.78|8199|-33.7|24|2023-07-07|15/06/2023||0.37||9330000|||2023-05-01|15/03/2023||0.2825||8280000||
2023-04-30 00:49:03|06120|955884|COLLE|7.49B|7490000000|206.78|175903|-14.12|25|2022-10-21|15/09/2022||1.21||745500000|||2022-07-14|15/06/2022|1.23|1.15|751000000|730000000||
2023-04-30 00:49:10|06121|49840|BWO|5.13B|5130000000|28.36|408775|8.76|37|2023-08-28|15/06/2023||0.1458||145910000|||2023-05-24|15/03/2023||0.1303||163580000||
2023-04-30 00:49:14|06122|948950|0Q2F|917.06M|917060000|206.78|2062739|100|28|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|||1600000000|1600000000||
2023-04-30 00:49:19|06123|1014091|BONEX|6.67B|6670000000|206.78|159207|168.59|26|2023-07-13|15/06/2023||||123970000|||2023-04-27|15/03/2023|||120000000|112370000||
2023-04-30 00:49:23|06124|27861|IOMG|169.39M|169390000|153.4|209744|-14.3|15|2023-06-12|15/03/2023|||||||2022-12-06|15/09/2022|0.03||52560000|52000000||
2023-04-30 00:49:28|06125|989755|0E3C|426.7M|426700000|206.78|2098|-16.59|27|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022|||178100000|178100000||
2023-04-30 00:49:33|06126|1165852|VZUG|525.86M|525860000|206.78|1188|-27.61|7|2023-03-15|15/12/2022|0.65||333300000||||2022-07-22|15/06/2022|0.59||303000000|||
2023-04-30 00:49:38|06127|6931|BRUN|617.92M|617920000|206.78|48390|11.05|32|2023-07-28|15/06/2023|||||||2023-05-05|15/03/2023||||||
2023-04-30 00:49:43|06128|942435|XXL|830.23M|830230000|206.78|1681253|-77.63|34|2023-07-14|15/06/2023||-0.2359||2160000000|||2023-04-26|15/03/2023|-0.675|-0.589|1980000000|1920000000||
2023-04-30 00:49:54|06129|1073107|BSGR|330.4M|330400000|206.78|131329|-44.32|19|2023-05-15|15/03/2023|||||||2023-04-17|15/12/2022|0.31||2150000000|||
2023-04-30 00:50:00|06130|1168037|HPUR|6.23B|6230000000|22.50|687355|-33.78|16|2023-08-15|15/06/2023||-0.545||348000000|||2023-05-09|15/03/2023||-0.595||270500000||
2023-04-30 00:50:06|06131|1084935|CALTX|7.42B|7420000000|206.78|329032|70.55|24|2023-08-17|15/06/2023||-0.5532||340030000|||2023-05-16|15/03/2023||-1.8||231770000||
2023-04-30 00:50:10|06132|1156936|BWE|7.38B|7380000000|206.78|198029|4.84|15|2023-08-23|15/06/2023||0.14||153000000|||2023-05-24|15/03/2023||-0.04||56000000||
2023-04-30 00:50:15|06133|989923|0Q92|3.41B|3410000000|206.78|2256|-20.76|28|2023-08-10|15/06/2023||1.03||889100000|||2023-05-24|15/03/2023||0.7504||746600000||
2023-04-30 00:50:21|06134|1155599|SCFG|1.31B|1310000000|21.2|44206|17.78|19|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||178800000|160530000||
2023-04-30 00:50:27|06135|989877|0P3N|8.94B|8940000000|206.78|33776|-34.41|26|2023-02-14|15/12/2022||3.18||2050000000|||2022-11-16|15/09/2022||1.77||1700000000||
2023-04-30 00:50:31|06136|1096189|EG7|2.45B|2450000000|206.78|849279|73.58|24|2023-08-15|15/06/2023||0.90||531650000|||2023-05-16|15/03/2023||1.23||561550000||
2023-04-30 00:50:36|06137|989926|0QVR|3.46B|3460000000|206.78|2212|38.7|27|2023-05-03|15/03/2023|||||||2023-02-09|15/12/2022||1.28|3080000000|2930000000||
2023-04-30 00:50:40|06138|1167500|IMPsdba|5.46B|5460000000|206.78|102870|-51.8|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|||
2023-04-30 00:50:45|06139|1170369|DSNO|188.14M|188140000|206.78|374079|-77.93|11|2023-07-14|15/06/2023||||194000000|||2023-04-27|15/03/2023|0.07|0.1|260000000|258500000||
2023-04-30 00:50:50|06140|1161256|EXLn|83.28M|83280000|206.78|60341|-34.03|12|2023-05-31|15/03/2023|||||||2023-05-10|15/12/2022||||||
2023-04-30 00:50:54|06141|32191|ADXR|481.68M|481680000|206.78|698484|-7.13|29|2023-05-08|15/03/2023|||||||2023-03-01|15/12/2022|0.01||596300000|||
2023-04-30 00:50:59|06142|14073|SLN|480.35M|480350000|206.78|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|||2022-06-01|15/03/2022||-0.0478||0.00||
2023-04-30 00:51:04|06143|996543|ONCO|1.06B|1060000000|206.78|566183|37.91|27|2023-08-10|15/06/2023||-0.95||25280000|||2023-05-04|15/03/2023||-0.93||23700000||
2023-04-30 00:51:08|06144|101072|601360|111.78B|111780000000|15.97|419249774|102.92|26|2023-04-22|15/12/2022|-0.03||2590000000||||2023-04-22|15/03/2023|-0.03||2220000000|||
2023-04-30 00:51:15|06145|101076|601288|1.17T|1170000000000|3.42|345530806|11.76|28|2023-08-28|15/06/2023||0.21|||||2023-04-28|15/03/2023|0.2|0.28|189370000000|||
2023-04-30 00:51:23|06146|100727|600585|135.76B|135760000000|206.78|20735522|-32.97|28|2023-08-24|15/06/2023||0.755|||||2023-04-26|15/03/2023|0.48|0.52|31370000000|||
2023-04-30 00:51:28|06147|101062|601169|100.22B|100220000000|4.74|54308849|4.64|27|2023-08-30|15/06/2023||0.3||18270000000|||2023-04-29|15/03/2023||0.305||18270000000||
2023-04-30 00:51:36|06148|9217|601988|1T|1000000000000|206.78|177439840|12.58|28|2023-08-30|15/06/2023||0.22|||||2023-04-28|15/03/2023|0.19|0.24|166220000000|||
2023-04-30 00:51:41|06149|101079|601328|374.6B|374600000000|206.78|88824663|9.65|28|2023-08-25|15/06/2023||0.25|||||2023-04-28|15/03/2023|0.33|0.22|67170000000|||
2023-04-30 00:51:47|06150|100290|600019|142.65B|142650000000|206.78|54319588|1.9|28|2023-08-31|15/06/2023||0.1388||69000000000|||2023-04-28|15/03/2023|0.07|0.0938|78890000000|70840000000||
2023-04-30 00:51:52|06151|101143|601998|276.88B|276880000000|206.78|35751741|29.74|28|2023-08-30|15/06/2023||0.23|||||2023-04-28|15/03/2023|0.35|0.28|51250000000|||
2023-04-30 00:51:57|06152|101119|601800|165.41B|165410000000|206.78|108452275|15.64|28|2023-09-01|15/06/2023||0.3533||207930000000|||2023-04-28|15/03/2023|0.32|0.29|176590000000|163370000000||
2023-04-30 00:52:02|06153|101137|601939|1.17T|1170000000000|206.78|82990214|4.3|28|2023-08-30|15/06/2023||0.39|||||2023-04-28|15/03/2023|0.35|0.39|200950000000|||
2023-04-30 00:52:07|06154|101122|601818|176.53B|176530000000|206.78|112526787|0.31|28|2023-08-30|15/06/2023||0.18|||||2023-04-28|15/03/2023|0.18|0.23||||
2023-04-30 00:52:12|06155|101099|601628|1.09T|1090000000000|206.78|14556023|59.18|28|2023-08-24|15/06/2023||0.57||444149000000|||2023-04-27|15/03/2023|0.98|0.85|109610000000|||
2023-04-30 00:52:17|06156|100303|600036|845.36B|845360000000|33.6|60325110|-15.19|28|2023-08-28|15/06/2023||1.57||95200000000|||2023-04-26|15/03/2023|1.54|1.68|89830000000|90280000000||
2023-04-30 00:52:22|06157|995189|001979|105.72B|105720000000|206.78|36139991|-13.54|28|2023-08-29|15/06/2023||0.2755||44230000000|||2023-04-22|15/03/2023|0.004|0.0315|15010000000|15560000000||
2023-04-30 00:52:27|06158|100287|600016|149.83B|149830000000|206.78|63036214|-0.27|28|2023-09-01|15/06/2023||0.27|||||2023-04-28|15/03/2023|0.33|0.27||||
2023-04-30 00:52:33|06159|101097|601601|270.71B|270710000000|206.78|26137573|52.84|28|2023-08-21|15/06/2023||0.91||219652000000|||2023-04-27|15/03/2023|1.21|0.63|65390000000|||
2023-04-30 00:52:38|06160|20245|600028|750.08B|750080000000|206.78|197735162|55.32|28|2023-08-25|15/06/2023||0.1425||835200000000|||2023-04-27|15/03/2023|0.173|0.1525|791330000000|821120000000||
2023-04-30 00:52:44|06161|101083|601390|213.17B|213170000000|206.78|235701840|31.21|28|2023-09-01|15/06/2023||0.3333||328670000000|||2023-04-28|15/03/2023|0.305|0.3067|271970000000|262930000000||
2023-04-30 00:52:49|06162|101064|601186|149.82B|149820000000|206.78|143926710|43.2|28|2023-09-01|15/06/2023||0.6133||299760000000|||2023-04-29|15/03/2023||0.4333||263790000000||
2023-04-30 00:52:54|06163|8575|601088|556.82B|556820000000|206.78|29522352|-6.82|29|2023-08-25|15/06/2023||0.88||76480000000|||2023-04-28|15/03/2023|1.04|0.96|87040000000|86460000000||
2023-04-30 00:52:58|06164|101103|601668|275.51B|275510000000|6.57|306557044|6.31|27|2023-08-29|15/06/2023||0.39||635683000000|||2023-04-29|15/03/2023|0.35|0.33|524800000000|513440000000||
2023-04-30 00:53:04|06165|100310|600050|173.02B|173020000000|206.78|545033372|55.87|28|2023-08-17|15/06/2023||0.105|||||2023-04-29|15/03/2023|0.07|0.075|97220000000|||
2023-04-30 00:53:09|06166|944122|000002|169.87B|169870000000|206.78|78733584|-19.04|28|2023-08-23|15/06/2023||0.6||100910000000|||2023-04-28|15/03/2023|0.1251|0.2|68470000000|75680000000||
2023-04-30 00:53:15|06167|100989|600900|535.36B|535360000000|206.78|56112354|-4.91|28|2023-08-31|15/06/2023||0.3128||21550000000|||2023-04-29|15/03/2023|0.15|0.1477||15400000000||
2023-04-30 00:53:20|06168|100299|600030|294.43B|294430000000|21.02|70576482|11.99|28|2023-08-24|15/06/2023||0.5152||23580000000|||2023-04-27|15/03/2023|0.36|0.4897|15350000000|22640000000||
2023-04-30 00:53:25|06169|101113|601766|189.57B|189570000000|206.78|99913842|41.21|28|2023-08-25|15/06/2023||0.1074||55130000000|||2023-04-28|15/03/2023|0.02|0.052|32380000000|39160000000||
2023-04-30 00:53:31|06170|101158|603288|327.15B|327150000000|206.78|4744620|-14.55|28|2023-08-16|15/06/2023||0.3767||6640000000|||2023-04-26|15/03/2023|0.37|0.37|6980000000|7500000000||
2023-04-30 00:53:35|06171|1076874|601138|320.19B|320190000000|206.78|148091737|71.13|26|2023-08-16|15/06/2023||0.2064||126410000000|||2023-04-28|15/03/2023|0.1828|0.1872|107430000000|109810000000||
2023-04-30 00:53:43|06172|944220|000651|221.54B|221540000000|206.78|39427288|29.79|27|2023-09-01|15/06/2023||1.39||62630000000|||2023-04-29|15/03/2023||0.785||36410000000||
2023-04-30 00:53:49|06173|1017555|300498|129.64B|129640000000|206.78|35363222|-1.88|27|2023-04-26|15/03/2023|-0.423||19970000000||||2023-04-26|15/12/2022|0.7067|0.78|27850000000|26390000000||
2023-04-30 00:53:54|06174|955759|601211|125.06B|125060000000|206.78|25394589|6.86|26|2023-08-25|15/06/2023||0.4982||13020000000|||2023-04-28|15/03/2023|0.32|0.4853|9290000000|12500000000||
2023-04-30 00:54:01|06175|944315|002415|353.49B|353490000000|206.78|58873301|-7.63|27|2023-07-24|15/06/2023||0.3513||21280000000|||2023-04-15|15/03/2023|0.19|0.1931|16200000000|16200000000||
2023-04-30 00:54:06|06176|101084|601398|1.68T|1680000000000|206.78|238496908|-1.05|28|2023-08-31|15/06/2023||0.27|||||2023-04-28|15/03/2023|0.25|0.315|218460000000|||
2023-04-30 00:54:11|06177|101060|601166|357.73B|357730000000|17.22|64159794|-18.19|27|2023-08-28|15/06/2023||1.08||65040000000|||2023-04-29|15/03/2023||1.2||65040000000||
2023-04-30 00:54:16|06178|100978|600887|189.15B|189150000000|206.78|37344309|-22.33|27|2023-09-01|15/06/2023||0.5||36880000000|||2023-04-28|15/12/2022|0.2|0.3182|29310000000|30670000000||
2023-04-30 00:54:22|06179|100493|600276|310.29B|310290000000|206.78|36101552|71|27|2023-08-21|15/06/2023||0.18||5960000000|||2023-04-22|15/03/2023|0.19|0.19|5490000000|5490000000||
2023-04-30 00:54:27|06180|100673|600519|2.21T|2210000000000|206.78|2373049|-4.06|28|2023-08-02|15/06/2023||11.42||30580000000|||2023-04-26|15/03/2023|16.55|16.09|39380000000|38970000000||
2023-04-30 00:54:32|06181|944533|000333|390.37B|390370000000|56.78|23098843|6.57|28|2023-08-31|15/06/2023||1.51||100520000000|||2023-04-29|15/03/2023||1.21||95030000000||
2023-04-30 00:54:37|06182|101073|601336|101.42B|101420000000|206.78|10267986|32.14|28|2023-08-29|15/06/2023||3.1||102634000000|||2023-04-27|15/03/2023|2.22|1.08|64770000000|||
2023-04-30 00:54:43|06183|101123|601857|1.42T|1420000000000|206.78|202395074|52.32|28|2023-08-31|15/06/2023||0.185||796250000000|||2023-04-28|15/03/2023|0.24|0.208|732470000000|808290000000||
2023-04-30 00:54:48|06184|944579|000001|243.54B|243540000000|12.55|103852509|-19.81|28|2023-08-24|15/06/2023||0.6441||49480000000|||2023-04-25|15/03/2023|0.65|0.7889|45100000000|48160000000||
2023-04-30 00:54:53|06185|101078|601318|934.91B|934910000000|206.78|59902812|18.64|28|2023-08-23|15/06/2023||2.74||414333000000|||2023-04-25|15/03/2023|2.13|1.43||281600000000||
2023-04-30 00:54:57|06186|100320|600048|166.51B|166510000000|206.78|62401509|-21.85|28|2023-08-15|15/06/2023||0.5891||88620000000|||2023-04-22|15/03/2023|0.23|0.2112|39960000000|38620000000||
2023-04-30 00:55:03|06187|100276|600000|223.08B|223080000000|206.78|26625956|-4.88|29|2023-08-28|15/06/2023||0.33|||||2023-04-28|15/12/2022|0.52|0.29|184200000000|||
2023-04-30 00:55:07|06188|944524|002352|274.1B|274100000000|56.45|17315144|18.84|26|2023-08-30|15/06/2023||0.3654||71040000000|||2023-04-27|15/03/2023|0.3163|0.3157|61050000000|64460000000||
2023-04-30 00:55:12|06189|100350|600104|162.31B|162310000000|206.78|18289411|-8.49|27|2023-09-01|15/06/2023||0.35|||||2023-04-29|15/12/2022||0.8649||238470000000||
2023-04-30 00:55:17|06190|100289|600018|133.42B|133420000000|5.73|24237213|-1.55|28|2023-08-31|15/06/2023||0.147||8770000000|||2023-04-29|15/03/2023|0.15|0.1451|7650000000|9570000000||
2023-04-30 00:55:22|06191|1112831|300760|377.21B|377210000000|311.90|2932206|-2.23|23|2023-09-01|15/06/2023||2.68||9290000000|||2023-04-28|15/03/2023|2.11|2.02|8360000000|7840000000||
2023-04-30 00:55:27|06192|944897|000858|655.99B|655990000000|206.78|16527343|1.9|27|2023-08-31|15/06/2023||1.28||16000000000|||2023-04-29|15/03/2023|3.23|3.24|31140000000|31680000000||
2023-04-30 00:55:31|06193|944451|002304|224.15B|224150000000|206.78|5281859|3.53|27|2023-04-26|15/03/2023|3.83|3.77|15050000000|15110000000|||2023-04-26|15/12/2022|0.2|0.3537|3620000000|3340000000||
2023-04-30 00:55:38|06194|13679|AFLT|108.41B|108410000000|40.24|21359493|30.65|40|2023-05-29|15/03/2023|||||||2023-03-02|15/12/2022||||152210000000||
2023-04-30 00:55:43|06195|13678|AFKS|141.72B|141720000000|206.78|31412354|26.32|39|2023-06-15|15/03/2023|||||||2023-04-10|15/12/2022||||||
2023-04-30 00:55:50|06196|13720|TRNF_p|896.38B|896380000000|206.78|3399|8.18|38|2023-06-08|15/12/2022|||||||2022-11-28|15/06/2022||||||
2023-04-30 00:55:56|06197|40423|ALRS|482.09B|482090000000|206.78|13034404|-14.44|28|2023-08-23|15/06/2023||3.46||78160000000|||2023-05-18|15/03/2023||3.45||78100000000||
2023-04-30 00:56:00|06198|13725|VTBR|288.10B|288100000000|206.78|122310311725|16.24|40|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 00:56:05|06199|996169|DSKY|51.41B|51410000000|206.78|688803|-6.78|27|2023-05-03|15/03/2023|||||||2023-03-02|15/12/2022||14.76||57450000000||
2023-04-30 00:56:10|06200|13682|FEES|135.80B|135800000000|0.1076|1392607140|10.52|39|2023-05-01|15/03/2023|||||||2023-03-03|15/12/2022||||||
2023-04-30 00:56:15|06201|13684|GAZP|4.68T|4680000000000|181.13|30718391|-23.74|33|2023-05-17|15/03/2023|||||||2022-11-28|15/09/2022||||||
2023-04-30 00:56:20|06202|1167212|GLTRDR|46.02B|46020000000|206.78|278000|27.1|13|2023-05-31|15/03/2023|||||||2023-03-27|15/12/2022|75.07||46060000000|||
2023-04-30 00:56:25|06203|13688|LSRG|60.79B|60790000000|206.78|131246|16.65|30|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-04-30 00:56:30|06204|1166764|HHRUDR|60.85B|60850000000|206.78|9816|-4.01|18|2023-06-06|15/03/2023|||||||2023-03-17|15/12/2022||41.06||4620000000||
2023-04-30 00:56:36|06205|13744|IRAO|249.96B|249960000000|206.78|73925622|55.82|43|2023-05-26|15/03/2023|||||||2023-02-27|15/12/2022||||||
2023-04-30 00:56:42|06206|13689|LKOH|3.03T|3030000000000|206.78|630981|6.7|36|2023-08-25|15/06/2023||564.34||2914220000000|||2023-05-30|15/03/2023||566.76||2887120000000||
2023-04-30 00:56:48|06207|13693|MGNT|435.44B|435440000000|206.78|187174|2.63|40|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 00:56:53|06208|1163363|VKCODR|56.3B|56300000000|496.60|766663|22.92|28|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 00:56:59|06209|13690|MAGN|351.99B|351990000000|39.61|19721921|-9.26|40|2023-08-03|15/06/2023||5.41||254630000000|||2023-04-18|15/03/2023||5.42||255690000000||
2023-04-30 00:57:05|06210|44464|MOEX|192.34B|192340000000|206.78|6805068|18.99|38|2023-04-29|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-04-30 00:57:10|06211|955694|CBOM|168.58B|168580000000|206.78|62660787|27.17|27|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-04-30 00:57:15|06212|13691|MTSS|462.9B|462900000000|206.78|1765500|32.76|35|2023-05-24|15/03/2023|||||||2023-03-21|15/12/2022|3.24||144400000000|152380000000||
2023-04-30 00:57:20|06213|13695|NLMK|280.8B|280800000000|137.28|4497773|-12.69|40|2023-07-27|15/06/2023||7.84||334190000000|||2023-05-01|15/03/2023||8.54||340240000000||
2023-04-30 00:57:25|06214|13683|GMKN|2.56T|2560000000000|206.78|84745|-30.61|31|2023-05-01|15/03/2023|||||||2023-02-10|15/12/2022||||8706000000||
2023-04-30 00:57:31|06215|13697|NVTK|403.00B|403000000000|206.78|1239421|25.9|39|2023-07-26|15/06/2023||50.2||483990000000|||2023-05-01|15/03/2023||52.43||534970000000||
2023-04-30 00:57:36|06216|950026|RUAL|555.9B|555900000000|206.78|13050612|-39.13|27|2023-05-16|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-04-30 00:57:41|06217|1167498|OZONDR|194.39B|194390000000|206.78|203317|67.88|11|2023-05-16|15/03/2023|||||||2023-04-06|15/12/2022||||||
2023-04-30 00:57:43|06218|1163242|||||||0||
2023-04-30 00:57:48|06219|21406|PHOR|1.03T|1030000000000|206.78|88394|2.33|40|2023-08-31|15/06/2023||273.68|||||2023-05-18|15/03/2023||327.08||||
2023-04-30 00:57:53|06220|13789|PIKK|453.22B|453220000000|206.78|230637|25.35|28|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 00:57:59|06221|44465|POLY|133.32B|133320000000|206.78|2495869|-7.54|27|2023-05-02|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-04-30 00:58:04|06222|13705|PLZL|1.13T|1130000000000|206.78|321399|-21.55|28|2023-08-04|15/06/2023||399.4||127830000000|||2023-05-31|15/03/2023||382.51||119770000000||
2023-04-30 00:58:10|06223|960754|QIWIDR|28.54B|28540000000|614.5|84894|84.26|27|2023-05-24|15/03/2023|||||||2023-03-31|15/12/2022||33.76||5480000000||
2023-04-30 00:58:16|06224|13707|ROSN|3.74T|3740000000000|206.78|2649575|-1.55|34|2023-08-10|15/06/2023||69.34||4023120000000|||2023-05-15|15/03/2023||64.05||3934890000000||
2023-04-30 00:58:22|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|-12.72|32|2023-03-24|15/12/2022|||||||2022-11-25|15/09/2022||||||
2023-04-30 00:58:26|06226|21419|RTKM|222.76B|222760000000|206.78|1688245|10.96|39|2023-05-17|15/03/2023|||||||2023-03-07|15/12/2022||||185370000000||
2023-04-30 00:58:32|06227|13754|HYDR|349.65B|349650000000|0.8274|117383969|3.81|39|2023-06-08|15/03/2023|||||||2023-02-28|15/12/2022|-0.01|||||
2023-04-30 00:58:39|06228|13711|SBER|2.99T|2990000000000|206.78|72934438|94.09|38|2023-05-03|15/03/2023|||||||2023-03-09|15/12/2022||||||
2023-04-30 00:58:44|06229|13712|SBER_p|2.99T|2990000000000|206.78|6458820|89.24|39|2023-05-03|15/03/2023|||||||2023-03-09|15/12/2022||||||
2023-04-30 00:58:48|06230|13713|CHMF|688.1B|688100000000|206.78|944672|-5.45|40|2023-07-20|15/06/2023||63.16||236870000000|||2023-04-20|15/03/2023||58.92||232600000000||
2023-04-30 00:58:53|06231|13716|SNGS|928.68B|928680000000|25.085|27870590|7.41|26|2021-08-18|15/06/2021|4.28||855300000000||||2021-05-04|15/03/2021||||5380000||
2023-04-30 00:58:58|06232|13717|SNGS_p|928.68B|928680000000|206.78|15587878|6.3|38|2023-07-28|15/06/2023|||||||2023-05-17|15/03/2023||||||
2023-04-30 00:59:04|06233|13738|TATN_p|915.43B|915430000000|206.78|463593|18.38|39|2023-06-09|15/03/2023|||||||2023-03-14|15/12/2022|64||649900000000|359300000000||
2023-04-30 00:59:10|06234|13718|TATN|915.43B|915430000000|206.78|2881277|11.54|39|2023-06-09|15/03/2023|||||||2023-03-14|15/12/2022|64||649900000000|359300000000||
2023-04-30 00:59:15|06235|1153662|TCSGDR|207.3B|207300000000|2754|243284|2|27|2023-05-24|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-04-30 00:59:19|06236|21302|UPRO|124.33B|124330000000|1.964|144926699|36.39|39|2023-05-09|15/03/2023|||||||2023-03-14|15/12/2022||||||
2023-04-30 00:59:24|06237|1061926|FIVEDR|221.19B|221190000000|206.78|128545|42.79|27|2023-04-27|15/03/2023|143.35||696360000000|695360000000|||2023-03-17|15/12/2022|234.77||705180000000|703990000000||
2023-04-30 00:59:28|06238|102063|YNDX|549.44B|549440000000|206.78|597025|20.31|28|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|2.87||152170000000|||
2023-04-30 00:59:33|06239|18595|ALPA4|5.31B|5310000000|206.78|7492079|-63.31|34|2023-08-03|15/06/2023||0.225||1270000000|||2023-05-04|15/03/2023||0.1865||957200000||
2023-04-30 00:59:37|06240|18599|ABEV3|222.95B|222950000000|206.78|32433408|-3.6|36|2023-08-03|15/06/2023||0.1704||19170000000|||2023-05-04|15/03/2023||0.2||19980000000||
2023-04-30 00:59:42|06241|18626|AMER3|938.63M|938630000|206.78|60587979|-95.87|40|2023-08-10|15/06/2023||0.01||7080000000|||2023-05-11|15/03/2023||-0.21||6600000000||
2023-04-30 00:59:48|06242|1025085|CRFB3|22.62B|22620000000|10.78|7556225|-48.57|26|2023-07-25|15/06/2023||0.2283||31480000000|||2023-05-10|15/03/2023||0.0551||25600000000||
2023-04-30 00:59:54|06243|1008677|AZUL4|3.78B|3780000000|206.78|17315039|-51.1|27|2023-08-10|15/06/2023||-0.9478||4390000000|||2023-05-15|15/03/2023||-0.6297||4570000000||
2023-04-30 00:59:59|06244|18628|B3SA3|67.56B|67560000000|11.62|49869859|-13.43|40|2023-08-10|15/06/2023||0.1943||2320000000|||2023-05-11|15/03/2023||0.1866||2210000000||
2023-04-30 01:00:04|06245|996550|BPAC11|116.48B|116480000000|23.18|14720734|-3.94|27|2023-08-08|15/06/2023||0.5996||4960000000|||2023-05-08|15/03/2023||0.5828||4770000000||
2023-04-30 01:00:09|06246|1075215|BIDI4|8.78B|8780000000|206.78|9275058|-38.34|22|2022-11-10|15/09/2022||0.037||1100000000|||2022-08-10|15/06/2022||0.0203||989260000||
2023-04-30 01:00:14|06247|1141840|BIDI11|24.15B|24150000000|206.78|14243087|-36.35|19|2022-11-10|15/09/2022||0.111||1100000000|||2022-08-10|15/06/2022||0.0608||989260000||
2023-04-30 01:00:19|06248|18614|BPAN4|6.82B|6820000000|206.78|3323600|-45.07|26|2023-08-03|15/06/2023||0.1871||2130000000|||2023-05-04|15/03/2023||0.1767||2020000000||
2023-04-30 01:00:26|06249|50509|BBSE3|68.51B|68510000000|206.78|5675016|36.71|38|2023-08-07|15/06/2023||0.8611||1930000000|||2023-05-15|15/03/2023||0.8196||1850000000||
2023-04-30 01:00:31|06250|18621|BRML3|6.77B|6770000000|206.78|13003034|-11.63|39|2023-05-11|15/03/2023||0.1183||350480000|||2023-03-16|15/12/2022||0.2029||463550000||
2023-04-30 01:00:35|06251|18605|BBDC3|139.77B|139770000000|12.40|7266595|-16.02|40|2023-08-03|15/06/2023||0.4055||30090000000|||2023-05-04|15/03/2023||0.3618||29760000000||
2023-04-30 01:00:39|06252|18606|BBDC4|139.77B|139770000000|206.78|52624930|-22.79|36|2023-08-03|15/06/2023||0.4055||30090000000|||2023-05-04|15/03/2023||0.3618||29760000000||
2023-04-30 01:00:44|06253|18616|BRAP4|9.19B|9190000000|206.78|2710443|-16.68|36|2023-05-12|15/03/2023||3.01||483770000|||2023-03-27|15/12/2022|2.16|1.39|611180000|485560000||
2023-04-30 01:00:54|06254|18604|BBAS3|122.3B|122300000000|206.78|14838121|32.51|40|2023-08-09|15/06/2023||2.93||32990000000|||2023-05-15|15/03/2023||2.86||32150000000||
2023-04-30 01:00:58|06255|1155784|PCAR3|4.05B|4050000000|206.78|3776208|-28.77|28|2023-07-24|15/06/2023||-0.1806||9130000000|||2023-05-03|15/03/2023||-0.2772||7690000000||
2023-04-30 01:01:03|06256|18620|BRKM5|16.02B|16020000000|19.8|3706564|-51.41|29|2023-08-03|15/06/2023||-0.6893||20290000000|||2023-05-04|15/03/2023||-0.1964||19540000000||
2023-04-30 01:01:08|06257|18617|||||||40|2023-08-08|15/06/2023||-0.2633||13270000000|||2023-05-10|15/03/2023||-0.3953||12910000000||
2023-04-30 01:01:13|06258|18633|CCRO3|27.41B|27410000000|206.78|10346374|3.98|40|2023-08-10|15/06/2023||0.1676||4130000000|||2023-05-11|15/03/2023||0.2178||3690000000||
2023-04-30 01:01:19|06259|18642|CMIG4|32.95B|32950000000|206.78|10971893|10.42|29|2023-08-03|15/06/2023||-0.0097||8660000000|||2023-05-04|15/03/2023||0.6622||8750000000||
2023-04-30 01:01:24|06260|18639|CIEL3|14.71B|14710000000|5.46|24123239|56.59|40|2023-08-01|15/06/2023||0.1715||3080000000|||2023-04-27|15/03/2023|0.1528|0.1438|2570000000|2720000000||
2023-04-30 01:01:29|06261|40433|COGN3|3.82B|3820000000|206.78|29012666|-19.92|40|2023-08-10|15/06/2023||-0.0554||1290000000|||2023-05-11|15/03/2023||-0.0184||1310000000||
2023-04-30 01:01:34|06262|18647|CPLE6|21.03B|21030000000|7.98|13916151|12.57|40|2023-08-09|15/06/2023||0.192||3920000000|||2023-05-10|15/03/2023||0.186||4040000000||
2023-04-30 01:01:39|06263|18651|CSAN3|27.96B|27960000000|206.78|9994436|-28.38|36|2023-08-14|15/06/2023||0.2422||40640000000|||2023-05-15|15/03/2023||0.2304||38030000000||
2023-04-30 01:01:45|06264|18645|CPFE3|38.19B|38190000000|206.78|2149767|-0.41|36|2023-08-15|15/06/2023||1.08||8880000000|||2023-05-11|15/03/2023||1.25||9630000000||
2023-04-30 01:01:50|06265|50513|CVCB3|754.09M|754090000|206.78|21274210|-79.44|37|2023-08-08|15/06/2023||||346000000|||2023-05-09|15/03/2023||||343000000||
2023-04-30 01:01:57|06266|18657|CYRE3|5.81B|5810000000|206.78|6515548|5.87|40|2023-08-10|15/06/2023||0.6416||1370000000|||2023-05-11|15/03/2023||0.6673||1400000000||
2023-04-30 01:02:01|06267|18662|DXCO3|4.76B|4760000000|5.86|6354849|-51.44|40|2023-08-02|15/06/2023||0.045||2270000000|||2023-05-03|15/03/2023||0.0633||1930000000||
2023-04-30 01:02:06|06268|18663|ECOR3|4.29B|4290000000|206.78|6298810|-15.56|40|2023-07-31|15/06/2023||0.125||1130000000|||2023-05-10|15/03/2023||0.145||1320000000||
2023-04-30 01:02:11|06269|18666|ELET3|78.46B|78460000000|206.78|12268300|-16.9|40|2023-08-08|15/06/2023||0.1587||8580000000|||2023-05-04|15/03/2023||0.1587||8360000000||
2023-04-30 01:02:16|06270|18667|ELET6|78.46B|78460000000|36.45|2991992|-9.42|40|2023-08-08|15/06/2023||0.1587||8580000000|||2023-05-04|15/03/2023||0.1587||8360000000||
2023-04-30 01:02:21|06271|18669|EMBR3|14.27B|14270000000|206.78|8622882|34.89|40|2023-07-28|15/06/2023||0.2907||6060000000|||2023-05-04|15/03/2023||0.0016||4170000000||
2023-04-30 01:02:26|06272|18670|ENBR3|12.73B|12730000000|22.44|4642934|3.03|40|2023-07-26|15/06/2023||0.5756||4130000000|||2023-05-03|15/03/2023||0.58||4200000000||
2023-04-30 01:02:31|06273|977700|ENGI11|19.1B|19100000000|206.78|3288487|-11.01|28|2023-08-10|15/06/2023||0.9076||5670000000|||2023-05-11|15/03/2023||0.9076||5880000000||
2023-04-30 01:02:39|06274|18735|ENEV3|17.95B|17950000000|206.78|10984120|-18.41|36|2023-08-10|15/06/2023||0.09||1562000000|||2023-05-15|15/03/2023||0.04||1560000000||
2023-04-30 01:02:45|06275|18790|EGIE3|33.64B|33640000000|206.78|1913752|-0.12|40|2023-08-08|15/06/2023||0.979||2740000000|||2023-05-04|15/03/2023||0.9495||2730000000||
2023-04-30 01:02:52|06276|18672|EQTL3|30.09B|30090000000|206.78|8157751|7.68|34|2023-08-09|15/06/2023||0.2553||7260000000|||2023-05-10|15/03/2023||0.2619||7690000000||
2023-04-30 01:03:04|06277|18677|EZTC3|3.17B|3170000000|206.78|3106751|-10|33|2023-08-16|15/06/2023||0.4551||319640000|||2023-05-11|15/03/2023||0.4707||330610000||
2023-04-30 01:03:09|06278|18682|FLRY3|5.32B|5320000000|206.78|2662656|-3.05|40|2023-08-03|15/06/2023||0.271||1200000000|||2023-05-04|15/03/2023||0.3025||1190000000||
2023-04-30 01:03:15|06279|18691|GOAU4|11.8B|11800000000|206.78|7550439|4.99|35|2023-05-08|15/03/2023||0.90||918740000|||2023-03-01|15/12/2022|0.54|0.54|766170000|766170000||
2023-04-30 01:03:23|06280|18689|GGBR4|42.37B|42370000000|206.78|10394125|3.51|36|2023-08-09|15/06/2023||1.36||20680000000|||2023-05-03|15/03/2023||1.37||19160000000||
2023-04-30 01:03:27|06281|1178707|GETT11|||4.81|268054|43.13}|6|2023-02-06|15/12/2022|||||||2022-11-08|15/09/2022||||||
2023-04-30 01:03:32|06282|18692|GOLL4|2.77B|2770000000|206.78|14718893|-56.57|36|2023-07-27|15/06/2023||-0.3346||4100000000|||2023-04-26|15/03/2023|0.33|0.0744|4900000000|4810000000||
2023-04-30 01:03:37|06283|1073236|HAPV3|19.61B|19610000000|206.78|115857405|-69.93|26|2023-08-09|15/06/2023||-0.0145||7010000000|||2023-05-08|15/03/2023||-0.0268||6790000000||
2023-04-30 01:03:41|06284|18698|||||||40|2023-07-27|15/06/2023||0.7295||2140000000|||2023-04-27|15/03/2023|0.5439|0.528|1700000000|1680000000||
2023-04-30 01:03:47|06285|18701|IGTA3|5.84B|5840000000|206.78|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|||2022-03-01|15/12/2021||0.2765||226530000||
2023-04-30 01:03:53|06286|1030995|IRBR3|2.58B|2580000000|31.60|2288474|-62.38|26|2023-08-14|15/06/2023||-0.09||1660000000|||2023-05-15|15/03/2023||-0.34||1950000000||
2023-04-30 01:03:59|06287|18706|ITSA4|84.61B|84610000000|206.78|22449651|3.21|36|2023-08-14|15/06/2023||0.39||3830000000|||2023-05-15|15/03/2023||0.38||3700000000||
2023-04-30 01:04:05|06288|18708|ITUB4|235.05B|235050000000|206.78|34332510|7.94|36|2023-08-07|15/06/2023||0.873||38910000000|||2023-05-08|15/03/2023||0.8554||37720000000||
2023-04-30 01:04:11|06289|18709|JBSS3|39.7B|39700000000|206.78|10890136|-52.72|40|2023-08-09|15/06/2023||0.6733||93580000000|||2023-05-11|15/03/2023||-0.235||87730000000||
2023-04-30 01:04:16|06290|18711|JHSF3|2.62B|2620000000|3.84|3499403|-42.86|33|2023-08-10|15/06/2023||0.32||638500000|||2023-05-11|15/03/2023||0.27||597830000||
2023-04-30 01:04:21|06291|102072|KLBN11|21.05B|21050000000|206.78|6897346|-6.8|37|2023-07-26|15/06/2023||0.5232||4980000000|||2023-05-03|15/03/2023||0.722||4840000000||
2023-04-30 01:04:29|06292|18770|RENT3|56.77B|56770000000|57.73|7460111|9.03|40|2023-08-03|15/06/2023||0.6155||7150000000|||2023-05-15|15/03/2023||0.693||6950000000||
2023-04-30 01:04:35|06293|40434|LCAM3|12.26B|12260000000|206.78|3873539|-0.08|33|2022-11-11|15/09/2022||0.5865||2740000000|||2022-08-12|15/06/2022||0.5335||2310000000||
2023-04-30 01:04:39|06294|1156708|LWSA3|3.11B|3110000000|206.78|9067285|-30.89|20|2023-08-10|15/06/2023||0.0399||331970000|||2023-05-11|15/03/2023||0.0331||312430000||
2023-04-30 01:04:45|06295|18717|LAME4|12.38B|12380000000|206.78|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|||2022-02-24|15/12/2021||0.502||9010000000||
2023-04-30 01:04:50|06296|18724|LREN3|15.5B|15500000000|15.83|19701728|-34.62|40|2023-08-03|15/06/2023||0.3532||3500000000|||2023-05-03|15/03/2023||0.0665||2640000000||
2023-04-30 01:04:55|06297|18729|MGLU3|22.3B|22300000000|206.78|117323292|-35.71|38|2023-08-10|15/06/2023||-0.02||9640000000|||2023-05-11|15/03/2023||-0.02||9220000000||
2023-04-30 01:05:00|06298|18736|MRFG3|4.29B|4290000000|206.78|13283151|-64.09|40|2023-08-10|15/06/2023||0.435||34640000000|||2023-05-12|15/03/2023||0.11||34500000000||
2023-04-30 01:05:08|06299|1167031|CASH3|743.99M|743990000|206.78|24599141|-54.97|15|2023-08-08|15/06/2023||-0.0031||142810000|||2023-05-09|15/03/2023||-0.0072||123820000||
2023-04-30 01:05:14|06300|18608|BEEF3|5B|5000000000|206.78|11009749|-32.86|40|2023-08-09|15/06/2023||0.24||7970000000|||2023-05-10|15/03/2023||-0.07||7290000000||
2023-04-30 01:05:18|06301|1163446|SOMA3|6.59B|6590000000|206.78|9644552|-32.26|18|2023-08-09|15/06/2023||0.2028||1430000000|||2023-05-04|15/03/2023||0.1034||1160000000||
2023-04-30 01:05:24|06302|18738|MRVE3|3.48B|3480000000|206.78|14301856|-31.57|40|2023-08-09|15/06/2023||0.1296||1750000000|||2023-05-15|15/03/2023||0.0304||1670000000||
2023-04-30 01:05:28|06303|18740|MULT3|15.16B|15160000000|25.82|4537084|10.15|40|2023-07-27|15/06/2023||0.3042||435640000|||2023-04-27|15/03/2023|0.3118|0.2711|471300000|418660000||
2023-04-30 01:05:34|06304|18742|NTCO3|15.19B|15190000000|206.78|22470621|-42.47|40|2023-08-14|15/06/2023||-0.1177||8960000000|||2023-05-08|15/03/2023||-0.1737||8230000000||
2023-04-30 01:05:39|06305|1073664|GNDI3|41.17B|41170000000|206.78|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|||2022-03-16|15/12/2021||0.26||3320000000||
2023-04-30 01:05:45|06306|18749|PETR3|331.25B|331250000000|206.78|13922008|6.18|40|2023-08-03|15/06/2023||1.9||135440000000|||2023-05-11|15/03/2023||1.96||134185000000||
2023-04-30 01:05:51|06307|18750|PETR4|331.25B|331250000000|206.78|62929259|6.91|35|2023-08-03|15/06/2023||1.9||135440000000|||2023-05-11|15/03/2023||1.98||134185000000||
2023-04-30 01:05:57|06308|18697|PRIO3|29.47B|29470000000|206.78|13409110|31.7|39|2023-05-03|15/03/2023||1.42||3020000000|||2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000||
2023-04-30 01:06:03|06309|1165867|PETZ3|2.85B|2850000000|206.78|11742507|-61.04|16|2023-08-09|15/06/2023||0.04||852610000|||2023-05-04|15/03/2023||0.01||834980000||
2023-04-30 01:06:08|06310|18764|QUAL3|1.11B|1110000000|206.78|5899828|-70.97|37|2023-08-08|15/06/2023||0.1338||467630000|||2023-05-10|15/03/2023||0.0985||470050000||
2023-04-30 01:06:13|06311|40436|RADL3|43.3B|43300000000|206.78|6172510|19.26|40|2023-08-08|15/06/2023||0.2||8310000000|||2023-05-02|15/03/2023||0.12||8210000000||
2023-04-30 01:06:18|06312|1167542|RDOR3|51.53B|51530000000|206.78|6808087|-40.53|16|2023-08-14|15/06/2023||0.2751||9460000000|||2023-05-15|15/03/2023||0.1892||10140000000||
2023-04-30 01:06:23|06313|18593|RAIL3|36.49B|36490000000|19.70|10447654|13.35|38|2023-08-10|15/06/2023||0.25||3130000000|||2023-05-04|15/03/2023||0.0433||2330000000||
2023-04-30 01:06:28|06314|18776|SBSP3|31.53B|31530000000|206.78|3443911|1.22|40|2023-08-10|15/06/2023||1.26||5210000000|||2023-05-11|15/03/2023||1.04||4990000000||
2023-04-30 01:06:33|06315|18775|SANB11|98.97B|98970000000|206.78|2193275|-14.55|40|2023-07-26|15/06/2023||0.7365||18380000000|||2023-04-26|15/03/2023|0.5576|0.4969|17900000000|17690000000||
2023-04-30 01:06:38|06316|1170443|ASAI3|16.59B|16590000000|206.78|17282572|-20.55|14|2023-07-24|15/06/2023||0.239||18890000000|||2023-05-04|15/03/2023||0.1219||15950000000||
2023-04-30 01:06:45|06317|18653|CSNA3|18.84B|18840000000|206.78|8378364|-31.61|40|2023-08-02|15/06/2023||0.8435||11450000000|||2023-05-03|15/03/2023||0.6997||10980000000||
2023-04-30 01:06:51|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|-19.94|36|2023-02-28|15/12/2022||0.5609||6020000000|||2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000||
2023-04-30 01:06:56|06319|1055002|SUZB3|52.11B|52110000000|206.78|5870297|-21.43|28|2023-08-02|15/06/2023||0.6899||9880000000|||2023-04-27|15/03/2023|4.16|3.97|11300000000|11390000000||
2023-04-30 01:07:00|06320|18804|TAEE11|12.56B|12560000000|206.78|2560672|-12.23|34|2023-08-03|15/06/2023||0.8872||592530000|||2023-05-03|15/03/2023||0.8738||789810000||
2023-04-30 01:07:05|06321|18817|VIVT3|68.41B|68410000000|206.78|2249795|-20.53|40|2023-07-26|15/06/2023||0.5533||12140000000|||2023-05-09|15/03/2023||0.5428||12330000000||
2023-04-30 01:07:11|06322|18797|TIMS3|33.89B|33890000000|13.94|8233531|2.29|40|2023-07-31|15/06/2023||0.1471||5520000000|||2023-05-08|15/03/2023||0.105||5560000000||
2023-04-30 01:07:17|06323|18801|TOTS3|15.54B|15540000000|206.78|5030911|-22.54|40|2023-08-08|15/06/2023||0.3012||1150000000|||2023-05-08|15/03/2023||0.287||1130000000||
2023-04-30 01:07:23|06324|18807|UGPA3|15.73B|15730000000|206.78|8070518|8.05|36|2023-08-09|15/06/2023||0.1741||30320000000|||2023-05-03|15/03/2023||0.1633||29760000000||
2023-04-30 01:07:28|06325|18812|USIM5|8.76B|8760000000|206.78|14181557|-38.03|40|2023-07-28|15/06/2023||0.3039||7960000000|||2023-04-20|15/03/2023|0.39|0.3497|7360000000|7650000000||
2023-04-30 01:07:32|06326|18814|VALE3|321.46B|321460000000|72.42|22782670|-9.53|40|2023-07-27|15/06/2023||3.68||53780000000|||2023-04-27|15/03/2023|2.05|2.46|42190000000|43740000000||
2023-04-30 01:07:36|06327|986421|VIIA3|2.91B|2910000000|206.78|66394821|-40.58|28|2023-08-10|15/06/2023||-0.01||8160000000|||2023-05-04|15/03/2023||-0.05||7440000000||
2023-04-30 01:07:41|06328|18820|WEGE3|172.54B|172540000000|40.95|6818518|32.44|40|2023-07-19|15/06/2023||0.3||8270000000|||2023-04-26|15/03/2023|0.3114|0.3|7700000000|8130000000||
2023-04-30 01:07:47|06329|18673|YDUQ3|2.36B|2360000000|206.78|4768092|-51.36|40|2023-08-10|15/06/2023||-0.0576||1160000000|||2023-05-09|15/03/2023||0.2938||1230000000||
2023-04-30 01:07:52|06330|101278|ABMM|9.2T|9200000000000|206.78|1817600|21.01|25|2023-07-11|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-04-30 01:08:05|06331|101279|ACES|7.7T|7700000000000|206.78|90477625|-56.94|34|2023-05-01|15/03/2023||||1578000000000|||2023-04-06|15/12/2022|18.28|8.66|1868000000000|||
2023-04-30 01:08:09|06332|1179331|KUAS|65.93B|65930000000|206.78|3230104|-29.17|6|2023-03-29|15/12/2022|3.69||51190000000||||2022-10-31|15/09/2022|1.32||37110000000|||
2023-04-30 01:08:14|06333|101280|ACST|1.72T|1720000000000|206.78|3616847|-21.84|27|2023-07-26|15/06/2023|||||||2023-04-18|15/03/2023|-2.36||360400000000|||
2023-04-30 01:08:19|06334|101282|ADHI|3.67T|3670000000000|206.78|11204565|-33.87|27|2023-05-01|15/03/2023|||||||2023-03-08|15/12/2022|10.35||4415950000000|4415950000000||
2023-04-30 01:08:24|06335|101283|ASSA|3.23T|3230000000000|206.78|16631875|-64.51|27|2023-07-27|15/06/2023|||||||2023-05-24|15/03/2023||||||
2023-04-30 01:08:28|06336|101284|ADMF|10.13T|10130000000000|10,125|111804|21.62|26|2023-07-27|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-30 01:08:33|06337|1159434|RONY|1T|1000000000000|206.78|1110000|0|12|2022-11-17|15/06/2022|-1.57||404100000||||2022-11-16|15/03/2022|2.43||6460000000|||
2023-04-30 01:08:37|06338|1156772|AYLS|61.45B|61450000000|206.78|9394033|-72.93|12|2023-04-01|15/12/2022|-2.42||1230000000||||2022-12-01|15/09/2022|0.03||3390000000|||
2023-04-30 01:08:43|06339|101286|APLN|3.04T|3040000000000|206.78|13664918|17.54|25|2023-05-04|15/12/2022|-15.89||1276600000000||||2023-05-02|15/03/2023||||||
2023-04-30 01:08:49|06340|943660|TARA|503.48B|503480000000|50|1392|0|24|2023-03-31|15/12/2022|-0.14||681800000||||2022-11-29|15/09/2022|-0.02||954500000|||
2023-04-30 01:08:54|06341|101373|CMPP|1.32T|1320000000000|206.78|537572|-77.45|23|2022-11-30|15/09/2022|-39.63||1362600000000||||2022-08-01|15/06/2022|-52.1||868600000000|||
2023-04-30 01:09:00|06342|101287|ADES|4.88T|4880000000000|8,275|161323|93.34|24|2023-03-31|15/12/2022|210.73||366800000000||||2022-11-28|15/09/2022|141.94||320900000000|||
2023-04-30 01:09:05|06343|101288|AIMS|59.84B|59840000000|272|571809|2.26|24|2023-04-12|15/12/2022|-17.2||1760000000||||2022-11-30|15/09/2022|6.72||10320000000|||
2023-04-30 01:09:11|06344|101289|AKRA|31.97T|31970000000000|206.78|39595884|51.4|28|2023-07-28|15/06/2023|||||||2023-04-26|15/03/2023|34.42||10959000000000|||
2023-04-30 01:09:16|06345|101409|GAMA|500.55B|500550000000|206.78|1238|0|23|2022-10-31|15/09/2022|-0.74||1310000000||||2022-08-31|15/06/2022|-0.94||1730000000|||
2023-04-30 01:09:21|06346|953124|ALKA|196.97B|196970000000|206.78|225930|29.33|24|2023-04-13|15/12/2022|79.34||1434400000000||||2022-12-01|15/09/2022|12.9||717800000000|||
2023-04-30 01:09:24|06347|101290|||||||38|2023-08-30|15/06/2023||4.62|||||2023-04-28|15/03/2023|9.24|9.24||||
2023-04-30 01:09:29|06348|1025106|FIRE|119.5B|119500000000|206.78|7572279|-67.86|24|2023-04-10|15/12/2022|-55.36||81430000000||||2022-10-31|15/09/2022|1.69||87430000000|||
2023-04-30 01:09:34|06349|101291|ALDO|895.21B|895210000000|206.78|190205|-27.75|24|2023-03-31|15/12/2022|3.91||301400000000||||2022-10-28|15/09/2022|15.83||333300000000|||
2023-04-30 01:09:40|06350|101292|ALMI|938.74B|938740000000|206.78|53572|-12.14|16|2021-05-31|15/12/2020|-0.03||68010000||||2020-11-04|15/09/2020|-51.58||284400000000|||
2023-04-30 01:09:48|06351|955951|ATIC|833.53B|833530000000|206.78|177484|-23.4|25|2023-04-12|15/12/2022|-11.47||2408100000000||||2022-11-30|15/09/2022|-0.94||1668600000000|||
2023-04-30 01:09:54|06352|101293|OKAS|178.36B|178360000000|206.78|15642416|77.19|5|2018-05-22|15/03/2018|-0||29430000||||2018-04-16|15/12/2017|0.01||30330000|||
2023-04-30 01:09:58|06353|1031278|NASA|550.25B|550250000000|50|3515|0|25|2023-04-05|15/12/2022|0.11||5080000000||||2022-11-29|15/09/2022|-0.16||3380000000|||
2023-04-30 01:10:03|06354|1156865|ASPI|78.41B|78410000000|206.78|4337202|57.53|15|2023-04-12|15/12/2022|-3.58||1500000000||||2022-12-01|15/09/2022|-0.6||3750000000|||
2023-04-30 01:10:09|06355|1091190|ANDI|467.5B|467500000000|50|5960|0|20|2023-04-03|15/12/2022|-2.55||71880000000||||2022-11-29|15/09/2022|1.44||70100000000|||
2023-04-30 01:10:16|06356|991135|AGII|5.82T|5820000000000|206.78|4114314|-15.86|27|2023-05-05|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-04-30 01:10:21|06357|101294|ANTM|50.46T|50460000000000|206.78|73680638|-19.23|37|2023-05-02|15/03/2023|||||||2023-03-26|15/12/2022|49.69|11.68|12247000000000|||
2023-04-30 01:10:25|06358|998092|AKKU|322.47B|322470000000|206.78|58908|0|24|2022-11-01|15/09/2022|0.56||1130000000||||2022-08-25|15/06/2022|0.01||931800000|||
2023-04-30 01:10:30|06359|101295|APEX|396.2B|396200000000|140|727223|-70.21|27|2023-04-28|15/03/2023|||||||2023-04-10|15/12/2022||||||
2023-04-30 01:10:35|06360|1174687|ARCI|8.49T|8490000000000|206.78|6338853|-13.2|0||
2023-04-30 01:10:41|06361|101209|AKPI|731.64B|731640000000|206.78|20672|25.79|25|2023-03-30|15/12/2022|-7.2||661800000000||||2022-11-30|15/09/2022|37.66||773300000000|||
2023-04-30 01:10:46|06362|953931|ARGO|166.44B|166440000000|206.78|5339|-63.93|13|2023-03-31|15/12/2022|-200.16||8770000000||||2022-11-08|15/09/2022|-21.69||23740000000|||
2023-04-30 01:10:55|06363|101296|APII|206.55B|206550000000|192|349581|-9.43|24|2023-04-13|15/12/2022|-6.68||66410000000||||2022-10-28|15/09/2022|9.52||90290000000|||
2023-04-30 01:11:00|06364|1096062|DIGI|81.25B|81250000000|206.78|18035|-23.08|21|2023-03-31|15/12/2022|-1.44||13610000000||||2022-10-31|15/09/2022|-2.93||9080000000|||
2023-04-30 01:11:05|06365|1141610|ARKA|100B|100000000000|50|2548659|0|14|2023-04-01|15/12/2022|-2.1||67480000000||||2022-10-28|15/09/2022|1.58||60030000000|||
2023-04-30 01:11:09|06366|1122744|JAYA|89.91B|89910000000|206.78|3132582|-38.59|18|2023-04-12|15/12/2022|0.01||20290000000||||2022-11-22|15/09/2022|1.6||20790000000|||
2023-04-30 01:11:14|06367|1025099|ARMY|450.31B|450310000000|206.78|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||||2021-11-03|15/06/2021|0.11||18980000000|||
2023-04-30 01:11:19|06368|101297|ARTA|938.02B|938020000000|206.78|835|19.32|24|2023-03-29|15/12/2022|9.13||19960000000||||2022-10-20|15/09/2022|1.27||16020000000|||
2023-04-30 01:11:23|06369|101298|ARNA|6.65T|6650000000000|915|4045175|-12.44|28|2023-07-17|15/06/2023|||||||2023-04-26|15/03/2023||||||
2023-04-30 01:11:28|06370|101302|AMFG|2.26T|2260000000000|5200|78149|-21.21|25|2023-05-29|15/03/2023|||||||2023-03-30|15/12/2022|-235.06||1444400000000|||
2023-04-30 01:11:32|06371|1156445|AMOR|2.75T|2750000000000|206.78|66955|-22.98|18|2023-05-01|15/03/2023|||||||2023-01-18|15/12/2022|10.54||83910000000|||
2023-04-30 01:11:35|06372|101303|POLY|124.79B|124790000000|50|554065|-28.57|5|2018-04-30|15/03/2018|||118800000||||2018-03-27|15/12/2017|||110400000|||
2023-04-30 01:11:41|06373|101208|MYTX|503.57B|503570000000|206.78|7453323|-2.99|24|2023-03-27|15/12/2022|-14.73||324100000000||||2022-11-15|15/09/2022|3.97||361800000000|||
2023-04-30 01:11:46|06374|1155848|AGAR|250B|250000000000|250|3972|-25.15|18|2023-04-04|15/12/2022|-8.68||92650000000||||2022-11-28|15/09/2022|1.65||188400000000|||
2023-04-30 01:11:50|06375|101304|APLI|438.78B|438780000000|206.78|137281|57.84|25|2023-03-31|15/12/2022|12.06||132200000000||||2022-10-31|15/09/2022|11.82||143400000000|||
2023-04-30 01:11:55|06376|101305|AALI|14.87T|14870000000000|206.78|840009|-38.2|37|2023-07-26|15/06/2023|||||||2023-04-18|15/03/2023|116.76||4285000000000|4761000000000||
2023-04-30 01:12:01|06377|101306|ASGR|1.25T|1250000000000|206.78|659742|-5.61|26|2023-07-26|15/06/2023|||||||2023-04-18|15/03/2023||||||
2023-04-30 01:12:06|06378|101307|ASII|273.26T|2.7326E+14|6,750|44553639|-10.89|38|2023-07-27|15/06/2023||208.73|||||2023-04-19|15/03/2023|215|154.92|82980000000000|72467000000000||
2023-04-30 01:12:11|06379|101308|AUTO|8.82T|8820000000000|206.78|7494904|59.83|26|2023-07-27|15/06/2023|||||||2023-04-17|15/03/2023|89.82||4974300000000|||
2023-04-30 01:12:16|06380|101347|BIPI|9.05T|9050000000000|206.78|324941983|67.05|6|2018-07-26|15/03/2018|||367300||||2018-06-28|15/12/2017|||567200|||
2023-04-30 01:12:21|06381|102973|ABDA|4T|4000000000000|206.78|288|3.2|22|2022-07-29|15/06/2022|19.19||156200000000||||2022-04-28|15/03/2022|89.3||191700000000|||
2023-04-30 01:12:25|06382|102978|ASBI|195.1B|195100000000|206.78|29628|87.92|24|2023-04-12|15/12/2022|-0.64||54990000000||||2022-10-28|15/09/2022|4.24||57030000000|||
2023-04-30 01:12:30|06383|101299|ASDM|182.4B|182400000000|206.78|5238|-5|24|2023-04-13|15/12/2022|54.08||47450000000||||2022-10-28|15/09/2022|5.78||41130000000|||
2023-04-30 01:12:36|06384|943651|ASJT|169.4B|169400000000|206.78|263982|-5.47|24|2023-03-31|15/12/2022|0.27||23480000000||||2022-10-27|15/09/2022|0.06||20810000000|||
2023-04-30 01:12:40|06385|1141612|LIFE|11.66T|11660000000000|206.78|1228|-5.93|18|2023-03-31|15/12/2022|60.22||690200000000||||2022-11-30|15/09/2022|22.69||739900000000|||
2023-04-30 01:12:45|06386|1056518|JMAS|53B|53000000000|206.78|1316851|-55.08|21|2023-04-01|15/12/2022|-2.58||21590000000||||2022-11-09|15/09/2022|0.43||21130000000|||
2023-04-30 01:12:50|06387|101309|ASMI|447.92B|447920000000|206.78|915091|-68.75|24|2023-04-04|15/12/2022|-2.96||98930000000||||2022-11-30|15/09/2022|-0.34||78230000000|||
2023-04-30 01:12:56|06388|101301|ASRM|499.03B|499030000000|206.78|1511|2.5|24|2023-04-17|15/12/2022|112.26||464400000000||||2022-11-29|15/09/2022|31.08||465300000000|||
2023-04-30 01:13:01|06389|1079934|TUGU|4.2T|4200000000000|206.78|2499474|70.4|20|2023-04-21|15/03/2023|519.4||738400000000||||2023-04-06|15/12/2022|63.01||786900000000|||
2023-04-30 01:13:05|06390|962000|AMIN|125.28B|125280000000|50.48|3886898|-20|23|2022-12-20|15/10/2022|2.02||63510000000||||2022-09-27|15/07/2022|1.69||51760000000|||
2023-04-30 01:13:09|06391|101310|ARII|741.1B|741100000000|206.78|544956|-10|5|2018-05-01|15/03/2018|-0||8770000||||2018-03-29|15/12/2017|-0||10930000|||
2023-04-30 01:13:14|06392|101210|ANJT|2.32T|2320000000000|206.78|3942596|-27.6|16|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:13:19|06393|101312|BNBR|1.26T|1260000000000|206.78|60425229|14|26|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:13:24|06394|101313|UNSP|270.02B|270020000000|206.78|1860711|-7.69|26|2023-05-02|15/03/2023|||||||2023-04-06|15/12/2022|5.52||2026700000000|||
2023-04-30 01:13:29|06395|101314|BTEL|1.84T|1840000000000|206.78|9900|0|25|2023-06-28|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 01:13:33|06396|101315|ELTY|2.18T|2180000000000|206.78|14461|0|24|2023-03-01|15/12/2022|||||||2022-11-30|15/09/2022|0.25||250900000000|||
2023-04-30 01:13:38|06397|1137584|BOLA|1.18T|1180000000000|206.78|678519|-49.22|18|2022-11-30|15/09/2022|1.21||84200000000||||2022-08-30|15/06/2022|-3.57||97890000000|||
2023-04-30 01:13:42|06398|102131|BALI|3.07T|3070000000000|206.78|72628|-1.89|24|2023-03-02|15/12/2022|15.19||243000000000||||2022-10-31|15/09/2022|12.64||245500000000|||
2023-04-30 01:13:48|06399|943645|AGRS|2.38T|2380000000000|206.78|3864011|-28.09|24|2023-03-14|15/12/2022|1.06||-70580000000||||2022-10-31|15/09/2022|1.6||354200000000|||
2023-04-30 01:13:53|06400|1156365|AMAR|4.15T|4150000000000|206.78|14074065|-22.25|18|2023-04-18|15/03/2023|1.26||302300000000||||2023-04-11|15/12/2022|0.95||255100000000|||
2023-04-30 01:13:57|06401|101316|INPC|1.27T|1270000000000|206.78|1554258|-32.26|24|2023-03-31|15/12/2022|-1.28||444700000000||||2022-10-31|15/09/2022|2.03||420100000000|||
2023-04-30 01:14:03|06402|962597|ARTO|28.68T|28680000000000|206.78|38979484|-82.23|26|2023-07-31|15/06/2023||4||629000000000|||2023-05-01|15/03/2023|1.26|3.8|523400000000|537000000000||
2023-04-30 01:14:07|06403|1165985|BBSI|11.41T|11410000000000|206.78|20213|-27.67|12|2023-04-11|15/12/2022|4.03||47510000000||||2022-10-31|15/09/2022|5.67||41380000000|||
2023-04-30 01:14:12|06404|1076597|BRIS|79.8T|79800000000000|206.78|54173069|12.26|21|2023-04-27|15/03/2023|31.61||5059000000000||||2023-02-14|15/12/2022|24.76||6350600000000|||
2023-04-30 01:14:18|06405|101318|BBKP|6.99T|6990000000000|206.78|69893936|-51.87|25|2023-05-01|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-04-30 01:14:23|06406|101211|BNBA|2.05T|2050000000000|206.78|519272|-73.35|24|2023-03-10|15/12/2022|-1.83||137600000000||||2022-10-27|15/09/2022|6.49||130700000000|||
2023-04-30 01:14:28|06407|101319|BACA|2.59T|2590000000000|206.78|10677026|-24.86|24|2023-04-03|15/12/2022|0.7||441300000000||||2022-10-19|15/09/2022|1.25||380200000000|||
2023-04-30 01:14:33|06408|101354|BBCA|1,115.64T|1.11564E+15|206.78|77811031|11.38|38|2023-07-26|15/06/2023||103.34||24077300000000|||2023-04-27|15/03/2023|93.79|103.34|24784000000000|23353170000000||
2023-04-30 01:14:39|06409|943652|BNGA|30.92T|30920000000000|206.78|8355654|16.43|28|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023|63.42||7045600000000|||
2023-04-30 01:14:45|06410|101320|BDMN|27.56T|27560000000000|206.78|1964384|15.1|37|2023-07-27|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-30 01:14:49|06411|943661|DNAR|2.04T|2040000000000|206.78|630516|-43.46|24|2023-03-21|15/12/2022|0.2||224500000000||||2022-10-31|15/09/2022|0.37||198800000000|||
2023-04-30 01:14:54|06412|978769|BGTG|1.1T|1100000000000|206.78|14292784|-58.39|24|2023-04-05|15/12/2022|0.86||139900000000||||2022-10-28|15/09/2022|1.64||125700000000|||
2023-04-30 01:14:59|06413|958362|BBHI|27.81T|27810000000000|206.78|842239|-80.31|24|2023-03-09|15/12/2022|2.81||281400000000||||2022-10-27|15/09/2022|2.29||229200000000|||
2023-04-30 01:15:05|06414|101323|BINA|23.57T|23570000000000|206.78|250647|3.12|25|2023-03-31|15/12/2022|10.48||375300000000||||2022-10-31|15/09/2022|7.06||326600000000|||
2023-04-30 01:15:09|06415|1177004|BCIC|1.87T|1870000000000|206.78|1082396|-26.95|11|2023-03-28|15/12/2022|0.09||541100000000||||2022-10-28|15/09/2022|2.88||471500000000|||
2023-04-30 01:15:15|06416|101325|BMRI|483T|483000000000000|206.78|99441178|15.64|38|2023-07-20|15/06/2023||119.77||33959930000000|||2023-04-18|15/03/2023|134.58|116.92|33209000000000|32684200000000||
2023-04-30 01:15:19|06417|101213|BMAS|10.56T|10560000000000|206.78|555993|48.73|24|2023-03-31|15/12/2022|4||257300000000||||2022-10-28|15/09/2022|7.31||249600000000|||
2023-04-30 01:15:24|06418|101326|MAYA|5.92T|5920000000000|206.78|240693|-14.53|24|2023-04-11|15/12/2022|-7.08||2062600000000||||2022-10-31|15/09/2022|2.95||1988800000000|||
2023-04-30 01:15:29|06419|101324|BNII|17.38T|17380000000000|206.78|504946|-19.15|26|2023-07-27|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-30 01:15:33|06420|101327|MEGA|58.59T|58590000000000|206.78|80956|-19.52|24|2023-02-02|15/12/2022|120.26||3657300000000||||2022-10-31|15/09/2022|97.72||3009800000000|||
2023-04-30 01:15:39|06421|101328|BBMD|7.75T|7750000000000|1,925|40333|-3.75|24|2023-04-11|15/12/2022|32.91||349900000000||||2022-10-28|15/09/2022|36.33||350900000000|||
2023-04-30 01:15:44|06422|101322|BABP|2.55T|2550000000000|206.78|63264199|-48.03|24|2023-03-31|15/12/2022|-0.22||374300000000||||2022-11-09|15/09/2022|0.65||323400000000|||
2023-04-30 01:15:49|06423|1174794|MASB|4.22T|4220000000000|206.78|7938|-4.49|11|2023-03-31|15/12/2022|44.91||336000000000||||2022-10-31|15/09/2022|81.42||347500000000|||
2023-04-30 01:15:54|06424|101329|NOBU|2.3T|2300000000000|206.78|476772|-14.53|24|2023-03-09|15/12/2022|6.17||350100000000||||2022-12-06|15/09/2022|6.1||323200000000|||
2023-04-30 01:16:00|06425|101317|BBNI|175.76T|1.7576E+14|206.78|29967316|2.17|38|2023-07-27|15/06/2023||289.98||16689700000000|||2023-04-18|15/03/2023|255.49|255.49|20896000000000|15155000000000||
2023-04-30 01:16:06|06426|1169504|BANK|19.28T|19280000000000|206.78|20410623|-30.69|13|2023-07-28|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-30 01:16:10|06427|101216|NISP|19.04T|19040000000000|206.78|6801189|29.69|26|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:16:15|06428|101217|BSWD|2.43T|2430000000000|206.78|1826|0|24|2023-04-05|15/12/2022|2.29||66310000000||||2022-10-31|15/09/2022|-7.52||65020000000|||
2023-04-30 01:16:20|06429|101331|PNBN|26.61T|26610000000000|206.78|4086463|9.41|28|2023-07-28|15/06/2023|||||||2023-04-18|15/03/2023|24.47||4143400000000|||
2023-04-30 01:16:25|06430|101332|PNBS|2.25T|2250000000000|58|18846174|-10.77|24|2023-03-10|15/12/2022|2.1||270500000000||||2022-10-28|15/09/2022|1.47||258500000000|||
2023-04-30 01:16:31|06431|101330|BJBR|13.2T|13200000000000|206.78|7041812|-14.92|35|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:16:36|06432|101335|BEKS|2.59T|2590000000000|206.78|67702|0|24|2023-03-30|15/12/2022|-2.18||177300000000||||2022-10-28|15/09/2022|-0.83||132300000000|||
2023-04-30 01:16:41|06433|101333|BJTM|10.14T|10140000000000|675|10521163|-15.09|27|2023-05-01|15/03/2023|||||||2023-03-10|15/12/2022|22.61||1339000000000|1339000000000||
2023-04-30 01:16:47|06434|101334|BNLI|34.55T|34550000000000|206.78|70607|-22.36|25|2023-05-01|15/03/2023|||||||2023-02-22|15/12/2022|-6.51||4036400000000|||
2023-04-30 01:16:51|06435|101218|BKSW|1.74T|1740000000000|206.78|1279277|-39.72|24|2023-04-13|15/12/2022|-3.06||262400000000||||2022-10-31|15/09/2022|-24.39||241600000000|||
2023-04-30 01:16:58|06436|101356|AGRO|10.54T|10540000000000|206.78|29159746|-59.62|25|2023-04-19|15/03/2023|0.18||302000000000||||2023-03-03|15/12/2022|-0.92||411400000000|||
2023-04-30 01:17:04|06437|101336|BBRI|770.46T|7.7046E+14|206.78|134416229|4.72|37|2023-08-29|15/06/2023||88||42991000000000|||2023-04-27|15/03/2023|94|85|43222000000000|44139000000000||
2023-04-30 01:17:10|06438|101337|BSIM|17.55T|17550000000000|206.78|98998|42.4|24|2023-04-01|15/12/2022|1.94||1049100000000||||2022-10-31|15/09/2022|1.76||1056900000000|||
2023-04-30 01:17:19|06439|101339|BTPN|20.54T|20540000000000|206.78|30779|-1.16|37|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:17:24|06440|101338|BBTN|13.18T|13180000000000|206.78|23980440|-32.52|37|2023-05-01|15/03/2023|57.07||7452500000000||||2023-02-18|15/12/2022|62.78||4460000000000|4503330000000||
2023-04-30 01:17:29|06441|1084855|BTPS|16.48T|16480000000000|206.78|12962021|-37.97|23|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:17:34|06442|101340|BVIC|1.19T|1190000000000|206.78|4118567|-42.04|23|2022-10-31|15/09/2022|4.48||456900000000||||2022-07-18|15/06/2022|4.73||567600000000|||
2023-04-30 01:17:39|06443|101341|MCOR|2.62T|2620000000000|206.78|4984040|-27.37|24|2023-02-20|15/12/2022|1.18||422200000000||||2022-10-27|15/09/2022|0.79||353400000000|||
2023-04-30 01:17:44|06444|101321|SDRA|4.88T|4880000000000|206.78|104167|-0.87|24|2023-03-02|15/12/2022|27.55||939300000000||||2022-10-28|15/09/2022|22.16||876200000000|||
2023-04-30 01:17:49|06445|945176|BBYB|5.7T|5700000000000|206.78|33873177|-61.32|25|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022|-18.62||675800000000|675800000000||
2023-04-30 01:17:53|06446|101342|BSSR|10.83T|10830000000000|206.78|819439|-17.61|5|2018-04-30|15/03/2018|0.01||90210000||||2018-03-16|15/12/2017|0.01||102400000|||
2023-04-30 01:17:57|06447|101343|BRPT|78.45T|78450000000000|206.78|69369481|-1.35|17|2023-05-10|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 01:18:02|06448|102974|BPFI|818.24B|818240000000|306|35035|-55.33|24|2023-03-24|15/12/2022|-0.21||56960000000||||2022-10-26|15/09/2022|9.63||85130000000|||
2023-04-30 01:18:06|06449|943658|BPII|5.38T|5380000000000|10850|68941|40.91|24|2023-04-14|15/12/2022|-994.58||34770000000||||2022-10-31|15/09/2022|1240.06||251400000000|||
2023-04-30 01:18:10|06450|1088203|BPTR|438.55B|438550000000|206.78|39624679|-9.12|20|2023-03-31|15/12/2022|-0.94||94690000000||||2022-10-28|15/09/2022|5.57||89420000000|||
2023-04-30 01:18:15|06451|1158984|BESS|545.86B|545860000000|206.78|876767|-72.35|15|2023-04-12|15/12/2022|5.07||99180000000||||2022-12-02|15/09/2022|1.98||96030000000|||
2023-04-30 01:18:23|06452|101344|BYAN|716.67T|7.1667E+14|206.78|388698|-49.41|25|2023-05-01|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-04-30 01:18:27|06453|101219|BAYU|323.2B|323200000000|206.78|12634|-20.09|24|2023-04-03|15/12/2022|61.36||620000000000||||2022-11-15|15/09/2022|35||555900000000|||
2023-04-30 01:18:34|06454|101345|BAPA|48.31B|48310000000|206.78|7427463|-33.03|22|2022-11-30|15/09/2022|-1.65||727900000||||2022-08-31|15/06/2022|-1.47||1100000000|||
2023-04-30 01:18:39|06455|101346|BEST|1.46T|1460000000000|307.26|28604009|41.12|38|2023-07-28|15/06/2023|||||||2023-04-18|15/03/2023|11.33||197400000000|197000000000||
2023-04-30 01:18:44|06456|101220|RMBA|11.14T|11140000000000|206.78|694900|0|25|2023-06-14|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-04-30 01:18:48|06457|1171376|BEBS|26.78T|26780000000000|206.78|1399500|-30.81|12|2023-04-03|15/12/2022|-0.61||15310000000||||2022-10-31|15/09/2022|7.55||286900000000|||
2023-04-30 01:18:52|06458|1141290|BLUE|120.38B|120380000000|288|104130|4.35|18|2023-04-06|15/12/2022|-0.76||32620000000||||2022-12-02|15/09/2022|15.85||41670000000|||
2023-04-30 01:18:57|06459|1164039|BLTA|1.3T|1300000000000|50.48|4546|0|14|2023-06-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 01:19:01|06460|101349|BRNA|1.08T|1080000000000|206.78|25029|8.37|24|2023-04-06|15/12/2022|-60.23||250800000000||||2022-11-01|15/09/2022|-29.47||257100000000|||
2023-04-30 01:19:05|06461|101350|BTON|308.16B|308160000000|428|9015|9.74|24|2023-04-03|15/12/2022|19.76||40540000000||||2022-11-17|15/09/2022|14.95||42640000000|||
2023-04-30 01:19:09|06462|101351|BFIN|20.68T|20680000000000|206.78|11881558|7|28|2023-07-27|15/06/2023|||||||2023-04-26|15/03/2023|33.83||1431000000000|||
2023-04-30 01:19:14|06463|1152820|BAPI|279.59B|279590000000|206.78|6718|0|16|2022-11-30|15/09/2022|0.01||499000000||||2022-08-31|15/06/2022|0.06||9500000000|||
2023-04-30 01:19:18|06464|1159527|BHAT|3.8T|3800000000000|206.78|168779452|-24.38|13|2023-03-31|15/12/2022|0.35||37080000000||||2022-11-30|15/09/2022|-0.46||59860000000|||
2023-04-30 01:19:23|06465|101352|BIPP|251.43B|251430000000|206.78|85391|-1.96|24|2023-04-11|15/12/2022|0.73||53550000000||||2022-12-01|15/09/2022|-2.35||85640000000|||
2023-04-30 01:19:28|06466|1141285|PAMG|181.25B|181250000000|206.78|1339942|-29.27|18|2023-03-28|15/12/2022|-0.41||13960000000||||2022-11-24|15/09/2022|0.02||14260000000|||
2023-04-30 01:19:33|06467|955952|BIKA|49.75B|49750000000|206.78|13726|-63.16|23|2022-11-28|15/09/2022|-14.94||36760000000||||2022-08-30|15/06/2022|-9.99||28940000000|||
2023-04-30 01:19:37|06468|945724|BMSR|463.68B|463680000000|206.78|272182|41.84|24|2023-04-13|15/12/2022|23||1127200000000||||2022-11-18|15/09/2022|135.24||1237600000000|||
2023-04-30 01:19:43|06469|994431|BOGA|4.62T|4620000000000|206.78|129420644|-10.33|24|2023-03-31|15/12/2022|-0.4||241100000000||||2022-11-01|15/09/2022|1.37||198400000000|||
2023-04-30 01:19:48|06470|101353|BISI|5.04T|5040000000000|1,680|499102|16.67|26|2023-04-28|15/03/2023|||||||2023-04-17|15/12/2022|60.77||579600000000|||
2023-04-30 01:19:53|06471|1130941|POSA|419.44B|419440000000|206.78|0|0|15|2023-04-13|15/12/2022|-13.16||15310000000||||2022-11-26|15/09/2022|-2.42||14710000000|||
2023-04-30 01:19:57|06472|943663|BIRD|4.42T|4420000000000|1765|4507951|29.78|27|2023-04-27|15/03/2023|||1046000000000||||2023-04-04|15/12/2022|39.06||1081300000000|||
2023-04-30 01:20:02|06473|1062863|BOSS|82.6B|82600000000|206.78|19586807|-16.9|23|2022-11-30|15/09/2022|52.72||210800000000||||2022-08-31|15/06/2022|11.78||136500000000|||
2023-04-30 01:20:09|06474|1163263|SOFA|38.03B|38030000000|23|611932|-36.11|6|2023-03-31|15/12/2022|0.51||47030000000||||2022-08-01|15/06/2022|-1.37||18540000000|||
2023-04-30 01:20:14|06475|101221|BBLD|872.27B|872270000000|530|14041|29.9|25|2023-03-30|15/12/2022|21.97||156100000000||||2022-11-01|15/09/2022|17.69||154900000000|||
2023-04-30 01:20:19|06476|101357|BULL|1.7T|1700000000000|206.78|122891723|-23.42|18|2023-06-29|15/03/2023|||||||2023-06-05|15/12/2022||||||
2023-04-30 01:20:24|06477|101358|BUDI|935.79B|935790000000|208|402382|-4.59|26|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-30 01:20:29|06478|955767|BUKK|2.83T|2830000000000|206.78|29580|-2.73|24|2023-03-24|15/12/2022|44.6||1742800000000||||2022-10-28|15/09/2022|58.88||637100000000|||
2023-04-30 01:20:34|06479|1175886|BUKA|24.32T|24320000000000|206.78|144174913|-38.22|12|2023-04-28|15/03/2023|-1.55|-1.55|||||2023-03-28|15/12/2022|-15.91|1.5|1029000000000|||
2023-04-30 01:20:39|06480|101599|PTBA|47.56T|47560000000000|206.78|19019600|8.38|38|2023-08-02|15/06/2023||235.8||10101810000000|||2023-05-01|15/03/2023||233.13||10206000000000||
2023-04-30 01:20:44|06481|101359|BKDP|480.9B|480900000000|206.78|3550633|-26.44|24|2023-04-13|15/12/2022|-0.78||-682900000||||2022-11-30|15/09/2022|-0.68||7630000000|||
2023-04-30 01:20:48|06482|101360|BUVA|408.68B|408680000000|206.78|719800|0|21|2023-04-17|15/12/2022|-26.03||225900000000||||2023-03-07|15/12/2021|-39.18||27400000000|||
2023-04-30 01:20:52|06483|1159526|BBSS|336B|336000000000|206.78|2765353|37.25|17|2023-04-18|15/03/2023|-0.13||73060000||||2023-04-11|15/12/2022|-0.12||30000000|||
2023-04-30 01:20:57|06484|101361|BCIP|85.79B|85790000000|206.78|3934693|7.14|22|2022-11-23|15/09/2022|7.73||39980000000||||2022-08-25|15/06/2022|3.4||26240000000|||
2023-04-30 01:21:01|06485|101363|BUMI|44.93T|44930000000000|307.26|545396698|116.07|27|2023-05-02|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-04-30 01:21:06|06486|101362|BRMS|22.97T|22970000000000|206.78|199201573|-27.68|25|2023-04-14|15/03/2023|||||||2023-03-17|15/12/2022|||45470000000|||
2023-04-30 01:21:11|06487|101364|BSDE|22.27T|22270000000000|1,065|14047368|10.36|38|2023-08-03|15/06/2023||19.4||1729410000000|||2023-05-01|15/03/2023||22.09||2161770000000||
2023-04-30 01:21:16|06488|101365|BTEK|2.31T|2310000000000|206.78|1530|0|24|2023-04-06|15/12/2022|-0.62||33480000000||||2022-11-29|15/09/2022|-0.18||35610000000|||
2023-04-30 01:21:20|06489|1174873|BMHS|3.3T|3300000000000|206.78|1086179|-45.53|12|2023-05-23|15/03/2023|||||||2023-04-03|15/12/2022|1.1||430000000000|||
2023-04-30 01:21:24|06490|1025102|HOKI|861.32B|861320000000|206.78|11716979|-41.83|24|2023-04-26|15/03/2023|||||||2023-03-31|15/12/2022|||261500000000|||
2023-04-30 01:21:28|06491|1159432|CBMF|93.75B|93750000000|206.78|8138|-13.79|18|2023-04-11|15/12/2022|-1.16||5560000000||||2022-10-31|15/09/2022|0.1||6010000000|||
2023-04-30 01:21:33|06492|1097641|CAKK|206.97B|206970000000|206.78|3180198|95.45|19|2023-03-29|15/12/2022|3.75||52310000000||||2022-10-28|15/09/2022|1.87||62180000000|||
2023-04-30 01:21:38|06493|1056519|CAMP|2T|2000000000000|206.78|1144272|24.09|22|2023-03-31|15/12/2022|2.81||270600000000||||2022-10-31|15/09/2022|5.9||293100000000|||
2023-04-30 01:21:43|06494|986048|CASA|36.77T|36770000000000|206.78|43443740|16.38|24|2023-04-06|15/12/2022|-0.22||2443200000000||||2022-12-01|15/09/2022|0.31||2304700000000|||
2023-04-30 01:21:48|06495|101367|MTFN|1.59T|1590000000000|206.78|200|0|25|2022-12-01|15/09/2022|-0.14||116400000000||||2022-08-26|15/06/2022|-0.01||98510000000|||
2023-04-30 01:21:53|06496|101368|CANI|82.51B|82510000000|206.78|66616|-28.26|5|2018-06-27|15/03/2018|-0||346400||||2018-03-02|15/12/2017|-0||706200|||
2023-04-30 01:21:57|06497|1128658|CPRI|121.67B|121670000000|50|1817|0|18|2022-11-30|15/09/2022|-0.04||1120000000||||2022-11-30|15/06/2022|-0.01||976700000|||
2023-04-30 01:22:04|06498|101369|CASS|859.82B|859820000000|412|332328|16.38|25|2023-05-30|15/03/2023|||||||2023-03-27|15/12/2022|17.34||504000000000|||
2023-04-30 01:22:08|06499|1161015|CASH|133.09B|133090000000|206.78|975488|-45.29|8|2023-04-11|15/12/2022|-7.01||129000000000||||2022-09-01|15/06/2022|-7.26||42980000000|||
2023-04-30 01:22:15|06500|101370|CSAP|3.23T|3230000000000|206.78|228154|27.19|25|2023-05-30|15/03/2023|||||||2023-03-14|15/12/2022|16.11||4031400000000|||
2023-04-30 01:22:19|06501|1177103|CMNT|15.41T|15410000000000|206.78|32695395|-17.05|10|2023-04-03|15/12/2022|-10.79||2775400000000||||2022-11-09|15/09/2022|-2.6||2447600000000|||
2023-04-30 01:22:25|06502|998093|DKFT|591.14B|591140000000|206.78|10252807|-15.62|24|2023-04-01|15/12/2022|0.35||242100000000||||2022-11-07|15/09/2022|-0.49||200300000000|||
2023-04-30 01:22:30|06503|101371|CPRO|2.98T|2980000000000|206.78|32915179|-31.51|25|2023-05-30|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-04-30 01:22:35|06504|101372|CENT|2.53T|2530000000000|206.78|4021502|-60.68|24|2023-04-18|15/12/2022|-36.26||583700000000||||2022-10-28|15/09/2022|-1.5||597000000000|||
2023-04-30 01:22:39|06505|101374|IGAR|412.21B|412210000000|206.78|173895|-1.85|24|2023-03-22|15/12/2022|9.02||242500000000||||2022-11-29|15/09/2022|25.76||303200000000|||
2023-04-30 01:22:43|06506|101375|TPIA|204.17T|2.0417E+14|2,360|8914096|-6.07|15|2023-05-01|15/03/2023|||||||2023-03-14|15/12/2022||||||
2023-04-30 01:22:49|06507|1084856|NICK|102.88B|102880000000|206.78|143844|-64.57|19|2023-03-10|15/12/2022|-71.17||-46540000000||||2022-10-27|15/09/2022|0.7||576800000|||
2023-04-30 01:22:55|06508|101376|CPIN|75.27T|75270000000000|206.78|10189604|-10.87|37|2023-05-02|15/03/2023||||15640000000000|||2023-04-09|15/12/2022|-15.7|61.44|13429000000000|||
2023-04-30 01:23:01|06509|102979|CINT|208B|208000000000|206.78|21811|-7.14|24|2023-03-24|15/12/2022|-10.24||176100000000||||2022-11-15|15/09/2022|5.91||124100000000|||
2023-04-30 01:23:07|06510|985288|POWR|10.81T|10810000000000|206.78|1783079|-0.72|16|2023-05-31|15/03/2023|||||||2023-03-02|15/12/2022||||142600000||
2023-04-30 01:23:11|06511|1159433|CSMI|2.57T|2570000000000|206.78|300|-31.07|18|2023-03-31|15/12/2022|-2.84||7640000000||||2022-12-04|15/09/2022|-3.71||12640000000|||
2023-04-30 01:23:16|06512|101378|CTRA|18.44T|18440000000000|206.78|19495597|-6.57|38|2023-08-14|15/06/2023||20.75||1940860000000|||2023-05-10|15/03/2023||23.16||2426070000000||
2023-04-30 01:23:21|06513|1156364|CSRA|1.08T|1080000000000|206.78|508000|-29.05|16|2023-03-30|15/12/2022|2.29||205400000000||||2022-10-28|15/09/2022|34||243600000000|||
2023-04-30 01:23:25|06514|1059849|CITA|14.02T|14020000000000|3540|9839|18|23|2023-03-31|15/12/2022|188.07||5694000000000||||2022-08-31|15/06/2022|76.7||1444200000000|||
2023-04-30 01:23:30|06515|101381|CTTH|61.54B|61540000000|206.78|4279|0|23|2022-10-31|15/09/2022|-2.36||31270000000||||2022-08-25|15/06/2022|-4.4||31080000000|||
2023-04-30 01:23:34|06516|101382|CMNP|9.46T|9460000000000|1,740|13951|-20.91|25|2023-05-01|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-04-30 01:23:39|06517|1118028|CLAY|904.64B|904640000000|206.78|2978|-51.78|18|2023-04-04|15/12/2022|-3.43||51030000000||||2022-11-28|15/09/2022|-2.81||42960000000|||
2023-04-30 01:23:45|06518|945180|CTBN|1.04T|1040000000000|1300|1295|-46.28|6|2018-07-30|15/06/2018|||19010000||||2018-04-27|15/03/2018|-0||17630000|||
2023-04-30 01:23:49|06519|101526|NIRO|3.11T|3110000000000|206.78|2750707|0.72|25|2023-06-28|15/03/2023|||||||2023-03-31|15/12/2022|-2.09||250500000000|||
2023-04-30 01:23:55|06520|101383|CFIN|1.6T|1600000000000|206.78|8034288|64.75|27|2023-07-26|15/06/2023|||||||2023-04-17|15/03/2023||||||
2023-04-30 01:23:59|06521|101384|CLPI|284.89B|284890000000|206.78|100033|-14.68|24|2023-04-12|15/12/2022|10.5||198100000000||||2022-10-27|15/09/2022|78.39||195700000000|||
2023-04-30 01:24:06|06522|1137585|CCSI|786B|786000000000|206.78|102847|-10.88|15|2023-03-02|15/12/2022|8.24||146600000000||||2022-10-28|15/09/2022|11.02||160900000000|||
2023-04-30 01:24:11|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|||
2023-04-30 01:24:17|06524|101385|COWL|243.56B|243560000000|206.78|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||||2019-11-29|15/09/2019|-3.33||75800000000|||
2023-04-30 01:24:22|06525|1179332|UFOE|475.8B|475800000000|206.78|28802070|-82.3|11|2023-03-31|15/12/2022|1.09||228400000000||||2022-11-30|15/09/2022|2.01||177600000000|||
2023-04-30 01:24:26|06526|1155552|TEBE|1.25T|1250000000000|206.78|286921|37.59|18|2023-03-28|15/12/2022|78.49||255800000000||||2022-10-31|15/09/2022|94.54||249100000000|||
2023-04-30 01:24:30|06527|945182|DEFI|983.58B|983580000000|1,455|46000|0|24|2023-03-30|15/12/2022|-15.93||404100000||||2022-11-28|15/09/2022|-0||1020000000|||
2023-04-30 01:24:36|06528|101386|DEWA|1.09T|1090000000000|206.78|49963864|-10.71|25|2023-05-01|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-04-30 01:24:41|06529|1141286|KAYU|45.22B|45220000000|206.78|15138750|36|15|2023-04-12|15/12/2022|0.58||3000000000||||2022-11-28|15/09/2022|1.45||9130000000|||
2023-04-30 01:24:47|06530|101387|DVLA|2.17T|2170000000000|206.78|65616|-23.62|25|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022|-14.21||389700000000|||
2023-04-30 01:24:52|06531|1175870|DCII|90.58T|90580000000000|206.78|454|-2.56|11|2023-04-27|15/03/2023|50.94||315200000000||||2023-03-14|15/12/2022|47.76||296900000000|||
2023-04-30 01:24:57|06532|101224|DLTA|3.2T|3200000000000|4000|104060|3.9|23|2022-10-28|15/09/2022|79.15||203100000000||||2022-07-28|15/06/2022|70.82||185700000000|||
2023-04-30 01:25:02|06533|101388|DOID|2.56T|2560000000000|206.78|27436063|-40.55|16|2023-05-01|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-04-30 01:25:07|06534|101225|PDES|213.07B|213070000000|298|436130|22.13|24|2023-03-03|15/12/2022|4.43||72550000000||||2022-10-28|15/09/2022|4.11||55610000000|||
2023-04-30 01:25:11|06535|1097838|DEAL|57.31B|57310000000|206.78|14411|0|16|2023-04-15|15/12/2022|-7.39||24640000000||||2022-11-30|15/09/2022|-0.78||20860000000|||
2023-04-30 01:25:16|06536|101389|DSFI|137.43B|137430000000|206.78|3912679|-20.43|25|2023-04-19|15/03/2023|2.7||148700000000||||2023-03-30|15/12/2022|1.23||110300000000|||
2023-04-30 01:25:20|06537|101390|DSNG|6.57T|6570000000000|620|38027939|2.48|25|2023-04-18|15/03/2023|20.29||2066000000000|2066000000000|||2023-03-30|15/12/2022|29.6||3048000000000|3048000000000||
2023-04-30 01:25:25|06538|1170439|DGNS|297.5B|297500000000|206.78|466040|-34.97|12|2023-04-06|15/12/2022|0.4||49060000000||||2022-11-21|15/09/2022|1.39||46970000000|||
2023-04-30 01:25:30|06539|1156799|DADA|358.85B|358850000000|206.78|746331|0|14|2023-01-18|15/09/2022|-0.78||3610000000||||2022-08-31|15/06/2022|-0.01||3550000000|||
2023-04-30 01:25:34|06540|1156578|DMND|7.62T|7620000000000|805|7725|0.63|15|2023-04-03|15/12/2022|11.09||2300300000000||||2022-11-30|15/09/2022|8.15||2110600000000|||
2023-04-30 01:25:39|06541|102977|DSSA|26.16T|26160000000000|206.78|222|13.17|5|2018-05-31|15/03/2018|0.04||410000000||||2018-03-28|15/12/2017|0.02||465300000|||
2023-04-30 01:25:43|06542|1153258|DMMX|5.55T|5550000000000|206.78|11072104|-60.47|15|2023-03-31|15/12/2022|-0.93||610700000000||||2022-11-25|15/09/2022|0.3||403100000000|||
2023-04-30 01:25:48|06543|1167988|PTDU|75B|75000000000|206.78|1360389|-18.03|12|2023-04-12|15/12/2022|-50.89||40450000000||||2022-11-30|15/09/2022|-2.97||34830000000|||
2023-04-30 01:25:55|06544|1141614|KOTA|527.31B|527310000000|206.78|19352|0|18|2023-04-20|15/12/2022|0.05||7000000000||||2022-11-30|15/09/2022|-0.48||5050000000|||
2023-04-30 01:25:59|06545|962002|DPUM|208.23B|208230000000|50|3300|0|25|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 01:26:05|06546|101392|DART|383.25B|383250000000|206.78|412818|-46.02|23|2022-10-31|15/09/2022|-36.02||82300000000||||2022-08-10|15/06/2022|-33.55||71280000000|||
2023-04-30 01:26:10|06547|985737|DAYA|455.06B|455060000000|206.78|51000|-17.54|24|2023-04-11|15/12/2022|-11.06||309400000000||||2022-10-28|15/09/2022|-3.62||295500000000|||
2023-04-30 01:26:16|06548|101393|DUTI|8.51T|8510000000000|206.78|1252|12.47|24|2023-03-13|15/12/2022|146.11||896200000000||||2022-10-31|15/09/2022|118.63||864900000000|||
2023-04-30 01:26:20|06549|101391|DPNS|131.13B|131130000000|396|327502|3.12|24|2023-03-24|15/12/2022|9.9||39980000000||||2022-10-27|15/09/2022|32.41||62440000000|||
2023-04-30 01:26:26|06550|1057061|DWGL|1.42T|1420000000000|206.78|316872|-27.36|24|2022-10-26|15/09/2022|1.43||765700000000||||2022-07-27|15/06/2022|-1.17||658100000000|||
2023-04-30 01:26:30|06551|101394|DYAN|393.11B|393110000000|206.78|1333146|26.03|26|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:26:37|06552|101366|BWPT|1.88T|1880000000000|206.78|19674912|-23.08|37|2023-05-29|15/03/2023|||||||2023-04-14|15/12/2022|1||1135000000000|||
2023-04-30 01:26:41|06553|1141611|EAST|491.04B|491040000000|206.78|6801439|29.35|19|2023-04-14|15/03/2023|1.95||24390000000||||2023-02-06|15/12/2022|2.37||26050000000|||
2023-04-30 01:26:46|06554|102133|LRNA|58.45B|58450000000|206.78|26611|-12.11|25|2023-03-31|15/12/2022|-30.56||25120000000||||2022-11-01|15/09/2022|-11.11||23040000000|||
2023-04-30 01:26:52|06555|101395|EKAD|950.33B|950330000000|206.78|357261|-4.9|24|2023-03-29|15/12/2022|3.18||146200000000||||2022-10-28|15/09/2022|5.7||156600000000|||
2023-04-30 01:26:57|06556|101226|EMTK|43T|43000000000000|705|29676849|-76.42|25|2023-05-01|15/03/2023|||||||2023-04-03|15/12/2022|-1.66||4486200000000|||
2023-04-30 01:27:01|06557|101396|ECII|359.74B|359740000000|206.78|61011|-58.93|26|2023-06-28|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-04-30 01:27:06|06558|101397|ELSA|2.35T|2350000000000|206.78|28866567|10.27|26|2023-04-28|15/03/2023|||||||2023-03-02|15/12/2022|11.98||3733600000000|||
2023-04-30 01:27:10|06559|1050170|MDKI|480.73B|480730000000|190|220275|-5|25|2023-03-31|15/12/2022|6.68||141000000000||||2022-11-09|15/09/2022|3.65||120000000000|||
2023-04-30 01:27:16|06560|101398|ENRG|5.51T|5510000000000|206.78|117215652|12.12|26|2023-06-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 01:27:21|06561|101227|EPMT|7.83T|7830000000000|2,890|25672|1.05|26|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-30 01:27:27|06562|1141289|ENVY|90B|90000000000|206.78|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||||2020-08-05|15/06/2020|-3.26||6270000000|||
2023-04-30 01:27:34|06563|101228|GSMF|910.75B|910750000000|64|1924505|-29.67|24|2023-04-12|15/12/2022|0.28||361100000000||||2022-11-25|15/09/2022|0.78||206200000000|||
2023-04-30 01:27:38|06564|1174795|IPAC|131.08B|131080000000|206.78|20494|15.97|12|2023-04-14|15/03/2023|-0.5||6050000000||||2023-03-13|15/12/2022|2.75||8550000000|||
2023-04-30 01:27:44|06565|1156771|IKAN|50B|50000000000|206.78|993170|-17.81|15|2023-04-12|15/12/2022|1.19||31220000000||||2022-11-29|15/09/2022|0.8||26960000000|||
2023-04-30 01:27:49|06566|101399|ERAA|7.83T|7830000000000|206.78|66616797|-5.52|26|2023-05-02|15/03/2023|||||||2023-04-03|15/12/2022|21.06||14531000000000|||
2023-04-30 01:27:54|06567|101229|ERTX|285.61B|285610000000|222|4605235|17.46|5|2018-04-30|15/03/2018|||21860000||||2018-04-02|15/12/2017|-0||18520000|||
2023-04-30 01:27:59|06568|1158985|ESTA|187.26B|187260000000|84|9488014|-41.98|13|2023-04-11|15/12/2022|1.27||14490000000||||2022-12-02|15/09/2022|-2.07||23150000000|||
2023-04-30 01:28:04|06569|1117906|BEEF|156.4B|156400000000|83|7174718|62.75|21|2023-04-13|15/12/2022|-17.87||17360000000||||2022-11-01|15/09/2022|-10.27||6800000000|||
2023-04-30 01:28:09|06570|101400|ETWA|1.35T|1350000000000|206.78|239677|367.74|24|2023-03-28|15/09/2022|-38.04||16150000000||||2022-08-03|15/06/2022|-7.99||11490000000|||
2023-04-30 01:28:14|06571|101401|LCGP|641.82B|641820000000|206.78|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||||2021-08-27|15/06/2021|-0.13||545500000|||
2023-04-30 01:28:18|06572|101230|ESTI|100.76B|100760000000|206.78|481489|-53.7|5|2018-05-02|15/03/2018|||10330000||||2018-04-03|15/12/2017|-0||8910000|||
2023-04-30 01:28:23|06573|101403|CNKO|447.82B|447820000000|206.78|25544|0|24|2023-03-17|15/12/2022|-19.34||282200000000||||2022-10-31|15/09/2022|16.86||348400000000|||
2023-04-30 01:28:28|06574|101404|TAXI|511.18B|511180000000|50|875565|0|25|2023-05-02|15/03/2023|||||||2023-04-12|15/12/2022|-0.11||1250000000|||
2023-04-30 01:28:32|06575|101405|FASW|14.87T|14870000000000|206.78|4323|-2.83|25|2023-04-25|15/03/2023|-33.58||2229700000000||||2023-02-14|15/12/2022|-93.59||2063900000000|||
2023-04-30 01:28:38|06576|1174972|FLMC|61.72B|61720000000|79|57100|-1.25|3|2023-03-07|15/12/2021|-79.32||49210000000||||2021-10-01|15/06/2021|-16.54||22870000000|||
2023-04-30 01:28:42|06577|1168850|FAPA|18.15T|18150000000000|206.78|37688|41.24|11|2023-04-11|15/12/2022|44.93||1390600000000||||2022-11-22|15/09/2022|30.74||902600000000|||
2023-04-30 01:28:47|06578|101231|FAST|3.11T|3110000000000|206.78|22491|-19.17|25|2023-06-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 01:28:51|06579|1172380|FIMP|29.6B|29600000000|74|740859|60.87|9|2023-04-12|15/12/2022|1.37||6550000000||||2022-09-27|15/06/2022|-5.35||545500000|||
2023-04-30 01:28:56|06580|101406|KBLV|128.92B|128920000000|206.78|341460|-66.06|24|2023-03-31|15/12/2022|-8.55||49070000000||||2022-11-01|15/09/2022|-13.81||29940000000|||
2023-04-30 01:29:01|06581|101604|AISA|1.39T|1390000000000|206.78|10974547|-14.37|24|2023-05-01|15/03/2023|||||||2023-04-02|15/12/2022|-2.46||538100000000|||
2023-04-30 01:29:05|06582|101232|FISH|3.31T|3310000000000|206.78|752|4.55|5|2018-06-19|15/03/2018|0.01||240500000||||2018-04-02|15/12/2017|0.01||249700000|||
2023-04-30 01:29:11|06583|1179151|BOBA|176.83B|176830000000|206.78|156814|-22.34|10|2023-04-03|15/12/2022|1.19||39960000000||||2022-10-28|15/09/2022|2||34250000000|||
2023-04-30 01:29:16|06584|101407|FORU|83.28B|83280000000|179|2636926|-35.61|24|2023-04-03|15/12/2022|-2.25||16360000000||||2022-11-10|15/09/2022|0.84||12270000000|||
2023-04-30 01:29:21|06585|101408|FMII|1.96T|1960000000000|206.78|626125|109.3|23|2022-11-29|15/09/2022|4.26||21160000000||||2022-08-30|15/06/2022|-0.13||3210000000|||
2023-04-30 01:29:25|06586|1009373|FORZ|99.2B|99200000000|206.78|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||||2020-08-03|15/06/2020|0.48||5000000000|||
2023-04-30 01:29:30|06587|1141613|FUJI|338B|338000000000|206.78|307351|-64.86|15|2023-03-10|15/12/2022|0.42||33260000||||2022-10-27|15/09/2022|0.69||865400000|||
2023-04-30 01:29:35|06588|101410|GJTL|2.44T|2440000000000|206.78|2156681|7.69|25|2023-06-05|15/03/2023|||||||2023-03-31|15/12/2022|-3.46||4417800000000|||
2023-04-30 01:29:39|06589|1156094|GLVA|1.15T|1150000000000|765|56789|181.25|14|2023-04-05|15/12/2022|18.48||594400000000||||2022-11-01|15/09/2022|18.06||724100000000|||
2023-04-30 01:29:45|06590|101411|GTBO|427.5B|427500000000|206.78|277977|128|26|2023-07-24|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-30 01:29:50|06591|101412|GIAA|6.13T|6130000000000|206.78|163888264|-69.82|15|2023-04-26|15/12/2022|||||||2022-11-03|15/09/2022||||||
2023-04-30 01:29:56|06592|1052356|GMFI|1.55T|1550000000000|206.78|3262068|-32.1|23|2023-04-20|15/12/2022|||||||2022-11-10|15/09/2022||||||
2023-04-30 01:30:02|06593|955953|BOLT|1.71T|1710000000000|730|2070|-32.41|24|2023-04-02|15/12/2022|23.27||382200000000||||2022-10-21|15/09/2022|8.08||374100000000|||
2023-04-30 01:30:07|06594|1097268|GOOD|17.02T|17020000000000|206.78|4601558|-15.27|19|2023-03-01|15/12/2022|4.02||2686700000000||||2022-10-28|15/09/2022|2.67||2642700000000|||
2023-04-30 01:30:12|06595|1153099|SLIS|354B|354000000000|177|51636928|-34.93|16|2023-04-11|15/12/2022|8.51||130200000000||||2022-12-01|15/09/2022|5.04||129600000000|||
2023-04-30 01:30:17|06596|101413|GEMA|355.2B|355200000000|206.78|21192|-32.73|24|2023-03-28|15/12/2022|19.85||318200000000||||2022-11-30|15/09/2022|-3.26||289900000000|||
2023-04-30 01:30:22|06597|1177036|GPSO|76.68B|76680000000|206.78|5399058|10.58|9|2023-04-19|15/12/2022|0.53||7630000000||||2022-11-28|15/09/2022|-3.76||1960000000|||
2023-04-30 01:30:27|06598|1073263|GHON|965.25B|965250000000|206.78|28073|-20.95|20|2023-03-31|15/12/2022|52.6||48200000000||||2022-10-27|15/09/2022|39.96||47390000000|||
2023-04-30 01:30:31|06599|1155107|WOWS|123.79B|123790000000|50|8725|-3.85|15|2022-11-23|15/09/2022|0.59||33070000000||||2022-08-31|15/06/2022|-4.97||21460000000|||
2023-04-30 01:30:37|06600|101414|BMTR|4.55T|4550000000000|206.78|21570202|5.3|37|2023-05-02|15/03/2023|||||||2023-03-24|15/12/2022|19.92||2530600000000|||
2023-04-30 01:30:40|06601|1177101|RUNS|183.09B|183090000000|187|482744|-25.2|6|2023-03-22|15/12/2022|4.05||31290000000||||2022-07-26|15/06/2022|0.11||8820000000|||
2023-04-30 01:30:45|06602|101415|GLOB|113.33B|113330000000|206.78|20660|-30.14|23|2022-10-31|15/09/2022|0.74||16300000000||||2022-08-24|15/06/2022|0.25||13860000000|||
2023-04-30 01:30:51|06603|101416|SMMT|2.22T|2220000000000|206.78|1162204|-45.77|24|2023-03-31|15/12/2022|25.41||335500000000||||2022-11-08|15/09/2022|29.62||239000000000|||
2023-04-30 01:30:56|06604|101233|GEMS|38.68T|38680000000000|206.78|37333|9.13|8|2023-05-30|15/03/2023|||||||2023-03-10|15/12/2022||||||
2023-04-30 01:31:01|06605|1138474|POLU|154.5B|154500000000|206.78|16943|-65.08|16|2022-11-29|15/09/2022|5.58||31330000000||||2022-08-22|15/06/2022|9.33||39920000000|||
2023-04-30 01:31:06|06606|943646|GOLL|183.25B|183250000000|206.78|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||||2023-01-31|15/06/2021|-0.36||1390000000|||
2023-04-30 01:31:09|06607|943650|GDYR|569.9B|569900000000|1390|3913|4.51|5|2018-05-25|15/03/2018|||44390000||||2018-04-03|15/12/2017|||43680000|||
2023-04-30 01:31:14|06608|101418|GMTD|1.51T|1510000000000|206.78|300|-4.81|24|2023-03-24|15/12/2022|27.66||175400000000||||2022-10-27|15/09/2022|-2.02||53140000000|||
2023-04-30 01:31:20|06609|101419|GZCO|564B|564000000000|206.78|34563810|-50.53|25|2023-06-23|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 01:31:24|06610|985853|JGLE|1.13T|1130000000000|50|55844|0|24|2023-03-24|15/12/2022|-31.26||47730000000||||2022-11-04|15/09/2022|-0.72||40420000000|||
2023-04-30 01:31:32|06611|101420|BLTZ|1.7T|1700000000000|1940|23606|-30.47|24|2023-04-05|15/12/2022|-50.39||264300000000||||2022-11-29|15/09/2022|5.01||304800000000|||
2023-04-30 01:31:36|06612|1166028|HOMI|592.2B|592200000000|376|21354663|-43.71|12|2023-04-06|15/12/2022|0.2||22390000000||||2022-10-31|15/09/2022|4.25||51930000000|||
2023-04-30 01:31:40|06613|101421|KRAH|423.44B|423440000000|206.78|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||||2019-07-31|15/06/2019|0.1||74830000000|||
2023-04-30 01:31:45|06614|101422|GWSA|1.17T|1170000000000|150|316744|7.91|24|2023-04-12|15/12/2022|-4.42||13380000000||||2022-10-28|15/09/2022|3.05||22870000000|||
2023-04-30 01:31:50|06615|1177104|GTSI|790.96B|790960000000|206.78|9661523|-15.25|0||
2023-04-30 01:31:55|06616|101423|GGRM|54.74T|54740000000000|206.78|2348618|-7.33|38|2023-07-28|15/06/2023||491.46|||||2023-05-01|15/03/2023||491.46||||
2023-04-30 01:32:00|06617|1078225|TRUK|40.46B|40460000000|206.78|10551086|-45.93|19|2022-10-31|15/09/2022|-1.55||9970000000||||2022-08-25|15/06/2022|-3.73||8440000000|||
2023-04-30 01:32:05|06618|101424|GDST|1.39T|1390000000000|206.78|21615095|76.34|24|2023-04-03|15/12/2022|6.66||636000000000||||2022-11-02|15/09/2022|9.73||730100000000|||
2023-04-30 01:32:10|06619|1152962|GGRP|5.38T|5380000000000|206.78|257611|-28.96|0||
2023-04-30 01:32:15|06620|943648|HMSP|118.06T|1.1806E+14|206.78|57664601|4.64|33|2023-07-27|15/06/2023||14.3|||||2023-04-26|15/03/2023|19|14.86|26965630000000|||
2023-04-30 01:32:21|06621|101425|MYRX|4.34T|4340000000000|206.78|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||||2019-07-31|15/06/2019|0.12||238900000000|||
2023-04-30 01:32:33|06622|1173515|HOPE|106.52B|106520000000|206.78|50746|-68.94|9|2022-10-31|15/09/2022|0.09||17880000000||||2022-08-05|15/06/2022|0.35||15100000000|||
2023-04-30 01:32:38|06623|101207|AHAP|259.7B|259700000000|206.78|11093633|5.24|24|2023-03-31|15/12/2022|-0.57||67630000000||||2022-10-27|15/09/2022|-1.84||61770000000|||
2023-04-30 01:32:42|06624|1025104|HRTA|1.7T|1700000000000|206.78|46131893|76.19|24|2023-03-31|15/12/2022|10.26||1814900000000||||2022-11-15|15/09/2022|15.86||1886600000000|||
2023-04-30 01:32:47|06625|101427|HRUM|20.11T|20110000000000|206.78|17045358|-34.49|27|2023-05-02|15/03/2023|||||||2023-04-03|15/12/2022|||201830000|||
2023-04-30 01:32:52|06626|1176963|HAIS|672.32B|672320000000|206.78|7618030|36.9|9|2023-03-31|15/12/2022|14.33||239700000000||||2022-11-02|15/09/2022|12.67||227500000000|||
2023-04-30 01:32:56|06627|1141607|HDIT|76.23B|76230000000|206.78|5010916|-74.09|18|2022-12-01|15/09/2022|-1.12||1404200000000||||2022-09-01|15/06/2022|4.98||664800000000|||
2023-04-30 01:33:02|06628|101428|HERO|6.3T|6300000000000|206.78|25433|-12.75|25|2023-04-28|15/03/2023|||||||2023-03-17|15/12/2022|-19.61||1203900000000|||
2023-04-30 01:33:06|06629|101429|HEXA|4.79T|4790000000000|206.78|170398|-6.17|16|2023-07-28|15/06/2023|||||||2023-06-29|15/03/2023||||||
2023-04-30 01:33:10|06630|943655|HADE|106B|106000000000|50|13250|0|24|2023-03-30|15/12/2022|0.02||988200000||||2022-11-25|15/09/2022|||998400000|||
2023-04-30 01:33:14|06631|1096523|HKMU|161.09B|161090000000|50|4900|0|19|2022-11-30|15/09/2022|-6.55||53720000000||||2022-08-31|15/06/2022|-8.33||53430000000|||
2023-04-30 01:33:21|06632|1137430|FITT|360.16B|360160000000|496|532284|86.47|17|2022-10-25|15/09/2022|-2.52||2390000000||||2022-07-26|15/06/2022|-3.28||2340000000|||
2023-04-30 01:33:27|06633|101431|HOME|1.11T|1110000000000|206.78|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||||2020-07-29|15/06/2020|-0.09||3190000000|||
2023-04-30 01:33:35|06634|101432|SHID|2.61T|2610000000000|206.78|271507|4.48|24|2023-04-01|15/12/2022|3.18||36680000000||||2022-10-31|15/09/2022|-12.74||20330000000|||
2023-04-30 01:33:40|06635|943656|HITS|1.34T|1340000000000|206.78|734798|-83.32|25|2023-07-28|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-04-30 01:33:45|06636|101433|KARW|36.4B|36400000000|62|260702|-62.42|5|2018-04-30|15/03/2018|||1810000||||2018-04-02|15/12/2017|||2050000|||
2023-04-30 01:33:51|06637|1177229|IDEA|65.87B|65870000000|62|329767|-10.14|4|2023-04-13|15/12/2022|0.57||18270000000||||2022-08-31|15/06/2022|0.4||7350000000|||
2023-04-30 01:33:55|06638|1155911|IFSH|2.26T|2260000000000|1,065|24625|-3.18|15|2022-12-01|15/09/2022|14.1||222400000000||||2022-08-31|15/06/2022|3.6||178800000000|||
2023-04-30 01:34:01|06639|1172375|LFLO|66.69B|66690000000|206.78|243825|-41.38|9|2023-04-13|15/12/2022|2.67||64670000000||||2022-07-29|15/06/2022|0.73||22640000000|||
2023-04-30 01:34:06|06640|943664|IMPC|18.72T|18720000000000|206.78|2975593|-1.59|26|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-30 01:34:11|06641|101435|INKP|42.54T|42540000000000|206.78|5390789|2.64|17|2023-06-20|15/03/2023|||||||2023-03-13|15/12/2022||||||
2023-04-30 01:34:17|06642|1073264|INPS|108.55B|108550000000|206.78|1338172|-86.31|22|2022-11-01|15/09/2022|5.56||71280000000||||2022-08-11|15/06/2022|-6.78||69460000000|||
2023-04-30 01:34:21|06643|101436|INAI|154.6B|154600000000|206.78|21424|-15.86|24|2023-03-31|15/12/2022|-114.72||266000000000||||2022-10-31|15/09/2022|-66.08||389300000000|||
2023-04-30 01:34:27|06644|101437|INDY|13.53T|13530000000000|206.78|13098312|-3.35|25|2023-05-01|15/03/2023|||||||2023-03-21|15/12/2022|||17950750000000|||
2023-04-30 01:34:31|06645|101438|SRSN|301B|301000000000|206.78|896574|-10.71|24|2023-04-05|15/12/2022|4.87||293400000000||||2022-11-03|15/09/2022|1.24||271800000000|||
2023-04-30 01:34:36|06646|987137|INCF|84.18B|84180000000|206.78|2442696|-1.96|26|2023-04-03|15/12/2022|-1.55||72350000000||||2022-12-15|15/09/2022|0.57||67320000000|||
2023-04-30 01:34:42|06647|101234|BRAM|3.57T|3570000000000|7,925|1513|-31.39|6|2018-07-26|15/06/2018|0.01||64500000||||2018-04-27|15/03/2018|0.01||62150000|||
2023-04-30 01:34:46|06648|1177035|OILS|69.01B|69010000000|206.78|1582309|-27.62|10|2023-03-30|15/12/2022|-11.97||131800000000||||2022-11-15|15/09/2022|12.57||116200000000|||
2023-04-30 01:34:50|06649|101235|PTIS|288.84B|288840000000|206.78|2092644|188.46|5|2018-04-27|15/03/2018|-0||2960000||||2018-03-28|15/12/2017|-0||3150000|||
2023-04-30 01:34:56|06650|101439|ITMG|37.63T|37630000000000|206.78|3277932|17.25|29|2023-08-10|15/06/2023||0.1654||664740000|||2023-05-10|15/03/2023||0.2103||743940000||
2023-04-30 01:35:01|06651|101440|INTP|37.23T|37230000000000|206.78|4441956|3.58|38|2023-08-01|15/06/2023||34.64||3498640000000|||2023-04-28|15/03/2023|107.22|58.02|4019500000000|4109670000000||
2023-04-30 01:35:08|06652|101441|INAF|2.14T|2140000000000|690|122419|-45.67|25|2023-04-03|15/12/2022|-79.17||239200000000||||2022-11-23|15/09/2022|-29.81||330800000000|||
2023-04-30 01:35:13|06653|101443|INDF|56.63T|56630000000000|6,450|7152605|2.38|38|2023-08-01|15/06/2023||242.46|||||2023-05-01|15/03/2023||242.46||||
2023-04-30 01:35:19|06654|101442|ICBP|123.32T|1.2332E+14|10,575|4505698|38.69|38|2023-08-02|15/06/2023||174.93|||||2023-05-02|15/03/2023||174.93||||
2023-04-30 01:35:23|06655|1179330|EDGE|7.68T|7680000000000|206.78|1342|-6.4|11|2023-04-21|15/03/2023|142.09||225400000000||||2023-03-30|15/12/2022|164.66||213100000000|||
2023-04-30 01:35:29|06656|101444|IMJS|3.91T|3910000000000|206.78|7403058|13|24|2023-03-31|15/12/2022|2.19||1227500000000||||2022-10-31|15/09/2022|1.2||1192000000000|||
2023-04-30 01:35:36|06657|101445|IMAS|9.43T|9430000000000|206.78|7790372|216.78|37|2023-05-02|15/03/2023|||||||2023-04-03|15/12/2022|26.98||6874300000000|||
2023-04-30 01:35:40|06658|1155954|IFII|1.72T|1720000000000|183|216032|19.61|16|2022-10-28|15/09/2022|3.33||234000000000||||2022-07-28|15/06/2022|3.36||237600000000|||
2023-04-30 01:35:45|06659|962003|IDPR|316.47B|316470000000|206.78|115175|-4.24|25|2023-04-26|15/03/2023|||||||2023-03-23|15/12/2022|-7.48||242600000000|||
2023-04-30 01:35:49|06660|943994|OMRE|1.74T|1740000000000|206.78|54845|-2.48|24|2023-04-04|15/12/2022|-55.14||24210000000||||2022-11-29|15/09/2022|-14.37||22260000000|||
2023-04-30 01:35:54|06661|101434|IATA|1.87T|1870000000000|206.78|49669416|-63.37|5|2018-05-07|15/03/2018|-0||4630000||||2018-04-19|15/12/2017|-0||4640000|||
2023-04-30 01:35:58|06662|102970|INPP|5.19T|5190000000000|206.78|5549|5.45|23|2022-11-24|15/09/2022|-0.67||239700000000||||2022-08-24|15/06/2022|3.06||167000000000|||
2023-04-30 01:36:03|06663|1141287|ITIC|276.57B|276570000000|206.78|1909844|5|17|2023-04-14|15/03/2023|4.41||68070000000||||2023-03-27|15/12/2022|4.93||71580000000|||
2023-04-30 01:36:08|06664|101446|IPOL|953.62B|953620000000|206.78|83744|-8.64|5|2018-05-02|15/03/2018|||50300000||||2018-03-30|15/12/2017|||52600000|||
2023-04-30 01:36:13|06665|101236|INDR|3.16T|3160000000000|206.78|66033|-21.78|5|2018-05-02|15/03/2018|0.02||220100000||||2018-03-23|15/12/2017|||203400000|||
2023-04-30 01:36:17|06666|101447|DNET|56.74T|56740000000000|206.78|8704|25|24|2023-03-31|15/12/2022|24.79||382500000000||||2022-11-30|15/09/2022|22.8||286100000000|||
2023-04-30 01:36:23|06667|101448|ISAT|56.44T|56440000000000|206.78|8169774|0|38|2023-08-09|15/06/2023||70.88|||||2023-04-28|15/03/2023|56.46|53.42|12057000000000|||
2023-04-30 01:36:28|06668|101449|INDS|1.47T|1470000000000|206.78|11714|0.9|25|2023-06-28|15/03/2023|||||||2023-04-11|15/12/2022|124.89||987100000000|||
2023-04-30 01:36:32|06669|1161552|TECH|273.87B|273870000000|206.78|1191433|-94.14|13|2023-04-11|15/12/2022|1.1||2580000000||||2022-12-01|15/09/2022|1.06||8370000000|||
2023-04-30 01:36:37|06670|1008687|CARS|1.26T|1260000000000|84|58521625|68|24|2023-03-13|15/12/2022|1.62||1515200000000||||2022-10-31|15/09/2022|4||1305300000000|||
2023-04-30 01:36:41|06671|1141609|INOV|218.79B|218790000000|206.78|2344758|-42.38|15|2023-04-03|15/12/2022|-15.26||157500000000||||2022-12-01|15/09/2022|-1.18||184900000000|||
2023-04-30 01:36:46|06672|943644|IBFN|147.18B|147180000000|206.78|9410900|0|24|2023-03-21|15/12/2022|-13.41||13930000000||||2022-11-29|15/09/2022|-6.31||5170000000|||
2023-04-30 01:36:51|06673|101452|INCI|124.54B|124540000000|206.78|66372|17.59|24|2023-03-31|15/12/2022|10.5||84400000000||||2022-12-01|15/09/2022|114.44||393800000000|||
2023-04-30 01:36:55|06674|1025105|WOOD|2.67T|2670000000000|420|7856654|-40|25|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022|-20.31||631800000000|||
2023-04-30 01:37:00|06675|946578|INTD|108.3B|108300000000|206.78|336491|-44.55|24|2023-03-30|15/12/2022|0.47||11080000000||||2022-10-31|15/09/2022|2.33||10670000000|||
2023-04-30 01:37:06|06676|101453|MDIA|1.96T|1960000000000|50|52300|0|23|2022-11-30|15/09/2022|0.39||298900000000||||2022-10-28|15/06/2022|0.65||330900000000|||
2023-04-30 01:37:10|06677|101454|IBST|7.73T|7730000000000|206.78|376|-12.26|23|2022-10-31|15/09/2022|1.47||266400000000||||2022-08-10|15/06/2022|24.69||288500000000|||
2023-04-30 01:37:16|06678|945183|IIKP|1.68T|1680000000000|206.78|333468936|0|24|2023-04-03|15/12/2022|-1.06||3610000000||||2022-10-31|15/09/2022|-0.1||1400000000|||
2023-04-30 01:37:20|06679|101455|IKAI|665.29B|665290000000|206.78|2075|0|24|2023-04-05|15/12/2022|0.06||64080000000||||2022-10-28|15/09/2022|-0.88||62730000000|||
2023-04-30 01:37:26|06680|101456|DILD|1.72T|1720000000000|206.78|7643718|13.7|26|2023-05-02|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 01:37:31|06681|101457|INTA|167.2B|167200000000|206.78|244092|-28.57|25|2023-04-27|15/03/2023|||||||2023-04-12|15/12/2022||||||
2023-04-30 01:37:35|06682|101458|ICON|54.49B|54490000000|206.78|950067|-33.33|23|2022-12-01|15/09/2022|0.12||52640000000||||2022-08-31|15/06/2022|0.04||34400000000|||
2023-04-30 01:37:40|06683|1153173|IRRA|1.29T|1290000000000|206.78|3229012|-42.91|17|2023-04-06|15/12/2022|4.81||199000000000||||2022-11-30|15/09/2022|3.11||112400000000|||
2023-04-30 01:37:45|06684|101459|PSAB|2.62T|2620000000000|206.78|23879198|-22.66|15|2023-05-02|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-04-30 01:37:49|06685|101468|JIHD|768.58B|768580000000|206.78|28641|6.45|23|2023-03-31|15/12/2022|5.63||364800000000||||2022-10-31|15/09/2022|-0.51||330700000000|||
2023-04-30 01:37:55|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|24|2023-04-12|15/12/2022|4.14||||||2022-10-31|15/09/2022|2.31|||||
2023-04-30 01:38:00|06687|945179|JSPT|1.96T|1960000000000|206.78|3003|14.19|24|2023-04-14|15/12/2022|-7.15||419100000000||||2022-10-31|15/09/2022|34.72||598100000000|||
2023-04-30 01:38:06|06688|101450|SIDO|23.7T|23700000000000|206.78|21895758|-15.96|28|2023-07-25|15/06/2023||8.37||957020000000|||2023-05-01|15/03/2023|10.01|10.57|907300000000|980760000000||
2023-04-30 01:38:12|06689|101461|JPFA|12.09T|12090000000000|206.78|13694523|-28.28|27|2023-05-01|15/03/2023|-21.51||11761800000000|12710000000000|||2023-03-02|15/12/2022|-0.72||12179000000000|12179000000000||
2023-04-30 01:38:16|06690|1057069|IPCM|1.44T|1440000000000|272|811949|-6.85|25|2023-06-27|15/03/2023|||||||2023-04-13|15/12/2022|9.28||309100000000|||
2023-04-30 01:38:21|06691|101462|JSMR|23.88T|23880000000000|206.78|4824081|-18.36|38|2023-07-19|15/06/2023||53.41||2833850000000|||2023-05-01|15/03/2023||53.41||2833850000000||
2023-04-30 01:38:25|06692|1131181|JAST|68.2B|68200000000|206.78|15434951|-55|17|2022-11-16|15/09/2022|1.15||18850000000||||2022-08-31|15/06/2022|-5.82||17950000000|||
2023-04-30 01:38:30|06693|101463|JTPE|1.7T|1700000000000|206.78|130768|-16.29|23|2022-10-31|15/09/2022|4.68||390300000000||||2022-07-29|15/06/2022|0.59||212700000000|||
2023-04-30 01:38:35|06694|101460|JAWA|290.65B|290650000000|206.78|6917042|-52.17|25|2023-07-04|15/03/2023|||||||2023-04-14|15/12/2022|-32.55||224000000000|||
2023-04-30 01:38:39|06695|101464|JKON|1.99T|1990000000000|206.78|27132400|28.42|24|2023-04-04|15/12/2022|5.84||1761900000000||||2022-12-15|15/09/2022|4.21||1182400000000|||
2023-04-30 01:38:44|06696|101466|JRPT|6.86T|6860000000000|206.78|937465|6.71|26|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022|17.95||640500000000|||
2023-04-30 01:38:49|06697|1088205|RISE|8.97T|8970000000000|206.78|126684|100|21|2023-04-01|15/12/2022|1.45||104500000000||||2022-10-31|15/09/2022|1.21||83620000000|||
2023-04-30 01:38:54|06698|1073106|HELI|164.07B|164070000000|206.78|21185|-32.07|21|2022-11-24|15/09/2022|1.36||15030000000||||2022-08-30|15/06/2022|0.12||5250000000|||
2023-04-30 01:38:58|06699|101467|JECC|712.15B|712150000000|168.58|2246|-3.09|24|2023-04-12|15/12/2022|325.95||830700000000||||2022-11-04|15/09/2022|-214.92||603000000000|||
2023-04-30 01:39:03|06700|101238|KBLM|293.44B|293440000000|262|8860811|27.18|25|2023-04-20|15/03/2023|7||391900000000||||2023-03-31|15/12/2022|14.62||364800000000|||
2023-04-30 01:39:09|06701|101470|KLBF|98.06T|98060000000000|206.78|29152693|29.27|38|2023-08-02|15/06/2023||18.49|||||2023-04-28|15/03/2023|19.62|19.29|7885000000000|7885000000000||
2023-04-30 01:39:14|06702|1052430|ZINC|1.26T|1260000000000|206.78|1311236|-41.86|24|2023-06-15|15/03/2023|||||||2023-05-26|15/12/2022||||||
2023-04-30 01:39:20|06703|1159436|KBAG|357.5B|357500000000|50|60038|0|15|2023-03-30|15/12/2022|0.07||22360000000||||2022-11-17|15/09/2022|0.37||24250000000|||
2023-04-30 01:39:26|06704|101469|KIJA|2.46T|2460000000000|206.78|5228988|-29.41|25|2023-05-02|15/03/2023|||||||2023-03-21|15/12/2022|3.58||983300000000|||
2023-04-30 01:39:30|06705|101239|KICI|49.13B|49130000000|206.78|46795|-34.07|24|2023-03-31|15/12/2022|0.11||19840000000||||2022-10-25|15/09/2022|-6.21||15430000000|||
2023-04-30 01:39:36|06706|101471|KDSI|427.28B|427280000000|206.78|29047|5.5|23|2022-10-28|15/09/2022|64.8||594700000000||||2022-07-29|15/06/2022|41.33||555300000000|||
2023-04-30 01:39:40|06707|1177100|RSGK|1.03T|1030000000000|206.78|24360|-17.23|0||
2023-04-30 01:39:44|06708|1152348|KEEN|1.98T|1980000000000|168.58|4331728|17.9|0||
2023-04-30 01:39:54|06709|101472|KIAS|746.46B|746460000000|206.78|9658|0|24|2023-04-03|15/12/2022|0.48||169200000000||||2022-11-30|15/09/2022|0.52||180400000000|||
2023-04-30 01:39:57|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|||
2023-04-30 01:40:01|06711|101474|KAEF|4.97T|4970000000000|206.78|701128|-39.32|26|2023-05-03|15/03/2023|||||||2023-04-01|15/12/2022|4.74||2472400000000|||
2023-04-30 01:40:07|06712|962004|KINO|2.02T|2020000000000|206.78|132542|-69.48|26|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:40:11|06713|1052236|KIOS|75.31B|75310000000|70|60447352|-78.64|25|2023-04-03|15/12/2022|-2.55||116300000000||||2022-12-01|15/09/2022|0.78||101200000000|||
2023-04-30 01:40:15|06714|1025103|KMTR|2.14T|2140000000000|206.78|14774|-11.56|24|2023-04-13|15/12/2022|-3.98||1733700000000||||2022-10-26|15/09/2022|-2.75||2959200000000|||
2023-04-30 01:40:19|06715|101475|KBLI|1.19T|1190000000000|296|562582|4.96|25|2023-05-19|15/03/2023|||||||2023-04-05|15/12/2022|15.44||742000000000|||
2023-04-30 01:40:24|06716|101476|KOBX|563.58B|563580000000|206.78|1074912|-31.49|5|2018-04-25|15/03/2018|||23900000||||2018-03-21|15/12/2017|||30170000|||
2023-04-30 01:40:30|06717|101240|KOIN|116.72B|116720000000|206.78|63645|-24.68|24|2023-04-01|15/12/2022|-35.28||825700000000||||2022-11-30|15/09/2022|-18.16||841500000000|||
2023-04-30 01:40:34|06718|1097709|SATU|68.75B|68750000000|206.78|2586921|-50.5|15|2022-10-27|15/09/2022|-0.32||7290000000||||2022-08-30|15/06/2022|-0.67||5940000000|||
2023-04-30 01:40:39|06719|101477|KRAS|5.49T|5490000000000|284|4770567|-25.26|16|2023-05-23|15/12/2022|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:40:44|06720|101478|KREN|910.29B|910290000000|206.78|161792|0|24|2023-04-07|15/09/2022|-0.71||2946800000000||||2023-04-06|15/12/2022|-3.96||3019000000000|||
2023-04-30 01:40:48|06721|1141288|KJEN|82.5B|82500000000|165|24990309|30.95|13|2022-11-21|15/09/2022|0.94||1030000000||||2022-07-30|15/06/2022|-0.35||2310000000|||
2023-04-30 01:40:55|06722|1165986|KMDS|476B|476000000000|206.78|130512|32.22|12|2023-04-06|15/09/2022|11.86||66710000000||||2023-04-03|15/12/2022|13.97||84940000000|||
2023-04-30 01:41:00|06723|1174268|LABA|66.75B|66750000000|206.78|5503946|-39.45|12|2023-04-13|15/12/2022|-2.34||5450000000||||2023-01-17|15/09/2022|-0.65||3970000000|||
2023-04-30 01:41:06|06724|1156770|TAMA|60B|60000000000|206.78|6279|-9.09|14|2023-03-31|15/12/2022|||||||2022-11-30|15/09/2022||||||
2023-04-30 01:41:12|06725|101480|LMPI|126.06B|126060000000|206.78|3723032|-27.75|24|2023-03-30|15/12/2022|-15.25||141500000000||||2022-11-08|15/09/2022|-0.3||156100000000|||
2023-04-30 01:41:18|06726|101481|LTLS|2.01T|2010000000000|206.78|204991|40.76|26|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:41:23|06727|1057991|LCKM|308B|308000000000|206.78|10472|2.67|21|2022-11-30|15/09/2022|0.47||15020000000||||2022-08-31|15/06/2022|0.34||4420000000|||
2023-04-30 01:41:29|06728|101486|LPPS|173.41B|173410000000|206.78|1231296|-32.32|24|2023-04-12|15/12/2022|1.96||60000000||||2022-12-01|15/09/2022|-68.69||60000000|||
2023-04-30 01:41:34|06729|101482|LAPD|198.32B|198320000000|206.78|1677|0|24|2023-03-31|15/12/2022|62.26||||||2022-11-08|15/09/2022|-1.3|||||
2023-04-30 01:41:38|06730|1173015|LUCY|188.37B|188370000000|206.78|326739|71.7|0||
2023-04-30 01:41:43|06731|101241|LMAS|39.39B|39390000000|206.78|26600|0|19|2021-11-30|15/09/2021|2.59||8640000000||||2021-09-19|15/06/2021|-4.12||7830000000|||
2023-04-30 01:41:49|06732|102980|LINK|5.5T|5500000000000|206.78|124788|-56.43|31|2023-05-01|15/03/2023|||||||2023-03-08|15/12/2022|-2.06|81.65|1180600000000|||
2023-04-30 01:41:54|06733|102975|LION|286.09B|286090000000|206.78|55372|70.81|24|2023-03-31|15/12/2022|-30.86||110700000000||||2022-11-24|15/09/2022|14.21||111800000000|||
2023-04-30 01:41:58|06734|101242|LMSH|47.42B|47420000000|206.78|4245|-30.91|24|2023-04-03|15/12/2022|-17.52||38060000000||||2022-11-29|15/09/2022|-40.86||50090000000|||
2023-04-30 01:42:03|06735|101483|LPCK|2.17T|2170000000000|810|196923|-30.47|25|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022|12.89||275800000000|||
2023-04-30 01:42:08|06736|101484|LPGI|1.91T|1910000000000|206.78|12892|29.44|24|2023-03-07|15/12/2022|-212.98||499200000000||||2022-10-31|15/09/2022|149.98||638100000000|||
2023-04-30 01:42:13|06737|101485|LPKR|6.59T|6590000000000|206.78|20876546|-25|38|2023-08-02|15/06/2023||1.65|||||2023-04-27|15/03/2023|1.65|1.65|3815000000000|||
2023-04-30 01:42:18|06738|101487|LEAD|201.69B|201690000000|50|10969773|0|15|2023-04-28|15/03/2023|||||||2023-04-01|15/12/2022||||||
2023-04-30 01:42:21|06739|101243|FPNI|1.17T|1170000000000|206.78|2222865|-49.03|5|2018-04-27|15/03/2018|||101900000||||2018-03-31|15/12/2017|-0||89580000|||
2023-04-30 01:42:26|06740|1056016|MCAS|7.9T|7900000000000|206.78|496216|-30.8|25|2023-04-01|15/12/2022|-12.11||3063400000000||||2022-12-06|15/09/2022|5.49||2940700000000|||
2023-04-30 01:42:32|06741|1095932|MOLI|345.95B|345950000000|206.78|380514|-56.21|21|2023-03-27|15/12/2022|2.51||369200000000||||2022-11-15|15/09/2022|2.13||433900000000|||
2023-04-30 01:42:36|06742|943659|MGNA|170.52B|170520000000|206.78|15144|0|23|2022-12-01|15/09/2022|-1.86||3300000000||||2022-08-31|15/06/2022|-0.79||3300000000|||
2023-04-30 01:42:40|06743|1096528|MPRO|17.45T|17450000000000|1,755|14503|140.41|22|2023-04-13|15/12/2022|-0.62||958900000||||2022-11-29|15/09/2022|-0.98||1260000000|||
2023-04-30 01:42:45|06744|101489|ABBA|425.08B|425080000000|206.78|13888895|-48.08|24|2023-04-01|15/12/2022|-1.06||63300000000||||2022-11-22|15/09/2022|0.84||48630000000|||
2023-04-30 01:42:51|06745|963746|MARI|420.21B|420210000000|206.78|34847905|-68|24|2023-04-19|15/12/2022|||||||2022-10-26|15/09/2022|-2.29||19590000000|||
2023-04-30 01:42:55|06746|1088700|MGRO|2.56T|2560000000000|725|6320858|-18.99|20|2023-03-31|15/12/2022|7.94||1887300000000||||2022-12-06|15/09/2022|-12.9||1439800000000|||
2023-04-30 01:43:00|06747|1158997|AMAN|859.92B|859920000000|206.78|13102373|-57.71|13|2023-04-02|15/12/2022|6||60200000000||||2022-11-27|15/09/2022|1.69||32090000000|||
2023-04-30 01:43:05|06748|1052365|MTWI|254.43B|254430000000|206.78|25183641|-43.87|25|2023-03-31|15/12/2022|0.03||33710000000||||2022-11-30|15/09/2022|-2.81||23170000000|||
2023-04-30 01:43:10|06749|101490|MAIN|980.57B|980570000000|206.78|680368|-31.56|27|2023-04-28|15/03/2023|||||||2023-04-12|15/12/2022|34.49||2730700000000|||
2023-04-30 01:43:15|06750|1052879|AKSI|167.04B|167040000000|232|223558|-15.33|24|2023-04-12|15/12/2022|-16.58||123300000000||||2022-12-01|15/09/2022|21.06||123600000000|||
2023-04-30 01:43:19|06751|101244|MFIN|5.14T|5140000000000|206.78|137986|55.2|26|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:43:24|06752|101491|TCID|1.23T|1230000000000|206.78|14114|24.49|25|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022|-35.6||493800000000|||
2023-04-30 01:43:29|06753|1088206|MAPA|13.11T|13110000000000|206.78|1826874|49.35|22|2023-08-01|15/06/2023||115.32|||||2023-05-02|15/03/2023||63.9||||
2023-04-30 01:43:34|06754|1025107|MAPB|5.06T|5060000000000|206.78|16496|52.29|24|2023-03-29|15/12/2022|18.19||979100000000||||2022-10-31|15/09/2022|14.05||900800000000|||
2023-04-30 01:43:38|06755|1025108|MABA|768.26B|768260000000|206.78|2576954|0|12|2020-06-03|15/12/2019|-7.02||10570000000||||2019-12-04|15/09/2019|-3.12||14270000000|||
2023-04-30 01:43:43|06756|1025109|MARK|2.66T|2660000000000|206.78|10840684|-36.36|26|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:43:49|06757|101492|MBTO|101.65B|101650000000|206.78|330933|-20.17|24|2023-04-10|15/12/2022|-23.18||101900000000||||2022-10-31|15/09/2022|0.54||125100000000|||
2023-04-30 01:43:55|06758|943649|MAMI|615.26B|615260000000|206.78|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||||2022-10-04|15/03/2022|-0.87||9200000000|||
2023-04-30 01:43:59|06759|101245|MREI|2.1T|2100000000000|4,050|98798|10.05|24|2023-03-31|15/12/2022|0.57||459200000000||||2022-11-04|15/09/2022|-78.17||362500000000|||
2023-04-30 01:44:05|06760|101493|LPPF|9.58T|9580000000000|4,050|3638114|-30.17|33|2023-04-19|15/03/2023|44.32||1443300000000|1443000000000|||2023-02-24|15/12/2022|141.74|87.71|1490000000000|1490030000000||
2023-04-30 01:44:10|06761|101494|MPPA|703.65B|703650000000|206.78|59365683|-74.06|28|2023-05-01|15/03/2023|||||||2023-03-04|15/12/2022|-16.47||1684400000000|||
2023-04-30 01:44:16|06762|101495|MYOR|58.13T|58130000000000|206.78|5535996|48.57|28|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:44:20|06763|1089909|FILM|17.41T|17410000000000|1,830|12981916|38.11|19|2023-04-03|15/12/2022|0.63||54490000000||||2022-10-28|15/09/2022|3.17||108000000000|||
2023-04-30 01:44:25|06764|101496|MEDC|25.28T|25280000000000|206.78|81048535|83.64|16|2023-05-04|15/03/2023|||||||2023-03-31|15/12/2022|||504000000|504000000||
2023-04-30 01:44:31|06765|101497|MNCN|7.8T|7800000000000|206.78|28900490|-41.29|37|2023-05-02|15/03/2023|||||||2023-03-24|15/12/2022|30.24||1730200000000|||
2023-04-30 01:44:36|06766|1076873|HEAL|20.49T|20490000000000|1,415|2941547|1.07|24|2023-05-16|15/12/2022|3.66||1310600000000||||2023-04-25|15/03/2023|7.49||1353000000000|1353000000000||
2023-04-30 01:44:41|06767|954961|MMLP|3.35T|3350000000000|206.78|2701535|-16.92|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022|2.68||85270000000|||
2023-04-30 01:44:46|06768|1115772|ZONE|1T|1000000000000|206.78|87807|-2.54|18|2023-04-03|15/12/2022|12.03||175300000000||||2022-10-30|15/09/2022|12.09||141900000000|||
2023-04-30 01:44:51|06769|1163148|EPAC|165.17B|165170000000|206.78|11207|0|12|2023-04-01|15/12/2022|-7.03||23220000000||||2022-11-30|15/09/2022|-1185.07||21720000000|||
2023-04-30 01:44:55|06770|101498|EMDE|405.35B|405350000000|206.78|17914|-21.94|24|2023-04-06|15/12/2022|-3.69||64900000000||||2022-10-31|15/09/2022|-5.67||30240000000|||
2023-04-30 01:45:00|06771|1024518|MPOW|44.93B|44930000000|206.78|4355046|-40.22|24|2023-04-06|15/12/2022|-8.88||9320000000||||2022-10-27|15/09/2022|-1.31||9960000000|||
2023-04-30 01:45:04|06772|1128812|HRME|297.94B|297940000000|50|723888|-3.85|18|2023-04-01|15/12/2022|-0.75||27250000000||||2022-10-31|15/09/2022|-0.58||24640000000|||
2023-04-30 01:45:09|06773|945178|MERK|2.24T|2240000000000|4990|29961|32.36|24|2023-04-13|15/12/2022|67.17||255400000000||||2022-11-18|15/09/2022|58.81||269700000000|||
2023-04-30 01:45:14|06774|954960|MDKA|94.73T|94730000000000|206.78|62865927|-25.66|15|2023-05-01|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-04-30 01:45:19|06775|1128657|MTPS|104.24B|104240000000|206.78|9769143|-39.76|18|2023-04-05|15/12/2022|-10.9||||||2022-12-01|15/09/2022|-6.84||918000000|||
2023-04-30 01:45:24|06776|1158998|CARE|16.09T|16090000000000|206.78|61854007|-6.92|12|2023-03-31|15/12/2022|-0.41||61440000000||||2022-12-01|15/09/2022|-0.85||59870000000|||
2023-04-30 01:45:29|06777|101246|MTSM|87.55B|87550000000|206.78|2063118|72.48|23|2022-10-31|15/09/2022|-7.58||5500000000||||2022-07-29|15/06/2022|-7.85||5520000000|||
2023-04-30 01:45:35|06778|101499|MTDL|7T|7000000000000|206.78|2498270|-20.28|26|2023-07-27|15/06/2023|||||||2023-04-18|15/03/2023|12||4508500000000|||
2023-04-30 01:45:40|06779|101247|MKPI|25.41T|25410000000000|206.78|8534|18.06|24|2023-04-05|15/12/2022|236.65||568800000000||||2022-10-31|15/09/2022|213.61||522700000000|||
2023-04-30 01:45:45|06780|101500|MTLA|2.88T|2880000000000|206.78|51867|7.43|26|2023-05-02|15/03/2023|||||||2023-03-29|15/12/2022|16.54||390000000000|||
2023-04-30 01:45:50|06781|101501|MIDI|9.97T|9970000000000|206.78|22466216|59.45|24|2023-03-07|15/12/2022|3.13||4065700000000||||2022-11-30|15/09/2022|39.97||3899300000000|||
2023-04-30 01:45:55|06782|101502|SDPC|210.21B|210210000000|206.78|22177852|41.03|23|2022-10-31|15/09/2022|6.72||845500000000||||2022-07-29|15/06/2022|2.21||734400000000|||
2023-04-30 01:46:00|06783|101503|PADI|565.36B|565360000000|206.78|3359|0|24|2023-04-12|15/12/2022|-2.48||-4310000000||||2022-10-21|15/09/2022|-0.2||1830000000|||
2023-04-30 01:46:05|06784|101504|MAPI|22.66T|22660000000000|206.78|26020770|52.22|38|2023-08-01|15/06/2023||40.52|||||2023-04-28|15/03/2023|17.83|17.03||||
2023-04-30 01:46:10|06785|951639|KOPI|242.65B|242650000000|206.78|26125|-37.86|24|2023-04-04|15/12/2022|-0.1||45520000000||||2022-11-29|15/09/2022|3.93||48100000000|||
2023-04-30 01:46:15|06786|101505|MIRA|198.07B|198070000000|50|5126|0|26|2023-07-04|15/03/2023|||||||2023-03-31|15/12/2022|-6.36||24900000000|||
2023-04-30 01:46:20|06787|101506|MITI|566.52B|566520000000|206.78|1224074|1.27|24|2023-04-01|15/12/2022|2.6||71830000000||||2022-11-15|15/09/2022|0.78||14640000000|||
2023-04-30 01:46:25|06788|948393|MIKA|40.19T|40190000000000|2890|9932107|14.23|28|2023-08-02|15/06/2023||21.19|||||2023-05-02|15/03/2023||19.85||||
2023-04-30 01:46:29|06789|960819|MKNT|275B|275000000000|50|1127|0|23|2022-11-29|15/09/2022|-0.73||569500000000||||2022-08-30|15/06/2022|-1.1||558400000000|||
2023-04-30 01:46:34|06790|963747|MTRA|187.88B|187880000000|206.78|569021|0|19|2023-03-20|15/12/2021|-97.33||2160000000||||2022-08-12|15/09/2021|-1.13||1560000000|||
2023-04-30 01:46:39|06791|101507|MPMX|5.7T|5700000000000|206.78|17483761|-3.3|35|2023-07-28|15/06/2023|||||||2023-05-04|15/03/2023||||||
2023-04-30 01:46:45|06792|101508|MBSS|2.6T|2600000000000|206.78|353961|20.24|26|2023-07-28|15/06/2023|||||||2023-05-03|15/03/2023||||||
2023-04-30 01:46:51|06793|943662|MBAP|8.35T|8350000000000|6,800|138747|17.75|6|2018-07-30|15/06/2018|0.01||52230000||||2018-04-30|15/03/2018|0.02||75870000|||
2023-04-30 01:46:55|06794|101509|BHIT|4.34T|4340000000000|206.78|67289117|-5.45|24|2023-04-03|15/12/2022|4.66||6183400000000||||2022-11-30|15/09/2022|3.68||3580000000000|||
2023-04-30 01:47:01|06795|101510|BCAP|2.51T|2510000000000|206.78|56196188|-71.9|24|2023-03-31|15/12/2022|1.55||771100000000||||2022-11-15|15/09/2022|0.33||691900000000|||
2023-04-30 01:47:06|06796|101511|KPIG|6.21T|6210000000000|206.78|28765072|-20.45|24|2023-04-04|15/12/2022|1.16||373000000000||||2022-11-30|15/09/2022|-0.15||305500000000|||
2023-04-30 01:47:11|06797|101512|MSKY|1.37T|1370000000000|206.78|1770204|-61.52|34|2023-05-02|15/03/2023|||||||2023-03-24|15/12/2022|-8.74||254300000000|||
2023-04-30 01:47:17|06798|1081669|MSIN|46.12T|46120000000000|4,030|620293|-28.67|19|2023-03-24|15/12/2022|-4||605600000000||||2022-11-30|15/09/2022|9.31||980900000000|||
2023-04-30 01:47:22|06799|1141298|IPTV|2.11T|2110000000000|206.78|20496436|-50.98|15|2023-03-24|15/12/2022|-3.86||568000000000||||2022-11-30|15/09/2022|-1.87||649800000000|||
2023-04-30 01:47:27|06800|101513|MDRN|381.61B|381610000000|206.78|2122|0|25|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 01:47:33|06801|101514|MDLN|1T|1000000000000|80|11516616|-1.23|26|2023-06-29|15/03/2023|||||||2023-04-04|15/12/2022|-17.33||484300000000|||
2023-04-30 01:47:37|06802|1166257|ENZO|108.13B|108130000000|50|7299196|-5.66|10|2022-10-27|15/09/2022|0.66||59890000000||||2022-08-22|15/06/2022|0.05||129100000000|||
2023-04-30 01:47:44|06803|1155743|KEJU|1.93T|1930000000000|206.78|64853|0.39|18|2023-03-01|15/12/2022|2.11||231200000000||||2022-10-27|15/09/2022|22.67||234000000000|||
2023-04-30 01:47:49|06804|101515|MLIA|3.31T|3310000000000|206.78|11473189|6.38|27|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:47:55|06805|101516|MAGP|450B|450000000000|206.78|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||||2022-05-13|15/12/2021|-8.19||163200000000|||
2023-04-30 01:47:59|06806|101300|AMAG|1.89T|1890000000000|380|56288|-3.06|25|2023-04-19|15/03/2023|3.07||165900000000||||2023-03-28|15/12/2022|7.44||194400000000|||
2023-04-30 01:48:04|06807|101517|MLBI|18.96T|18960000000000|9000|79202|-1.91|24|2023-03-06|15/12/2022|151||996000000000||||2022-10-26|15/09/2022|100.79||792300000000|||
2023-04-30 01:48:09|06808|101518|MICE|364.02B|364020000000|206.78|704812|69.89|24|2023-03-30|15/12/2022|12.67||260400000000||||2022-11-16|15/09/2022|27.05||260300000000|||
2023-04-30 01:48:14|06809|101519|LPIN|171.7B|171700000000|206.78|92225|-13.68|23|2022-11-30|15/09/2022|17.36||48630000000||||2022-08-29|15/06/2022|9.82||42760000000|||
2023-04-30 01:48:20|06810|101248|MFMI|549.25B|549250000000|206.78|14030|-18.54|24|2023-04-12|15/12/2022|9.49||40890000000||||2022-11-15|15/09/2022|3.65||40110000000|||
2023-04-30 01:48:25|06811|101520|MLPL|1.4T|1400000000000|206.78|27771158|-55.28|25|2023-07-04|15/03/2023|||||||2023-03-18|15/12/2022|6.21||2715900000000|||
2023-04-30 01:48:31|06812|101521|MLPT|3.69T|3690000000000|206.78|110091|-39.2|25|2023-03-03|15/12/2022|107.68||919300000000||||2022-10-31|15/09/2022|32.33||852700000000|||
2023-04-30 01:48:35|06813|101522|MASA|39.95T|39950000000000|4,350|41560|21.85|25|2023-06-28|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 01:48:40|06814|101523|MRAT|271.78B|271780000000|635|1129981|246.99|23|2022-11-30|15/09/2022|-18.57||51040000000||||2022-08-31|15/06/2022|-22.16||91690000000|||
2023-04-30 01:48:45|06815|1096519|CITY|356.74B|356740000000|206.78|1303770|-57.42|22|2023-04-18|15/03/2023|-0.93||10840000000||||2023-03-30|15/12/2022|-0.44||21190000000|||
2023-04-30 01:48:50|06816|1088701|NFCX|4.85T|4850000000000|206.78|218604|38.86|20|2023-03-31|15/12/2022|-19.18||2473900000000||||2022-11-25|15/09/2022|8.15||2304400000000|||
2023-04-30 01:48:54|06817|101524|ROTI|8.13T|8130000000000|1425|299609|10.47|28|2023-07-26|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-30 01:48:58|06818|101525|NIPS|461.16B|461160000000|282|685805|0|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 01:49:03|06819|1084858|SKYB|29.84B|29840000000|206.78|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||||2019-07-31|15/06/2019|0.19||1110000000|||
2023-04-30 01:49:08|06820|101527|DGIK|718.07B|718070000000|206.78|33245904|-12.1|24|2023-04-05|15/12/2022|3.24||97570000000||||2022-12-01|15/09/2022|-0.46||94380000000|||
2023-04-30 01:49:17|06821|1172506|NPGF|187.93B|187930000000|206.78|5112829|-44.23|12|2023-04-11|15/12/2022|-8.45||9390000000||||2022-10-31|15/09/2022|-2.72||44540000000|||
2023-04-30 01:49:22|06822|101528|NRCA|739.63B|739630000000|306|466923|6.25|25|2023-05-31|15/03/2023|||||||2023-04-04|15/12/2022|3.38||693100000000|||
2023-04-30 01:49:27|06823|1153026|NZIA|320.84B|320840000000|206.78|8001854|0|17|2023-04-18|15/03/2023|0.13||19850000000||||2023-03-24|15/12/2022|-0.28||18000000000|||
2023-04-30 01:49:32|06824|101529|META|2.01T|2010000000000|206.78|15629661|1.75|24|2023-04-06|15/12/2022|0.39||787700000000||||2022-11-29|15/09/2022|1.7||216700000000|||
2023-04-30 01:49:38|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|||
2023-04-30 01:49:43|06826|997895|PORT|2.69T|2690000000000|955|12510|64.66|25|2023-04-26|15/03/2023|8.5||298400000000||||2023-03-28|15/12/2022|14.04||310700000000|||
2023-04-30 01:49:48|06827|1114107|DIVA|905.14B|905140000000|206.78|52761|-32.28|19|2023-04-01|15/12/2022|-25.56||1270700000000||||2022-11-25|15/09/2022|-36.13||1277800000000|||
2023-04-30 01:49:53|06828|101249|OCAP|43.44B|43440000000|206.78|200|0|24|2023-03-27|15/12/2022|-76.03||||||2022-10-28|15/09/2022|-8.2|||||
2023-04-30 01:49:57|06829|1153000|OPMS|47.3B|47300000000|59|2509796|-47.32|18|2023-03-29|15/12/2022|0.35||7340000000||||2022-11-24|15/09/2022|-1.55||720100000|||
2023-04-30 01:50:01|06830|101608|TKIM|21.09T|21090000000000|6775|1455882|2.65|15|2023-06-21|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-30 01:50:07|06831|101532|APIC|14.94T|14940000000000|206.78|5825437|15.98|24|2023-04-05|15/12/2022|4.39||575700000000||||2022-11-29|15/09/2022|1.21||548900000000|||
2023-04-30 01:50:13|06832|1163264|UANG|623.15B|623150000000|206.78|239365|-24.26|12|2023-04-13|15/12/2022|-48.85||||||2022-11-01|15/09/2022|218.44||365300000000|||
2023-04-30 01:50:24|06833|101533|PWON|23.41T|23410000000000|206.78|26039754|-13.21|28|2023-08-01|15/06/2023||8.47||1166630000000|||2023-05-01|15/03/2023||9.4||1586560000000||
2023-04-30 01:50:29|06834|1155744|PSGO|2.66T|2660000000000|206.78|66653|-22.53|15|2023-03-30|15/12/2022|6.22||492100000000||||2022-10-31|15/09/2022|-1.47||360900000000|||
2023-04-30 01:50:33|06835|1174977|NICL|2.78T|2780000000000|206.78|85893919|317.39|9|2023-03-31|15/12/2022|6.71||393300000000||||2022-12-01|15/09/2022|3.19||186500000000|||
2023-04-30 01:50:39|06836|101534|PBRX|1.07T|1070000000000|50|122213009|-51.34|15|2023-05-01|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-04-30 01:50:43|06837|101252|HDTX|432.18B|432180000000|206.78|15057|0|24|2023-03-30|15/12/2022|0.22||103600000||||2022-10-28|15/09/2022|-9.78||18840000|||
2023-04-30 01:50:50|06838|1174310|MGLV|77.9B|77900000000|41|1797232|-74.21|8|2022-10-31|15/09/2022|2.61||40760000000||||2022-08-01|15/06/2022|3.01||53560000000|||
2023-04-30 01:50:54|06839|1057073|PBID|2.95T|2950000000000|1575|117896|-10.26|24|2023-03-09|15/12/2022|43.75||1216600000000||||2022-10-27|15/09/2022|29.76||1304400000000|||
2023-04-30 01:50:59|06840|943654|PEGE|1.13T|1130000000000|206.78|43511|-49.37|24|2023-03-30|15/12/2022|-12.02||-29390000000||||2022-10-31|15/09/2022|-9.08||-23880000000|||
2023-04-30 01:51:04|06841|1168365|PMMP|720.02B|720020000000|206.78|5251647|-28.5|11|2023-05-15|15/03/2023|||||||2023-04-03|15/12/2022||||||
2023-04-30 01:51:09|06842|101535|PNLF|9.16T|9160000000000|206.78|69447927|21.19|23|2023-03-31|15/12/2022|13.12||566300000000||||2022-11-21|15/09/2022|15.12||522700000000|||
2023-04-30 01:51:14|06843|101537|PANS|1.25T|1250000000000|206.78|181972|18.64|24|2023-03-13|15/12/2022|24.28||86970000000||||2022-10-28|15/09/2022|142.27||173900000000|||
2023-04-30 01:51:19|06844|101536|PNIN|4.19T|4190000000000|206.78|3146033|43.06|23|2022-11-21|15/09/2022|137.61||524900000000||||2022-08-31|15/06/2022|174.73||470700000000|||
2023-04-30 01:51:24|06845|101538|PANR|804B|804000000000|206.78|1277561|201.8|24|2023-03-10|15/12/2022|17.93||679900000000||||2022-10-31|15/09/2022|6.16||420400000000|||
2023-04-30 01:51:29|06846|991136|PBSA|1.08T|1080000000000|206.78|508526|16.13|24|2023-03-30|15/12/2022|10.72||103400000000||||2022-11-29|15/09/2022|10.15||204900000000|||
2023-04-30 01:51:34|06847|101540|PICO|96.62B|96620000000|206.78|2647365|77.08|25|2023-04-02|15/12/2022|1.08||133500000000||||2022-11-18|15/09/2022|4.55||147200000000|||
2023-04-30 01:51:39|06848|101541|NIKL|1.4T|1400000000000|206.78|147170|-40|26|2023-07-20|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:51:43|06849|101542|BBRM|517.25B|517250000000|206.78|2443319|22|5|2018-05-25|15/03/2018|-0||5080000||||2018-03-29|15/12/2017|-0.15||4600000|||
2023-04-30 01:51:48|06850|101253|NELY|921.2B|921200000000|206.78|1918770|35.17|24|2023-03-28|15/12/2022|21.62||105100000000||||2022-10-26|15/09/2022|15.51||89740000000|||
2023-04-30 01:51:53|06851|1056131|PSSI|3.46T|3460000000000|206.78|678679|18.92|2|2018-04-26|15/03/2018|||16160000||||2017-05-04|15/03/2017|-0.36||10120000|||
2023-04-30 01:51:58|06852|101250|PGLI|130.78B|130780000000|206.78|62032|-18.29|24|2023-04-14|15/12/2022|-22.35||5710000000||||2022-11-09|15/09/2022|9.4||5250000000|||
2023-04-30 01:52:02|06853|101531|PJAA|1.14T|1140000000000|710|338937|27.93|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|47.05||327500000000|||
2023-04-30 01:52:07|06854|101549|PTPP|4.02T|4020000000000|206.78|8969312|-30.48|27|2023-05-02|15/03/2023|||||||2023-03-09|15/12/2022|21.13||5460200000000|||
2023-04-30 01:52:12|06855|998095|KONI|419.64B|419640000000|206.78|104728|-27.69|24|2023-04-10|15/12/2022|15.19||57790000000||||2022-11-29|15/09/2022|11.87||47450000000|||
2023-04-30 01:52:17|06856|101543|GPRA|457.6B|457600000000|206.78|13506519|33.75|25|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022|2.29||92660000000|||
2023-04-30 01:52:21|06857|101544|PKPK|196.8B|196800000000|328|1115105|90.7|24|2023-02-11|15/12/2022|-7.38||4240000000||||2022-11-28|15/09/2022|-4.08||11330000000|||
2023-04-30 01:52:26|06858|1156527|TRIN|1T|1000000000000|206.78|16754182|-42.51|16|2023-04-12|15/12/2022|3.03||145700000000||||2022-11-30|15/09/2022|3.82||129200000000|||
2023-04-30 01:52:31|06859|101530|PGAS|34.67T|34670000000000|206.78|44680818|-1.38|36|2023-05-03|15/03/2023||0.0035||938020000|||2023-04-14|15/12/2022|0.0036|0.0036|927000000|839590000||
2023-04-30 01:52:36|06860|101488|LSIP|6.92T|6920000000000|206.78|5872300|-26.45|37|2023-05-01|15/03/2023|||||||2023-03-08|15/12/2022|39.91||1541000000000|1540700000000||
2023-04-30 01:52:44|06861|101546|PTRO|4.8T|4800000000000|206.78|1203826|65.75|5|2018-04-26|15/03/2018|||89520000||||2018-03-19|15/12/2017|||78990000|||
2023-04-30 01:52:51|06862|1116267|PEHA|583.8B|583800000000|206.78|68895|-30.5|19|2023-05-01|15/03/2023|6||261000000000||||2023-03-29|15/12/2022|13.04||292000000000|||
2023-04-30 01:52:55|06863|101254|RODA|679.61B|679610000000|50|541171|-27.54|24|2023-03-31|15/12/2022|-0.95||18890000000||||2022-11-09|15/09/2022|0.08||102300000000|||
2023-04-30 01:53:00|06864|1165603|PNGO|1.02T|1020000000000|206.78|1822|-11.19|11|2023-03-31|15/12/2022|68.03||513800000000||||2022-10-28|15/09/2022|25.57||355700000000|||
2023-04-30 01:53:06|06865|101255|PTSP|432.78B|432780000000|1960|12161|-56.73|24|2023-03-31|15/12/2022|15.58||142000000000||||2022-11-15|15/09/2022|5.32||129400000000|||
2023-04-30 01:53:10|06866|1166256|PLAN|22.32B|22320000000|206.78|683061|-30.56|5|2023-04-11|15/12/2022|-2.44||10890000000||||2022-09-08|15/06/2022|-0.79||3950000000|||
2023-04-30 01:53:16|06867|101256|PLIN|7.71T|7710000000000|206.78|4042|8.46|24|2023-03-24|15/12/2022|77.77||314200000000||||2022-11-30|15/09/2022|30.44||282200000000|||
2023-04-30 01:53:19|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|||
2023-04-30 01:53:24|06869|1117907|POLI|1.65T|1650000000000|820|26263|-29.61|22|2023-04-04|15/12/2022|-26.52||94070000000||||2022-11-01|15/09/2022|18.74||88860000000|||
2023-04-30 01:53:29|06870|1088678|POLL|1.3T|1300000000000|206.78|432540|-66.09|20|2023-04-13|15/12/2022|4.69||40000000000||||2022-12-29|15/09/2022|2.95||57450000000|||
2023-04-30 01:53:32|06871|101548|ADMG|536.71B|536710000000|17.67|281647|-22.91|5|2018-04-27|15/03/2018|||108100000||||2018-04-02|15/12/2017|-0||82050000|||
2023-04-30 01:53:38|06872|1097904|POLA|174.26B|174260000000|206.78|891811|-44.09|17|2023-04-06|15/12/2022|-2.34||2390000000||||2022-11-21|15/09/2022|3.11||4510000000|||
2023-04-30 01:53:43|06873|101257|POOL|117.07B|117070000000|206.78|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||||2022-08-31|15/06/2022|-1.75||19720000000|||
2023-04-30 01:53:48|06874|1055263|PPRE|1.19T|1190000000000|206.78|4270428|-27.16|22|2022-10-27|15/09/2022|3.17||912400000000||||2022-07-29|15/06/2022|3.27||901300000000|||
2023-04-30 01:53:53|06875|953597|PPRO|3.08T|3080000000000|206.78|195004|0|27|2023-05-29|15/03/2023|||||||2023-03-13|15/12/2022|0.24||348600000000|||
2023-04-30 01:53:57|06876|1163262|PGUN|3.7T|3700000000000|645|377663|-7.19|12|2023-03-27|15/12/2022|7.76||270700000000||||2022-11-28|15/09/2022|14.69||246100000000|||
2023-04-30 01:54:03|06877|101258|PSDN|83.52B|83520000000|206.78|3518939|-61.07|25|2023-04-12|15/12/2022|-6.39||114500000000||||2022-11-10|15/09/2022|-14.25||139300000000|||
2023-04-30 01:54:08|06878|1096064|PANI|15.83T|15830000000000|206.78|3280865|286.57|14|2023-03-31|15/12/2022|9.51||507900000000||||2023-02-06|15/09/2022|-8.99||189900000000|||
2023-04-30 01:54:13|06879|1156724|PTPW|856.23B|856230000000|206.78|53511|9.55|14|2023-04-06|15/12/2022|11.48||56310000000||||2022-11-29|15/09/2022|23.92||81350000000|||
2023-04-30 01:54:18|06880|101550|PRAS|107.96B|107960000000|206.78|2318068|-26.67|23|2022-11-30|15/09/2022|-36.89||13760000000||||2022-08-31|15/06/2022|-42.5||25590000000|||
2023-04-30 01:54:22|06881|1177038|MCOL|24.89T|24890000000000|7000|273772|0.72|0||
2023-04-30 01:54:27|06882|1057208|PCAR|58.33B|58330000000|206.78|723970|-68.94|23|2022-11-30|15/09/2022|0.65||47200000000||||2022-09-01|15/06/2022|1.17||61490000000|||
2023-04-30 01:54:32|06883|1163501|PPGL|94.85B|94850000000|206.78|461875|-14.58|11|2023-04-13|15/12/2022|3.38||75140000000||||2022-11-28|15/09/2022|6.78||74140000000|||
2023-04-30 01:54:38|06884|962001|BIMA|41.96B|41960000000|69|325795|-77.74|23|2023-04-03|15/12/2022|-3.9||113900000000||||2022-08-31|15/06/2022|-10.32||20680000000|||
2023-04-30 01:54:44|06885|994054|PRDA|5.51T|5510000000000|206.78|1201728|-14.86|25|2023-05-01|15/03/2023|||||||2023-03-15|15/12/2022|103.97||602000000000|||
2023-04-30 01:54:48|06886|986049|OASA|1.08T|1080000000000|206.78|22055090|30.93|23|2022-11-16|15/09/2022|-13.44||||||2022-10-04|15/06/2022|-0.61||808500000|||
2023-04-30 01:54:53|06887|101259|PALM|4.17T|4170000000000|206.78|475872|-35.16|24|2023-03-24|15/12/2022|30.93||246900000000||||2022-11-07|15/09/2022|-9.64||39020000000|||
2023-04-30 01:55:00|06888|101588|STAR|652.8B|652800000000|206.78|469418|-0.73|24|2023-03-30|15/12/2022|0.09||1240000000||||2022-11-30|15/09/2022|0.11||1210000000|||
2023-04-30 01:55:05|06889|1010638|CSIS|70.58B|70580000000|206.78|1824396|-37.93|25|2023-03-30|15/12/2022|4.08||21710000000||||2022-11-09|15/09/2022|3.06||27920000000|||
2023-04-30 01:55:09|06890|1075239|DFAM|150.09B|150090000000|79|1045556|-85.77|20|2023-03-31|15/12/2022|-1.51||19350000000||||2022-11-09|15/09/2022|-2.83||20580000000|||
2023-04-30 01:55:15|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|||
2023-04-30 01:55:19|06892|1088204|IPCC|1.28T|1280000000000|206.78|2451482|23.68|21|2023-07-28|15/06/2023|||||||2023-06-28|15/03/2023||||||
2023-04-30 01:55:23|06893|1010639|TAMU|1.88T|1880000000000|206.78|335|0|7|2018-07-30|15/03/2017|-0||3730000||||2018-07-30|15/03/2018|-0||3900000|||
2023-04-30 01:55:28|06894|1078226|PZZA|1.41T|1410000000000|206.78|220018|-29.32|23|2023-07-04|15/03/2023|||||||2023-04-05|15/12/2022|4.01||975700000000|||
2023-04-30 01:55:33|06895|101578|SIPD|1.33T|1330000000000|206.78|21613|-41.07|26|2023-06-02|15/03/2023|||||||2023-03-27|15/12/2022|-105.5||1618600000000|||
2023-04-30 01:55:38|06896|1076784|SPTO|1.5T|1500000000000|206.78|724286|-9.02|24|2023-07-04|15/03/2023|||||||2023-03-31|15/12/2022|28.45||685400000000|||
2023-04-30 01:55:44|06897|101251|TMAS|16.38T|16380000000000|206.78|1281621|51.58|26|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 01:55:48|06898|1084863|TNCA|80.95B|80950000000|206.78|503837|-77.93|19|2023-04-06|15/12/2022|-0.46||22230000000||||2022-12-01|15/09/2022|1.21||16280000000|||
2023-04-30 01:55:53|06899|1123886|COCO|217.13B|217130000000|206.78|69412|4.27|17|2022-11-30|15/09/2022|-0.4||77620000000||||2022-08-02|15/06/2022|2.96||64390000000|||
2023-04-30 01:55:58|06900|101260|PNSE|335.08B|335080000000|420|1591|-35.38|23|2023-04-05|15/12/2022|-3.58||52710000000||||2022-11-30|15/09/2022|3.56||41160000000|||
2023-04-30 01:56:04|06901|101551|PUDP|196.09B|196090000000|206.78|218567|109.51|25|2023-04-18|15/03/2023|-7.25||8750000000||||2023-04-05|15/12/2022|873.19||434600000000|||
2023-04-30 01:56:09|06902|953932|DMAS|8.15T|8150000000000|206.78|19614658|-2.87|27|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022|9.33||676000000000|676000000000||
2023-04-30 01:56:13|06903|1165982|PURI|264B|264000000000|206.78|54302|-32.99|10|2023-03-06|15/12/2022|0.18||8480000000||||2022-11-01|15/09/2022|0.11||6580000000|||
2023-04-30 01:56:18|06904|1156089|PMJS|2.2T|2200000000000|206.78|135682|7.38|16|2022-10-28|15/09/2022|4.1||2714800000000||||2022-07-27|15/06/2022|4.27||2512800000000|||
2023-04-30 01:56:23|06905|1156644|PURA|302.86B|302860000000|206.78|114355|0|15|2023-03-31|15/12/2022|-0.67||21500000000||||2022-12-01|15/09/2022|0.36||36470000000|||
2023-04-30 01:56:29|06906|101552|PYFA|446.79B|446790000000|206.78|38116|-18.93|24|2023-04-06|15/12/2022|-25.26||164500000000||||2022-11-30|15/09/2022|522.74||243800000000|||
2023-04-30 01:56:35|06907|953933|HDFA|994.45B|994450000000|206.78|1894630|-11.11|24|2023-03-31|15/12/2022|2.19||59820000000||||2022-10-31|15/09/2022|1.43||46000000000|||
2023-04-30 01:56:42|06908|101553|RUIS|143.22B|143220000000|206.78|3470521|-2.11|25|2023-06-01|15/03/2023|||||||2023-04-05|15/12/2022||||||
2023-04-30 01:56:47|06909|101554|RALS|3.79T|3790000000000|17.67|5574107|-8.96|34|2023-05-02|15/03/2023|||||||2023-03-31|15/12/2022|8.66||805500000000|1030000000000||
2023-04-30 01:56:52|06910|101555|ARTI|392B|392000000000|206.78|1750|0|22|2022-11-30|15/06/2022|-4.37||2130000000||||2022-06-01|15/03/2022|-0.87||1520000000|||
2023-04-30 01:56:56|06911|950067|PSKT|558.97B|558970000000|54|17051048|-28.95|24|2023-03-08|15/12/2022|-0.21||17130000000||||2022-10-28|15/09/2022|-0.08||15110000000|||
2023-04-30 01:57:02|06912|101261|RELI|867.6B|867600000000|206.78|1843|10.05|26|2022-11-09|15/09/2022|4.89||16120000000||||2022-08-26|15/06/2022|3.64||12800000000|||
2023-04-30 01:57:06|06913|1155912|REAL|331.68B|331680000000|206.78|22551|0|15|2023-03-31|15/12/2022|-0.01||1810000000||||2022-11-30|15/09/2022|-0||1210000000|||
2023-04-30 01:57:11|06914|101557|KKGI|2.31T|2310000000000|206.78|1657146|3.35|26|2023-07-24|15/06/2023|||||||2023-04-27|15/03/2023||||||
2023-04-30 01:57:15|06915|101262|RICY|50.05B|50050000000|206.78|2209828|11.43|26|2023-06-02|15/03/2023|||||||2023-04-03|15/12/2022|-69.25||312600000000|||
2023-04-30 01:57:20|06916|101263|RIGS|291.16B|291160000000|206.78|111844|31.32|11|2023-01-31|15/12/2022|10.96||78930000000||||2022-10-31|15/09/2022|28.43||83250000000|||
2023-04-30 01:57:24|06917|101558|RIMO|2.25T|2250000000000|206.78|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||||2019-07-31|15/06/2019|0.34||114700000000|||
2023-04-30 01:57:29|06918|101559|RBMS|132.81B|132810000000|206.78|77763|-15.25|24|2023-03-24|15/12/2022|-4.24||53180000000||||2022-11-23|15/09/2022|-4.32||40910000000|||
2023-04-30 01:57:34|06919|1166029|ROCK|430.56B|430560000000|206.78|3502|-48.72|10|2022-11-17|15/09/2022|-1.08||25520000000||||2022-08-16|15/06/2022|0.18||22550000000|||
2023-04-30 01:57:39|06920|945177|RDTX|2.83T|2830000000000|206.78|2956|37.58|24|2023-04-04|15/12/2022|284.3||134100000000||||2022-11-09|15/09/2022|217.73||128100000000|||
2023-04-30 01:57:43|06921|1084857|PRIM|317.56B|317560000000|206.78|618637|-68.67|18|2023-04-02|15/12/2022|2.72||63290000000||||2022-11-29|15/09/2022|0.55||51310000000|||
2023-04-30 01:57:49|06922|1156446|INDO|398.84B|398840000000|206.78|7412372|-18.02|14|2023-04-03|15/12/2022|2.05||2750000000||||2022-11-30|15/09/2022|1.8||4510000000|||
2023-04-30 01:57:54|06923|101560|RAJA|4.14T|4140000000000|206.78|8849093|357.94|15|2023-06-28|15/03/2023|||||||2023-04-10|15/12/2022||||||
2023-04-30 01:57:59|06924|101561|SIMP|6.17T|6170000000000|398|1790093|-21.19|27|2023-06-28|15/03/2023|||||||2023-03-03|15/12/2022||||||
2023-04-30 01:58:03|06925|101562|MYOH|3.3T|3300000000000|1495|41204|-17.4|5|2018-04-30|15/03/2018|||52840000||||2018-03-26|15/12/2017|||54770000|||
2023-04-30 01:58:08|06926|101563|SGRO|3.84T|3840000000000|206.78|59149|-5.38|26|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022|133.89||1760900000000|||
2023-04-30 01:58:14|06927|101264|SMDR|6.32T|6320000000000|206.78|22036256|-3.5|25|2023-05-01|15/03/2023|||||||2023-03-20|15/12/2022||||||
2023-04-30 01:58:18|06928|1009374|MINA|334.69B|334690000000|51|7165874|2|25|2023-04-26|15/03/2023|-0.14||2370000000||||2023-03-30|15/12/2022|-0.15||3140000000|||
2023-04-30 01:58:23|06929|1031326|603580|1.88B|1880000000|14.38|2148382|52.33|23|2022-10-28|15/09/2022|0.01||55000000||||2022-08-23|15/06/2022|0.02||50220000|||
2023-04-30 01:58:30|06930|996071|603089|1.8B|1800000000|206.78|3161161|9.92|24|2023-04-20|15/12/2022|-0.05||383700000||||2022-10-27|15/09/2022|0.18||476900000|||
2023-04-30 01:58:35|06931|1141900|688012|111.96B|111960000000|206.78|11998608|72.81|19|2023-04-28|15/03/2023|0.45|0.4661|1220000000|1280000000|||2023-03-31|15/12/2022|0.6107|0.5305|1700000000|1700000000||
2023-04-30 01:58:40|06932|100586|600391|6.97B|6970000000|206.78|8259431|27.71|27|2023-04-29|15/03/2023|||||||2023-04-04|15/12/2022|0.14||1490000000|||
2023-04-30 01:58:45|06933|100983|600893|116.65B|116650000000|206.78|15236861|15.83|27|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.112||14690000000|||
2023-04-30 01:58:50|06934|100643|600469|3.83B|3830000000|5.25|9642484|46.24|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 01:58:55|06935|100415|600151|12.55B|12550000000|206.78|9111029|1.86|25|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|-0.07||2780000000|||
2023-04-30 01:58:59|06936|100950|600855|5.57B|5570000000|12.38|9879775|26.58|24|2023-03-20|15/12/2022|0.07||736200000||||2022-10-28|15/09/2022|||418900000|||
2023-04-30 01:59:04|06937|100659|600501|6.7B|6700000000|206.78|18709069|76.16|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 01:59:09|06938|101047|601111|151.73B|151730000000|206.78|51197192|12.46|28|2023-08-31|15/06/2023||0.48||41060000000|||2023-04-26|15/03/2023|-0.19|-0.13|25070000000|22210000000||
2023-04-30 01:59:14|06939|100489|600271|26.94B|26940000000|206.78|32157777|42.69|28|2023-08-28|15/06/2023||0.1417||6330000000|||2023-04-29|15/03/2023||0.085||3800000000||
2023-04-30 01:59:20|06940|101096|601600|99.68B|99680000000|206.78|116573376|34.24|28|2023-08-30|15/06/2023||0.0704||64870000000|||2023-04-25|15/03/2023|0.105|0.0834|66280000000|68920000000||
2023-04-30 01:59:25|06941|100512|600298|34.75B|34750000000|206.78|9836669|4.17|27|2023-08-11|15/06/2023||0.4533||3460000000|||2023-04-29|15/03/2023|0.41|0.4367|3400000000|3400000000||
2023-04-30 01:59:30|06942|994536|603031|5.11B|5110000000|206.78|545497|8.64|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 01:59:35|06943|100285|600012|14.52B|14520000000|206.78|6167009|31.3|27|2023-04-27|15/03/2023|0.277||1150000000|1060000000|||2023-03-29|15/12/2022|0.16||1220000000|||
2023-04-30 01:59:41|06944|996081|603429|4.95B|4950000000|206.78|5545193|-41.18|25|2023-04-29|15/03/2023|0.07||141300000||||2023-04-21|15/12/2022|0.1||306500000|||
2023-04-30 01:59:46|06945|1162062|603815|4.66B|4660000000|206.78|6556269|-11.2|15|2022-10-24|15/09/2022|0.06||1490000000||||2022-08-25|15/06/2022|0.09||1830000000|||
2023-04-30 01:59:52|06946|1091243|601606|9.7B|9700000000|206.78|26078151|31.4|24|2023-04-18|15/03/2023|-0.04||214400000||||2023-04-18|15/12/2022|0.13||753700000|||
2023-04-30 01:59:57|06947|953123|603599|18.9B|18900000000|29.21|5267263|14.17|26|2023-04-25|15/12/2022|0.72||2450000000||||2023-04-25|15/03/2023|0.8||1930000000|1930000000||
2023-04-30 02:00:04|06948|100872|600761|14.6B|14600000000|206.78|11883427|108.34|27|2023-04-29|15/03/2023|||||||2023-04-01|15/12/2022|0.2975|0.27|3720000000|||
2023-04-30 02:00:10|06949|100999|600971|11.17B|11170000000|206.78|24375186|23.15|27|2023-08-18|15/06/2023||0.62|||||2023-04-21|15/03/2023|0.51|0.51|2240000000|||
2023-04-30 02:00:15|06950|942800|600418|25.6B|25600000000|17.67|79859845|47.61|27|2023-04-29|15/12/2022||1.46||6900000000|||2023-04-29|15/03/2023||||||
2023-04-30 02:00:20|06951|950055|603199|3.67B|3670000000|206.78|2854429|60.31|27|2023-07-17|15/06/2023|||||||2023-04-26|15/12/2022||||||
2023-04-30 02:00:27|06952|955764|603589|35.88B|35880000000|206.78|8468739|17.33|27|2023-04-28|15/12/2022|0.58|1.12|1370000000||||2023-04-28|15/03/2023|0.89||1590000000|1510000000||
2023-04-30 02:00:31|06953|996090|603689|3.73B|3730000000|7.80|2975692|13.87|23|2023-04-07|15/12/2022|0.09||1650000000||||2022-10-28|15/09/2022|0.15||1330000000|||
2023-04-30 02:00:36|06954|100450|600218|3.69B|3690000000|206.78|4201534|6.15|24|2023-03-30|15/12/2022|0.06||961300000||||2022-10-28|15/09/2022|0.03||1140000000|||
2023-04-30 02:00:41|06955|100712|600567|10.44B|10440000000|206.78|26709218|-15.96|26|2023-04-29|15/12/2022||0.09|||||2023-04-29|15/03/2023||||||
2023-04-30 02:00:46|06956|101017|600990|6.63B|6630000000|31.36|2830191|9.59|26|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022|0.47||1250000000|||
2023-04-30 02:00:50|06957|100475|600237|3.61B|3610000000|206.78|14023271|8.29|26|2023-04-28|15/03/2023|||||||2023-03-14|15/12/2022|0.04|0.06|257600000|||
2023-04-30 02:00:56|06958|1031220|603357|5.41B|5410000000|206.78|9123676|-4.3|25|2023-04-28|15/03/2023|0.29||||||2023-03-25|15/12/2022|0.23|0.19|1080000000|||
2023-04-30 02:01:00|06959|100660|600502|10.8B|10800000000|206.78|55770884|0.16|26|2023-04-28|15/03/2023|0.23||||||2023-03-30|15/12/2022|0.26||26210000000|||
2023-04-30 02:01:05|06960|101120|601801|15.75B|15750000000|206.78|18710132|67.09|27|2023-04-29|15/03/2023|0.18||3100000000||||2023-04-22|15/12/2022|-0.06||2450000000|||
2023-04-30 02:01:10|06961|100529|600318|3.3B|3300000000|206.78|10499820|-0.16|25|2023-04-15|15/03/2023|0.02||79460000||||2023-03-24|15/12/2022|-0.27||63470000|||
2023-04-30 02:01:15|06962|953916|603198|51.21B|51210000000|206.78|5079366|10.72|26|2023-04-26|15/03/2023|0.87||1920000000||||2023-04-26|15/12/2022|0.63|0.72|1610000000|||
2023-04-30 02:01:20|06963|1052665|603527|2.91B|2910000000|206.78|2892508|38.63|25|2023-04-26|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-04-30 02:01:26|06964|994587|603696|2.2B|2200000000|206.78|3073274|0.43|26|2023-04-27|15/03/2023|0.06||145200000||||2023-04-20|15/12/2022|-0.01||154300000|||
2023-04-30 02:01:30|06965|1141904|688019|20.49B|20490000000|206.78|1357021|52.32|21|2023-08-31|15/06/2023||1.16||336190000|||2023-04-28|15/03/2023|1|0.93|269340000|278760000||
2023-04-30 02:01:35|06966|100714|600569|6.03B|6030000000|206.78|15890087|-21.35|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:01:39|06967|100591|600397|2.97B|2970000000|206.78|12197211|2.04|26|2023-04-26|15/03/2023|0.06||1670000000||||2023-04-22|15/12/2022|0.11||1980000000|||
2023-04-30 02:01:45|06968|996184|603839|2.72B|2720000000|206.78|2456441|-2.57|25|2023-04-29|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 02:01:51|06969|950054|603020|3.51B|3510000000|206.78|2302516|-1.89|24|2022-10-30|15/09/2022|0.06||748000000||||2022-08-29|15/06/2022|0.12||804300000|||
2023-04-30 02:01:55|06970|1141895|688007|10.22B|10220000000|206.78|4350184|39.94|18|2023-08-31|15/06/2023||0.24||971240000|||2023-04-28|15/03/2023|0.11|0.11|459000000|582280000||
2023-04-30 02:02:00|06971|942805|600629|9.47B|9470000000|206.78|33235607|63.87|24|2023-03-30|15/12/2022|0.14||3090000000||||2022-10-28|15/09/2022|0.32||2090000000|||
2023-04-30 02:02:05|06972|1141911|688088|14.34B|14340000000|35.74|10832884|57.79|19|2023-08-22|15/06/2023||0.1||157660000|||2023-04-26|15/12/2022|0.01|0.1|140880000|141950000||
2023-04-30 02:02:09|06973|1162068|603790|2.06B|2060000000|206.78|1252421|22.05|15|2022-10-28|15/09/2022|0.05||165600000||||2022-08-25|15/06/2022|0.11||203400000|||
2023-04-30 02:02:14|06974|994531|603017|2.66B|2660000000|206.78|6103413|18.68|26|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 02:02:18|06975|1052663|603378|4.23B|4230000000|206.78|4969315|11.46|25|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 02:02:23|06976|101131|601890|9.85B|9850000000|10.27|34593726|67.26|24|2023-04-24|15/12/2022|0.05||446800000||||2022-10-28|15/09/2022|0.04||407200000|||
2023-04-30 02:02:28|06977|100704|600558|3.26B|3260000000|206.78|8874088|25.61|24|2023-04-06|15/12/2022|0.02||819000000||||2022-10-27|15/09/2022|0.01||801600000|||
2023-04-30 02:02:32|06978|100545|600336|4.72B|4720000000|206.78|7735148|-15.31|24|2022-10-25|15/09/2022|0.05||2230000000||||2022-08-19|15/06/2022|0.09||2810000000|||
2023-04-30 02:02:37|06979|1162077|603551|4.59B|4590000000|11.72|2845450|48.17|17|2023-04-21|15/03/2023|0.15||347000000||||2023-04-21|15/12/2022|0.19||606000000|||
2023-04-30 02:02:43|06980|994583|603658|33.25B|33250000000|206.78|3025795|25.09|26|2023-08-17|15/06/2023||0.61||1270000000|||2023-04-21|15/12/2022|0.46|0.55|1160000000|1350000000||
2023-04-30 02:02:48|06981|942816|600862|37.45B|37450000000|22.29|9254720|4.8|26|2023-04-26|15/03/2023|0.24||1250000000||||2023-03-16|15/12/2022|0.068|0.02|1080000000|||
2023-04-30 02:02:53|06982|100822|600705|33.73B|33730000000|206.78|155503490|-0.78|26|2023-04-28|15/03/2023|0.02||3780000000||||2023-03-15|15/12/2022|-0.02||5120000000|||
2023-04-30 02:02:57|06983|100875|600765|38.05B|38050000000|25.85|19105267|0.64|26|2023-04-27|15/03/2023|0.18||2340000000||||2023-03-15|15/12/2022|0.2||2850000000|||
2023-04-30 02:03:02|06984|100871|600760|112.75B|112750000000|206.78|9629096|15.25|26|2023-08-29|15/06/2023||0.42|||||2023-04-25|15/03/2023|0.327|0.327|10860000000|9180000000||
2023-04-30 02:03:07|06985|100305|600038|25.06B|25060000000|206.78|6649891|-0.42|27|2023-04-29|15/03/2023||0.27||3796000000|||2023-04-29|15/12/2022|0.58|0.4397|8860000000|7850000000||
2023-04-30 02:03:12|06986|1162052|603489|10.72B|10720000000|206.78|604521|-42.3|18|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022|0.31||471000000|||
2023-04-30 02:03:16|06987|1156730|600733|23.67B|23670000000|206.78|30343177|-12.93|19|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:03:21|06988|100958|600865|3.47B|3470000000|206.78|1658103|-17.97|25|2023-04-22|15/03/2023|0.01||56510000||||2023-03-18|15/12/2022|0.14||62060000|||
2023-04-30 02:03:26|06989|996178|601212|21.47B|21470000000|2.9|48514404|8.61|23|2022-10-27|15/09/2022|-0.04||20590000000||||2022-08-30|15/06/2022|||22300000000|||
2023-04-30 02:03:31|06990|994565|603398|9.56B|9560000000|206.78|4600448|25.18|27|2023-04-26|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-04-30 02:03:36|06991|1162089|601577|32.94B|32940000000|206.78|17049174|10.23|17|2023-04-29|15/12/2022||0.96|||||2023-04-29|15/03/2023||||||
2023-04-30 02:03:42|06992|1062255|601838|51.33B|51330000000|206.78|21007151|-18.17|25|2023-08-31|15/06/2023||0.67|||||2023-04-29|15/03/2023|0.68|0.58|10360000000|||
2023-04-30 02:03:48|06993|994526|601997|20.66B|20660000000|206.78|20790618|-8.13|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:03:52|06994|994505|600926|74.48B|74480000000|206.78|22585677|-17.8|26|2023-09-01|15/06/2023||0.7|||||2023-04-28|15/03/2023|0.71|0.74|9430000000|||
2023-04-30 02:03:57|06995|994504|600919|113.87B|113870000000|17.67|76839625|5.18|26|2023-04-29|15/03/2023|0.37|0.45|36160000000||||2023-04-28|15/12/2022|0.295|0.41|16810000000|||
2023-04-30 02:04:03|06996|101029|601009|97.44B|97440000000|206.78|21549582|-18.79|27|2023-08-31|15/06/2023||0.5005||13530000000|||2023-04-29|15/12/2022||0.3921||11870000000||
2023-04-30 02:04:08|06997|994517|601229|89.22B|89220000000|206.78|26804076|-3.24|27|2023-08-28|15/06/2023||0.6049||13760000000|||2023-04-28|15/12/2022|0.28|0.28|14180000000|14180000000||
2023-04-30 02:04:14|06998|1162086|600928|16.09B|16090000000|3.62|20656316|-2.16|17|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:04:18|06999|100700|600550|9.1B|9100000000|206.78|12388513|16.24|26|2023-04-25|15/03/2023|||582800000||||2023-04-18|15/12/2022|0.02||1520000000|||
2023-04-30 02:04:23|07000|100618|600456|16.12B|16120000000|206.78|5569499|-26.48|26|2023-04-26|15/03/2023|0.29||1880000000|1880000000|||2023-04-26|15/12/2022|0.1||1540000000|||
2023-04-30 02:04:28|07001|101000|600973|6.68B|6680000000|4.87|22191793|28.84|25|2023-04-29|15/03/2023|||||||2023-03-15|15/12/2022|0.04||10300000000|||
2023-04-30 02:04:32|07002|101031|601011|6.86B|6860000000|3.58|15898870|-6.04|26|2023-04-25|15/12/2022|0.02||1050000000||||2023-04-25|15/03/2023|0.02||830200000|||
2023-04-30 02:04:39|07003|100426|600191|2.83B|2830000000|5.84|4912538|18.22|24|2022-10-28|15/09/2022|-0.04||95000000||||2022-08-26|15/06/2022|-0.01||38560000|||
2023-04-30 02:04:44|07004|101141|601992|22.17B|22170000000|206.78|31359997|-13.93|27|2023-04-27|15/03/2023|-0.03||23480000000||||2023-03-29|15/12/2022|0.0131|0.04|23250000000|||
2023-04-30 02:04:50|07005|101106|601678|10.3B|10300000000|206.78|20738440|-5.98|25|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 02:04:54|07006|100897|600791|1.88B|1880000000|206.78|6579547|-5.45|23|2023-04-27|15/03/2023|-0.09||1700000000||||2022-10-28|15/09/2022|-0.08||182300000|||
2023-04-30 02:04:58|07007|100691|600538|2.25B|2250000000|4.29|5743899|-29.79|24|2023-04-17|15/12/2022|||121300000||||2022-10-27|15/09/2022|0.05||119200000|||
2023-04-30 02:05:05|07008|100627|600463|2.65B|2650000000|206.78|4106379|27.56|24|2023-04-14|15/12/2022|-0.2||98190000||||2022-10-28|15/09/2022|-0.01||111300000|||
2023-04-30 02:05:10|07009|100706|600560|2.46B|2460000000|206.78|5032938|37.97|23|2023-03-23|15/12/2022|0.03||277000000||||2022-10-27|15/09/2022|0.05||162400000|||
2023-04-30 02:05:15|07010|100581|600386|3.66B|3660000000|206.78|10753321|37.58|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022|0.07||857200000|||
2023-04-30 02:05:19|07011|100281|600008|22.02B|22020000000|3|57216877|2.74|27|2023-04-28|15/03/2023|||||||2023-04-13|15/12/2022|-0.15||6960000000|||
2023-04-30 02:05:23|07012|100574|600376|11.53B|11530000000|4.47|16083431|-21.02|28|2023-09-01|15/06/2023||0.1012||17040000000|||2023-04-29|15/12/2022||0.2047||31720000000||
2023-04-30 02:05:28|07013|100831|600723|5.88B|5880000000|206.78|11495865|0|23|2022-05-18|15/03/2022|||||||2022-03-21|15/12/2021||||||
2023-04-30 02:05:33|07014|994575|603569|4.86B|4860000000|206.78|3463824|4.96|26|2023-04-29|15/03/2023|||||||2023-04-27|15/12/2022|0.02||1130000000|||
2023-04-30 02:05:39|07015|101157|603123|8.99B|8990000000|11.25|17800879|-10.57|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:05:44|07016|951032|603025|13.64B|13640000000|206.78|8985278|-14.83|25|2023-04-20|15/03/2023|0.08||426500000||||2023-04-20|15/12/2022|0.11||460100000|||
2023-04-30 02:05:50|07017|100394|600159|2.11B|2110000000|206.78|7598942|-14.19|24|2023-04-21|15/12/2022|-0.22||258400000||||2022-10-28|15/09/2022|-0.01||307900000|||
2023-04-30 02:05:57|07018|100597|600405|3.17B|3170000000|206.78|30099645|27.9|26|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022|-0.04||393800000|||
2023-04-30 02:06:02|07019|100784|600658|5.97B|5970000000|206.78|21780663|20.27|27|2023-04-29|15/03/2023|||||||2023-04-21|15/12/2022|0.49||3010000000|||
2023-04-30 02:06:07|07020|100304|600037|13.51B|13510000000|9.71|30739423|15.6|27|2023-04-27|15/12/2022|||800700000||||2023-04-27|15/03/2023|-0.04||524700000|530000000||
2023-04-30 02:06:14|07021|994578|603588|15.06B|15060000000|206.78|7327202|-17.64|26|2023-04-25|15/12/2022|0.01|0.01|2580000000|7495000000|||2023-04-25|15/03/2023|0.14||1740000000|1740000000||
2023-04-30 02:06:19|07022|954959|603616|1.98B|1980000000|17.67|7140441|-29.77|24|2022-10-28|15/09/2022|-0.13||144300000||||2022-08-30|15/06/2022|-0.06||97090000|||
2023-04-30 02:06:24|07023|101044|601101|9.14B|9140000000|6.35|13050693|-4.99|26|2023-04-25|15/12/2022|-0.13|0.38|2480000000||||2023-04-25|15/03/2023|0.3||2240000000|||
2023-04-30 02:06:28|07024|100562|600361|21.3B|21300000000|5.32|5861641|6.83|26|2023-04-27|15/03/2023|||||||2023-04-08|15/12/2022|0.57||63810000000|||
2023-04-30 02:06:33|07025|100721|600578|22.02B|22020000000|206.78|14120278|13.84|26|2023-04-27|15/12/2022|0.01||||||2023-04-27|15/03/2023|0.06||8600000000|||
2023-04-30 02:06:38|07026|101134|601908|15.12B|15120000000|6.29|19590435|15.62|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:06:44|07027|1162083|603590|5.64B|5640000000|206.78|1716451|48.13|15|2022-10-25|15/09/2022|0.14||216400000||||2022-08-01|15/06/2022|0.23||215400000|||
2023-04-30 02:06:48|07028|101095|601588|5.77B|5770000000|206.78|14226656|-13.66|27|2023-04-28|15/03/2023|||||||2023-03-24|15/12/2022|-0.24||4220000000|||
2023-04-30 02:06:53|07029|1141910|688066|18.58B|18580000000|206.78|1924872|66.28|18|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|0.96||1060000000|||
2023-04-30 02:06:59|07030|994596|603778|3.36B|3360000000|206.78|29553990|10.46|24|2022-10-28|15/09/2022|-0.03||24850000||||2022-08-29|15/06/2022|-0.01||36990000|||
2023-04-30 02:07:04|07031|100612|600429|7.41B|7410000000|206.78|8091022|2.52|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-04-30 02:07:08|07032|101051|601126|11.53B|11530000000|14.18|11176299|29.38|26|2023-04-22|15/03/2023|0.17||1180000000||||2023-03-31|15/12/2022|0.13||1480000000|||
2023-04-30 02:07:14|07033|100601|600410|7.17B|7170000000|206.78|49019865|22.68|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:07:19|07034|100395|600161|44.16B|44160000000|206.78|10467969|63|25|2023-04-25|15/03/2023|0.16|0.16|1290000000|1290000000|||2023-04-25|15/12/2022|0.17|0.17|1350000000|||
2023-04-30 02:07:23|07035|1141909|688033|10.82B|10820000000|206.78|5674998|20.44|21|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023|0.08||311100000|||
2023-04-30 02:07:28|07036|100336|600085|79.76B|79760000000|206.78|9953733|58.78|28|2023-08-29|15/06/2023||0.29||3800000000|||2023-04-29|15/03/2023||0.295||4330000000||
2023-04-30 02:07:33|07037|1072210|603516|4.07B|4070000000|206.78|6580097|110.34|24|2023-08-24|15/06/2023||0.25|||||2023-04-18|15/03/2023|0.08|0.08|72090000|||
2023-04-30 02:07:38|07038|1162049|603613|29.98B|29980000000|206.78|7549329|-9.41|17|2023-04-28|15/03/2023|||||||2023-04-19|15/12/2022||0.76||||
2023-04-30 02:07:45|07039|100484|600266|9.67B|9670000000|206.78|32497780|3.79|26|2023-04-28|15/03/2023|||||||2023-03-28|15/12/2022|-0.1||14820000000|||
2023-04-30 02:07:51|07040|100956|600861|11.4B|11400000000|206.78|2711186|33.68|26|2023-04-17|15/12/2022|-0.25|-1.19|107800000||||2023-04-17|15/03/2023|-0.1||152500000|||
2023-04-30 02:07:55|07041|100470|600246|10.03B|10030000000|206.78|34087634|-34.63|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:08:00|07042|997532|603138|5.36B|5360000000|206.78|14756609|63.55|25|2023-04-29|15/03/2023|-0.1||56040000||||2023-04-20|15/12/2022|-0.02|-0.03|102700000|||
2023-04-30 02:08:07|07043|942795|600055|15.84B|15840000000|22.53|7211999|12.09|26|2023-04-28|15/03/2023|0.04||255100000||||2023-04-19|15/12/2022|0.11||388500000|||
2023-04-30 02:08:20|07044|1162055|603392|95.07B|95070000000|104.93|1723417|-34.99|16|2023-08-25|15/06/2023||1.75|||||2023-04-21|15/03/2023|1.3|1.3|2890000000|||
2023-04-30 02:08:24|07045|1141907|688028|3.4B|3400000000|206.78|666918|17.52|21|2023-04-24|15/03/2023|0.09||107800000||||2023-04-20|15/12/2022|0.27|0.3|143500000|||
2023-04-30 02:08:29|07046|1162058|603267|16.4B|16400000000|206.78|2079897|-39.87|18|2023-08-23|15/06/2023||1.13||860420000|||2023-04-28|15/03/2023|1.08|1.09|750950000|827320000||
2023-04-30 02:08:33|07047|1156679|601816|266.65B|266650000000|206.78|85888501|18.3|16|2023-04-29|15/03/2023|0.05||8940000000||||2023-04-29|15/12/2022||-0.0469||641310000||
2023-04-30 02:08:38|07048|100399|600166|26.03B|26030000000|206.78|76467327|49.32|27|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 02:08:43|07049|1162056|603068|4.44B|4440000000|206.78|4913845|-2.66|17|2023-04-27|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 02:08:47|07050|1156734|603719|13.33B|13330000000|206.78|2433030|40.87|18|2023-09-01|15/06/2023||0.34|||||2023-04-28|15/03/2023|0.37|0.3|2390000000|||
2023-04-30 02:08:52|07051|102958|600681|5.82B|5820000000|206.78|2738490|-1.83|26|2023-04-29|15/03/2023|||||||2023-03-07|15/12/2022|0.07||1640000000|||
2023-04-30 02:08:57|07052|1081714|603596|26.37B|26370000000|206.78|4989131|11.29|27|2023-04-28|15/03/2023|0.41||1500000000||||2023-03-22|15/12/2022|0.54|0.54|1860000000|||
2023-04-30 02:09:02|07053|101008|600980|2.73B|2730000000|206.78|2962094|12.81|24|2023-03-31|15/12/2022|0.1||215300000||||2022-10-25|15/09/2022|0.09||290100000|||
2023-04-30 02:09:07|07054|100663|600510|6.75B|6750000000|206.78|9276744|-24.03|26|2023-04-25|15/12/2022|0.34||6460000000||||2023-04-25|15/03/2023|0.1||1800000000|||
2023-04-30 02:09:13|07055|100513|600299|21.86B|21860000000|206.78|5947143|-9.04|27|2023-07-27|15/06/2023||0.1476||4020000000|||2023-04-27|15/03/2023|0.1262|0.1262|3450000000|3450000000||
2023-04-30 02:09:19|07056|1159375|601696|29.81B|29810000000|10.73|27659582|-14.3|16|2022-10-28|15/09/2022|0.09||807800000||||2022-08-29|15/06/2022|0.1||747900000|||
2023-04-30 02:09:24|07057|101162|603167|3.45B|3450000000|7.36|3682296|8.08|26|2023-04-26|15/03/2023|0.06||322300000||||2023-04-18|15/12/2022|0.11||308200000|||
2023-04-30 02:09:27|07058|994592|||||||26|2023-04-22|15/12/2022|-0||908600000||||2023-04-22|15/03/2023|-0.06||309800000|||
2023-04-30 02:09:32|07059|994621|603936|7.66B|7660000000|206.78|19926527|32.5|26|2023-08-23|15/06/2023||0.14||897600000|||2023-04-29|15/03/2023||0.07||645160000||
2023-04-30 02:09:38|07060|100738|600597|14.89B|14890000000|206.78|9254306|0.19|28|2023-08-29|15/06/2023||0.11||7740000000|||2023-04-28|15/03/2023|0.14|0.14|7070000000|7540000000||
2023-04-30 02:09:41|07061|102960|600708|4.95B|4950000000|2.22|13128458|-19.57|26|2023-04-28|15/03/2023|||2010000000||||2023-04-15|15/12/2022|0.03||3860000000|||
2023-04-30 02:09:48|07062|101074|601339|9.22B|9220000000|206.78|10439352|11.47|28|2023-07-28|15/06/2023|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:09:53|07063|100479|600258|24.23B|24230000000|206.78|13794872|-7.95|28|2023-08-31|15/06/2023||0.17||1747000000|||2023-04-28|15/03/2023|-0.1743|-0.05|1660000000|1890000000||
2023-04-30 02:09:59|07064|100622|600455|1.34B|1340000000|206.78|1484861|21.23|25|2023-04-20|15/03/2023|0.01||63490000||||2023-03-24|15/12/2022|0.11||62450000|||
2023-04-30 02:10:04|07065|100826|600707|16.33B|16330000000|206.78|32590861|6.56|24|2023-04-19|15/12/2022|-0.15||2470000000||||2022-10-28|15/09/2022|-0.27||2020000000|||
2023-04-30 02:10:10|07066|1054840|601108|35.99B|35990000000|206.78|33288624|8.85|23|2022-10-27|15/09/2022|0.1||1320000000||||2022-08-26|15/06/2022|0.1||1570000000|||
2023-04-30 02:10:15|07067|101071|601311|11.18B|11180000000|206.78|14013027|14.41|27|2023-04-25|15/03/2023|0.14||3300000000||||2023-04-21|15/12/2022|0.15|1.15|3850000000|14182000000||
2023-04-30 02:10:19|07068|100474|600230|7.12B|7120000000|206.78|10340173|30.6|24|2022-10-25|15/09/2022|0.08||1230000000||||2022-08-17|15/06/2022|0.15||1270000000|||
2023-04-30 02:10:24|07069|1052655|603106|2.89B|2890000000|206.78|17592432|21.18|23|2022-10-27|15/09/2022|-0.06||152800000||||2022-08-25|15/06/2022|-0.05||128900000|||
2023-04-30 02:10:29|07070|100412|600180|6.33B|6330000000|206.78|4749252|-28.16|26|2023-04-27|15/12/2022|0.07||18220000000||||2023-04-27|15/03/2023|0.19||10760000000|||
2023-04-30 02:10:34|07071|942820|601016|24.73B|24730000000|206.78|45792218|-4.74|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|0.08|0.0266|1380000000|||
2023-04-30 02:10:39|07072|994544|603098|13.25B|13250000000|24.59|1279859|-15.79|25|2023-08-29|15/06/2023||0.1111||2240000000|||2023-04-29|15/12/2022||0.2003||1580000000||
2023-04-30 02:10:43|07073|996063|601375|14.96B|14960000000|206.78|29888889|0|25|2023-04-21|15/03/2023|0.02||463520000||||2023-03-29|15/12/2022|||433500000|||
2023-04-30 02:10:49|07074|942815|600850|16.29B|16290000000|23.78|11125708|45.82|25|2023-04-25|15/12/2022|0.36||2970000000||||2023-04-25|15/03/2023|0.07||1970000000|||
2023-04-30 02:10:53|07075|996182|603615|1.91B|1910000000|206.78|1686225|18.24|24|2023-03-17|15/12/2022|-0.04||178300000||||2022-10-24|15/09/2022|-0.01||170900000|||
2023-04-30 02:10:58|07076|100815|600697|2.03B|2030000000|12.73|1941847|-6.88|26|2023-04-29|15/03/2023|||||||2023-04-13|15/12/2022|-0.64||1470000000|||
2023-04-30 02:11:03|07077|942824|603099|2.77B|2770000000|206.78|4519776|38.45|26|2023-04-20|15/03/2023|-0.02||70000000||||2023-04-20|15/12/2022|-0.12||33870000|||
2023-04-30 02:11:13|07078|100856|600742|6.03B|6030000000|8.11|5582076|-1.7|26|2023-04-29|15/12/2022|0.16||5230000000||||2023-04-22|15/03/2023|0.09||4150000000|||
2023-04-30 02:11:18|07079|100543|600333|2.97B|2970000000|206.78|3602237|9.44|24|2022-10-30|15/09/2022|-0.03||341500000||||2022-08-26|15/06/2022|-0.15||238500000|||
2023-04-30 02:11:22|07080|100389|600148|1.9B|1900000000|206.78|1546918|10.08|25|2023-04-26|15/03/2023|-0.07||137500000||||2023-04-26|15/12/2022|-0.02||87870000|||
2023-04-30 02:11:28|07081|100652|600496|8.01B|8010000000|206.78|23657223|-5.24|28|2023-08-28|15/06/2023||0.1451||5520000000|||2023-04-28|15/03/2023|0.0898|0.07|3710000000|3550000000||
2023-04-30 02:11:33|07082|100869|600757|11.58B|11580000000|206.78|18763561|82.41|26|2023-04-27|15/03/2023|0.32||2020000000||||2023-04-21|15/12/2022|0.02||1510000000|||
2023-04-30 02:11:38|07083|996067|603035|6.81B|6810000000|206.78|6635231|34.97|25|2023-04-28|15/03/2023|0.24||844900000||||2023-04-18|15/12/2022|0.38||1090000000|||
2023-04-30 02:11:43|07084|100684|600525|7.56B|7560000000|206.78|16578049|43.03|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 02:11:49|07085|945174|603698|7.92B|7920000000|206.78|6569338|31.06|25|2023-04-21|15/12/2022|0.13||1360000000||||2022-10-28|15/09/2022|0.06||259100000|||
2023-04-30 02:11:54|07086|1162042|605288|2.58B|2580000000|206.78|680372|12.81|15|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 02:11:59|07087|1057308|603655|2.84B|2840000000|206.78|1607245|80.35|25|2023-04-25|15/03/2023|0.02||39240000||||2023-04-25|15/12/2022|0.06||53360000|||
2023-04-30 02:12:05|07088|994550|603203|7.57B|7570000000|206.78|1487870|52.19|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:12:10|07089|994602|603819|3.34B|3340000000|206.78|1100770|37.51|23|2022-10-28|15/09/2022|-0.04||332900000||||2022-08-29|15/06/2022|0.04||425800000|||
2023-04-30 02:12:14|07090|948391|603158|3.39B|3390000000|206.78|8748765|14.62|26|2023-04-29|15/03/2023|||||||2023-04-04|15/12/2022|0.04||951200000|||
2023-04-30 02:12:20|07091|101118|601799|31.27B|31270000000|206.78|1637493|-14.41|27|2023-08-25|15/06/2023||1.01||2830000000|||2023-04-28|15/03/2023|0.8541|0.9766|1920000000|2110000000||
2023-04-30 02:12:25|07092|1043310|603776|3.35B|3350000000|206.78|5832344|25.54|24|2023-04-20|15/12/2022|-0.69||135200000||||2022-10-28|15/09/2022|0.16||168500000|||
2023-04-30 02:12:30|07093|100973|600880|7.31B|7310000000|206.78|53590240|33.27|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:12:35|07094|1162079|603053|8.49B|8490000000|206.78|1748160|9.64|17|2023-04-21|15/03/2023|0.21||||||2023-04-21|15/12/2022|0.07|||||
2023-04-30 02:12:40|07095|1056012|603809|3.98B|3980000000|206.78|3048393|-13.02|25|2023-04-21|15/12/2022|0.12||399500000||||2023-04-21|15/03/2023|0.11||379500000|||
2023-04-30 02:12:45|07096|100556|600353|7.42B|7420000000|206.78|8432128|99.36|23|2023-04-11|15/12/2022|0.08||335500000||||2022-10-27|15/09/2022|0.04||276500000|||
2023-04-30 02:12:50|07097|100828|600711|16.46B|16460000000|206.78|34563494|-24.93|26|2023-04-29|15/03/2023|||||||2023-04-20|15/12/2022|-0.28||6110000000|||
2023-04-30 02:12:56|07098|100329|600078|6.65B|6650000000|10.03|7325922|-15|26|2023-04-29|15/03/2023|||||||2023-03-29|15/12/2022|0.01||887000000|||
2023-04-30 02:13:00|07099|101016|600988|27.57B|27570000000|17.67|35636497|-9.75|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.03||1790000000|||
2023-04-30 02:13:05|07100|100972|600879|21.07B|21070000000|206.78|58597359|32.71|25|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.04||5190000000|||
2023-04-30 02:13:09|07101|1095973|601068|19.03B|19030000000|17.67|36968358|65.89|22|2023-03-07|15/12/2022|-0.02||7600000000||||2022-10-26|15/09/2022|||5750000000|||
2023-04-30 02:13:14|07102|101139|601965|22.38B|22380000000|206.78|8792494|78.02|25|2023-04-22|15/12/2022|0.2|0.3|1140000000||||2023-04-22|15/03/2023|0.15||707000000|||
2023-04-30 02:13:19|07103|100572|600372|68.58B|68580000000|15.29|24618718|-9.95|27|2023-04-29|15/03/2023||0.03||2621000000|||2023-03-16|15/12/2022|0.0917|0.1444|3290000000|3380000000||
2023-04-30 02:13:23|07104|1162066|603220|4.67B|4670000000|14.04|5562472|17.69|16|2023-04-14|15/12/2022|0.12||995300000||||2022-10-28|15/09/2022|0.09||629300000|||
2023-04-30 02:13:29|07105|994540|603060|8.62B|8620000000|206.78|2554584|15.5|26|2023-08-25|15/06/2023||0.1644||1190000000|||2023-04-28|15/03/2023|-0.0331|0.0705|466610000|508600000||
2023-04-30 02:13:34|07106|101132|601898|106.75B|106750000000|206.78|31253861|-4.15|28|2023-08-24|15/06/2023||0.415||106952000000|||2023-04-27|15/03/2023|0.54|0.44|59160000000|||
2023-04-30 02:13:39|07107|101144|601918|10.75B|10750000000|206.78|19765340|-11.7|27|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 02:13:44|07108|100414|600150|115.88B|115880000000|206.78|59345044|65.45|27|2023-04-28|15/12/2022|-0.29||20970000000||||2023-04-28|15/03/2023|0.01||9040000000|||
2023-04-30 02:13:49|07109|100384|600138|10.26B|10260000000|206.78|22292499|37.27|27|2023-08-28|15/06/2023||-0.05|||||2023-04-29|15/03/2023||-0.27||||
2023-04-30 02:13:56|07110|942599|603018|6.49B|6490000000|206.78|16108200|13.32|27|2023-08-21|15/06/2023||0.4435||2620000000|||2023-04-26|15/12/2022|0.4917|0.5432|2540000000|3090000000||
2023-04-30 02:14:00|07111|100362|600115|102.7B|102700000000|17.67|35715904|9.75|28|2023-09-01|15/06/2023||0.17||24220000000|||2023-04-28|15/03/2023|-0.17|0.01|22260000000|26070000000||
2023-04-30 02:14:08|07112|100803|600675|16.51B|16510000000|206.78|14659342|-27.78|25|2023-04-29|15/03/2023|||||||2023-03-30|15/12/2022|0.08||710100000|||
2023-04-30 02:14:12|07113|994508|600977|30.15B|30150000000|16.15|25661810|57.87|26|2023-09-01|15/06/2023||0.05||828570000|||2023-04-26|15/12/2022|-0.12|0.07|688000000|7130000000||
2023-04-30 02:14:16|07114|101045|601106|23.59B|23590000000|206.78|36699128|19.03|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:14:21|07115|100549|600340|8.65B|8650000000|206.78|36687599|-26.33|27|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||2.3||58860000000||
2023-04-30 02:14:30|07116|996065|601881|83.3B|83300000000|10.78|36379055|16.16|27|2023-08-29|15/06/2023||0.21|||||2023-04-27|15/03/2023|0.19|0.21|8700000000|||
2023-04-30 02:14:35|07117|100319|600068|15.66B|15660000000|206.78|155606400|0|23|2022-05-19|15/03/2022|||||||2022-04-01|15/12/2021||||||
2023-04-30 02:14:39|07118|100511|600297|17.04B|17040000000|206.78|53521658|-4.07|26|2023-08-25|15/06/2023||0.05||34980000000|||2023-04-29|15/03/2023||0.04||25190000000||
2023-04-30 02:14:44|07119|101050|601118|19.94B|19940000000|4.66|27663732|4.48|27|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-04-30 02:14:49|07120|942810|600730|3.53B|3530000000|6.01|14786907|18.31|24|2023-04-21|15/12/2022|-0.16||21030000||||2022-10-28|15/09/2022|0.01||42500000|||
2023-04-30 02:14:53|07121|100429|600195|13.27B|13270000000|13.00|11826417|17.33|26|2023-08-29|15/06/2023||0.1386|||||2023-04-29|15/03/2023||0.1515||1060000000||
2023-04-30 02:14:58|07122|101130|601888|333.04B|333040000000|206.78|12275221|-11.54|27|2023-04-27|15/03/2023|1.11|1.12|20770000000|19920000000|||2023-03-30|15/12/2022|0.135|0.7059|15070000000|15930000000||
2023-04-30 02:15:04|07123|100408|600176|58.37B|58370000000|206.78|25090305|-7.31|28|2023-08-23|15/06/2023||0.45|||||2023-04-21|15/03/2023|0.23|0.3|3670000000|||
2023-04-30 02:15:09|07124|1009372|603505|15.43B|15430000000|206.78|3412030|107.68|25|2023-04-21|15/12/2022|0.16||397100000||||2023-04-21|15/03/2023|0.08||168200000|||
2023-04-30 02:15:15|07125|100874|600764|19.57B|19570000000|206.78|6904813|30.96|26|2023-04-27|15/12/2022|0.5||1730000000||||2023-04-27|15/03/2023|0.02||436800000|||
2023-04-30 02:15:20|07126|1162087|603967|3.37B|3370000000|206.78|2800322|3.49|17|2023-04-19|15/03/2023|0.15||1590000000||||2023-03-29|15/12/2022|0.14||2090000000|||
2023-04-30 02:15:35|07127|100670|600511|31.17B|31170000000|206.78|7058545|39.99|27|2023-04-25|15/03/2023|0.55||11230000000||||2023-03-23|15/12/2022|0.71||10960000000|||
2023-04-30 02:15:40|07128|100325|600056|21.29B|21290000000|206.78|33966444|-5.81|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:15:45|07129|101128|601872|53.88B|53880000000|206.78|59276899|29.75|27|2023-08-31|15/06/2023||0.11|||||2023-04-29|15/03/2023||0.21||8000000000||
2023-04-30 02:15:51|07130|101021|600999|112.61B|112610000000|206.78|13829706|9.4|28|2023-08-31|15/06/2023||0.26|||||2023-04-28|15/03/2023|0.24|0.26||||
2023-04-30 02:15:55|07131|101168|603993|120.64B|120640000000|5.96|174777902|27.35|28|2023-08-28|15/06/2023||0.04|||||2023-04-28|15/03/2023|0.015|0.02|44280000000|||
2023-04-30 02:16:02|07132|101049|601117|64.7B|64700000000|10.59|84740327|15.99|27|2023-04-29|15/03/2023|||||||2023-03-28|15/12/2022|0.28|0.29|37860000000|||
2023-04-30 02:16:07|07133|954957|601985|130.2B|130200000000|206.78|102491847|-3.23|27|2023-04-29|15/03/2023|0.16||17890000000||||2023-04-27|15/12/2022|0.05|0.0881|18580000000|17120000000||
2023-04-30 02:16:12|07134|100681|600536|37.66B|37660000000|206.78|31199914|127.64|26|2023-04-29|15/03/2023|-0.31||1220000000||||2023-04-28|15/12/2022|1.34||4060000000|||
2023-04-30 02:16:16|07135|100366|600111|90.96B|90960000000|206.78|44090118|-20.58|28|2023-08-25|15/06/2023||0.4887||11490000000|||2023-04-29|15/03/2023||0.4399||11250000000||
2023-04-30 02:16:22|07136|994520|601611|26.36B|26360000000|206.78|18734603|10.93|24|2022-10-27|15/09/2022|0.21||24480000000||||2022-08-29|15/06/2022|0.11||26520000000|||
2023-04-30 02:16:27|07137|101121|601808|62.45B|62450000000|206.78|8671722|29.22|28|2023-08-23|15/06/2023||0.15|||||2023-04-27|15/03/2023|0.0847|0.13|8460000000|||
2023-04-30 02:16:32|07138|100548|600339|26.18B|26180000000|4.69|119538580|65.14|26|2023-04-28|15/03/2023|0.04||14990000000||||2023-04-21|15/12/2022|-0.03||26100000000|||
2023-04-30 02:16:37|07139|1043298|601949|18.15B|18150000000|206.78|36880493|120.84|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:16:42|07140|100685|600528|23.59B|23590000000|206.78|25914054|33.58|26|2023-04-29|15/03/2023|||||||2023-03-28|15/12/2022|0.17||8490000000|||
2023-04-30 02:16:49|07141|100373|600125|8.15B|8150000000|206.78|26434187|32.48|28|2023-09-01|15/06/2023||0.1166||4460000000|||2023-04-29|15/03/2023||0.0501||1910000000||
2023-04-30 02:16:54|07142|100768|600636|5.22B|5220000000|206.78|14890633|81.4|25|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||0.19||||
2023-04-30 02:17:00|07143|102088|600217|6.85B|6850000000|206.78|13687802|13.33|26|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022|-0||581000000|||
2023-04-30 02:17:05|07144|102084|600062|21.61B|21610000000|206.78|19530016|-30.99|27|2023-04-28|15/03/2023|0.36||2740000000||||2023-03-28|15/12/2022|0.17||2290000000|||
2023-04-30 02:17:10|07145|1162035|601698|75.49B|75490000000|17.87|74534718|79.24|14|2022-10-30|15/09/2022|0.06||665100000||||2022-08-30|15/06/2022|0.04||662000000|||
2023-04-30 02:17:15|07146|996064|601858|32.83B|32830000000|206.78|34349058|472.83|26|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 02:17:19|07147|1082120|601066|194.77B|194770000000|206.78|17027705|17.24|23|2023-04-23|15/03/2023|0.28|0.36|6700000000|8885000000|||2023-03-30|15/12/2022|0.11|0.213|4860000000|4760000000||
2023-04-30 02:17:24|07148|101140|601989|104.89B|104890000000|206.78|119639543|28.85|27|2023-04-28|15/12/2022|-0.04||18190000000||||2023-04-28|15/03/2023|||6820000000|||
2023-04-30 02:17:29|07149|100638|600482|36.75B|36750000000|206.78|6785087|18.87|27|2023-04-28|15/12/2022|0.02||12310000000||||2023-04-28|15/03/2023|0.02||9160000000|||
2023-04-30 02:17:34|07150|101041|601098|24.89B|24890000000|13.86|13255019|43.93|27|2023-08-31|15/06/2023||0.228||3310000000|||2023-04-25|15/03/2023|0.19|0.1491|2660000000|2590000000||
2023-04-30 02:17:39|07151|100298|600029|126.84B|126840000000|7.75|49645845|19.23|28|2023-08-29|15/06/2023||0.79||58140000000|||2023-04-28|15/03/2023|-0.1|0.12|34060000000|35560000000||
2023-04-30 02:17:44|07152|100367|600118|31.27B|31270000000|26.44|45402727|45.12|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|||2960000000|||
2023-04-30 02:17:50|07153|100393|600158|9.21B|9210000000|9.60|18730026|27.15|26|2023-04-24|15/03/2023|-0.05||236700000||||2023-04-24|15/12/2022|0.06||599100000|||
2023-04-30 02:17:55|07154|1164175|600956|31.40B|31400000000|206.78|4242672|-17.94|15|2023-04-28|15/03/2023|0.2||6560000000||||2023-03-23|15/12/2022|0.145||5510000000|||
2023-04-30 02:18:00|07155|100339|600088|4.72B|4720000000|206.78|6735211|44.93|26|2023-04-29|15/03/2023|||||||2023-04-21|15/12/2022|0.01||649100000|||
2023-04-30 02:18:06|07156|101154|603005|14.7B|14700000000|206.78|39774918|21.32|27|2023-04-28|15/03/2023|0.04||223200000||||2023-04-25|15/12/2022|-0.09|0.3063|230500000|||
2023-04-30 02:18:11|07157|100280|600007|18.68B|18680000000|18.54|2353237|30.01|26|2023-04-29|15/03/2023|||||||2023-03-29|15/12/2022|0.25||846000000|||
2023-04-30 02:18:16|07158|101063|601179|27.99B|27990000000|5.46|62134754|35.15|27|2023-04-21|15/12/2022|0.03||4860000000||||2023-04-21|15/03/2023|0.04||4730000000|||
2023-04-30 02:18:20|07159|1155894|601916|144.74B|144740000000|206.78|54213877|-13.9|18|2023-08-28|15/06/2023||0.2|||||2023-04-25|15/03/2023|0.26|0.2|30890000000|||
2023-04-30 02:18:25|07160|1162076|601512|13.71B|13710000000|206.78|5920373|3.98|17|2023-04-28|15/03/2023|0.38|0.48|930000000||||2023-04-21|15/12/2022|0.38|0.42|1670000000|||
2023-04-30 02:18:30|07161|102956|600373|23.96B|23960000000|206.78|28641488|74.93|28|2023-08-30|15/06/2023||0.3944||2700000000|||2023-04-28|15/03/2023|0.32|0.3064|2490000000|2810000000||
2023-04-30 02:18:36|07162|100755|600618|8.95B|8950000000|9.55|3094317|-13.34|26|2023-04-29|15/03/2023|||||||2023-03-21|15/12/2022|0.2||1390000000|||
2023-04-30 02:18:41|07163|100380|600132|50.41B|50410000000|104.16|3377300|-16.97|28|2023-08-17|15/06/2023||0.92||4680000000|||2023-04-28|15/12/2022|0.17|0.0815|1860000000|1870000000||
2023-04-30 02:18:45|07164|942825|603100|15.86B|15860000000|40.18|2453607|196.53|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:18:50|07165|996555|600939|7.17B|7170000000|206.78|11154526|-21.46|25|2023-04-27|15/03/2023|0.03||11010000000||||2023-04-26|15/12/2022|-0.38||9620000000|||
2023-04-30 02:18:54|07166|100851|600729|11.85B|11850000000|206.78|2574020|5.83|26|2023-04-29|15/03/2023|||||||2023-04-08|15/12/2022|0.11|0.43|3810000000|2450000000||
2023-04-30 02:19:00|07167|100710|600565|4.46B|4460000000|206.78|19931286|-17.89|26|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 02:19:06|07168|100621|600452|19.46B|19460000000|206.78|9677840|72|25|2023-04-28|15/03/2023|0.13||||||2023-04-21|15/12/2022|-0.01|||||
2023-04-30 02:19:10|07169|100496|600279|5.17B|5170000000|206.78|8102878|7.65|24|2023-03-24|15/12/2022|0.09||1150000000||||2022-10-28|15/09/2022|0.02||1230000000|||
2023-04-30 02:19:15|07170|942818|600917|11.57B|11570000000|206.78|2797716|10.01|27|2023-04-29|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 02:19:20|07171|101025|601005|13.08B|13080000000|206.78|37715580|-17.93|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|-0.08||10900000000|||
2023-04-30 02:19:25|07172|1010705|603758|3.93B|3930000000|9.33|4595116|31.78|25|2023-04-21|15/03/2023|0.14||330500000||||2023-04-18|15/12/2022|0.17||408000000|||
2023-04-30 02:19:33|07173|100355|600106|6.54B|6540000000|206.78|11270152|33.33|24|2022-10-28|15/09/2022|||30280000||||2022-08-26|15/06/2022|0.09||30320000|||
2023-04-30 02:19:38|07174|1155475|601077|39.90B|39900000000|206.78|44466010|0|28|2023-08-31|15/06/2023||0.33|||||2023-04-27|15/03/2023|0.35|0.18|13960000000|||
2023-04-30 02:19:43|07175|1162153|601827|12.62B|12620000000|206.78|5510737|9.14|16|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.17|0.26|1760000000|||
2023-04-30 02:19:49|07176|994511|601127|44.2B|44200000000|206.78|23949651|-24.05|26|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||-0.71||14090000000||
2023-04-30 02:19:53|07177|100378|600129|27.5B|27500000000|206.78|6199207|211.02|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|0.18||3510000000|||
2023-04-30 02:19:58|07178|100352|600116|17.42B|17420000000|206.78|15558608|-3.6|26|2023-04-26|15/03/2023|||||||2023-04-20|15/12/2022|0.01|||||
2023-04-30 02:20:03|07179|100945|600847|1.76B|1760000000|206.78|3180257|-9.9|25|2023-04-25|15/12/2022|-0.05||142300000||||2022-10-28|15/09/2022|-0.05||114500000|||
2023-04-30 02:20:08|07180|101039|601158|26.4B|26400000000|206.78|6513830|0.36|26|2023-04-29|15/03/2023|||||||2023-04-01|15/12/2022|0.05||2340000000|||
2023-04-30 02:20:17|07181|945168|603601|4.56B|4560000000|4.47|8420598|-20.18|26|2023-04-26|15/12/2022||0.05|420000000|464420000|||2023-04-26|15/03/2023|||378500000|||
2023-04-30 02:20:23|07182|1043311|603976|2.89B|2890000000|19.14|640924|-12.92|23|2022-10-27|15/09/2022|0.01||180000000||||2022-08-25|15/06/2022|0.1||185800000|||
2023-04-30 02:20:28|07183|1056003|603083|16.9B|16900000000|206.78|46748013|587.02|25|2023-04-28|15/03/2023|0.27||1070000000||||2023-04-18|15/12/2022|0.37||948300000|||
2023-04-30 02:20:34|07184|100788|600657|11.74B|11740000000|206.78|20358340|-32.22|25|2023-03-28|15/12/2022|0.04||6360000000||||2022-10-28|15/09/2022|0.04||4060000000|||
2023-04-30 02:20:38|07185|1052662|603367|7.28B|7280000000|17.67|3821654|42.53|23|2023-03-30|15/12/2022|0.12||1150000000||||2022-10-17|15/09/2022|0.24||1050000000|||
2023-04-30 02:20:42|07186|101093|601608|17.05B|17050000000|206.78|23644385|18.37|26|2023-04-25|15/03/2023|0.02||2170000000||||2023-03-17|15/12/2022|-0.01||2060000000|||
2023-04-30 02:20:48|07187|100307|600067|4.2B|4200000000|206.78|10759556|-6.79|26|2023-04-29|15/03/2023|||||||2023-04-12|15/12/2022|0.03||2100000000|||
2023-04-30 02:20:53|07188|996084|603628|3.96B|3960000000|14.45|3892463|54.55|23|2022-10-28|15/09/2022|0.15||413200000||||2022-08-30|15/06/2022|0.08||338400000|||
2023-04-30 02:21:00|07189|100894|600787|13.13B|13130000000|206.78|33870789|9.21|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|0.08||18270000000|||
2023-04-30 02:21:05|07190|1162067|600968|37.51B|37510000000|206.78|48933024|55.04|17|2023-04-29|15/03/2023|0.04||9540000000||||2023-04-11|15/12/2022|0.06|0.22|16420000000|47326000000||
2023-04-30 02:21:10|07191|100852|600737|18.61B|18610000000|206.78|29870672|21.34|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|-0.01||7070000000|||
2023-04-30 02:21:16|07192|997534|603908|3.58B|3580000000|206.78|2266926|-10.53|25|2023-04-27|15/12/2022|0.16||278000000||||2023-04-27|15/03/2023|0.48||343000000|||
2023-04-30 02:21:21|07193|101145|601919|168.35B|168350000000|206.78|85333207|-23.01|28|2023-09-01|15/06/2023||0.27||46900000000|||2023-04-28|15/03/2023|0.44|0.27|47350000000|58450000000||
2023-04-30 02:21:25|07194|101124|601866|29.01B|29010000000|2.600|43293584|-15.86|27|2023-04-28|15/03/2023|0.03||3560000000||||2023-03-31|15/12/2022|0.02||6630000000|||
2023-04-30 02:21:31|07195|100295|600026|54.77B|54770000000|206.78|47923496|66.29|27|2023-04-28|15/03/2023|0.2297||5630000000|5000000000|||2023-03-30|15/12/2022|0.15|0.15|6260000000|||
2023-04-30 02:21:36|07196|100611|600428|14.83B|14830000000|206.78|39464989|68.95|26|2023-04-28|15/03/2023|0.18||2970000000||||2023-03-30|15/12/2022|0.02||2980000000|||
2023-04-30 02:21:41|07197|102097|600890|208.51M|208510000|206.78|17415380|-56.63|21|2022-04-28|15/12/2021|-0.02||499600||||2022-04-28|15/03/2022|-0.01||3010000|||
2023-04-30 02:21:45|07198|997891|603903|2.39B|2390000000|206.78|1738107|2.96|25|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|0.19||587600000|||
2023-04-30 02:21:50|07199|942809|600685|28.75B|28750000000|206.78|14775053|91.07|27|2023-04-27|15/03/2023|-0.0189||1900000000||||2023-03-29|15/12/2022|0.47||5500000000|||
2023-04-30 02:21:56|07200|100315|600072|15.53B|15530000000|206.78|35703746|96.92|25|2023-03-31|15/12/2022|0.07||1130000000||||2022-10-28|15/09/2022|0.02||809100000|||
2023-04-30 02:22:00|07201|101161|603128|12.97B|12970000000|206.78|9372925|10.89|26|2023-04-29|15/03/2023||||4680000000|||2023-04-07|15/12/2022|0.12||4140000000|||
2023-04-30 02:22:05|07202|100836|600715|4.86B|4860000000|206.78|37148944|30.35|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-04-30 02:22:10|07203|1162045|603212|9.14B|9140000000|206.78|12111684|3.8|15|2023-04-28|15/12/2022|-0.13||894200000||||2023-04-28|15/03/2023|0.08||1040000000|||
2023-04-30 02:22:15|07204|100504|600288|5.3B|5300000000|12.13|10172053|7.82|26|2023-04-28|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-04-30 02:22:20|07205|100478|600257|2.35B|2350000000|206.78|13250362|-5.6|26|2023-04-26|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-04-30 02:22:25|07206|1052671|603963|2.47B|2470000000|11.22|3325598|12.65|23|2022-10-27|15/09/2022|-0.01||30770000||||2022-08-25|15/06/2022|-0.02||29870000|||
2023-04-30 02:22:29|07207|996080|603360|3.75B|3750000000|206.78|3869730|2.85|25|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 02:22:35|07208|101125|601880|33.68B|33680000000|206.78|56773365|-2.99|27|2023-04-28|15/03/2023|0.02||2860000000||||2023-03-31|15/12/2022|0.01||3330000000|||
2023-04-30 02:22:39|07209|100734|600593|1.83B|1830000000|17.67|2438222|19.7|26|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022|-0.22||15130000|||
2023-04-30 02:22:45|07210|100833|600719|1.88B|1880000000|4.64|4087053|11|25|2023-04-20|15/03/2023|-0.12||||||2023-03-17|15/12/2022|-0.26|||||
2023-04-30 02:22:50|07211|100942|600844|2.57B|2570000000|2.86|7313973|-1.04|26|2023-04-29|15/03/2023|||||||2023-04-21|15/12/2022|-0.25||174300000|||
2023-04-30 02:22:59|07212|101181|900921|371.43M|371430000|206.78|308665|-19.19|24|2023-04-29|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-04-30 02:23:03|07213|997892|603955|2.26B|2260000000|17.67|1537304|41.19|23|2022-10-25|15/09/2022|-0.12||29790000||||2022-08-29|15/06/2022|0.16||95220000|||
2023-04-30 02:23:07|07214|101026|601006|114.48B|114480000000|206.78|32605566|15.62|27|2023-04-27|15/12/2022|0.0204|0.1153|16990000000|21310000000|||2023-04-27|15/03/2023|0.2464||19840000000|19120000000||
2023-04-30 02:23:13|07215|100813|600694|5.64B|5640000000|206.78|2288582|-4.43|27|2023-04-29|15/03/2023|||||||2023-04-01|15/12/2022|0.15||1550000000|||
2023-04-30 02:23:22|07216|1031219|603233|32.67B|32670000000|206.78|4782239|56.45|25|2023-08-30|15/06/2023||0.3509||6390000000|||2023-04-28|15/12/2022|0.1185|0.1663|6430000000|5340000000||
2023-04-30 02:23:27|07217|100858|600744|8.35B|8350000000|206.78|9322644|0.49|23|2022-10-28|15/09/2022|0.01||||||2022-08-24|15/06/2022|-0.09|||||
2023-04-30 02:23:32|07218|101148|601991|46.46B|46460000000|206.78|94375309|35.81|27|2023-04-27|15/03/2023|-0.0121||28050000000||||2023-03-28|15/12/2022|-0.0795|-0.07|29580000000|||
2023-04-30 02:23:36|07219|100432|600198|8.72B|8720000000|206.78|14036634|-2.5|26|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-04-30 02:23:41|07220|942602|603019|74.23B|74230000000|50.70|110990468|96.51|27|2023-04-26|15/03/2023|0.09||2300000000||||2023-04-18|15/12/2022|0.6|0.66|5620000000|||
2023-04-30 02:23:45|07221|100748|600611|5.78B|5780000000|3.06|7860614|-3.47|25|2023-03-30|15/12/2022|0.04||865900000||||2022-10-30|15/09/2022|-0.07||636200000|||
2023-04-30 02:23:50|07222|101760|900903|836.54M|836540000|0.229|361897|-17.03|21|2022-04-28|15/03/2022|||||||2022-03-29|15/12/2021||||||
2023-04-30 02:23:56|07223|1082138|603587|7.57B|7570000000|206.78|1482381|9.68|25|2023-04-28|15/12/2022|0.02|0.28|681300000||||2023-04-28|15/03/2023|0.34||610500000|||
2023-04-30 02:24:00|07224|996066|603032|9.92B|9920000000|59|1252742|1.44|25|2023-04-21|15/03/2023|0.64||244000000||||2023-04-11|15/12/2022|0.13|0.76|140000000|||
2023-04-30 02:24:06|07225|100666|600503|4.29B|4290000000|206.78|12323993|-5.3|23|2022-10-27|15/09/2022|-0.02||9070000||||2022-08-25|15/06/2022|0.02||128300000|||
2023-04-30 02:24:12|07226|1057234|603056|17.11B|17110000000|16.78|4838809|21.68|26|2023-08-25|15/06/2023||0.12|||||2023-04-28|15/03/2023|0.06|0.06|7770000000|7770000000||
2023-04-30 02:24:17|07227|100926|600826|5.47B|5470000000|206.78|3126198|42.64|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-04-30 02:24:22|07228|100969|600875|51.71B|51710000000|17.67|25024051|38.03|27|2023-04-28|15/03/2023|0.327||14720000000||||2023-03-31|15/12/2022|0.11||14810000000|||
2023-04-30 02:24:27|07229|100279|600006|11.44B|11440000000|206.78|27472629|24.14|26|2023-04-29|15/03/2023|||||||2023-04-11|15/12/2022|0.09||3070000000|||
2023-04-30 02:24:32|07230|100332|600081|5.17B|5170000000|206.78|3222603|11.68|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.08||1750000000|||
2023-04-30 02:24:37|07231|955758|601198|26.93B|26930000000|206.78|21142369|1.22|24|2023-03-30|15/12/2022|-0.01||625800000||||2022-10-28|15/09/2022|0.08||1020000000|||
2023-04-30 02:24:41|07232|100907|600804|8.82B|8820000000|206.78|40327784|19.02|27|2023-04-27|15/03/2023|||||||2023-04-22|15/12/2022|-0.3||1060000000|||
2023-04-30 02:24:46|07233|994572|603528|4.56B|4560000000|206.78|18427620|45.04|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-04-30 02:24:51|07234|994628|603999|4.54B|4540000000|206.78|11129993|63.49|24|2022-10-27|15/09/2022|0.06||327800000||||2022-08-25|15/06/2022|0.04||289600000|||
2023-04-30 02:24:56|07235|1081677|601330|10.79B|10790000000|7.80|5211440|7.59|25|2023-04-28|15/03/2023|0.11||1040000000||||2023-03-29|15/12/2022|0.1|0.23|1200000000|||
2023-04-30 02:25:02|07236|100883|600776|10.85B|10850000000|206.78|17478902|24.43|24|2022-10-30|15/09/2022|0.03||773700000||||2022-08-28|15/06/2022|0.02||730700000|||
2023-04-30 02:25:07|07237|101755|900941|1.57B|1570000000|206.78|1010346|7.32|21|2022-04-28|15/03/2022|||||||2022-03-28|15/12/2021||||||
2023-04-30 02:25:12|07238|994562|603377|5.66B|5660000000|206.78|8653247|46.36|26|2023-04-28|15/03/2023|||||||2023-04-22|15/12/2022|-0.11||172000000|||
2023-04-30 02:25:19|07239|100340|600093|561.22M|561220000|206.78|22106643|-35.9|22|2022-09-01|15/06/2022|||||||2022-04-30|15/12/2021|-0.64||884800000|||
2023-04-30 02:25:24|07240|1079938|603486|39.78B|39780000000|206.78|4097961|-35.71|24|2023-08-28|15/06/2023||0.93||4190000000|||2023-04-29|15/12/2022||0.9951||5720000000||
2023-04-30 02:25:30|07241|100690|600537|8.03B|8030000000|6.73|40552997|94.51|26|2023-04-24|15/03/2023|||||||2023-04-24|15/12/2022|0.07||4230000000|||
2023-04-30 02:25:35|07242|1024775|603496|3.98B|3980000000|206.78|5910366|69.92|25|2023-04-27|15/12/2022|||308000000||||2023-04-27|15/03/2023|||165000000|||
2023-04-30 02:25:39|07243|950057|603869|4.58B|4580000000|206.78|6894899|20.16|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-04-30 02:25:44|07244|100906|600803|62.53B|62530000000|206.78|8122001|23.86|26|2023-04-28|15/03/2023|0.4648|0.47|34350000000|35070000000|||2023-03-25|15/12/2022|0.8682|0.5002|47480000000|26260000000||
2023-04-30 02:25:53|07245|101152|603002|4.9B|4900000000|206.78|6380191|9.27|25|2023-04-19|15/12/2022|0.04||636600000||||2022-10-30|15/09/2022|0.02||645100000|||
2023-04-30 02:25:59|07246|100510|600295|27.71B|27710000000|206.78|4427093|-28.77|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|0.11||8430000000|||
2023-04-30 02:26:03|07247|101193|900936|4.01B|4010000000|206.78|592371|-11.31|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-04-30 02:26:08|07248|1141903|688018|9.35B|9350000000|206.78|1409669|12.51|21|2023-08-04|15/06/2023||0.6||421300000|||2023-04-29|15/03/2023||0.48||369690000||
2023-04-30 02:26:14|07249|996095|603966|4.34B|4340000000|206.78|7385698|57.38|25|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 02:26:19|07250|100764|600622|4.5B|4500000000|3.00|25052140|-28.23|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:26:24|07251|101115|601788|62.82B|62820000000|206.78|44237368|33.22|27|2023-04-27|15/03/2023|0.19||2750000000||||2023-03-30|15/12/2022|-0.07||1860000000|||
2023-04-30 02:26:30|07252|100674|600516|25.97B|25970000000|206.78|27952081|-8.9|26|2023-08-24|15/06/2023||0.085||1500000000|||2023-04-27|15/03/2023|0.0328|0.0328|1130000000|1130000000||
2023-04-30 02:26:35|07253|100669|600507|12.45B|12450000000|206.78|13633876|-36.43|27|2023-04-28|15/03/2023|0.16||||||2023-03-18|15/12/2022|-0.07|0.09|5080000000|||
2023-04-30 02:26:41|07254|100962|600869|12.01B|12010000000|206.78|24305301|40.89|26|2023-04-25|15/03/2023|0.05||4310000000||||2023-04-18|15/12/2022|0.03||5740000000|||
2023-04-30 02:26:46|07255|101109|601700|5.87B|5870000000|206.78|12023657|22.38|23|2022-10-27|15/09/2022|-0.01||623200000||||2022-08-29|15/06/2022|0.02||709200000|||
2023-04-30 02:26:51|07256|100654|600498|24.27B|24270000000|20.45|30461135|52.27|28|2023-09-01|15/06/2023||0.18||9930000000|||2023-04-29|15/03/2023||0.08||4840000000||
2023-04-30 02:26:58|07257|101035|601038|9.91B|9910000000|206.78|6408833|13.2|27|2023-04-27|15/03/2023|0.4323||4190000000||||2023-03-29|15/12/2022|-0.2||2240000000|||
2023-04-30 02:27:03|07258|1162059|601865|94.96B|94960000000|206.78|5294921|-24.56|18|2023-08-08|15/06/2023||0.2936||5220000000|||2023-04-24|15/03/2023|0.24|0.3825|5360000000|5210000000||
2023-04-30 02:27:07|07259|994527|603007|1.71B|1710000000|206.78|7268270|91.29|24|2022-10-28|15/09/2022|-0.03||64640000||||2022-08-29|15/06/2022|-0.08||38750000|||
2023-04-30 02:27:11|07260|1010704|603488|2.05B|2050000000|7.03|1807349|8.15|24|2023-04-26|15/03/2023|0.05||89420000||||2022-10-30|15/09/2022|0.07||139100000|||
2023-04-30 02:27:19|07261|100994|600965|5.73B|5730000000|206.78|7004427|14.38|25|2023-04-14|15/03/2023|0.07||303800000||||2023-03-24|15/12/2022|-0.03||198300000|||
2023-04-30 02:27:25|07262|101127|601901|57.62B|57620000000|206.78|32291934|14.38|26|2023-04-25|15/03/2023|0.07||1770000000||||2023-02-28|15/12/2022|0.03||1870000000|||
2023-04-30 02:27:30|07263|100741|600601|6.23B|6230000000|2.84|13581831|23.48|26|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 02:27:36|07264|1077010|603045|1.89B|1890000000|206.78|1476071|2.19|23|2022-10-26|15/09/2022|-0.06||499800000||||2022-08-25|15/06/2022|0.11||534700000|||
2023-04-30 02:27:41|07265|996557|603345|49.82B|49820000000|206.78|2987443|31.26|25|2023-08-22|15/06/2023||1.23||4200000000|||2023-04-25|15/12/2022|1.4|1.17|4030000000|4040000000||
2023-04-30 02:27:45|07266|1052661|603363|8.61B|8610000000|206.78|18479728|-40.41|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:27:50|07267|1010849|603383|9.12B|9120000000|206.78|3130244|127.12|25|2023-04-26|15/03/2023|||||||2023-04-11|15/12/2022|0.56|0.59|236300000|||
2023-04-30 02:27:54|07268|100905|600802|2.41B|2410000000|5.26|4014145|-18.7|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:28:00|07269|102095|600693|3.44B|3440000000|206.78|10662087|-6.84|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|-0.09||363600000|||
2023-04-30 02:28:05|07270|100301|600033|8.7B|8700000000|3.17|12590868|14.03|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:28:11|07271|1141898|688010|3.96B|3960000000|26.04|1987162|28.66|18|2022-10-28|15/09/2022|0.05||212100000||||2022-08-23|15/06/2022|-0.01||183000000|||
2023-04-30 02:28:16|07272|100639|600483|22.97B|22970000000|206.78|13542267|-7.04|26|2023-08-30|15/06/2023||0.27|||||2023-04-26|15/03/2023|0.34|0.34|3070000000|||
2023-04-30 02:28:22|07273|942796|600203|3.56B|3560000000|206.78|15878397|-8.12|25|2023-04-14|15/12/2022|-0.48||4010000000||||2022-10-28|15/09/2022|-0.12||3980000000|||
2023-04-30 02:28:28|07274|100650|600493|1.5B|1500000000|206.78|5015244|7.38|25|2023-04-17|15/03/2023|-0.02||214200000||||2023-03-30|15/12/2022|-0.01||210800000|||
2023-04-30 02:28:32|07275|996559|603817|3.15B|3150000000|206.78|4105385|-0.51|23|2022-10-27|15/09/2022|0.07||291400000||||2022-08-22|15/06/2022|0.08||258300000|||
2023-04-30 02:28:37|07276|1008685|603826|24.86B|24860000000|206.78|1579869|-9.81|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:28:42|07277|100583|600388|17.98B|17980000000|16.65|12715738|94.28|27|2023-08-25|15/06/2023||0.29|||||2023-04-21|15/03/2023|0.25|0.25|2420000000|||
2023-04-30 02:28:46|07278|945169|603686|4.13B|4130000000|206.78|10971083|8.17|26|2023-04-29|15/03/2023|||||||2023-04-14|15/12/2022|0.13||1350000000|||
2023-04-30 02:28:54|07279|102094|600592|3.24B|3240000000|206.78|3457110|15.36|24|2022-10-26|15/09/2022|-0.06||398100000||||2022-08-26|15/06/2022|0.02||442100000|||
2023-04-30 02:28:59|07280|942811|600753|2.41B|2410000000|206.78|3783224|-4.74|23|2022-10-27|15/09/2022|-0.01||323000000||||2022-08-18|15/06/2022|0.02||655100000|||
2023-04-30 02:29:04|07281|100359|600103|5.73B|5730000000|206.78|44977293|15.62|23|2022-10-26|15/09/2022|0.02||702300000||||2022-08-22|15/06/2022|0.03||804400000|||
2023-04-30 02:29:09|07282|1024774|603933|2.4B|2400000000|206.78|3026435|22.19|23|2022-10-28|15/09/2022|0.06||571600000||||2022-08-26|15/06/2022|0.08||564500000|||
2023-04-30 02:29:15|07283|996088|603668|6.97B|6970000000|206.78|14380460|36.27|26|2023-04-28|15/12/2022||0.15|||||2023-04-28|15/03/2023||||||
2023-04-30 02:29:21|07284|945170|603678|17.25B|17250000000|206.78|3526368|-0.82|26|2023-04-28|15/03/2023|||||||2023-03-22|15/12/2022|0.17|0.43|722300000|||
2023-04-30 02:29:25|07285|100718|600573|3.14B|3140000000|12.56|7239482|41.28|26|2023-04-28|15/03/2023|0.13||136890000||||2023-04-12|15/12/2022|0.1||64550000|||
2023-04-30 02:29:30|07286|100789|600660|84.99B|84990000000|33.95|10891508|-4.5|28|2023-08-24|15/06/2023||0.4931||7660000000|||2023-04-27|15/03/2023|0.35|0.3635|7050000000|6610000000||
2023-04-30 02:29:35|07287|1162043|603893|30.36B|30360000000|206.78|5422160|6.6|18|2023-09-01|15/06/2023||0.27||772870000|||2023-04-26|15/03/2023|-0.04|0.16|329180000|596170000||
2023-04-30 02:29:40|07288|996082|603444|37.68B|37680000000|206.78|1213354|55|26|2023-08-15|15/06/2023||5.17||1380000000|||2023-04-27|15/03/2023|4.27|4.82|1140000000|1250000000||
2023-04-30 02:29:45|07289|1164174|603087|20.77B|20770000000|36.98|5603127|-12.93|15|2023-04-28|15/03/2023|0.09||558000000||||2023-03-31|15/12/2022|-0.05||475400000|||
2023-04-30 02:29:49|07290|994613|603886|4.63B|4630000000|206.78|2219918|13.8|25|2023-04-28|15/03/2023|-0.04||447700000||||2023-03-28|15/12/2022|-0.13||460000000|||
2023-04-30 02:29:54|07291|1052653|601086|2.68B|2680000000|4.03|5907254|-0.98|24|2023-04-14|15/12/2022|0.11||121800000||||2022-10-28|15/09/2022|0.01||176500000|||
2023-04-30 02:30:00|07292|100694|600543|1.67B|1670000000|206.78|6469576|-2.81|24|2022-10-28|15/09/2022|-0.04||27260000||||2022-08-26|15/06/2022|-0.06||19650000|||
2023-04-30 02:30:06|07293|100839|600720|8.75B|8750000000|17.67|16065452|5.33|26|2023-04-26|15/03/2023|||||||2023-03-22|15/12/2022|-0.11|0.01|1510000000|||
2023-04-30 02:30:11|07294|100364|600108|6.09B|6090000000|3.130|18450005|-1.88|26|2023-04-26|15/03/2023|0.01||621300000||||2023-04-26|15/12/2022|0.02||1480000000|||
2023-04-30 02:30:17|07295|100889|600795|68.85B|68850000000|206.78|131994217|27.81|27|2023-04-28|15/03/2023|0.05|0.07|45300000000||||2023-04-15|15/12/2022|-0.13|0.03|46400000000|||
2023-04-30 02:30:21|07296|101023|601002|4.59B|4590000000|206.78|5676404|3.23|25|2023-04-20|15/12/2022|0.01||659500000||||2022-10-27|15/09/2022|0.01||654800000|||
2023-04-30 02:30:27|07297|100580|600383|36.84B|36840000000|206.78|67005588|-42.86|27|2023-08-31|15/06/2023||0.4172||25630000000|||2023-04-29|15/12/2022|0.61|1.08|67130000000|48160000000||
2023-04-30 02:30:32|07298|100870|600759|5.66B|5660000000|206.78|20486874|10.13|26|2023-04-26|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-04-30 02:30:37|07299|1031221|603387|7.22B|7220000000|14.24|7206633|12.19|25|2023-04-27|15/12/2022|0.05||444700000||||2023-04-27|15/03/2023|0.24||384300000|||
2023-04-30 02:30:41|07300|997894|603986|72.35B|72350000000|206.78|19470239|-13.09|26|2023-08-28|15/06/2023||0.6186||1830000000|||2023-04-29|15/03/2023|0.23|0.4558|1340000000|1510000000||
2023-04-30 02:30:46|07301|100413|600182|4.94B|4940000000|14.52|1024585|68.64|24|2022-10-28|15/09/2022|0.02||920800000||||2022-08-25|15/06/2022|0.02||794400000|||
2023-04-30 02:30:51|07302|100708|600562|20.02B|20020000000|206.78|6965420|12.41|26|2023-04-27|15/12/2022|0.15||1210000000||||2023-04-27|15/03/2023|0.09||572400000|||
2023-04-30 02:30:55|07303|100433|600199|16.48B|16480000000|206.78|15613441|-3.54|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:31:01|07304|1162041|603195|89.08B|89080000000|148.2|756414|3.36|17|2023-08-17|15/06/2023||1.69||4240000000|||2023-04-28|15/03/2023|1.3|1.23|3330000000|3350000000||
2023-04-30 02:31:08|07305|1162090|603256|6.49B|6490000000|206.78|4905041|18.61|17|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:31:14|07306|100534|600323|16.38B|16380000000|20.09|2936981|8.71|27|2023-04-28|15/03/2023|0.38|0.23|2800000000||||2023-04-07|15/12/2022|0.34|0.68|3270000000|||
2023-04-30 02:31:23|07307|101100|601633|183.84B|183840000000|206.78|24227872|8.22|28|2023-09-01|15/06/2023||0.1036||30660000000|||2023-04-21|15/03/2023|0.02|0.0836|29040000000|30660000000||
2023-04-30 02:31:27|07308|994560|603336|2.79B|2790000000|206.78|7170760|4.79|25|2023-03-27|15/12/2022|-0.01||367100000||||2022-10-27|15/09/2022|0.05||286700000|||
2023-04-30 02:31:33|07309|100342|600094|6.98B|6980000000|3.11|12266787|-1.89|26|2023-04-24|15/03/2023|0.04||1500000000||||2023-04-14|15/12/2022|0.06||3770000000|||
2023-04-30 02:31:38|07310|101197|900940|1.01B|1010000000|206.78|113572|-18.21|21|2022-04-26|15/03/2022|||||||2022-04-22|15/12/2021||||||
2023-04-30 02:31:42|07311|100420|600185|15.21B|15210000000|8.07|39194106|57.62|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|-1.92||1290000000|||
2023-04-30 02:31:47|07312|100745|600606|39.77B|39770000000|206.78|53452687|-35.01|27|2023-08-29|15/06/2023||0.1493||129710000000|||2023-04-25|15/03/2023|0.0498|0.0498|43240000000|43240000000||
2023-04-30 02:31:53|07313|100437|600206|11.63B|11630000000|206.78|24468199|0.44|26|2023-04-28|15/12/2022|0.01||3520000000||||2023-04-28|15/03/2023|0.05||3020000000|||
2023-04-30 02:31:58|07314|101007|600979|3.98B|3980000000|206.78|11912966|7.31|23|2022-10-28|15/09/2022|0.04||||||2022-08-26|15/06/2022|0.06|||||
2023-04-30 02:32:04|07315|1052664|603386|3.7B|3700000000|11.33|4244758|17.58|25|2023-04-29|15/03/2023|||||||2023-03-25|15/12/2022|0.14||646300000|||
2023-04-30 02:32:09|07316|1024788|603335|2.25B|2250000000|5.25|4412097|5.85|24|2023-03-15|15/12/2022|-0.1||382300000||||2022-10-27|15/09/2022|-0.02||485800000|||
2023-04-30 02:32:14|07317|102967|603328|7.67B|7670000000|206.78|12436677|36.9|26|2023-04-25|15/03/2023|0.08||789900000||||2023-04-07|15/12/2022|0.04||743800000|||
2023-04-30 02:32:19|07318|1052669|603813|1.49B|1490000000|206.78|859618|4.47|24|2023-03-15|15/12/2022|0.06||132900000||||2022-10-25|15/09/2022|0.08||148000000|||
2023-04-30 02:32:24|07319|100614|600433|6.93B|6930000000|206.78|15505512|26.16|26|2023-04-19|15/03/2023|0.004||1630000000|1630000000|||2023-03-11|15/12/2022|0.07||2200000000|2230000000||
2023-04-30 02:32:32|07320|100796|600673|22.6B|22600000000|206.78|14059985|23.33|25|2023-04-29|15/03/2023|||||||2023-04-08|15/12/2022|0.18||2980000000|||
2023-04-30 02:32:38|07321|1057309|603848|5.57B|5570000000|206.78|2827531|22.61|25|2023-04-29|15/03/2023|||||||2023-04-27|15/12/2022||0.29||||
2023-04-30 02:32:43|07322|1141914|688388|11.65B|11650000000|206.78|3040666|-42.89|19|2023-05-31|15/03/2023|0.12|8.86|983800000|10399000000|||2023-03-01|15/12/2022|0.3||1360000000|||
2023-04-30 02:32:49|07323|1008684|603797|3.29B|3290000000|206.78|3692546|5.35|23|2022-10-28|15/09/2022|0.13||254900000||||2022-08-26|15/06/2022|0.11||247300000|||
2023-04-30 02:32:55|07324|1159376|603983|14.55B|14550000000|206.78|2141028|74.4|19|2023-04-29|15/12/2022|0.13|0.2772|588000000|704040000|||2023-04-29|15/03/2023|0.2|0.2|476700000|477000000||
2023-04-30 02:33:01|07325|100961|600868|5.26B|5260000000|206.78|27094893|7.36|23|2022-10-27|15/09/2022|0.01||156300000||||2022-08-22|15/06/2022|0.01||139400000|||
2023-04-30 02:33:06|07326|100579|600382|3.68B|3680000000|206.78|5273201|-13.09|25|2023-04-26|15/03/2023|0.1||170900000||||2022-10-27|15/09/2022|0.08||178600000|||
2023-04-30 02:33:12|07327|100732|600589|1.82B|1820000000|2.58|11827933|39.46|24|2022-10-25|15/09/2022|-0.07||303800000||||2022-08-25|15/06/2022|-0.05||119300000|||
2023-04-30 02:33:16|07328|955765|603838|1.75B|1750000000|206.78|2365254|-8.97|25|2023-04-12|15/12/2022|-0.07||48650000||||2022-10-27|15/09/2022|-0.01||54110000|||
2023-04-30 02:33:22|07329|994553|603268|1.79B|1790000000|206.78|1087177|-19.07|24|2022-10-25|15/09/2022|-0.46||90320000||||2022-08-22|15/06/2022|-0.14||54920000|||
2023-04-30 02:33:26|07330|1162097|603863|3.37B|3370000000|206.78|5459704|132.91|16|2022-10-28|15/09/2022|-0.34||223500000||||2022-08-29|15/06/2022|-0.28||265000000|||
2023-04-30 02:33:36|07331|994558|603322|4.72B|4720000000|29.94|6762635|255.58|24|2022-10-28|15/09/2022|0.29||534800000||||2022-08-17|15/06/2022|0.17||320200000|||
2023-04-30 02:33:41|07332|1052668|603725|1.45B|1450000000|206.78|2250954|17.11|23|2022-10-28|15/09/2022|0.01||713800000||||2022-08-30|15/06/2022|0.07||740400000|||
2023-04-30 02:33:46|07333|1081729|603348|10.45B|10450000000|206.78|4393837|2.22|27|2023-08-16|15/06/2023||0.44|||||2023-04-29|15/03/2023|0.01|0.42|1270000000|||
2023-04-30 02:33:52|07334|102090|600256|60.31B|60310000000|9.29|75979617|4.85|26|2023-04-21|15/12/2022|0.45|0.06|22130000000||||2023-04-19|15/03/2023|0.458||19860000000|||
2023-04-30 02:33:56|07335|100743|600603|12.65B|12650000000|17.67|13492238|95.95|26|2023-04-26|15/03/2023|0.15||728400000||||2023-04-11|15/12/2022|0.39||4550000000|||
2023-04-30 02:34:02|07336|101080|601333|17.68B|17680000000|206.78|46899837|31.4|28|2023-08-30|15/06/2023||0.0077||5180000000|||2023-04-27|15/03/2023|0.057|0.0069|6150000000|4730000000||
2023-04-30 02:34:08|07337|101142|601996|2.79B|2790000000|206.78|7275157|-11.7|26|2023-04-26|15/03/2023|-0.01||425000000||||2023-03-02|15/12/2022|-0|0.06|663400000|||
2023-04-30 02:34:13|07338|100523|600310|4.46B|4460000000|3.04|11103932|-1.14|26|2023-04-26|15/03/2023|0.02||||||2023-03-24|15/12/2022|-0.06|||||
2023-04-30 02:34:18|07339|100459|600236|43.67B|43670000000|206.78|9531077|-2.81|26|2023-04-28|15/12/2022|0.03||||||2023-04-28|15/03/2023|0.03|||||
2023-04-30 02:34:24|07340|942831|603368|8.6B|8600000000|206.78|5674049|57.09|26|2023-04-20|15/03/2023|0.72||5340000000||||2023-03-28|15/12/2022|0.348||4830000000|||
2023-04-30 02:34:29|07341|954955|601368|4.64B|4640000000|206.78|4095154|-13.22|26|2023-04-24|15/03/2023|0.03||504600000||||2023-04-14|15/12/2022|-0||571100000|||
2023-04-30 02:34:35|07342|994506|600936|7B|7000000000|206.78|19201753|36.48|26|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 02:34:42|07343|100568|600368|4.85B|4850000000|206.78|11588097|10.8|26|2023-04-24|15/03/2023|0.18||367100000||||2023-03-31|15/12/2022|0.11||579800000|||
2023-04-30 02:34:48|07344|100472|600252|9.03B|9030000000|206.78|20886796|-7.77|26|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022|-0.02||823600000|||
2023-04-30 02:34:53|07345|100880|600771|20.03B|20030000000|206.78|12365692|57.54|26|2023-04-27|15/03/2023|0.02||369000000|369000000|||2023-04-08|15/12/2022|-0.71||173400000|||
2023-04-30 02:35:00|07346|101068|601238|91.85B|91850000000|206.78|31670170|-13.07|28|2023-09-01|15/06/2023||0.1982||26080000000|||2023-04-28|15/03/2023|0.15|0.1832|26560000000|26080000000||
2023-04-30 02:35:05|07347|100277|600004|37.11B|37110000000|206.78|22844358|31.1|27|2023-04-29|15/03/2023|0.02|0.04|1360000000|1400000000|||2023-04-08|15/12/2022|-0.19|-0.1059|663000000|738190000||
2023-04-30 02:35:09|07348|994609|603861|3.39B|3390000000|206.78|2693470|9.13|23|2022-10-28|15/09/2022|0.09||973900000||||2022-08-25|15/06/2022|-0||742600000|||
2023-04-30 02:35:15|07349|100542|600332|52.04B|52040000000|206.78|10819427|15.29|28|2023-08-24|15/06/2023||0.51|||||2023-04-27|15/03/2023|1.17|0.9|21630000000|||
2023-04-30 02:35:20|07350|100348|600098|22.1B|22100000000|206.78|20436270|13.72|26|2023-04-29|15/03/2023|||||||2023-04-08|15/12/2022|0.04||12370000000|||
2023-04-30 02:35:25|07351|1141905|688020|4.27B|4270000000|206.78|1448136|61.64|21|2023-08-14|15/06/2023||||123000000|||2023-04-21|15/12/2022|-0.17||73000000|||
2023-04-30 02:35:31|07352|100984|600894|6.16B|6160000000|206.78|4339034|15.48|26|2023-04-28|15/03/2023|0.02||1340000000||||2023-04-08|15/12/2022|0.1||1700000000|||
2023-04-30 02:35:36|07353|945719|603898|3.06B|3060000000|206.78|1883621|15.12|26|2023-04-26|15/03/2023|||348000000|348000000|||2023-04-26|15/12/2022|0.16||702000000|726000000||
2023-04-30 02:35:41|07354|1043306|603535|3.97B|3970000000|206.78|784221|7.02|25|2023-04-27|15/03/2023|||||||2023-03-30|15/12/2022|0.03||320000000|||
2023-04-30 02:35:47|07355|1052670|603882|38.23B|38230000000|206.78|2822005|0.58|25|2023-08-16|15/06/2023||0.79||2830000000|||2023-04-25|15/12/2022|0.65|0.9967|3270000000|3890000000||
2023-04-30 02:35:52|07356|100799|600684|2.98B|2980000000|3.49|12663225|2.05|25|2023-03-30|15/12/2022|-0.44||3110000000||||2022-10-27|15/09/2022|-0.83||515700000|||
2023-04-30 02:35:57|07357|1031313|601228|24.44B|24440000000|206.78|22109323|2.53|24|2023-04-07|15/12/2022|0.02||3750000000||||2022-10-28|15/09/2022|0.03||2780000000|||
2023-04-30 02:36:02|07358|1024793|603043|17.46B|17460000000|206.78|4515569|40.91|25|2023-08-31|15/06/2023||0.07|||||2023-04-27|15/03/2023|0.12|0.14|920000000|||
2023-04-30 02:36:08|07359|1162061|603390|2.47B|2470000000|206.78|4498404|7.47|15|2022-10-27|15/09/2022|-0.04||130000000||||2022-08-24|15/06/2022|-0.08||83580000|||
2023-04-30 02:36:12|07360|100588|600393|3.27B|3270000000|1.29|36401933|18.35|23|2022-10-30|15/09/2022|-0.02||196100000||||2022-08-08|15/06/2022|-0.22||910500000|||
2023-04-30 02:36:18|07361|942828|603166|3.96B|3960000000|206.78|3926325|-9.45|25|2023-04-26|15/03/2023|0.05||315200000||||2023-03-09|15/12/2022|0.03||315700000|||
2023-04-30 02:36:23|07362|994509|600996|13.77B|13770000000|206.78|24579345|69.39|25|2023-04-28|15/12/2022|0.23||1920000000||||2023-04-28|15/03/2023|||630600000|||
2023-04-30 02:36:28|07363|100455|600227|4.79B|4790000000|206.78|6904143|-8.12|24|2023-04-25|15/03/2023|-0.02||495700000||||2022-10-28|15/09/2022|-0.07||550000000|||
2023-04-30 02:36:34|07364|1055999|600903|9.02B|9020000000|206.78|4014930|13.96|25|2023-04-20|15/03/2023|0.08||1910000000||||2023-04-20|15/12/2022|0.11||1960000000|||
2023-04-30 02:36:38|07365|100676|600523|5.48B|5480000000|13.55|7025015|-23.23|26|2023-04-20|15/03/2023|0.08||482300000||||2023-03-14|15/12/2022|0.08||574800000|||
2023-04-30 02:36:44|07366|100589|600395|14.55B|14550000000|206.78|25742752|-17.72|26|2023-04-20|15/12/2022|0.25|0.21|2790000000||||2023-04-20|15/03/2023|0.16||2860000000|||
2023-04-30 02:36:48|07367|100567|600367|3.67B|3670000000|12.51|4394807|-33.17|24|2023-04-20|15/12/2022|-0.02||1010000000||||2022-10-27|15/09/2022|0.09||640000000|||
2023-04-30 02:36:53|07368|1162039|603439|8.13B|8130000000|206.78|15157693|65.8|17|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|0.23||491200000|||
2023-04-30 02:36:59|07369|1043304|603458|3.15B|3150000000|206.78|3208588|-0.3|25|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-04-30 02:37:06|07370|101018|600992|4.2B|4200000000|17.15|8060337|79.02|23|2023-03-28|15/12/2022|0.05||663400000||||2022-10-27|15/09/2022|0.01||536000000|||
2023-04-30 02:37:10|07371|100735|600594|4.75B|4750000000|206.78|15244018|16.5|27|2023-04-28|15/12/2022|-0.79||636100000||||2023-04-28|15/03/2023||||||
2023-04-30 02:37:16|07372|100486|600268|5.59B|5590000000|206.78|9980412|8.36|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.2||2700000000|||
2023-04-30 02:37:21|07373|996087|603639|6.7B|6700000000|206.78|2554435|-11.03|25|2023-04-28|15/12/2022|0.09||732400000||||2023-04-28|15/03/2023|0.45||1230000000|||
2023-04-30 02:37:26|07374|100449|600221|73.91B|73910000000|206.78|86952260|-4.47|26|2023-04-29|15/03/2023|||||||2023-04-21|15/12/2022|0.02||4140000000|||
2023-04-30 02:37:32|07375|101758|900945|10.69B|10690000000|206.78|302778|22.12|25|2023-04-29|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-04-30 02:37:37|07376|994542|603069|6.93B|6930000000|206.78|8307708|112.6|25|2023-04-28|15/03/2023|||||||2023-04-08|15/12/2022|0.43|0.03|249400000|||
2023-04-30 02:37:42|07377|100671|600515|53.81B|53810000000|206.78|62368042|32.3|26|2023-04-26|15/03/2023|0.02||1260000000||||2023-04-21|15/12/2022|0.01||1750000000|||
2023-04-30 02:37:47|07378|943643|601969|13.96B|13960000000|6.85|16100762|-9.03|27|2023-04-29|15/03/2023|||||||2023-03-29|15/12/2022|0.01||1040000000|||
2023-04-30 02:37:53|07379|100939|600837|105.11B|105110000000|206.78|33930953|2.43|28|2023-09-01|15/06/2023||0.2793||10990000000|||2023-04-28|15/03/2023|0.19|0.2095|8520000000|10550000000||
2023-04-30 02:37:57|07380|100647|600477|10.47B|10470000000|206.78|73925939|30.21|26|2023-04-28|15/03/2023|||||||2023-04-01|15/12/2022|0.04|0.04|2600000000|||
2023-04-30 02:38:03|07381|100374|600126|16.31B|16310000000|17.67|23087136|-0.82|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|-0||6990000000|||
2023-04-30 02:38:08|07382|994554|603298|19.96B|19960000000|206.78|8058269|45.7|26|2023-04-21|15/03/2023|0.34||3930000000||||2023-04-19|15/12/2022|0.27||3050000000|||
2023-04-30 02:38:13|07383|101053|601177|3.78B|3780000000|206.78|3343369|18.7|26|2023-04-25|15/03/2023|0.16||544900000||||2023-04-11|15/12/2022|0.16||478400000|||
2023-04-30 02:38:18|07384|945720|603618|3.92B|3920000000|206.78|4979226|16.19|23|2022-10-27|15/09/2022|0.03||2230000000||||2022-08-26|15/06/2022|0.08||2300000000|||
2023-04-30 02:38:23|07385|994552|603258|11.82B|11820000000|206.78|6074254|126.07|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|0.02||173200000|||
2023-04-30 02:38:28|07386|942835|603806|65.42B|65420000000|206.78|8395156|-25.83|27|2023-08-18|15/06/2023||0.675||6930000000|||2023-04-22|15/12/2022|0.015|0.52|5330000000|7240000000||
2023-04-30 02:38:34|07387|1043308|603602|2.53B|2530000000|206.78|4200393|34.85|24|2023-04-14|15/12/2022|0.03||338500000||||2022-10-28|15/09/2022|0.04||259100000|||
2023-04-30 02:38:39|07388|100915|600814|6.15B|6150000000|206.78|6130660|18.1|25|2023-03-29|15/12/2022|0.01||466600000||||2022-10-27|15/09/2022|0.13||561700000|||
2023-04-30 02:38:43|07389|1164176|605166|3.43B|3430000000|10.87|2312591|-1.36|15|2023-04-06|15/12/2022|0.12||1220000000||||2022-10-30|15/09/2022|0.23||1440000000|||
2023-04-30 02:38:48|07390|996556|603238|2.06B|2060000000|206.78|2027392|19.56|25|2023-04-21|15/12/2022|0.04||489300000||||2023-04-21|15/03/2023|0.06||397500000|||
2023-04-30 02:38:53|07391|100619|600460|46.59B|46590000000|32.9|29832629|-21.67|27|2023-08-17|15/06/2023||0.22||2500000000|||2023-04-29|15/03/2023|0.15|0.2025|2070000000|2220000000||
2023-04-30 02:38:58|07392|996179|603040|2.77B|2770000000|206.78|2634369|46.38|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:39:02|07393|953926|603901|6.92B|6920000000|206.78|2263166|20.91|26|2023-04-29|15/03/2023|0.15||747900000||||2023-04-26|15/12/2022|-0.08||576000000|||
2023-04-30 02:39:08|07394|100573|600375|4.94B|4940000000|206.78|17851885|6.94|25|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|-0.56||1080000000|||
2023-04-30 02:39:13|07395|100576|600378|35.47B|35470000000|206.78|2150465|19.17|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|0.46||2670000000|||
2023-04-30 02:39:18|07396|100436|600202|2B|2000000000|206.78|9533224|15.96|24|2023-03-27|15/12/2022|||417400000||||2022-10-28|15/09/2022|0.08||232100000|||
2023-04-30 02:39:23|07397|100410|600178|2.97B|2970000000|6.25|3967492|12.61|26|2023-04-29|15/03/2023|||||||2023-03-28|15/12/2022|||1080000000|||
2023-04-30 02:39:27|07398|942817|600864|10.9B|10900000000|5.24|20370563|19.91|26|2023-04-25|15/03/2023|0.09||||||2023-04-25|15/12/2022|-0.16|||||
2023-04-30 02:39:33|07399|100791|600664|8.23B|8230000000|3.26|25589284|13.19|26|2023-04-28|15/03/2023|||||||2023-04-11|15/12/2022|0.12||3820000000|||
2023-04-30 02:39:38|07400|953913|603023|2.1B|2100000000|206.78|3831758|-12.21|24|2022-10-28|15/09/2022|||23630000||||2022-08-29|15/06/2022|-0||14190000|||
2023-04-30 02:39:42|07401|1141899|688011|2.37B|2370000000|206.78|1090374|21.97|18|2023-04-20|15/12/2022|-0.29||46890000||||2022-10-25|15/09/2022|-0.01||44610000|||
2023-04-30 02:39:47|07402|994622|603958|1.37B|1370000000|6.20|1872131|16.98|24|2022-10-28|15/09/2022|-0.14||179400000||||2022-08-26|15/06/2022|-0.18||157900000|||
2023-04-30 02:39:52|07403|994556|603313|4.95B|4950000000|206.78|3572043|2.72|26|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022|-0.16||1950000000|||
2023-04-30 02:39:57|07404|100705|600559|29.48B|29480000000|206.78|22871601|49.84|26|2023-04-27|15/03/2023|0.112||1000000000||||2023-04-27|15/12/2022|0.19||1200000000|||
2023-04-30 02:40:02|07405|100830|600722|3.26B|3260000000|206.78|3943259|-6.45|24|2023-04-14|15/12/2022|0.02||198300000||||2022-10-20|15/09/2022|0.02||156500000|||
2023-04-30 02:40:06|07406|1072208|603156|32.8B|32800000000|25.92|2448365|12.6|25|2023-04-22|15/12/2022|0.37||1740000000||||2023-04-22|15/03/2023|0.58||2230000000|||
2023-04-30 02:40:11|07407|1031324|603768|3.08B|3080000000|206.78|1728374|-1.44|23|2023-04-25|15/03/2023|0.26||787600000||||2022-10-28|15/09/2022|0.17||872400000|||
2023-04-30 02:40:16|07408|942823|603011|3.24B|3240000000|17.67|12542683|26.15|24|2022-10-27|15/09/2022|0.12||494400000||||2022-08-17|15/06/2022|0.09||414300000|||
2023-04-30 02:40:21|07409|998091|603656|2.19B|2190000000|206.78|4626009|19.68|23|2022-10-27|15/09/2022|0.03||122600000||||2022-08-05|15/06/2022|0.04||101500000|||
2023-04-30 02:40:25|07410|100739|600598|24.12B|24120000000|206.78|15094816|-3.62|26|2023-04-27|15/03/2023|0.3||867100000||||2023-03-30|15/12/2022|-0.18||790500000|||
2023-04-30 02:40:30|07411|100422|600187|4.16B|4160000000|206.78|31559918|20|26|2023-04-26|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-04-30 02:40:34|07412|101054|601188|4.21B|4210000000|206.78|11307722|9.9|23|2022-10-27|15/09/2022|0.04||153000000||||2022-08-25|15/06/2022|0.03||109000000|||
2023-04-30 02:40:39|07413|951035|603567|15.47B|15470000000|16.45|9525862|19.99|23|2022-10-27|15/09/2022|-0.09||839200000||||2022-08-25|15/06/2022|0.09||1480000000|||
2023-04-30 02:40:45|07414|100438|600207|6.49B|6490000000|206.78|10906002|11.4|23|2023-03-30|15/12/2022|-0.03||1430000000||||2022-10-28|15/09/2022|0.05||1040000000|||
2023-04-30 02:40:50|07415|100596|600403|11.38B|11380000000|206.78|9543352|-6.11|26|2023-04-26|15/03/2023|0.16||2000000000||||2023-03-24|15/12/2022|0.08||1870000000|||
2023-04-30 02:40:55|07416|100405|600172|6.63B|6630000000|206.78|49031254|-51.06|25|2023-04-21|15/12/2022|-0.04||602300000||||2022-10-30|15/09/2022|0.01||532500000|||
2023-04-30 02:41:02|07417|100502|600285|9.43B|9430000000|16.71|8887100|46.19|26|2023-04-26|15/12/2022|0.11||725000000||||2023-04-26|15/03/2023|0.26||789000000|789000000||
2023-04-30 02:41:07|07418|101105|601677|13.44B|13440000000|206.78|18926425|-43.38|25|2023-04-29|15/03/2023|0.33||6090000000||||2023-04-21|15/12/2022|0.288||5760000000|||
2023-04-30 02:41:13|07419|100525|600312|15.58B|15580000000|206.78|26620997|73.94|27|2023-08-24|15/06/2023||0.065||2830000000|||2023-04-21|15/03/2023|0.11|0.11|1960000000|1960000000||
2023-04-30 02:41:19|07420|100628|600439|2.9B|2900000000|206.78|13689782|-5.54|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:41:25|07421|100451|600222|3.37B|3370000000|206.78|14774390|10.19|26|2023-04-29|15/03/2023|||||||2023-04-07|15/12/2022|-0.03||663400000|||
2023-04-30 02:41:29|07422|994568|603508|7.2B|7200000000|18.89|4990174|51.12|26|2023-04-26|15/03/2023|0.24||275800000||||2023-04-12|15/12/2022|0.4||450000000|||
2023-04-30 02:41:35|07423|100687|600531|6.96B|6960000000|206.78|26035234|35.74|25|2023-03-24|15/12/2022|0.14||6630000000||||2022-10-30|15/09/2022|0.02||6670000000|||
2023-04-30 02:41:41|07424|100291|600020|7.66B|7660000000|206.78|7894282|11.44|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|-0.13||1020000000|||
2023-04-30 02:41:46|07425|1054841|603103|10.3B|10300000000|206.78|3540909|63.71|25|2023-04-29|15/03/2023|||||||2023-03-10|15/12/2022|-0.33|0.13|201300000|||
2023-04-30 02:41:51|07426|1031316|603303|6.93B|6930000000|206.78|3136957|26.26|25|2023-04-22|15/03/2023|0.14||1110000000||||2023-03-11|15/12/2022|0.25||1070000000|||
2023-04-30 02:41:57|07427|942797|600346|111.22B|111220000000|15.80|19596336|-24.58|26|2023-08-15|15/06/2023||||60630000000|||2023-04-28|15/03/2023|0.1449|0.1449|56150000000|56150000000||
2023-04-30 02:42:02|07428|955763|603223|10.22B|10220000000|206.78|1135977|-9.45|26|2023-04-29|15/12/2022|0.09||1600000000||||2023-04-29|15/03/2023||||||
2023-04-30 02:42:06|07429|100648|600487|35.6B|35600000000|17.67|89884245|44.16|26|2023-08-31|15/06/2023||0.36||13680000000|||2023-04-26|15/12/2022|0.07|0.2167|11810000000|12810000000||
2023-04-30 02:42:10|07430|994573|603556|10.51B|10510000000|21.62|5943113|89.82|26|2023-04-29|15/03/2023|||||||2023-04-21|15/12/2022|0.4||923000000|||
2023-04-30 02:42:15|07431|100311|600060|28.64B|28640000000|22.3|12259627|106.1|27|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.44|0.39|13230000000|||
2023-04-30 02:42:20|07432|100592|600398|27.86B|27860000000|206.78|19765153|23.8|27|2023-04-29|15/03/2023||||5680000000|||2023-04-28|15/12/2022||0.12|4890000000|5830000000||
2023-04-30 02:42:26|07433|942830|603306|11.13B|11130000000|34.94|6590884|35.48|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|0.22||529000000|529000000||
2023-04-30 02:42:32|07434|100865|600751|7.12B|7120000000|206.78|36324322|-6.18|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:42:37|07435|994618|603909|3.14B|3140000000|15.66|3144422|5.6|25|2023-04-21|15/03/2023|0.03||288100000||||2023-03-24|15/12/2022|0.15||620700000|||
2023-04-30 02:42:41|07436|100541|600331|6.66B|6660000000|206.78|27819689|11.95|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|-0.02||924700000|||
2023-04-30 02:42:47|07437|100976|600885|32.58B|32580000000|31.25|5328500|-9.46|26|2023-08-03|15/06/2023||0.3909||3450000000|||2023-04-28|15/03/2023|0.3|0.3866|3210000000|3170000000||
2023-04-30 02:42:52|07438|1142282|601236|38.91B|38910000000|206.78|38008541|-8.74|18|2023-03-30|15/12/2022|||146900000||||2022-10-28|15/09/2022|-0.06||-201100000|||
2023-04-30 02:42:58|07439|100520|600307|10.02B|10020000000|206.78|31855949|-14.89|26|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||0.01||||
2023-04-30 02:43:02|07440|1054843|603260|86.57B|86570000000|17.67|4112212|-7.82|27|2023-08-17|15/06/2023||1.48||7650000000|||2023-04-21|15/03/2023|0.86|1.42|5730000000|5730000000||
2023-04-30 02:43:06|07441|100929|||||||25|2023-04-20|15/03/2023|0.12||2650000000||||2023-03-27|15/12/2022|0.12||2380000000|||
2023-04-30 02:43:11|07442|100286|600015|91.67B|91670000000|5.76|31816986|5.69|27|2023-08-29|15/06/2023||0.375||25790000000|||2023-04-28|15/03/2023|0.375|0.375|25790000000|25790000000||
2023-04-30 02:43:15|07443|100857|600743|3.87B|3870000000|206.78|13175852|-19.9|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 02:43:23|07444|994503|600909|23.44B|23440000000|206.78|33563343|14.19|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|0.04||758400000|||
2023-04-30 02:43:29|07445|996079|603358|8.53B|8530000000|19.44|2626529|23.59|25|2023-04-28|15/03/2023|0.27||1070000000||||2023-04-28|15/12/2022|0.04||1640000000|||
2023-04-30 02:43:37|07446|101194|900937|3B|3000000000|206.78|839174|10.71|16|2021-04-24|15/12/2020|||||||2021-04-24|15/03/2021||||||
2023-04-30 02:43:42|07447|100841|600726|20.72B|20720000000|2.71|5957965|-1.81|24|2022-10-28|15/09/2022|-0.31||||||2022-08-29|15/06/2022|-0.34|||||
2023-04-30 02:43:46|07448|994516|601226|8.57B|8570000000|7.35|24728715|68.58|25|2023-04-21|15/03/2023|-0.09||900600000||||2023-04-21|15/12/2022|0.14||2730000000|||
2023-04-30 02:43:51|07449|100296|600027|59.07B|59070000000|206.78|71357252|68.53|28|2023-08-25|15/06/2023||0.18|||||2023-04-28|15/03/2023|0.091|0.11|31980000000|||
2023-04-30 02:44:06|07450|100535|600325|22.46B|22460000000|206.78|29728756|39.06|26|2023-04-28|15/03/2023|||11960000000||||2023-03-21|15/12/2022|0.2||26380000000|26300000000||
2023-04-30 02:44:12|07451|100631|600448|1.81B|1810000000|206.78|9145337|-17.24|24|2022-10-28|15/09/2022|||1030000000||||2022-08-30|15/06/2022|||998700000|||
2023-04-30 02:44:17|07452|101013|600985|33.72B|33720000000|206.78|16834610|-3.82|26|2023-04-28|15/03/2023|0.85|0.84|18990000000||||2023-03-29|15/12/2022|0.72|0.69|11750000000|||
2023-04-30 02:44:23|07453|100719|600575|9.23B|9230000000|2.43|24331813|-17.63|25|2023-03-27|15/12/2022|-0.08||4110000000||||2022-10-28|15/09/2022|0.07||6590000000|||
2023-04-30 02:44:27|07454|996069|603038|1.73B|1730000000|8.37|3021264|11.45|23|2022-10-25|15/09/2022|0.03||215300000||||2022-08-25|15/06/2022|0.01||281200000|||
2023-04-30 02:44:32|07455|1057304|600025|125.1B|125100000000|206.78|21063418|13.19|25|2023-08-28|15/06/2023||0.13|||||2023-04-22|15/03/2023|0.04|0.04|3730000000|3730000000||
2023-04-30 02:44:37|07456|100284|600011|126.86B|126860000000|206.78|62025462|32.88|28|2023-08-02|15/06/2023||0.14|||||2023-04-25|15/03/2023|0.1|0.12|65270000000|65269000000||
2023-04-30 02:44:41|07457|100324|600054|8.56B|8560000000|206.78|11469048|42.71|28|2023-08-28|15/06/2023||0.12|||||2023-04-29|15/03/2023||0.04||||
2023-04-30 02:44:46|07458|101756|900942|1.24B|1240000000|206.78|433098|11.97|25|2023-08-28|15/06/2023||0.12|||||2023-04-29|15/03/2023||0.04||||
2023-04-30 02:44:52|07459|101107|601688|117.41B|117410000000|206.78|53374347|5.24|28|2023-08-31|15/06/2023||0.4254||11870000000|||2023-04-28|15/03/2023|0.35|0.3794|8990000000|11390000000||
2023-04-30 02:44:57|07460|100904|600801|24.81B|24810000000|206.78|9415136|-32.34|28|2023-08-28|15/06/2023||0.44|||||2023-04-27|15/03/2023|0.12|0.25|6630000000|||
2023-04-30 02:45:02|07461|101191|900933|6.36B|6360000000|206.78|2127579|0|21|2022-04-29|15/03/2022||0.63|||||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000||
2023-04-30 02:45:07|07462|100855|600741|51.64B|51640000000|206.78|12008628|-16.43|28|2023-08-25|15/06/2023||0.4|||||2023-04-28|15/03/2023|0.45|0.4|36820000000|||
2023-04-30 02:45:14|07463|100302|600035|6.5B|6500000000|206.78|15245776|25.86|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:45:19|07464|100711|600566|29.08B|29080000000|206.78|9796541|38.32|27|2023-08-28|15/06/2023||0.53|||||2023-04-18|15/03/2023|0.71|0.71|2390000000|2400000000||
2023-04-30 02:45:24|07465|100481|600260|467.6M|467600000|206.78|58810985|-75|24|2022-10-30|15/09/2022|-0.07||170300000||||2022-08-30|15/06/2022|-0.13||270700000|||
2023-04-30 02:45:29|07466|100356|600107|2.07B|2070000000|206.78|4847375|11|23|2022-10-28|15/09/2022|-0.07||101000000||||2022-08-25|15/06/2022|-0.01||87120000|||
2023-04-30 02:45:34|07467|100509|600293|2.95B|2950000000|206.78|13316033|-20.63|23|2022-10-27|15/09/2022|-0.09||508100000||||2022-08-30|15/06/2022|-0.02||527400000|||
2023-04-30 02:45:39|07468|994594|603738|5.87B|5870000000|21.09|7746360|-4.01|25|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-04-30 02:45:43|07469|100386|600141|27.46B|27460000000|24.7|20429074|-23|27|2023-04-29|15/03/2023|||||||2023-03-21|15/12/2022|0.85|0.72|5450000000|||
2023-04-30 02:45:56|07470|994541|603067|6.05B|6050000000|11.88|5424102|12.71|26|2023-04-25|15/03/2023|0.2||850000000||||2023-03-31|15/12/2022|0.19||957300000|||
2023-04-30 02:46:02|07471|1006195|603385|2.99B|2990000000|206.78|3546755|8.95|25|2023-04-21|15/12/2022|0.09||786200000||||2023-04-21|15/03/2023|||645800000|||
2023-04-30 02:46:07|07472|100330|600079|43.42B|43420000000|206.78|15337375|72.73|27|2023-04-28|15/03/2023|0.41||6230000000||||2023-03-24|15/12/2022|0.13||6150000000|||
2023-04-30 02:46:12|07473|953929|603989|8.84B|8840000000|206.78|1889910|-15.95|26|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022|0.26||830200000|||
2023-04-30 02:46:16|07474|994623|603959|4.64B|4640000000|206.78|7444717|-10.16|25|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 02:46:21|07475|100997|600969|2.6B|2600000000|206.78|3821680|-6.76|25|2023-04-20|15/12/2022|-0.05||||||2022-10-27|15/09/2022|0.08|||||
2023-04-30 02:46:26|07476|100646|600476|2.63B|2630000000|206.78|13262683|43.74|23|2022-10-28|15/09/2022|-0.08||190100000||||2022-08-29|15/06/2022|-0.02||142400000|||
2023-04-30 02:46:30|07477|100634|600478|12.29B|12290000000|7.42|22964327|45.78|26|2023-04-29|15/03/2023|||||||2023-04-04|15/12/2022|0.01||1490000000|||
2023-04-30 02:46:35|07478|942836|603998|6.04B|6040000000|206.78|17580172|132.37|26|2023-04-20|15/03/2023|0.15||436800000||||2023-03-30|15/12/2022|0.06||434400000|||
2023-04-30 02:46:39|07479|100844|600731|4.43B|4430000000|206.78|13979846|23.56|24|2022-10-30|15/09/2022|0.24||830700000||||2022-08-01|15/06/2022|0.26||812400000|||
2023-04-30 02:46:44|07480|1162046|603353|2.91B|2910000000|16.90|1245426|3.17|16|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 02:46:49|07481|100392|600156|1.75B|1750000000|206.78|5392901|16.89|25|2023-04-27|15/03/2023|0.04||161100000||||2023-04-20|15/12/2022|-0.07||235300000|||
2023-04-30 02:46:54|07482|101001|600975|11.84B|11840000000|11.00|37775657|16.65|26|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022|0.09||2390000000|||
2023-04-30 02:47:00|07483|994557|603319|3.11B|3110000000|206.78|3541323|21.58|26|2023-04-29|15/03/2023|||||||2023-03-16|15/12/2022|0.28||423000000|||
2023-04-30 02:47:04|07484|100715|600570|93.79B|93790000000|206.78|25486739|68.64|28|2023-08-24|15/06/2023||0.0724||1820000000|||2023-04-28|15/03/2023|0.1594|0.0747|1130000000|1120000000||
2023-04-30 02:47:09|07485|100582|600387|2.95B|2950000000|206.78|9766988|3.79|24|2022-10-28|15/09/2022|0.06||2940000000||||2022-08-30|15/06/2022|0.05||3760000000|||
2023-04-30 02:47:14|07486|1031226|603825|3.59B|3590000000|206.78|11664959|-2.14|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:47:20|07487|1056000|600933|16.9B|16900000000|206.78|8185454|79.29|25|2023-04-28|15/03/2023|0.24||||||2023-03-23|15/12/2022|0.27|0.26|1240000000|||
2023-04-30 02:47:25|07488|101082|601377|58.03B|58030000000|206.78|79501281|3.23|28|2023-08-30|15/06/2023||0.2125||5660000000|||2023-04-28|15/03/2023|0.1|0.0974|4170000000|4050000000||
2023-04-30 02:47:30|07489|100742|600602|11.85B|11850000000|206.78|60169434|57.62|26|2023-04-26|15/03/2023|0.03||1110000000||||2023-03-28|15/12/2022|0.02||1440000000|||
2023-04-30 02:47:33|07490|101759|||||||21|2022-04-26|15/03/2022|0.06||||||2022-03-25|15/12/2021|0.04|||||
2023-04-30 02:47:38|07491|953922|603598|2.91B|2910000000|206.78|16846120|29.87|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:47:43|07492|942801|600556|14.03B|14030000000|206.78|77344370|6.89|25|2023-04-25|15/03/2023|0.01||955000000|1160000000|||2023-04-25|15/12/2022|-0.02|0.08|1020000000|||
2023-04-30 02:47:47|07493|100283|600010|82.64B|82640000000|1.820|246706347|-3.19|26|2023-04-28|15/03/2023|0.00||17150000000||||2023-04-22|15/12/2022|0.00|-0.01|13970000000|||
2023-04-30 02:47:52|07494|100996|600967|16.12B|16120000000|206.78|14976038|11.82|26|2023-04-25|15/12/2022|0.13||3790000000||||2023-04-25|15/03/2023|0.13||2590000000|||
2023-04-30 02:48:01|07495|101200|900948|5B|5000000000|206.78|2791040|9.79|24|2023-04-26|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-04-30 02:48:07|07496|100901|600797|7.36B|7360000000|206.78|48528951|45.47|26|2023-04-28|15/03/2023|||869800000||||2023-04-25|15/12/2022|0.07||1280000000|||
2023-04-30 02:48:12|07497|100868|600756|5.22B|5220000000|206.78|21077905|46.01|25|2023-04-11|15/12/2022|0.32||879200000||||2022-10-28|15/09/2022|||473600000|||
2023-04-30 02:48:17|07498|100953|600858|2.81B|2810000000|206.78|6434230|3.05|26|2023-04-29|15/03/2023|||||||2023-03-29|15/12/2022|-0.22||920230000|||
2023-04-30 02:48:24|07499|1052666|603533|10.94B|10940000000|206.78|14533971|83.58|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|0.04||719400000|||
2023-04-30 02:48:29|07500|996078|603337|9.23B|9230000000|206.78|1499854|-13.78|25|2023-04-26|15/03/2023|0.23||1450000000||||2023-04-12|15/12/2022|0.15|0.42|1110000000|||
2023-04-30 02:48:34|07501|101126|601886|8.59B|8590000000|7.58|5128953|53.13|26|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022|0.04||5760000000|||
2023-04-30 02:48:38|07502|994601|603816|30.47B|30470000000|37.07|4524990|-17.2|26|2023-08-24|15/06/2023||0.4964||4580000000|||2023-04-29|15/03/2023||0.4864||4470000000||
2023-04-30 02:48:42|07503|100726|600584|49.03B|49030000000|27.55|60067881|27.43|27|2023-08-31|15/06/2023||0.3166||7890000000|||2023-04-25|15/03/2023|0.06|0.3025|5860000000|7850000000||
2023-04-30 02:48:47|07504|955766|603979|20.31B|20310000000|33.73|4947605|59.78|26|2023-04-25|15/12/2022|0.27||1480000000||||2023-04-25|15/03/2023|0.29||1480000000|||
2023-04-30 02:48:52|07505|942793|603088|3.47B|3470000000|206.78|8797232|41.61|24|2022-10-30|15/09/2022|0.08||159800000||||2022-08-25|15/06/2022|0.08||158200000|||
2023-04-30 02:48:57|07506|994589|603708|9.42B|9420000000|206.78|4888057|21.28|26|2023-04-28|15/03/2023|0.23|0.23|4910000000|4910000000|||2023-04-28|15/12/2022|-0.22|0.24|4220000000|||
2023-04-30 02:49:01|07507|994612|603878|4.94B|4940000000|206.78|4857855|111.49|26|2023-04-25|15/03/2023|0.18||868000000||||2023-04-05|15/12/2022|0.18||791900000|||
2023-04-30 02:49:07|07508|996180|603208|7.55B|7550000000|206.78|991959|56.34|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:49:12|07509|994512|601128|21.41B|21410000000|206.78|26196659|-3.46|25|2023-08-28|15/06/2023||0.28|||||2023-04-21|15/03/2023|0.29|0.285|2410000000|2410000000||
2023-04-30 02:49:18|07510|100949|600854|2.61B|2610000000|206.78|7482424|-26.5|23|2022-10-28|15/09/2022|0.05||32140000||||2022-08-25|15/06/2022|0.11||113000000|||
2023-04-30 02:49:23|07511|1081732|603876|18.1B|18100000000|206.78|6451925|36.67|25|2023-04-28|15/03/2023|0.32||4510000000||||2023-04-28|15/12/2022|0.69|0.82|4960000000|||
2023-04-30 02:49:27|07512|1043303|603359|4.56B|4560000000|206.78|5196471|7.13|25|2023-04-28|15/12/2022|-0.35|0.25|11800000||||2023-04-28|15/03/2023|0.01||159800000|||
2023-04-30 02:49:31|07513|100354|600105|9.02B|9020000000|6.42|89770564|100.62|26|2023-04-27|15/03/2023|0.02||935500000||||2023-04-18|15/12/2022|0.1||1140000000|||
2023-04-30 02:49:36|07514|100575|600377|42.51B|42510000000|206.78|6301345|9.07|28|2023-08-25|15/06/2023||0.2643||3610000000|||2023-04-28|15/03/2023|0.2436|0.2236|3630000000|2920000000||
2023-04-30 02:49:40|07515|1162091|603810|2.36B|2360000000|206.78|2434162|23.83|15|2023-04-04|15/12/2022|||||||2022-10-25|15/09/2022|0.1||366100000|||
2023-04-30 02:49:46|07516|1073383|600901|19.57B|19570000000|206.78|19034063|32.59|25|2023-04-22|15/12/2022|0.16||1100000000||||2023-04-22|15/03/2023|0.18||1210000000|1210000000||
2023-04-30 02:49:50|07517|994518|601500|6.09B|6090000000|3.85|6952331|20|25|2023-04-27|15/03/2023|||1050000000||||2023-04-26|15/12/2022||||||
2023-04-30 02:49:56|07518|1162098|603915|12.87B|12870000000|206.78|4060576|39.07|18|2023-04-28|15/03/2023|||626000000||||2023-04-28|15/12/2022||0.2714||||
2023-04-30 02:50:00|07519|101043|601100|82.53B|82530000000|17.67|4803939|34.01|27|2023-08-29|15/06/2023||0.42||2170000000|||2023-04-25|15/12/2022|0.436|0.461|2280000000|2230000000||
2023-04-30 02:50:04|07520|100519|600305|11.31B|11310000000|11.39|12007121|7.96|26|2023-08-22|15/06/2023||0.055||592870000|||2023-04-28|15/03/2023|0.07|0.075|610000000|629230000||
2023-04-30 02:50:11|07521|101009|600981|6.28B|6280000000|2.80|13355497|-1.06|25|2023-04-24|15/03/2023|0.04||11000000000||||2023-04-24|15/12/2022|-0.14||12840000000|||
2023-04-30 02:50:16|07522|100376|600128|2.02B|2020000000|206.78|4234513|17.02|25|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 02:50:22|07523|100594|600400|7.91B|7910000000|206.78|19332883|9.87|26|2023-04-27|15/03/2023|0.01||655100000||||2023-04-21|15/12/2022|-0.01||674200000|||
2023-04-30 02:50:27|07524|994507|600959|18.15B|18150000000|206.78|49761953|16.35|24|2023-04-21|15/12/2022|0.01||2110000000||||2022-10-28|15/09/2022|0.02||1690000000|||
2023-04-30 02:50:32|07525|100678|600527|3.57B|3570000000|206.78|10618819|0.49|25|2023-04-29|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-04-30 02:50:38|07526|101055|601199|7.94B|7940000000|206.78|17083344|46.38|24|2023-04-27|15/12/2022|0.09||428900000||||2022-10-26|15/09/2022|0.09||314600000|||
2023-04-30 02:50:44|07527|994555|603299|7.74B|7740000000|9.89|5928587|-5.45|24|2023-04-17|15/12/2022|0.15||1500000000||||2022-10-26|15/09/2022|0.27||1440000000|||
2023-04-30 02:50:49|07528|100703|600557|17.25B|17250000000|206.78|11129826|107.02|27|2023-04-07|15/03/2023|0.25||1350000000|1350000000|||2023-02-21|15/12/2022|0.26||1230000000|1230000000||
2023-04-30 02:50:54|07529|942832|603369|74.56B|74560000000|206.78|8164957|33.24|27|2023-08-01|15/06/2023||0.6||2070000000|||2023-04-29|15/12/2022||0.3||1260000000||
2023-04-30 02:50:59|07530|1116233|603629|3.55B|3550000000|206.78|1885513|59.08|20|2022-10-28|15/09/2022|0.12||422100000||||2022-08-24|15/06/2022|0.08||471500000|||
2023-04-30 02:51:03|07531|100665|600513|3.16B|3160000000|206.78|6343371|24.74|23|2023-03-02|15/12/2022|0.14||542900000||||2022-10-21|15/09/2022|0.12||515600000|||
2023-04-30 02:51:09|07532|101028|601008|5.87B|5870000000|206.78|28276745|27.15|26|2023-04-28|15/03/2023|||||||2023-03-23|15/12/2022|0.03||579900000|||
2023-04-30 02:51:14|07533|994570|603519|3.73B|3730000000|206.78|2567735|45.43|24|2022-10-17|15/09/2022|0.69||339800000||||2022-08-21|15/06/2022|1.05||363500000|||
2023-04-30 02:51:19|07534|1054855|603937|2.29B|2290000000|206.78|2107905|22.68|24|2023-03-29|15/12/2022|0.02||387300000||||2022-10-28|15/09/2022|0.11||453400000|||
2023-04-30 02:51:25|07535|101057|601222|16.02B|16020000000|206.78|23606148|13.44|27|2023-04-26|15/03/2023|0.1||1070000000||||2023-04-26|15/12/2022|0.06||1340000000|||
2023-04-30 02:51:31|07536|1008686|603906|10.89B|10890000000|206.78|6317772|-37.32|25|2023-04-29|15/03/2023|||||||2023-04-27|15/12/2022|0.08||4130000000|||
2023-04-30 02:51:36|07537|1054852|603829|1.93B|1930000000|12.07|3204703|36.08|23|2022-10-25|15/09/2022|0.12||470300000||||2022-08-25|15/06/2022|0.17||439700000|||
2023-04-30 02:51:41|07538|1031325|603041|2.07B|2070000000|11.31|1643953|5.7|23|2022-10-28|15/09/2022|0.08||98880000||||2022-08-19|15/06/2022|0.1||121400000|||
2023-04-30 02:51:47|07539|1031228|603880|1.61B|1610000000|5.51|2902505|9.33|23|2022-10-27|15/09/2022|||137400000||||2022-08-25|15/06/2022|||112700000|||
2023-04-30 02:51:52|07540|1088092|603693|11.15B|11150000000|206.78|2834240|9|25|2023-04-25|15/03/2023|0.2||554500000||||2023-04-25|15/12/2022|0.1||454500000|||
2023-04-30 02:51:57|07541|942600|603688|42.88B|42880000000|206.78|6679515|82.62|26|2023-04-28|15/03/2023|1.8||||||2023-03-22|15/12/2022|1.34|0.91|770600000|||
2023-04-30 02:52:02|07542|100837|600716|3.46B|3460000000|206.78|7526860|-17.78|25|2023-04-27|15/03/2023|0.04||215800000||||2022-10-25|15/09/2022|-0.04||70500000|||
2023-04-30 02:52:07|07543|101135|601928|34.94B|34940000000|206.78|26575354|94.48|27|2023-04-29|15/03/2023||||3450000000|||2023-04-22|15/12/2022|0.14||3970000000|||
2023-04-30 02:52:12|07544|1010702|601952|16.52B|16520000000|206.78|8009650|-14.17|25|2023-04-29|15/03/2023|||||||2023-04-20|15/12/2022|0.16||3720000000|||
2023-04-30 02:52:16|07545|1024792|603286|1.36B|1360000000|15.38|1558332|13.93|23|2022-10-27|15/09/2022|-0.08||199900000||||2022-08-29|15/06/2022|||181100000|||
2023-04-30 02:52:21|07546|994538|603036|2.52B|2520000000|206.78|3973974|57.29|25|2023-04-13|15/12/2022|0.17||105500000||||2022-10-30|15/09/2022|0.08||68920000|||
2023-04-30 02:52:27|07547|994533|603028|3.19B|3190000000|11.26|5298689|39.01|25|2023-04-17|15/03/2023|0.02||329800000||||2023-04-17|15/12/2022|-0.39||216300000|||
2023-04-30 02:52:32|07548|100503|600287|2.22B|2220000000|206.78|3983317|19.19|26|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 02:52:37|07549|100570|600370|11.65B|11650000000|206.78|11875824|-8.84|24|2023-03-28|15/12/2022|0.01||6290000000||||2022-10-28|15/09/2022|0.05||6090000000|||
2023-04-30 02:52:42|07550|1010703|603269|1.85B|1850000000|206.78|4901948|54.75|23|2022-10-28|15/09/2022|0.17||267700000||||2022-08-29|15/06/2022|0.16||339000000|||
2023-04-30 02:52:49|07551|1162051|603530|6.26B|6260000000|206.78|4060858|45.92|14|2023-04-18|15/12/2022|0.06||187700000||||2022-10-27|15/09/2022|0.01||178200000|||
2023-04-30 02:52:54|07552|101056|601218|3.78B|3780000000|206.78|7290374|4.28|26|2023-04-29|15/03/2023|||||||2023-04-08|15/12/2022|0.06||508700000|||
2023-04-30 02:53:01|07553|100860|600746|8.12B|8120000000|6.95|3411877|-36.06|26|2023-04-20|15/03/2023|-0.09||1320000000||||2023-04-07|15/12/2022|-0.18||1160000000|||
2023-04-30 02:53:07|07554|100448|600220|4.39B|4390000000|206.78|12580601|-13.07|24|2022-10-28|15/09/2022|0.03||616400000||||2022-08-25|15/06/2022|0.02||476700000|||
2023-04-30 02:53:13|07555|1052656|603136|5.36B|5360000000|206.78|2968155|29.62|25|2023-04-28|15/12/2022|0.1|0.12|||||2023-04-28|15/03/2023|0.1|||||
2023-04-30 02:53:18|07556|955762|603117|2.03B|2030000000|206.78|4290443|-1.23|24|2022-10-28|15/09/2022|-0.04||103400000||||2022-08-29|15/06/2022|-0.03||126100000|||
2023-04-30 02:53:23|07557|994559|603323|8.55B|8550000000|206.78|20376499|-10.23|25|2023-04-28|15/03/2023|||991000000||||2023-04-28|15/12/2022||0.24||||
2023-04-30 02:53:28|07558|100434|600200|5.8B|5800000000|206.78|21420237|43.13|25|2023-04-27|15/12/2022|||646000000||||2023-04-27|15/03/2023|||612000000|||
2023-04-30 02:53:33|07559|998089|603179|18.76B|18760000000|38.5|4960133|54|25|2023-04-29|15/03/2023|||||||2023-04-01|15/12/2022|0.32|0.31|2230000000|||
2023-04-30 02:53:37|07560|1031317|603787|3.65B|3650000000|17.91|1957961|60.34|25|2023-04-21|15/03/2023|0.2||1150000000||||2023-04-17|15/12/2022|0.05||803400000|||
2023-04-30 02:53:44|07561|100641|600486|28.54B|28540000000|206.78|1435881|-29.76|28|2023-08-29|15/06/2023||1.51||4860000000|||2023-04-29|15/03/2023|2.43|2.17|4500000000|5080000000||
2023-04-30 02:53:48|07562|100908|600805|3.58B|3580000000|4.21|5230888|-7.47|26|2023-04-24|15/03/2023|0.01||612700000||||2023-03-30|15/12/2022|-0.13||732700000|||
2023-04-30 02:53:53|07563|1056006|603507|5B|5000000000|206.78|4532180|72.36|23|2022-10-28|15/09/2022|0.14||715400000||||2022-08-30|15/06/2022|0.17||836900000|||
2023-04-30 02:53:57|07564|100683|600522|49.79B|49790000000|206.78|121276772|-10.76|27|2023-08-30|15/06/2023||0.38|||||2023-04-26|15/12/2022|0.22|0.26|11080000000|12250000000||
2023-04-30 02:54:03|07565|1117756|601860|9.74B|9740000000|2.66|36876598|-8.28|21|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:54:08|07566|100885|600770|7.51B|7510000000|206.78|9966004|-26.74|25|2023-04-21|15/12/2022|0.01||72310000||||2022-10-28|15/09/2022|-0.03||113000000|||
2023-04-30 02:54:12|07567|100707|600561|1.56B|1560000000|206.78|3203467|18.32|25|2023-04-19|15/12/2022|0.04||371200000||||2022-10-28|15/09/2022|-0.23||374400000|||
2023-04-30 02:54:17|07568|100563|600362|59.36B|59360000000|20.41|15603580|15.83|28|2023-08-30|15/06/2023||0.42|||||2023-04-24|15/03/2023|0.51|0.3|127730000000|||
2023-04-30 02:54:22|07569|100487|600269|8.76B|8760000000|206.78|15355698|7.76|26|2023-04-26|15/03/2023|0.18||1560000000||||2023-03-21|15/12/2022|||2350000000|||
2023-04-30 02:54:26|07570|994624|603977|5.61B|5610000000|9.03|5781706|7.5|25|2023-04-28|15/03/2023|0.06||464700000||||2023-04-19|15/12/2022|-0.09||598600000|||
2023-04-30 02:54:31|07571|100625|600461|8.15B|8150000000|206.78|5148821|-3.73|26|2023-04-26|15/03/2023|0.22||||||2023-04-11|15/12/2022|0.09||2360000000|||
2023-04-30 02:54:36|07572|100527|600316|18.23B|18230000000|206.78|7915585|14.35|27|2023-04-29|15/03/2023|||||||2023-03-16|15/12/2022|0.17||4510000000|||
2023-04-30 02:54:41|07573|100564|600363|16.09B|16090000000|35.35|10700597|96.39|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:54:45|07574|1031319|603985|8.84B|8840000000|206.78|6210212|35.9|26|2023-08-28|15/06/2023||0.25|||||2023-04-25|15/03/2023|0.1|0.1|432900000|||
2023-04-30 02:54:51|07575|1008682|603078|6.91B|6910000000|206.78|9863022|6.95|25|2023-04-27|15/03/2023|0.09||225900000||||2023-04-10|15/12/2022|0.09||244200000|||
2023-04-30 02:54:55|07576|100864|600750|14.55B|14550000000|206.78|11879103|77.3|27|2023-04-27|15/03/2023|0.38||1320000000||||2023-03-25|15/12/2022|0.14||937300000|||
2023-04-30 02:54:59|07577|101002|600976|10.08B|10080000000|17.67|3422635|74.47|25|2023-04-18|15/03/2023|0.65||1010000000||||2023-03-15|15/12/2022|0.55||845800000|||
2023-04-30 02:55:08|07578|1072214|603871|13.9B|13900000000|206.78|4796009|109.07|25|2023-04-27|15/03/2023|||1580000000|1880000000|||2023-04-17|15/12/2022|0.43||1020000000|||
2023-04-30 02:55:12|07579|101111|601718|13.61B|13610000000|206.78|46635263|15.67|26|2023-04-13|15/03/2023|0.01||2750000000||||2023-04-13|15/12/2022|0.01||2990000000|||
2023-04-30 02:55:17|07580|101086|601518|4.71B|4710000000|3.490|11075313|37.4|25|2023-04-25|15/03/2023|0.09||281800000||||2023-04-14|15/12/2022|0.06||628600000|||
2023-04-30 02:55:22|07581|100424|600189|4.37B|4370000000|6.11|6418475|3.38|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:55:27|07582|100561|600360|6.6B|6600000000|6.87|23088072|10.63|26|2023-04-28|15/12/2022|0.02||417900000||||2023-04-28|15/03/2023|0.01||413200000|||
2023-04-30 02:55:32|07583|100974|600881|7.12B|7120000000|206.78|15435798|-13.78|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-04-30 02:55:37|07584|100910|600807|2.86B|2860000000|206.78|8436759|-8.24|23|2022-10-28|15/09/2022|0.05||471500000||||2022-08-26|15/06/2022|-0.18||400000000|||
2023-04-30 02:55:43|07585|101138|601958|36.17B|36170000000|206.78|44628551|49.87|26|2023-04-25|15/12/2022|0.11||2470000000||||2023-04-25|15/03/2023|0.26||2640000000|||
2023-04-30 02:55:47|07586|1162088|603279|16.34B|16340000000|28.9|2583305|12.02|17|2023-04-27|15/12/2022|||1550000000||||2023-04-27|15/03/2023|||1470000000|||
2023-04-30 02:55:52|07587|942833|603518|3.44B|3440000000|10.09|11336674|27.88|25|2023-04-28|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 02:55:58|07588|1093913|603657|2.15B|2150000000|206.78|1346874|20.25|24|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-04-30 02:56:03|07589|994619|603919|13B|13000000000|206.78|6739817|-13.94|27|2023-08-10|15/06/2023||0.13|||||2023-04-22|15/03/2023|0.36|0.41|893000000|||
2023-04-30 02:56:07|07590|100375|600127|4.77B|4770000000|206.78|8767277|-1.98|24|2023-03-30|15/12/2022|-0.01||1500000000||||2022-10-30|15/09/2022|-0.04||1610000000|||
2023-04-30 02:56:12|07591|1161401|601778|16.51B|16510000000|206.78|36248198|-0.85|16|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:56:17|07592|101027|601007|3.76B|3760000000|206.78|12028548|12.11|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.03|0.08|350600000|||
2023-04-30 02:56:22|07593|101022|601001|18.7B|18700000000|206.78|18717248|-9.85|27|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 02:56:26|07594|1031312|603113|7.87B|7870000000|206.78|6779343|-4.82|25|2023-04-29|15/03/2023|||||||2023-04-21|15/12/2022|-0.01|0.42|2700000000|||
2023-04-30 02:56:31|07595|100651|600495|4.83B|4830000000|4|14377208|18.34|26|2023-04-26|15/03/2023|-0.01||168100000||||2023-03-24|15/12/2022|0.01||410100000|||
2023-04-30 02:56:37|07596|100435|600201|11.7B|11700000000|10.76|20588614|28.86|27|2023-04-21|15/03/2023|0.1||364000000||||2023-04-21|15/12/2022||0.71|420000000|2247000000||
2023-04-30 02:56:43|07597|101160|603399|6.01B|6010000000|206.78|10453089|-44.54|23|2023-03-29|15/12/2022|0.65||3240000000||||2022-10-30|15/09/2022|0.34||1700000000|||
2023-04-30 02:56:48|07598|100425|600190|6.48B|6480000000|206.78|46552046|10|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022|0.02||1030000000|||
2023-04-30 02:56:54|07599|101203|900952|937.15M|937150000|0.266|490258|4.72|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 02:56:59|07600|101136|601929|7.1B|7100000000|206.78|62789361|10.82|24|2022-10-27|15/09/2022|||481200000||||2022-08-30|15/06/2022|-0.04||332200000|||
2023-04-30 02:57:05|07601|101090|601566|6.26B|6260000000|206.78|13656019|33.41|27|2023-04-26|15/03/2023|0.17||771000000||||2023-04-26|15/12/2022|0.04|0.68|669000000|3803000000||
2023-04-30 02:57:18|07602|100578|600380|24.23B|24230000000|206.78|19632312|16.35|26|2023-04-25|15/03/2023|0.24||4560000000|4560000000|||2023-04-11|15/12/2022|0.2|0.18|4130000000|||
2023-04-30 02:57:23|07603|1043300|603127|24.56B|24560000000|49.49|5366603|-30.35|26|2023-08-29|15/06/2023||0.5025||630530000|||2023-04-27|15/03/2023|0.35|0.2916|369390000|420360000||
2023-04-30 02:57:28|07604|101005|600998|30.56B|30560000000|206.78|8899749|29.35|27|2023-08-29|15/06/2023||0.46|||||2023-04-25|15/03/2023|0.2995|0.37|42090000000|||
2023-04-30 02:57:34|07605|100966|600872|28.33B|28330000000|206.78|13426413|46.41|28|2023-08-24|15/06/2023||0.2545||1550000000|||2023-04-27|15/03/2023|0.19|0.2367|1370000000|1400000000||
2023-04-30 02:57:40|07606|998090|603517|24.19B|24190000000|39.75|7032024|-9.56|26|2023-08-30|15/06/2023||0.31||1970000000|||2023-04-29|15/12/2022||0.275||1720000000||
2023-04-30 02:57:48|07607|953925|603885|39.6B|39600000000|206.78|16182611|46.85|28|2023-08-25|15/06/2023||0.14|||||2023-04-29|15/03/2023|0.07|0.14|4440000000|3990000000||
2023-04-30 02:57:53|07608|1024782|603617|3.32B|3320000000|8.48|3981870|-1.72|23|2022-10-30|15/09/2022|0.03||128500000||||2022-08-28|15/06/2022|0.06||198400000|||
2023-04-30 02:57:58|07609|101066|601216|36.62B|36620000000|206.78|41291437|-0.69|27|2023-04-28|15/12/2022|0.17||5650000000||||2023-04-28|15/03/2023|0.1||5100000000|||
2023-04-30 02:58:03|07610|101020|600997|10.94B|10940000000|206.78|9080673|-5.36|26|2023-04-28|15/03/2023|0.38||||||2023-03-30|15/12/2022|0.02|0.15|6370000000|||
2023-04-30 02:58:07|07611|101204|900953|250.88M|250880000|206.78|346119|28.52|5|2018-04-28|15/03/2018|-0.01||1250000000||||2018-03-31|15/12/2017|0.04||1480000000|||
2023-04-30 02:58:12|07612|100327|600076|3.81B|3810000000|206.78|5290037|-5.35|26|2023-04-21|15/03/2023|-0.03||16190000||||2023-04-21|15/12/2022|-0.04||114200000|||
2023-04-30 02:58:19|07613|1162085|603786|21.63B|21630000000|206.78|1043935|28.21|17|2023-08-25|15/06/2023||0.426||1180000000|||2023-04-29|15/03/2023|0.32|0.3348|913000000|926540000||
2023-04-30 02:58:24|07614|100657|600499|24.07B|24070000000|206.78|21357507|-12.36|26|2023-04-26|15/03/2023|0.21||2490000000||||2023-04-15|15/12/2022|0.34||2620000000|||
2023-04-30 02:58:29|07615|1162064|603610|3.93B|3930000000|11.13|2796690|-16.44|17|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|-0.38|0.4297|551500000|||
2023-04-30 02:58:35|07616|1062257|603161|1.87B|1870000000|206.78|2475379|48.36|23|2022-10-27|15/09/2022|0.04||588500000||||2022-08-29|15/06/2022|-0.27||409200000|||
2023-04-30 02:58:39|07617|1162092|603662|5.05B|5050000000|206.78|3682604|38.99|17|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 02:58:44|07618|953122|603355|15.55B|15550000000|206.78|1511578|31.89|27|2023-08-29|15/06/2023||0.44|||||2023-04-29|15/12/2022|0.28|0.32|2170000000|7946000000||
2023-04-30 02:58:49|07619|100387|600143|23.68B|23680000000|8.91|13202679|7.61|26|2023-04-25|15/12/2022|0.31||11100000000||||2023-04-25|15/03/2023|0.12||9680000000|||
2023-04-30 02:58:53|07620|100668|600506|2.14B|2140000000|206.78|4256460|10.95|25|2023-04-03|15/12/2022|0.03||374800000||||2022-10-24|15/09/2022|-0.33||435200000|||
2023-04-30 02:59:00|07621|100607|600422|16B|16000000000|21.11|11948825|96.19|26|2023-04-28|15/03/2023|0.17||1910000000||||2023-03-23|15/12/2022|0.01||2090000000|||
2023-04-30 02:59:07|07622|102093|600579|3.1B|3100000000|206.78|4378901|11.65|24|2022-10-28|15/09/2022|-0.17||2500000000||||2022-08-29|15/06/2022|-0.33||2490000000|||
2023-04-30 02:59:12|07623|1072211|603680|7.01B|7010000000|206.78|1346092|27.86|23|2022-10-26|15/09/2022|0.08||775900000||||2022-08-29|15/06/2022|0.08||872500000|||
2023-04-30 02:59:18|07624|942821|601579|5.55B|5550000000|11.57|8982791|-9.89|26|2023-04-28|15/03/2023|0.17||369900000||||2023-03-30|15/12/2022|0.09||412000000|||
2023-04-30 02:59:23|07625|996183|603626|3.65B|3650000000|206.78|14015653|-5.9|25|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022|0.09||935300000|||
2023-04-30 02:59:28|07626|100323|600053|5.81B|5810000000|206.78|3219956|-2.9|24|2022-10-27|15/09/2022|0.03||102800000||||2022-08-26|15/06/2022|0.12||163400000|||
2023-04-30 02:59:34|07627|996094|603929|3.5B|3500000000|206.78|9673126|67.96|24|2023-03-09|15/12/2022|0.39||1230000000||||2022-10-27|15/09/2022|0.21||840800000|||
2023-04-30 02:59:39|07628|997888|603630|3.14B|3140000000|206.78|2517020|-0.43|25|2023-04-29|15/12/2022||0.14|||||2023-04-29|15/03/2023||||||
2023-04-30 02:59:45|07629|100986|600896|1.14B|1140000000|206.78|21810813|-35.63|23|2022-08-31|15/06/2022|||||||2022-04-28|15/03/2022|-0.04||24240000|||
2023-04-30 02:59:50|07630|101117|601798|2.57B|2570000000|206.78|12379877|30.34|26|2023-07-27|15/06/2023|||||||2023-04-18|15/12/2022|-0.38||293700000|||
2023-04-30 02:59:55|07631|100538|600328|15.86B|15860000000|206.78|11990614|-21.74|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 03:00:00|07632|100427|600192|2.28B|2280000000|206.78|9058989|22.62|23|2023-04-17|15/12/2022|-0.2||473000000||||2022-10-27|15/09/2022|0.02||673100000|||
2023-04-30 03:00:09|07633|942597|603169|9.67B|9670000000|206.78|34506956|12.63|25|2023-04-29|15/03/2023|||||||2023-03-11|15/12/2022|0.02||1910000000|||
2023-04-30 03:00:17|07634|100850|600738|3.92B|3920000000|206.78|16342979|-12.81|25|2023-04-29|15/03/2023|||||||2023-04-21|15/12/2022|-0.05|0.05|131500000|||
2023-04-30 03:00:21|07635|100749|600612|26.4B|26400000000|67.32|1578778|72.48|26|2023-08-30|15/06/2023||0.83|||||2023-04-28|15/12/2022|0.67|0.875|9470000000|9500000000||
2023-04-30 03:00:27|07636|101761|900905|3.82B|3820000000|206.78|476067|10.28|24|2023-08-30|15/06/2023||0.83|||||2023-04-28|15/03/2023|1.4|1.36|24560000000|||
2023-04-30 03:00:31|07637|951040|603883|20.38B|20380000000|34.85|3821305|40.52|26|2023-09-01|15/06/2023||0.4411||5810000000|||2023-04-28|15/03/2023|0.5|0.457|5440000000|5110000000||
2023-04-30 03:00:38|07638|100775|600644|3.73B|3730000000|206.78|6466923|26.92|25|2023-04-27|15/03/2023|-0.02||||||2023-03-30|15/12/2022|-0.07|||||
2023-04-30 03:00:45|07639|1057307|603477|15.2B|15200000000|206.78|12530736|63.65|25|2023-04-29|15/03/2023|||||||2023-03-30|15/12/2022|0.5|0.5|1450000000|||
2023-04-30 03:00:50|07640|100853|600739|19.79B|19790000000|206.78|6929937|-2.41|25|2023-04-14|15/12/2022|0.03||2620000000||||2022-10-28|15/09/2022|0.16||4120000000|||
2023-04-30 03:00:54|07641|951033|603315|4.15B|4150000000|13.52|1921372|-43.55|24|2023-04-24|15/12/2022|0.02||352500000||||2022-10-27|15/09/2022|0.03||275100000|||
2023-04-30 03:01:15|07642|942812|600758|5.78B|5780000000|206.78|14536750|21.51|23|2022-10-26|15/09/2022|-0.03||1400000000||||2022-08-30|15/06/2022|0.01||1280000000|||
2023-04-30 03:01:19|07643|100517|600303|3.04B|3040000000|4.50|21655606|1.35|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:01:27|07644|100781|600653|3.5B|3500000000|206.78|13029817|-1.64|23|2022-10-28|15/09/2022|-0.01||1620000000||||2022-08-30|15/06/2022|-0.01||1320000000|||
2023-04-30 03:01:32|07645|942834|603609|9.36B|9360000000|206.78|6631287|28.05|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|0.18|0.23|9290000000|||
2023-04-30 03:01:37|07646|101114|601777|16.14B|16140000000|206.78|9459014|-10.18|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|||3350000000|||
2023-04-30 03:01:43|07647|994604|603823|5.07B|5070000000|206.78|3095077|40.53|24|2023-04-19|15/12/2022|0.08||539800000||||2022-10-27|15/09/2022|0.12||541100000|||
2023-04-30 03:01:49|07648|994582|603636|9.63B|9630000000|206.78|31943024|83.83|25|2023-04-29|15/03/2023|||||||2023-04-20|15/12/2022|0.3||1130000000|||
2023-04-30 03:01:55|07649|100462|600231|6.19B|6190000000|2.17|12289204|-7.26|25|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 03:02:01|07650|100636|600480|7.04B|7040000000|206.78|6060954|-0.66|27|2023-04-25|15/12/2022|0.14||4650000000||||2023-04-25|15/03/2023|0.09||3960000000|||
2023-04-30 03:02:07|07651|100349|600099|1.83B|1830000000|206.78|2560813|15.21|24|2023-03-24|15/12/2022|||196100000||||2022-10-28|15/09/2022|-0||155000000|||
2023-04-30 03:02:12|07652|953923|603669|3.73B|3730000000|206.78|2662934|-9.14|24|2022-10-28|15/09/2022|-0.16||50930000||||2022-08-26|15/06/2022|0.02||74280000|||
2023-04-30 03:02:17|07653|101024|601003|11.17B|11170000000|206.78|17441823|-1.36|25|2023-04-28|15/12/2022||0.00|||||2023-04-28|15/03/2023||||||
2023-04-30 03:02:22|07654|100457|600249|2.77B|2770000000|206.78|5826990|7.71|24|2023-03-30|15/12/2022|0.01||193500000||||2022-10-26|15/09/2022|-0.03||185000000|||
2023-04-30 03:02:27|07655|101167|603766|9.86B|9860000000|4.8|12013441|14.01|26|2023-04-24|15/12/2022|-0.13||2910000000||||2023-04-24|15/03/2023|0.09||2740000000|||
2023-04-30 03:02:34|07656|100656|600491|7.62B|7620000000|206.78|18704259|-3.68|26|2023-04-29|15/03/2023|0.05||3280000000||||2023-04-19|15/12/2022|-0.38||2640000000|||
2023-04-30 03:02:38|07657|100948|600853|6.73B|6730000000|6.63|74842867|96.15|26|2023-04-29|15/03/2023|||1890000000||||2023-03-31|15/12/2022|0.18||5600000000|||
2023-04-30 03:02:43|07658|101153|603003|3.47B|3470000000|206.78|12848370|46.63|24|2022-10-27|15/09/2022|0.01||3030000000||||2022-08-29|15/06/2022|||2410000000|||
2023-04-30 03:02:47|07659|100421|600186|5.03B|5030000000|206.78|19438757|31.02|24|2023-03-30|15/12/2022|-0||376100000||||2022-10-28|15/09/2022|0.01||454500000|||
2023-04-30 03:02:51|07660|100382|600135|4B|4000000000|7.23|5366800|23.59|24|2022-10-27|15/09/2022|0.01||516800000||||2022-08-25|15/06/2022|0.04||579800000|||
2023-04-30 03:02:57|07661|100400|600167|13.87B|13870000000|6.13|3402705|-9.72|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:03:03|07662|100970|600876|8.9B|8900000000|206.78|3430043|2.41|27|2023-04-28|15/03/2023|0.02||1430000000||||2023-03-29|15/12/2022|0.23||1660000000|||
2023-04-30 03:03:08|07663|100452|600223|11.14B|11140000000|206.78|11048645|28.19|26|2023-04-28|15/03/2023|0.06||1270000000||||2023-03-31|15/12/2022|-0.11|0.25|4420000000|||
2023-04-30 03:03:13|07664|100891|600783|9.35B|9350000000|206.78|5891205|12.54|24|2022-10-28|15/09/2022|-0.17||21670000||||2022-08-30|15/06/2022|0.16||28360000|||
2023-04-30 03:03:18|07665|100892|600784|4.51B|4510000000|206.78|4843153|12.65|26|2023-04-20|15/03/2023|0.12||1000000000||||2023-04-20|15/12/2022|0.17||968000000|||
2023-04-30 03:03:23|07666|100911|600808|19.04B|19040000000|206.78|26994932|-30.89|28|2023-08-31|15/06/2023||0.03||23050000000|||2023-04-27|15/03/2023|-0.07|-0.03|22740000000|19400000000||
2023-04-30 03:03:28|07667|100928|600828|7.14B|7140000000|206.78|6053494|11.05|26|2023-04-29|15/03/2023|||||||2023-03-25|15/12/2022|0.15||1110000000|||
2023-04-30 03:03:33|07668|100546|600337|4.05B|4050000000|17.67|10005843|-8.11|26|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 03:03:38|07669|101004|600993|11.28B|11280000000|206.78|7265113|31.46|26|2023-04-29|15/03/2023|||||||2023-04-08|15/12/2022|0.15||747300000|||
2023-04-30 03:03:43|07670|100967|600873|28.08B|28080000000|206.78|20421721|11.32|27|2023-04-29|15/03/2023|||||||2023-03-07|15/12/2022|0.32||7120000000|||
2023-04-30 03:03:48|07671|100957|600863|26.3B|26300000000|206.78|72700095|12.57|26|2023-04-28|15/03/2023|0.13||6020000000||||2023-04-28|15/12/2022|0.03|0.15||||
2023-04-30 03:03:52|07672|101098|601618|86.01B|86010000000|206.78|142952001|28.37|28|2023-08-29|15/06/2023||0.16|||||2023-04-27|15/03/2023|0.15|0.14|144450000000|||
2023-04-30 03:03:57|07673|100798|600683|3.44B|3440000000|206.78|12019875|6.65|25|2023-03-27|15/12/2022|-0.17||3150000000||||2022-10-27|15/09/2022|-0.02||1200000000|||
2023-04-30 03:04:03|07674|1141908|688029|16.79B|16790000000|206.78|2143975|28.31|19|2023-04-26|15/12/2022|0.551|0.47|468000000|558000000|||2023-04-26|15/03/2023|0.54||550000000|550000000||
2023-04-30 03:04:07|07675|1141902|688016|14.6B|14600000000|206.78|836907|8.58|19|2023-04-28|15/03/2023|1.96|1.96|286000000|354820000|||2023-03-30|15/12/2022|0.779|1.24|232130000|267120000||
2023-04-30 03:04:11|07676|1088708|603713|15.19B|15190000000|92.40|1193706|-15.24|24|2023-08-11|15/06/2023||1.03||3396000000|||2023-04-28|15/03/2023|0.65|0.795|2350000000|2770000000||
2023-04-30 03:04:16|07677|100466|600235|1.85B|1850000000|206.78|4342061|7.11|25|2023-03-30|15/12/2022|-0||455500000||||2022-10-27|15/09/2022|-0.01||462700000|||
2023-04-30 03:04:21|07678|1118180|601615|46.46B|46460000000|206.78|25016486|-7.02|22|2023-08-30|15/06/2023||0.5414||9640000000|||2023-04-29|15/12/2022||0.2575||11620000000||
2023-04-30 03:04:27|07679|100585|600390|25.05B|25050000000|206.78|31223207|21.88|25|2023-04-27|15/03/2023|||2350000000||||2022-10-25|15/09/2022|0.08||3620000000|||
2023-04-30 03:04:32|07680|100326|600058|10.7B|10700000000|206.78|8874686|31.66|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.06||20930000000|||
2023-04-30 03:04:37|07681|1141896|688008|69.19B|69190000000|206.78|21395710|4.91|19|2023-08-21|15/06/2023||0.2636||893570000|||2023-04-28|15/03/2023|0.21|0.2315|782380000|765540000||
2023-04-30 03:04:42|07682|100559|600356|2.31B|2310000000|206.78|4573535|20.59|26|2023-04-29|15/03/2023|||||||2023-03-15|15/12/2022|0.11||768600000|||
2023-04-30 03:04:47|07683|1072209|603506|2.25B|2250000000|206.78|1623120|-11.39|25|2023-04-26|15/03/2023|0.23||465100000||||2023-04-25|15/12/2022||||||
2023-04-30 03:04:53|07684|994608|603859|7.39B|7390000000|206.78|3781757|87.45|25|2023-04-27|15/03/2023|||||||2023-04-18|15/12/2022|0.53|0.44|426000000|||
2023-04-30 03:04:56|07685|1162071|||||||17|2023-04-24|15/03/2023|0.1||1380000000||||2023-03-10|15/12/2022|0.19||1610000000|||
2023-04-30 03:05:01|07686|1054853|603912|6.05B|6050000000|206.78|20048349|49.37|23|2023-03-21|15/12/2022|0.05||213000000||||2022-10-28|15/09/2022|||160700000|||
2023-04-30 03:05:07|07687|100980|600889|1.69B|1690000000|206.78|3109302|11.89|25|2023-04-27|15/03/2023|||||||2023-03-29|15/12/2022|-0.24||147300000|||
2023-04-30 03:05:12|07688|1162044|603982|4.19B|4190000000|206.78|3869042|-9.77|17|2023-04-22|15/12/2022|||||||2023-04-22|15/03/2023||||||
2023-04-30 03:05:18|07689|100680|600533|3.61B|3610000000|206.78|12917276|-11.57|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:05:22|07690|100318|600064|11.71B|11710000000|6.77|13149897|-12.4|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:05:28|07691|1024773|603042|1.9B|1900000000|11.83|13418185|32.47|24|2023-04-19|15/12/2022|-0.42||235000000||||2022-10-28|15/09/2022|-0.08||239700000|||
2023-04-30 03:05:32|07692|954958|603066|3.14B|3140000000|206.78|10241610|2.01|26|2023-04-29|15/03/2023|||||||2023-04-18|15/12/2022|0.14||817800000|||
2023-04-30 03:05:38|07693|100499|600282|22.59B|22590000000|206.78|60000408|2.23|27|2023-04-28|15/03/2023|||||||2023-03-29|15/12/2022|0.01||18020000000|||
2023-04-30 03:05:43|07694|942826|603111|4.71B|4710000000|206.78|4895975|9.47|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:05:50|07695|1031224|603707|23.37B|23370000000|206.78|5181163|-27.02|25|2023-04-28|15/12/2022|0.11||861700000||||2023-04-28|15/03/2023|0.21||1310000000|||
2023-04-30 03:05:56|07696|1024786|603326|2.72B|2720000000|206.78|2082429|20.6|25|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-04-30 03:06:00|07697|942813|600775|7B|7000000000|206.78|8667190|25.91|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022|0.04||1200000000|||
2023-04-30 03:06:07|07698|100824|600713|8.07B|8070000000|6.16|13628706|33.91|25|2023-03-30|15/12/2022|0.1||12790000000||||2022-10-28|15/09/2022|0.1||13500000000|||
2023-04-30 03:06:12|07699|1081737|601990|34.62B|34620000000|206.78|48184265|14.86|20|2022-10-27|15/09/2022|0.05||570500000||||2022-08-30|15/06/2022|0.06||566000000|||
2023-04-30 03:06:17|07700|1162075|601975|16.94B|16940000000|206.78|109728924|83.68|17|2023-04-19|15/03/2023|0.08||1620000000||||2023-03-28|15/12/2022|0.1|0.13|1880000000|||
2023-04-30 03:06:21|07701|100458|600250|1.73B|1730000000|5.57|4612813|22.42|23|2022-10-30|15/09/2022|||221000000||||2022-08-30|15/06/2022|-0.17||297000000|||
2023-04-30 03:06:26|07702|1121156|603351|3.37B|3370000000|206.78|737562|18.34|20|2022-10-27|15/09/2022|0.13||262900000||||2022-08-22|15/06/2022|0.25||297500000|||
2023-04-30 03:06:31|07703|942808|600682|10.98B|10980000000|206.78|6968068|-12.58|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:06:35|07704|100823|600712|2.12B|2120000000|206.78|6567910|-1.52|25|2023-04-12|15/12/2022|-0.09||147600000||||2022-10-26|15/09/2022|-0||173300000|||
2023-04-30 03:06:40|07705|953928|603968|3.65B|3650000000|206.78|1869728|-3.91|25|2023-04-17|15/12/2022|0.38||810100000||||2022-10-27|15/09/2022|0.54||911800000|||
2023-04-30 03:06:45|07706|1162094|603115|3.47B|3470000000|206.78|1901789|-22.43|17|2023-04-29|15/03/2023|0.05||434800000||||2023-04-12|15/12/2022|0.17||447400000|||
2023-04-30 03:06:53|07707|100584|600389|10.75B|10750000000|206.78|3439642|-32.95|26|2023-04-18|15/03/2023|0.42||1350000000||||2023-04-18|15/12/2022|0.5||1250000000|||
2023-04-30 03:06:58|07708|994561|603339|4.65B|4650000000|206.78|4838643|50.95|26|2023-04-26|15/03/2023|0.25||531400000||||2023-04-19|15/12/2022|0.22||528000000|||
2023-04-30 03:07:04|07709|100598|600406|174.86B|174860000000|206.78|17850688|-2.05|27|2023-08-29|15/06/2023||0.315||13320000000|||2023-04-29|15/03/2023|0.08|0.06|6200000000|7250000000||
2023-04-30 03:07:09|07710|100351|600114|4.7B|4700000000|206.78|11151707|23.06|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-04-30 03:07:13|07711|100838|600718|13.74B|13740000000|206.78|35358865|23.11|26|2023-04-22|15/03/2023|||1660000000||||2023-04-14|15/12/2022|-0.39|0.29|3900000000|10404000000||
2023-04-30 03:07:18|07712|1054842|603110|5.13B|5130000000|25.48|3019536|-22.03|23|2022-10-27|15/09/2022|0.03||108500000||||2022-08-25|15/06/2022|0.04||92470000|||
2023-04-30 03:07:24|07713|100771|600640|9.56B|9560000000|206.78|15435031|41.58|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:07:29|07714|101166|603699|10.52B|10520000000|206.78|6844504|85.22|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|0.16|0.24|1110000000|||
2023-04-30 03:07:34|07715|100377|600130|3.13B|3130000000|206.78|25352056|23.71|23|2022-10-28|15/09/2022|0.01||128500000||||2022-08-29|15/06/2022|||97800000|||
2023-04-30 03:07:38|07716|101038|601137|11.67B|11670000000|14.80|16245942|32.38|26|2023-04-28|15/03/2023|0.24||3380000000||||2023-04-25|15/12/2022|0.15|0.19|3690000000|||
2023-04-30 03:07:43|07717|101116|601789|5.34B|5340000000|206.78|68382878|-20.55|26|2023-04-26|15/03/2023|0.08||5700000000||||2023-04-18|15/12/2022|0.11||7040000000|||
2023-04-30 03:07:48|07718|100878|600768|1.34B|1340000000|10.05|5019495|28.03|24|2023-04-24|15/03/2023|0.01||67260000||||2022-10-28|15/09/2022|||70990000|||
2023-04-30 03:07:54|07719|100834|600724|5.61B|5610000000|3.88|5129164|-14.16|26|2023-04-27|15/03/2023|0.05||822600000||||2023-03-28|15/12/2022|0.05||984400000|||
2023-04-30 03:08:00|07720|994598|603788|2.44B|2440000000|10.92|1328173|1.2|26|2023-04-28|15/03/2023|0.13||248000000||||2023-04-21|15/12/2022|0.07||284400000|||
2023-04-30 03:08:06|07721|994523|601882|16.97B|16970000000|206.78|4741627|104.21|26|2023-04-28|15/03/2023|0.26||780000000||||2023-03-21|15/12/2022|0.25||810900000|||
2023-04-30 03:08:10|07722|1057311|603917|3.23B|3230000000|206.78|4102121|80.61|24|2023-03-30|15/12/2022|0.11||210500000||||2022-10-27|15/09/2022|0.08||162600000|||
2023-04-30 03:08:16|07723|945938|603997|14.33B|14330000000|12.77|9365257|75.41|26|2023-04-28|15/03/2023|0.05||5110000000||||2023-03-31|15/12/2022|-1.15||4930000000|||
2023-04-30 03:08:20|07724|1162036|601609|9.79B|9790000000|17.67|5236356|-0.88|17|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022||0.2||||
2023-04-30 03:08:27|07725|100817|600699|20.93B|20930000000|206.78|16905348|41.03|27|2023-08-24|15/06/2023||0.1401||11940000000|||2023-04-26|15/03/2023|0.1251|0.1251|10860000000|10860000000||
2023-04-30 03:08:31|07726|1056002|603076|4.93B|4930000000|40.82|2539541|52.71|23|2022-10-28|15/09/2022|0.09||297100000||||2022-08-29|15/06/2022|0.19||634600000|||
2023-04-30 03:08:37|07727|100902|600798|4.42B|4420000000|3.66|9868724|-5.91|24|2022-10-27|15/09/2022|0.03||557500000||||2022-08-29|15/06/2022|0.04||528100000|||
2023-04-30 03:08:41|07728|1008683|603538|4.95B|4950000000|23.19|4553514|-29.09|25|2023-07-25|15/06/2023|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:08:47|07729|942596|603606|32.22B|32220000000|206.78|13924860|-1.01|27|2023-08-03|15/06/2023||0.635||2980000000|||2023-04-22|15/03/2023|0.371|0.37|1440000000|1440000000||
2023-04-30 03:08:52|07730|996092|603877|10.65B|10650000000|206.78|2483696|22.32|25|2023-04-29|15/03/2023||||2070000000|||2023-04-18|15/12/2022|0.07|0.23|2380000000|||
2023-04-30 03:08:56|07731|1141893|688005|29.97B|29970000000|17.67|4885298|-28.76|21|2023-04-21|15/03/2023|0.7|6.87|8370000000|40642000000|||2023-03-29|15/12/2022|0.99|0.93|10840000000|22005000000||
2023-04-30 03:09:00|07732|101091|601567|19.49B|19490000000|206.78|7844781|57.18|26|2023-04-27|15/03/2023|0.19||2250000000||||2023-04-20|15/12/2022|0.17||2200000000|||
2023-04-30 03:09:06|07733|100975|600884|34.32B|34320000000|206.78|21913273|-31.56|28|2023-08-25|15/06/2023||0.3|||||2023-04-28|15/03/2023|0.29|0.2|4450000000|||
2023-04-30 03:09:11|07734|999086|603178|2.22B|2220000000|206.78|2643610|5.88|25|2023-04-25|15/12/2022|||395000000||||2023-04-25|15/03/2023|||322000000|||
2023-04-30 03:09:18|07735|994529|603015|3.14B|3140000000|206.78|8011369|45.05|24|2022-10-27|15/09/2022|0.02||154200000||||2022-08-24|15/06/2022|0.05||220100000|||
2023-04-30 03:09:24|07736|101010|600982|4.77B|4770000000|206.78|7079490|-20.78|24|2023-04-17|15/12/2022|0.16||||||2022-10-28|15/09/2022|0.07|||||
2023-04-30 03:09:28|07737|996077|603266|2.53B|2530000000|12.74|1790852|-7.21|23|2022-10-28|15/09/2022|0.18||345400000||||2022-08-26|15/06/2022|0.16||285400000|||
2023-04-30 03:09:33|07738|994521|601689|55.76B|55760000000|206.78|10812824|-3.75|28|2023-08-25|15/06/2023||0.4667||3815000000|||2023-04-22|15/03/2023|0.41|0.41|4470000000|4470000000||
2023-04-30 03:09:38|07739|100321|600051|2.28B|2280000000|206.78|4588247|12.44|24|2023-04-10|15/12/2022|0.11||699300000||||2022-10-24|15/09/2022|0.1||1070000000|||
2023-04-30 03:09:44|07740|1118182|603700|2.84B|2840000000|206.78|1627160|0.87|20|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:09:49|07741|1024778|603305|21.65B|21650000000|23.2|10872735|65.55|26|2023-07-28|15/06/2023||0.3214|||||2023-04-28|15/03/2023|0.1971|0.2143|1170000000|||
2023-04-30 03:09:54|07742|1162069|603297|9.37B|9370000000|206.78|688537|18.41|17|2023-08-30|15/06/2023||0.92|||||2023-04-25|15/03/2023|0.43|0.54|188000000|||
2023-04-30 03:09:59|07743|100566|600366|9.25B|9250000000|206.78|13831785|-1.52|27|2023-04-29|15/12/2022|0.02||1410000000||||2023-04-29|15/03/2023||||||
2023-04-30 03:10:04|07744|100952|600857|2.22B|2220000000|206.78|1904339|-19.17|24|2023-03-27|15/12/2022|0.01||268700000||||2022-10-30|15/09/2022|-0.06||238800000|||
2023-04-30 03:10:09|07745|101033|601018|73.73B|73730000000|3.79|12524920|-3.07|26|2023-04-29|15/03/2023|||||||2023-04-12|15/12/2022|0.04||5950000000|||
2023-04-30 03:10:14|07746|1162074|600989|96.4B|96400000000|206.78|31126481|-6.52|18|2023-08-10|15/06/2023||0.28|||||2023-04-21|15/03/2023|0.16|0.22|6730000000|6720000000||
2023-04-30 03:10:20|07747|100620|600449|7.45B|7450000000|206.78|27817179|19.4|26|2023-04-29|15/03/2023|||||||2023-03-22|15/12/2022|-0.14||2190000000|||
2023-04-30 03:10:25|07748|1031217|601619|11.68B|11680000000|4.8|24985508|32.96|25|2023-04-24|15/03/2023|0.1||642200000||||2023-04-07|15/12/2022|0.02||570100000|||
2023-04-30 03:10:30|07749|100398|600165|2.99B|2990000000|206.78|13202974|-42.1|23|2022-10-27|15/09/2022|-0.04||130800000||||2022-08-09|15/06/2022|0.05||308600000|||
2023-04-30 03:10:34|07750|945173|603611|5.74B|5740000000|206.78|5671303|54.01|26|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022|0.41||2020000000|5887000000||
2023-04-30 03:10:42|07751|100914|600812|10.77B|10770000000|206.78|9841620|-0.79|26|2023-04-27|15/03/2023|||2660000000||||2023-04-15|15/12/2022|-0.42||2630000000|||
2023-04-30 03:10:46|07752|100419|600184|6.24B|6240000000|12.27|5314925|8.49|26|2023-04-20|15/03/2023|0.01||317500000||||2023-04-20|15/12/2022|0.04||978700000|||
2023-04-30 03:10:51|07753|100483|600262|2.97B|2970000000|206.78|1638131|-1.8|26|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-04-30 03:10:56|07754|100615|600435|16.08B|16080000000|206.78|28175447|34.59|27|2023-04-21|15/03/2023|0.02||584100000||||2023-04-21|15/12/2022|0.02||998700000|||
2023-04-30 03:11:00|07755|101149|601999|4.35B|4350000000|206.78|9244049|45.49|24|2022-10-28|15/09/2022|0.07||836800000||||2022-08-26|15/06/2022|0.01||462400000|||
2023-04-30 03:11:05|07756|100365|600110|12.51B|12510000000|206.78|14720195|-17.79|26|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022|0.04||1420000000|||
2023-04-30 03:11:16|07757|100725|600583|29.76B|29760000000|6.73|32497287|64.55|27|2023-04-28|15/03/2023|0.1||6400000000||||2023-03-21|15/12/2022|0.13|0.13|9880000000|||
2023-04-30 03:11:21|07758|1008997|603920|9.37B|9370000000|17.61|9813507|32.11|25|2023-04-22|15/03/2023|0.14||1020000000||||2023-04-22|15/12/2022|0.33|0.2|1090000000|||
2023-04-30 03:11:27|07759|999088|603833|70.14B|70140000000|206.78|1841952|-1.14|26|2023-08-31|15/06/2023||1.56||6470000000|||2023-04-28|15/03/2023|0.49|0.335|3570000000|4240000000||
2023-04-30 03:11:31|07760|994569|603515|15.71B|15710000000|206.78|2266866|29.86|25|2023-08-25|15/06/2023||0.27||2110000000|||2023-04-27|15/12/2022|0.37|0.445|2060000000|2300000000||
2023-04-30 03:11:36|07761|100913|600811|8.56B|8560000000|17.67|44092713|-12.36|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:11:40|07762|100495|600278|6.23B|6230000000|206.78|4619348|0.86|23|2022-10-28|15/09/2022|0.12||12270000000||||2022-08-29|15/06/2022|0.17||9250000000|||
2023-04-30 03:11:46|07763|948390|600958|84.22B|84220000000|206.78|97498294|16.92|28|2023-09-01|15/06/2023||0.06|||||2023-04-27|15/03/2023|0.16|0.04|4440000000|||
2023-04-30 03:11:50|07764|101042|601099|18.54B|18540000000|206.78|46200231|0.74|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:11:56|07765|100843|600728|15.08B|15080000000|206.78|42068720|19.19|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:12:01|07766|942794|600490|8.1B|8100000000|206.78|48668381|1.1|24|2022-10-27|15/09/2022|-0.09||3370000000||||2022-08-26|15/06/2022|-0.09||1610000000|||
2023-04-30 03:12:07|07767|1152811|601319|199.09B|199090000000|206.78|71734057|42.01|20|2023-04-27|15/03/2023|0.27||118300000000||||2023-03-24|15/12/2022|0.02||128700000000|||
2023-04-30 03:12:13|07768|101150|603000|22.76B|22760000000|206.78|72697308|123.45|26|2023-04-28|15/03/2023|0.02||332200000||||2023-04-14|15/12/2022|0.16||840400000|||
2023-04-30 03:12:18|07769|1073384|603059|2.15B|2150000000|206.78|2039208|27.19|25|2023-04-29|15/03/2023|0.07|0.07|222800000|223000000|||2023-03-30|15/12/2022|0.54||294100000|||
2023-04-30 03:12:23|07770|102949|600071|5.32B|5320000000|206.78|5419549|-33.82|24|2023-04-03|15/12/2022|0.05||515000000||||2022-10-28|15/09/2022|-0.01||461000000|||
2023-04-30 03:12:28|07771|101102|601666|22.27B|22270000000|206.78|28870013|-33.29|26|2023-04-28|15/03/2023|0.71||8630000000||||2023-04-07|15/12/2022|0.43|0.64|7850000000|||
2023-04-30 03:12:34|07772|996091|603690|13.46B|13460000000|41.85|11197735|33.62|25|2023-04-29|15/03/2023|||||||2023-04-08|15/12/2022||0.45|1120000000|||
2023-04-30 03:12:40|07773|100391|600155|11.84B|11840000000|206.78|21837805|-12.18|26|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 03:12:45|07774|1155962|601658|677.02B|677020000000|206.78|172679584|1.85|25|2023-08-23|15/06/2023||0.26||92233000000|||2023-04-26|15/03/2023|0.27|0.33|88240000000|84108000000||
2023-04-30 03:12:49|07775|996558|603603|3.35B|3350000000|17.67|11622454|5.49|25|2023-04-17|15/03/2023|0.01||194100000||||2023-03-30|15/12/2022|1.91||80010000|||
2023-04-30 03:12:54|07776|101104|601669|132.47B|132470000000|7.69|133665463|-0.9|27|2023-04-28|15/03/2023|0.17||133480000000||||2023-04-27|15/12/2022|0.2|0.23|175500000000|||
2023-04-30 03:13:00|07777|1056007|603605|47.6B|47600000000|206.78|1639793|16.68|25|2023-08-25|15/06/2023||0.835||1760000000|||2023-04-29|15/03/2023|0.73|0.755|1620000000|1620000000||
2023-04-30 03:13:06|07778|953920|603566|9.2B|9200000000|206.78|4243336|30.81|26|2023-04-26|15/12/2022|0.12||402000000||||2023-04-26|15/03/2023|0.19||306000000|306000000||
2023-04-30 03:13:11|07779|100500|600283|4.5B|4500000000|12.76|2864911|5.37|25|2023-04-14|15/12/2022|0.13||||||2022-10-28|15/09/2022|0.13|||||
2023-04-30 03:13:16|07780|994532|603027|22.94B|22940000000|206.78|13797022|61.36|26|2023-08-29|15/06/2023||0.105||681610000|||2023-04-29|15/03/2023|0.15|0.11|818600000|674920000||
2023-04-30 03:13:20|07781|1043307|603557|1.4B|1400000000|206.78|6519286|-19.32|23|2022-10-28|15/09/2022|-0.16||158900000||||2022-08-26|15/06/2022|-0.06||106100000|||
2023-04-30 03:13:26|07782|996089|603677|2.24B|2240000000|206.78|1273201|19.1|24|2023-03-23|15/12/2022|0.04||469400000||||2022-10-25|15/09/2022|0.1||441900000|||
2023-04-30 03:13:29|07783|100473|||||||26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:13:34|07784|994599|603798|2.05B|2050000000|206.78|4149405|14.19|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:13:42|07785|100810|600690|211.6B|211600000000|206.78|33979813|-8.53|27|2023-09-01|15/06/2023||0.4828||65390000000|||2023-04-27|15/03/2023|0.42|0.4235|65070000000|63290000000||
2023-04-30 03:13:47|07786|1114560|603187|8.03B|8030000000|206.78|3188718|-6.7|24|2023-04-27|15/12/2022|0.09||588000000||||2023-04-27|15/03/2023|0.42||890000000|||
2023-04-30 03:13:51|07787|994576|603577|3.23B|3230000000|206.78|1766064|-0.21|24|2023-03-28|15/12/2022|-0.01||924000000||||2022-10-28|15/09/2022|0.03||1010000000|||
2023-04-30 03:13:56|07788|1008680|601366|4.65B|4650000000|206.78|1500321|-19.56|25|2023-04-28|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-04-30 03:14:01|07789|1118181|601298|46.54B|46540000000|206.78|11978836|33.52|25|2023-04-28|15/03/2023|0.19||4550000000||||2023-03-29|15/12/2022|0.17||4460000000|||
2023-04-30 03:14:07|07790|1162073|603755|3.59B|3590000000|206.78|1066898|9.58|17|2023-04-29|15/12/2022||0.2093||91650000|||2023-04-29|15/03/2023||||||
2023-04-30 03:14:12|07791|994567|603421|6.08B|6080000000|206.78|5137241|36.06|26|2023-04-27|15/03/2023|-0.09||464600000||||2023-04-25|15/12/2022|0.07||1310000000|||
2023-04-30 03:14:16|07792|1162048|605001|2.61B|2610000000|17.67|4564236|15.65|15|2022-10-28|15/09/2022|-0.04||139400000||||2022-08-29|15/06/2022|-0.1||184200000|||
2023-04-30 03:14:20|07793|1117999|603739|3.34B|3340000000|206.78|1149468|-6.91|19|2022-10-28|15/09/2022|0.07||296800000||||2022-08-23|15/06/2022|0.08||276600000|||
2023-04-30 03:14:27|07794|100835|600714|2.51B|2510000000|206.78|1984631|-31.33|25|2023-04-20|15/03/2023|0.01||57300000||||2023-03-21|15/12/2022|-0.01||65700000|||
2023-04-30 03:14:31|07795|942798|600381|5.13B|5130000000|8.74|10079860|-45.13|23|2022-10-27|15/09/2022|-0.05||23260000||||2022-08-30|15/06/2022|-0.04||30160000|||
2023-04-30 03:14:36|07796|1043297|601326|18.77B|18770000000|206.78|17729111|27.27|25|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022|0.03||1630000000|||
2023-04-30 03:14:40|07797|1161399|603236|14.75B|14750000000|78.04|3300344|-31.8|18|2023-08-23|15/06/2023||0.95|||||2023-04-25|15/12/2022|0.41|0.35|4090000000|4064000000||
2023-04-30 03:14:46|07798|951039|603818|3.57B|3570000000|206.78|9584214|-37.19|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|-0.2||1100000000|||
2023-04-30 03:14:51|07799|1141897|688009|49.24B|49240000000|206.78|36827743|50.93|21|2023-04-28|15/03/2023|0.06|0.07|7490000000|7149000000|||2023-03-23|15/12/2022|0.1|0.0839|13260000000|13280000000||
2023-04-30 03:14:55|07800|1008743|603803|3.26B|3260000000|206.78|16198450|17.19|23|2022-10-27|15/09/2022|0.04||491300000||||2022-08-29|15/06/2022|0.01||535600000|||
2023-04-30 03:15:00|07801|1141891|688002|23.13B|23130000000|206.78|4290432|44|21|2023-07-24|15/06/2023||0.14||820830000|||2023-04-28|15/12/2022|0.36|0.36|819270000|819270000||
2023-04-30 03:15:06|07802|1084854|603650|22.86B|22860000000|17.67|11051154|52.49|23|2023-04-27|15/03/2023|0.14||665500000||||2023-04-12|15/12/2022|0.09||650000000|||
2023-04-30 03:15:12|07803|1062254|601828|20.19B|20190000000|206.78|21493458|4.21|27|2023-08-28|15/06/2023||0.09|||||2023-04-28|15/03/2023|0.03|0.17|2620000000|||
2023-04-30 03:15:18|07804|1011026|603196|2.64B|2640000000|206.78|3612552|94.56|23|2022-10-27|15/09/2022|0.11||279000000||||2022-08-30|15/06/2022|-0.02||174900000|||
2023-04-30 03:15:23|07805|100532|600321|2.61B|2610000000|206.78|9643354|-8.95|25|2023-04-27|15/03/2023|0.01||344300000||||2023-03-09|15/12/2022|-0.06||220100000|||
2023-04-30 03:15:33|07806|100480|600259|12.8B|12800000000|206.78|7072442|15.75|25|2023-03-30|15/12/2022|0.05||4490000000||||2022-10-30|15/09/2022|0.09||6350000000|||
2023-04-30 03:15:38|07807|994551|603218|22.22B|22220000000|206.78|7736532|32.78|26|2023-08-29|15/06/2023||0.12||1380000000|||2023-04-25|15/12/2022|0.18|0.16|1540000000|2000000000||
2023-04-30 03:15:43|07808|100288|600017|9.23B|9230000000|206.78|27338052|6.38|26|2023-04-28|15/03/2023|0.07||1920000000||||2023-03-31|15/12/2022|-0.01||1990000000|||
2023-04-30 03:15:48|07809|1031227|603860|1.95B|1950000000|29.23|5037536|44.42|24|2023-03-16|15/12/2022|0.53||137800000||||2022-10-28|15/09/2022|0.1||35560000|||
2023-04-30 03:15:52|07810|100558|600355|1.54B|1540000000|206.78|19475009|15.56|24|2022-10-28|15/09/2022|-0.02||36750000||||2022-08-24|15/06/2022|-0.01||47430000|||
2023-04-30 03:15:57|07811|101036|601058|30.07B|30070000000|206.78|22152717|6.42|26|2023-04-29|15/12/2022||0.74|||||2023-04-29|15/03/2023||||||
2023-04-30 03:16:02|07812|100820|600703|88.03B|88030000000|17.78|67192774|-2.84|27|2023-08-24|15/06/2023||0.0903||3890000000|||2023-04-28|15/03/2023|0.0428|0.0653|2910000000|3300000000||
2023-04-30 03:16:07|07813|101037|601116|6.6B|6600000000|206.78|13058488|15.42|25|2023-04-26|15/03/2023|||||||2023-04-13|15/12/2022|0.09||920100000|||
2023-04-30 03:16:13|07814|994585|603663|4.49B|4490000000|14.85|7654221|52.64|25|2023-04-19|15/12/2022|0.08||240600000||||2022-10-21|15/09/2022|0.15||269800000|||
2023-04-30 03:16:18|07815|100300|600031|139.83B|139830000000|206.78|80488240|-0.06|27|2023-08-28|15/06/2023||0.18||19120000000|||2023-04-29|15/03/2023||0.164||17930000000||
2023-04-30 03:16:23|07816|100695|600545|4.65B|4650000000|206.78|7214762|-17.2|24|2022-10-28|15/09/2022|-0.01||1240000000||||2022-08-30|15/06/2022|-0.08||1180000000|||
2023-04-30 03:16:27|07817|100312|600061|46.71B|46710000000|7.27|28395010|13.24|26|2023-04-29|15/03/2023|||||||2023-03-25|15/12/2022|0.12||5340000000|||
2023-04-30 03:16:33|07818|100977|600886|87.88B|87880000000|206.78|12246813|21.8|27|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||0.2||12070000000||
2023-04-30 03:16:37|07819|100992|600962|3.08B|3080000000|11.75|3981094|42.6|26|2023-04-27|15/03/2023|||||||2023-03-31|15/12/2022|0.28||547400000|||
2023-04-30 03:16:41|07820|994513|601155|33.54B|33540000000|14.87|18978481|-46.36|26|2023-08-28|15/06/2023||1.02||36490000000|||2023-04-29|15/03/2023||0.3405||12160000000||
2023-04-30 03:16:47|07821|942601|603988|2.25B|2250000000|206.78|1806572|14.37|24|2023-04-14|15/12/2022|0.05||303500000||||2022-10-28|15/09/2022|0.02||166300000|||
2023-04-30 03:16:52|07822|1162047|603109|3.35B|3350000000|206.78|3495498|25.13|15|2023-03-29|15/12/2022|0.35||659800000||||2022-10-27|15/09/2022|0.25||544300000|||
2023-04-30 03:16:57|07823|100404|600171|13.32B|13320000000|206.78|24543057|19.56|25|2023-04-29|15/03/2023|0.05||394600000||||2023-04-22|15/12/2022|0.04||616800000|||
2023-04-30 03:17:01|07824|100550|600343|6.18B|6180000000|9.69|12291653|13.33|24|2022-10-28|15/09/2022|0.01||371400000||||2022-08-26|15/06/2022|-0.02||275500000|||
2023-04-30 03:17:06|07825|100577|600379|3.44B|3440000000|206.78|4936772|15.27|25|2023-04-21|15/03/2023|0.03||360200000||||2023-03-30|15/12/2022|0.05||330700000|||
2023-04-30 03:17:12|07826|101058|601225|189.73B|189730000000|206.78|37068828|13.71|27|2023-08-30|15/06/2023||0.483||43430000000|||2023-04-27|15/12/2022|0.7|0.4829|36110000000|46330000000||
2023-04-30 03:17:17|07827|101012|600984|6.36B|6360000000|206.78|18146050|-7.22|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|0.00|0.00|1020000000|||
2023-04-30 03:17:22|07828|942819|601015|9.25B|9250000000|206.78|16304836|-11.35|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022|0.02||5250000000|||
2023-04-30 03:17:27|07829|1031323|603139|1.61B|1610000000|206.78|1045052|9|23|2022-10-25|15/09/2022|0.02||132100000||||2022-08-19|15/06/2022|0.05||125300000|||
2023-04-30 03:17:32|07830|100931|600831|4.53B|4530000000|206.78|22656437|12.92|26|2023-04-28|15/03/2023|0.01||616900000||||2023-04-21|15/12/2022|-0.01||869100000|||
2023-04-30 03:17:37|07831|100456|600248|23.09B|23090000000|6.26|51526896|14.44|26|2023-04-28|15/12/2022|0.09||||||2023-04-28|15/03/2023||||||
2023-04-30 03:17:42|07832|100552|600348|33.67B|33670000000|206.78|35008328|33.72|28|2023-08-28|15/06/2023||0.8|||||2023-04-28|15/03/2023|0.72|0.86|8380000000|||
2023-04-30 03:17:47|07833|100990|600960|3.24B|3240000000|206.78|8181805|12.91|24|2022-10-28|15/09/2022|||947100000||||2022-08-29|15/06/2022|-0.03||1020000000|||
2023-04-30 03:17:52|07834|100995|600966|7.9B|7900000000|206.78|9327510|-10|26|2023-04-21|15/12/2022|-0.29||4520000000||||2023-04-21|15/03/2023|-0.4||4160000000|||
2023-04-30 03:17:57|07835|994607|603858|23.81B|23810000000|206.78|8196727|18.49|24|2022-10-27|15/09/2022|0.41||4210000000||||2022-08-25|15/06/2022|0.35||3900000000|||
2023-04-30 03:18:02|07836|1031321|603086|3.32B|3320000000|206.78|5353040|7.75|25|2023-04-26|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-04-30 03:18:06|07837|1056004|603278|2.22B|2220000000|7.76|2233394|-3.84|23|2022-10-25|15/09/2022|-0.19||1460000000||||2022-08-29|15/06/2022|-0.04||1180000000|||
2023-04-30 03:18:11|07838|1056013|603856|3.18B|3180000000|206.78|2629707|-8.31|25|2023-04-29|15/03/2023|0.19||641700000||||2023-04-25|15/12/2022|-0.01||770200000|||
2023-04-30 03:18:17|07839|100697|600547|105.52B|105520000000|206.78|34824034|34.13|27|2023-04-26|15/03/2023|0.07||13100000000||||2023-03-29|15/12/2022|0.12|0.14|10480000000|||
2023-04-30 03:18:23|07840|1031320|603586|2.83B|2830000000|206.78|1733099|35.94|23|2022-10-28|15/09/2022|0.28||498200000||||2022-08-26|15/06/2022|0.3||498200000|||
2023-04-30 03:18:27|07841|100553|600350|34.85B|34850000000|17.67|7716613|30.09|27|2023-04-28|15/03/2023|0.14||3790000000|3790000000|||2023-03-31|15/12/2022|0.12||6400000000|||
2023-04-30 03:18:32|07842|100848|600735|2.59B|2590000000|206.78|6776095|2.89|23|2022-10-28|15/09/2022|0.04||485100000||||2022-08-30|15/06/2022|0.05||470700000|||
2023-04-30 03:18:37|07843|100632|600467|3.59B|3590000000|206.78|17529013|-1.2|27|2023-04-29|15/03/2023|0.01||242800000||||2023-04-25|15/12/2022|0.01||241300000|||
2023-04-30 03:18:42|07844|100610|600426|67.69B|67690000000|206.78|13758598|5.56|27|2023-08-11|15/06/2023||0.583||6890000000|||2023-04-26|15/03/2023|0.37|0.4553|6050000000|5870000000||
2023-04-30 03:18:46|07845|951031|603021|1.73B|1730000000|206.78|5111232|22.45|24|2023-02-27|15/12/2022|-0.74||220700000||||2022-10-27|15/09/2022|-0.15||225900000|||
2023-04-30 03:18:51|07846|100521|600308|5.59B|5590000000|5.16|6212010|5.09|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|-0||3620000000|||
2023-04-30 03:18:57|07847|1024776|603536|1.58B|1580000000|206.78|3452118|1.8|24|2023-04-19|15/12/2022|-0.2||456900000||||2022-10-26|15/09/2022|-0.08||436500000|||
2023-04-30 03:19:02|07848|100293|600022|16.48B|16480000000|206.78|56503541|-4.94|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|0.03||25690000000|||
2023-04-30 03:19:07|07849|100728|600586|11.74B|11740000000|206.78|42001108|41.78|26|2023-04-28|15/03/2023|0.06||1900000000||||2023-04-12|15/12/2022|-0.04||1780000000|||
2023-04-30 03:19:12|07850|994525|601966|32.03B|32030000000|206.78|9249907|23.92|25|2023-04-29|15/12/2022|0.05|0.0818|4230000000|4850000000|||2023-04-29|15/03/2023|0.15||4390000000|||
2023-04-30 03:19:17|07851|100842|600727|3.13B|3130000000|5.92|3995857|-27.54|25|2023-03-22|15/12/2022|-0.23||839700000||||2022-10-26|15/09/2022|-0.14||1230000000|||
2023-04-30 03:19:22|07852|100895|600789|6.17B|6170000000|6.94|14390668|8.44|26|2023-04-18|15/03/2023|0.05||1670000000||||2023-04-18|15/12/2022|0.06||1570000000|||
2023-04-30 03:19:26|07853|100447|600219|39.69B|39690000000|3.390|61359873|3.99|28|2023-08-29|15/06/2023||0.08|||||2023-04-29|15/12/2022||0.08||||
2023-04-30 03:19:32|07854|100686|600529|16.31B|16310000000|206.78|6971465|17.66|26|2023-08-22|15/06/2023||0.275||1220000000|||2023-04-25|15/03/2023|0.25|0.26|1240000000|1220000000||
2023-04-30 03:19:38|07855|1056001|601019|24.17B|24170000000|11.58|14200488|94.95|25|2023-04-29|15/03/2023||||2180000000|||2023-04-15|15/12/2022|0.26||3870000000|||
2023-04-30 03:19:48|07856|953914|603026|13.22B|13220000000|65.24|1983011|-32.26|26|2023-04-29|15/03/2023|0.04||1460000000||||2023-04-29|15/12/2022|0.14||1520000000|||
2023-04-30 03:19:54|07857|994534|603029|2.39B|2390000000|206.78|6176193|84.83|24|2023-04-07|15/12/2022|0.41||368200000||||2022-10-30|15/09/2022|0.06||132800000|||
2023-04-30 03:20:00|07858|100884|600777|18.91B|18910000000|206.78|165495224|47.09|24|2022-10-28|15/09/2022|0.15||2480000000||||2022-08-12|15/06/2022|0.16||2590000000|||
2023-04-30 03:20:06|07859|101034|601028|9.51B|9510000000|12.14|28783615|-37.16|26|2023-04-26|15/03/2023|||||||2023-04-24|15/12/2022|0.19||2690000000|||
2023-04-30 03:20:10|07860|100941|600843|2.91B|2910000000|206.78|3579128|10.53|24|2022-10-28|15/09/2022|0.04||824100000||||2022-08-30|15/06/2022|0.03||770400000|||
2023-04-30 03:20:15|07861|101184|900924|420.58M|420580000|206.78|244918|-3.69|16|2021-04-30|15/12/2020|||||||2021-04-30|15/03/2021||||||
2023-04-30 03:20:20|07862|100812|600692|2.01B|2010000000|206.78|3514853|2.33|26|2023-04-27|15/03/2023|-0.06||282300000||||2023-03-29|15/12/2022|0.04||686500000|||
2023-04-30 03:20:26|07863|1057306|603329|2.33B|2330000000|14.69|1681447|-9.26|23|2023-04-11|15/12/2022|0.06||595200000||||2022-10-27|15/09/2022|-0.25||620800000|||
2023-04-30 03:20:31|07864|1073388|603214|2.55B|2550000000|206.78|3444590|16.95|25|2023-04-29|15/03/2023|0.02||757500000||||2023-04-07|15/12/2022|0.29||997900000|||
2023-04-30 03:20:37|07865|100774|600643|8.69B|8690000000|5.39|6139274|-9.11|26|2023-04-28|15/03/2023|0.13||498800000||||2023-03-31|15/12/2022|-0.11||532900000|||
2023-04-30 03:20:43|07866|996093|603881|11.44B|11440000000|206.78|17036449|50.48|26|2023-08-21|15/06/2023||0.13||394000000|||2023-04-28|15/03/2023|0.11|0.08|372020000|381000000||
2023-04-30 03:20:50|07867|100927|600827|22.29B|22290000000|13.35|11079836|19.52|27|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022|0.47|0.51|7160000000|||
2023-04-30 03:20:55|07868|101183|900923|3.23B|3230000000|206.78|190653|-10.1|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:21:00|07869|1010848|603197|9.23B|9230000000|44.20|4316384|45.63|25|2023-04-27|15/12/2022|0.47|0.34|1560000000|3898000000|||2023-04-27|15/03/2023|0.45||1190000000|||
2023-04-30 03:21:05|07870|100943|600845|92.86B|92860000000|206.78|6091510|47.51|26|2023-08-23|15/06/2023||0.35||3550000000|||2023-04-28|15/03/2023|0.28|0.29|2520000000|3190000000||
2023-04-30 03:21:10|07871|101185|900926|13.43B|13430000000|206.78|1205240|20.49|26|2023-08-23|15/06/2023||0.35||3550000000|||2023-04-28|15/03/2023|0.28|0.29|2520000000|3190000000||
2023-04-30 03:21:14|07872|954956|601968|7.67B|7670000000|6.77|5899821|15.92|25|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||0.08||||
2023-04-30 03:21:19|07873|942822|603009|2.27B|2270000000|206.78|8309325|17.01|23|2022-10-28|15/09/2022|0.03||437800000||||2022-08-24|15/06/2022|0.01||353200000|||
2023-04-30 03:21:23|07874|996068|603037|1.68B|1680000000|206.78|1015483|9.28|25|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-04-30 03:21:29|07875|994614|603887|3.73B|3730000000|206.78|14832483|16.15|26|2023-04-28|15/03/2023|-0.03||540900000||||2023-04-21|15/12/2022|-0||1010000000|||
2023-04-30 03:21:34|07876|100763|600621|11.77B|11770000000|206.78|15082841|13.39|26|2023-04-23|15/03/2023|0.08||522700000||||2023-03-30|15/12/2022|0.1||545100000|||
2023-04-30 03:21:39|07877|101171|900908|1.29B|1290000000|206.78|722087|-7.42|26|2023-04-29|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-04-30 03:21:44|07878|994528|603012|3.75B|3750000000|206.78|6551840|5.89|24|2022-10-27|15/09/2022|0.15||703800000||||2022-08-25|15/06/2022|0.11||569700000|||
2023-04-30 03:21:50|07879|100403|600170|25.32B|25320000000|2.85|52546318|-12.04|27|2023-04-29|15/03/2023|||||||2023-04-18|15/12/2022|0.13|0.18|101260000000|||
2023-04-30 03:21:55|07880|1031225|603730|15.92B|15920000000|206.78|2417424|93.91|25|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||1.04||4209000000||
2023-04-30 03:22:00|07881|100661|600508|10.54B|10540000000|206.78|8281387|-5.07|27|2023-08-25|15/06/2023||0.95|||||2023-04-28|15/03/2023|1.16|0.95||||
2023-04-30 03:22:04|07882|100767|600635|7.86B|7860000000|206.78|10764903|-6.23|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022|-0.06|||||
2023-04-30 03:22:11|07883|100937|600841|9.04B|9040000000|6.36|6864034|-19.08|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|-0.62||1970000000|||
2023-04-30 03:22:16|07884|101180|900920|1.31B|1310000000|206.78|321571|-21.4|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 03:22:20|07885|100760|600630|2.19B|2190000000|206.78|5158943|1.98|24|2022-10-27|15/09/2022|-0.1||791300000||||2022-08-29|15/06/2022|-0.01||644600000|||
2023-04-30 03:22:25|07886|101087|601519|15.23B|15230000000|206.78|49799876|42.48|26|2023-04-28|15/03/2023|||||||2023-04-12|15/12/2022|-0||84580000|||
2023-04-30 03:22:29|07887|101112|601727|65.4B|65400000000|4.69|38104391|22.14|28|2023-09-01|15/06/2023||0.06|||||2023-04-25|15/03/2023|0.0235|0.04|21150000000|||
2023-04-30 03:22:34|07888|100292|600021|29.46B|29460000000|206.78|40810272|17.26|26|2023-04-25|15/03/2023|0.1||10340000000||||2023-03-31|15/12/2022|0.06|||||
2023-04-30 03:22:41|07889|1024783|603200|3.47B|3470000000|19.88|10397558|51.65|25|2023-04-29|15/03/2023|||||||2023-02-28|15/12/2022|-0.06||135200000|||
2023-04-30 03:22:46|07890|1006194|601200|10.86B|10860000000|9.68|4952293|0.41|25|2023-04-29|15/03/2023|||||||2023-03-25|15/12/2022|0.06||2230000000|||
2023-04-30 03:22:51|07891|100752|600615|1.48B|1480000000|206.78|1578880|-7.07|23|2022-10-28|15/09/2022|-0.02||32650000||||2022-08-29|15/06/2022|||35290000|||
2023-04-30 03:22:56|07892|1054846|603466|9.21B|9210000000|206.78|22919962|30.08|25|2023-04-26|15/03/2023|0.07||422500000||||2023-04-18|15/12/2022|0.09||404500000|||
2023-04-30 03:23:00|07893|994519|601595|15.87B|15870000000|35.41|14781737|286.15|26|2023-04-27|15/03/2023|||180000000|180000000|||2023-04-27|15/12/2022||0.05||||
2023-04-30 03:23:06|07894|994611|603868|33.8B|33800000000|206.78|1205726|29.12|27|2023-04-28|15/12/2022|0.19|0.65|913000000||||2023-04-28|15/03/2023|0.74||1370000000|||
2023-04-30 03:23:10|07895|100430|600196|78.07B|78070000000|17.67|16408038|-26.24|28|2023-08-28|15/06/2023||0.42||11610000000|||2023-04-28|15/03/2023|0.37|0.38|10870000000|10530000000||
2023-04-30 03:23:15|07896|100766|600624|4.05B|4050000000|206.78|12138564|10.58|23|2022-10-28|15/09/2022|||201500000||||2022-08-26|15/06/2022|-0||155800000|||
2023-04-30 03:23:20|07897|953927|603918|5.29B|5290000000|206.78|49931448|112.3|24|2022-10-27|15/09/2022|0.02||186800000||||2022-08-29|15/06/2022|0.02||182600000|||
2023-04-30 03:23:25|07898|1162040|603682|2.47B|2470000000|5.22|3941197|-1.88|15|2023-02-27|15/12/2022|0.02||183300000||||2022-10-28|15/09/2022|0.05||177800000|||
2023-04-30 03:23:30|07899|102096|600695|357.01M|357010000|206.78|17605342|-70|21|2022-04-29|15/03/2022|||15900000||||2022-04-25|15/12/2021|0.01||45840000|||
2023-04-30 03:23:35|07900|102098|900919|36.29M|36290000|206.78|4603444|-58.21|5|2018-04-28|15/03/2018|-0.03||10780000||||2018-04-03|15/12/2017|0.01||16640000|||
2023-04-30 03:23:40|07901|101094|601616|2.78B|2780000000|206.78|10069316|12.41|26|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 03:23:45|07902|100947|600851|5.77B|5770000000|206.78|4911918|1.42|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 03:23:50|07903|101174|900917|834.42M|834420000|206.78|442076|4.65|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 03:23:55|07904|100756|600619|5.61B|5610000000|6.08|8779065|-2.56|26|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:24:00|07905|101175|900910|811.02M|811020000|206.78|158992|-10.17|23|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:24:06|07906|953924|603718|6.65B|6650000000|206.78|4306327|-2.09|26|2023-04-29|15/03/2023|0.02||71230000||||2023-04-28|15/12/2022|0.12||27590000|||
2023-04-30 03:24:12|07907|100688|600532|1.72B|1720000000|206.78|9316327|-77.28|24|2022-10-28|15/09/2022|-0.02||967200000||||2022-08-26|15/06/2022|-0.02||19840000|||
2023-04-30 03:24:17|07908|100765|600623|13.01B|13010000000|206.78|7579652|-13.4|26|2023-04-28|15/03/2023|0.01||9720000000||||2023-04-04|15/12/2022|0.07||9270000000|||
2023-04-30 03:24:22|07909|101172|900909|1.88B|1880000000|206.78|211248|-24.73|26|2023-04-28|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-04-30 03:24:27|07910|994546|603131|3.84B|3840000000|206.78|10373686|2.98|25|2023-04-26|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-04-30 03:24:32|07911|1162072|603192|2.57B|2570000000|206.78|928255|1.03|16|2023-04-19|15/12/2022|-0.02||651700000||||2022-10-27|15/09/2022|0.15||737400000|||
2023-04-30 03:24:36|07912|101196|900939|88.94M|88940000|206.78|73794|-15.22|5|2018-04-28|15/03/2018|||3350000||||2018-03-31|15/12/2017|0.01||3620000|||
2023-04-30 03:24:43|07913|100744|600605|3.13B|3130000000|15.18|7575567|105.97|24|2023-03-06|15/12/2022|-0.05||38240000||||2022-10-28|15/09/2022|0.03||23380000|||
2023-04-30 03:24:48|07914|100862|600748|6.6B|6600000000|206.78|9733844|-10.95|26|2023-04-29|15/03/2023|||2790000000||||2023-03-28|15/12/2022|0.13||3230000000|||
2023-04-30 03:24:53|07915|100282|600009|133.63B|133630000000|206.78|10285814|8.7|28|2023-08-30|15/06/2023||0.3331||2300000000|||2023-04-29|15/03/2023||-0.0571||1580000000||
2023-04-30 03:24:58|07916|100518|600315|19.86B|19860000000|206.78|6400032|-6.07|28|2023-08-23|15/06/2023||0.13||1890000000|||2023-04-29|15/03/2023|0.34|0.33|1980000000|2020000000||
2023-04-30 03:25:03|07917|100804|600676|4.07B|4070000000|3.96|4734726|0.51|24|2023-03-30|15/12/2022|0.27||1720000000||||2022-10-28|15/09/2022|-0.06||1820000000|||
2023-04-30 03:25:07|07918|100866|600754|51.11B|51110000000|53.49|7141598|-0.39|27|2023-04-29|15/03/2023||0.095||3262000000|||2023-04-12|15/12/2022|0.07|0.0367|2910000000|3220000000||
2023-04-30 03:25:13|07919|101754|900934|7.39B|7390000000|2.06|218382|3.41|27|2023-04-29|15/03/2023||0.0138||3262000000|||2023-04-12|15/12/2022|0.0102|0.0056|424850000|476190000||
2023-04-30 03:25:17|07920|100779|600650|4.71B|4710000000|10.18|2433656|8.41|26|2023-04-29|15/03/2023|||||||2023-04-11|15/12/2022|0.01||597500000|||
2023-04-30 03:25:23|07921|101762|900914|681.03M|681030000|0.657|205780|13.28|25|2023-04-29|15/03/2023|||||||2023-04-11|15/12/2022||||||
2023-04-30 03:25:27|07922|100753|600616|4.92B|4920000000|7.35|9680692|27.6|26|2023-04-29|15/03/2023|||||||2023-04-01|15/12/2022|0.03||245200000|||
2023-04-30 03:25:32|07923|101188|900929|214.87M|214870000|1.621|121402|13.36|17|2021-04-30|15/03/2021|||||||2021-03-31|15/12/2020||||||
2023-04-30 03:25:40|07924|100770|600639|11.79B|11790000000|206.78|4960013|-24.06|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|0.46||1570000000|||
2023-04-30 03:25:44|07925|101176|900911|1.71B|1710000000|0.973|336650|1.14|25|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022||||||
2023-04-30 03:25:49|07926|100936|600838|2.62B|2620000000|206.78|4144346|-18.98|23|2023-03-29|15/12/2022|0.05||24650000||||2022-10-28|15/09/2022|0.02||13880000|||
2023-04-30 03:25:54|07927|100490|600272|1.81B|1810000000|9.29|3486280|12.06|24|2023-03-29|15/12/2022|0.03||197700000||||2022-10-27|15/09/2022|0.02||159700000|||
2023-04-30 03:25:58|07928|101757|900943|261.44M|261440000|206.78|267887|20.18|5|2018-04-28|15/03/2018|0.03||246100000||||2018-03-30|15/12/2017|0.08||245700000|||
2023-04-30 03:26:03|07929|100346|600097|2.69B|2690000000|206.78|2812225|22.48|26|2023-04-29|15/03/2023|||||||2023-04-01|15/12/2022|0.26||709400000|||
2023-04-30 03:26:09|07930|997893|603960|4.68B|4680000000|206.78|3220451|21.49|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:26:13|07931|994625|603987|6.29B|6290000000|206.78|3193821|-9.24|25|2023-04-19|15/03/2023|0.19||686900000||||2023-04-19|15/12/2022|0.13||720500000|||
2023-04-30 03:26:18|07932|1031322|603232|3.52B|3520000000|206.78|10574621|53.19|25|2023-04-29|15/03/2023|||||||2023-04-27|15/12/2022||1.12||||
2023-04-30 03:26:23|07933|994581|603633|3.81B|3810000000|206.78|5107994|25.68|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:26:28|07934|994595|603777|5.51B|5510000000|16.49|3697943|45.67|25|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-04-30 03:26:32|07935|102965|603006|2.4B|2400000000|9.44|1733919|23.4|24|2022-10-27|15/09/2022|0.23||353200000||||2022-08-26|15/06/2022|0.08||238800000|||
2023-04-30 03:26:37|07936|100946|600848|30.22B|30220000000|206.78|3995183|-3.61|26|2023-04-27|15/03/2023|0.1||1000000000||||2023-04-14|15/12/2022|0.09||1080000000|||
2023-04-30 03:26:43|07937|101187|900928|4.37B|4370000000|206.78|104561|-10.98|10|2022-04-27|15/03/2022|0.12||||||2022-04-12|15/12/2021||||||
2023-04-30 03:26:47|07938|101206|900957|183.23M|183230000|206.78|130344|1.35|5|2018-04-26|15/03/2018|0.02||31310000||||2018-04-10|15/12/2017|0.03||22310000|||
2023-04-30 03:26:52|07939|948392|603729|1.33B|1330000000|14.26|1447893|19.83|24|2022-10-27|15/09/2022|-0.23||81230000||||2022-08-25|15/06/2022|-0.21||89840000|||
2023-04-30 03:26:57|07940|100790|600663|35.36B|35360000000|206.78|6366485|-4.63|28|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023|0.11||1980000000|||
2023-04-30 03:27:02|07941|101190|900932|5.12B|5120000000|206.78|801881|-17.18|28|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:27:08|07942|945172|603899|42.96B|42960000000|206.78|3352185|-3.03|27|2023-08-28|15/06/2023||0.38||5180000000|||2023-04-28|15/03/2023|0.36|0.39|4880000000|5020000000||
2023-04-30 03:27:12|07943|100309|600073|7.79B|7790000000|8.31|16924844|17.87|26|2023-04-28|15/03/2023|0.21||5750000000||||2023-03-30|15/12/2022|0.09||6750000000|||
2023-04-30 03:27:16|07944|100922|600822|3.53B|3530000000|8.2|2123225|10.22|23|2022-10-28|15/09/2022|0.09||1900000000||||2022-08-30|15/06/2022|-0.06||287900000|||
2023-04-30 03:27:20|07945|101186|900927|510.71M|510710000|206.78|102496|-16.7|5|2018-04-28|15/03/2018|0.03||1810000000||||2018-04-17|15/12/2017|0.03||1420000000|||
2023-04-30 03:27:25|07946|100935|600835|13.25B|13250000000|206.78|4974746|25.68|26|2023-04-28|15/03/2023|0.23||4540000000||||2023-04-25|15/12/2022|0.21||6640000000|||
2023-04-30 03:27:31|07947|101763|900925|1.92B|1920000000|1.129|273202|1.35|26|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 03:27:36|07948|100964|600882|13.26B|13260000000|206.78|7135828|-15.09|27|2023-09-01|15/06/2023||0.1537||1420000000|||2023-04-26|15/03/2023|0.05|0.1422|1020000000|1450000000||
2023-04-30 03:27:42|07949|1010634|603728|16.37B|16370000000|206.78|5368534|202.48|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:27:49|07950|100762|600638|3.57B|3570000000|206.78|3333413|-3.46|23|2023-04-27|15/12/2022|-0.03||2010000000||||2022-10-28|15/09/2022|0.02||1100000000|||
2023-04-30 03:27:54|07951|100759|600628|4.71B|4710000000|206.78|3156088|-5.58|26|2023-04-29|15/03/2023|||||||2023-04-13|15/12/2022|-0.03||268600000|||
2023-04-30 03:27:58|07952|100933|600833|2.79B|2790000000|12.5|5528318|45.01|24|2023-03-31|15/12/2022|0.3||876700000||||2022-10-28|15/09/2022|0.19||831500000|||
2023-04-30 03:28:03|07953|100769|600637|27.67B|27670000000|206.78|38588857|17.91|27|2023-08-30|15/06/2023||0.2181||2560000000|||2023-04-29|15/03/2023||0.1033||1950000000||
2023-04-30 03:28:08|07954|101092|601607|76.56B|76560000000|206.78|14639828|30.24|28|2023-08-28|15/06/2023||0.445||61500000000|||2023-04-26|15/03/2023|0.41|0.405|66230000000|60040000000||
2023-04-30 03:28:13|07955|100807|600679|3.27B|3270000000|8.34|1603202|-9.84|23|2022-10-27|15/09/2022|0.02||336400000||||2022-08-23|15/06/2022|0.06||352700000|||
2023-04-30 03:28:17|07956|101173|900916|473.31M|473310000|0.342|162166|-11.4|5|2018-04-21|15/03/2018|0.01||164200000||||2018-02-03|15/12/2017|0.03||341600000|||
2023-04-30 03:28:21|07957|100501|600284|6.94B|6940000000|17.67|9810880|7.2|25|2023-04-29|15/03/2023|||||||2023-03-28|15/12/2022|0.15||5220000000|||
2023-04-30 03:28:26|07958|1054849|603659|72.63B|72630000000|206.78|8518089|-12.04|27|2023-08-17|15/06/2023||0.76||5400000000|||2023-04-15|15/03/2023|0.5|0.5|3700000000|3700000000||
2023-04-30 03:28:31|07959|100786|600662|14.87B|14870000000|206.78|7255827|16.88|26|2023-04-26|15/03/2023|0.08||4640000000||||2023-04-22|15/12/2022|0.05||4250000000|||
2023-04-30 03:28:37|07960|996083|603579|2.95B|2950000000|21.59|1752528|-7.97|25|2023-04-28|15/03/2023|||||||2023-04-07|15/12/2022|0.29||441500000|||
2023-04-30 03:28:42|07961|953915|603108|7.51B|7510000000|206.78|21748135|42.42|27|2023-04-27|15/03/2023|||2180000000|2180000000|||2023-04-26|15/12/2022|0.18||2870000000|||
2023-04-30 03:28:48|07962|100802|600689|1.45B|1450000000|8.56|2120144|2.15|23|2022-10-30|15/09/2022|0.01||336200000||||2022-08-30|15/06/2022|-0||262000000|||
2023-04-30 03:28:52|07963|101182|900922|210.22M|210220000|0.446|73764|-10.62|5|2018-04-28|15/03/2018|0.01||350800000||||2018-03-31|15/12/2017|-0.07||384300000|||
2023-04-30 03:28:57|07964|100758|600626|2.87B|2870000000|206.78|5304084|-0.88|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:29:04|07965|100750|600613|3.95B|3950000000|206.78|14649403|52.49|24|2022-10-28|15/09/2022|0.04||510600000||||2022-08-30|15/06/2022|0.02||614000000|||
2023-04-30 03:29:09|07966|101169|900904|570.77M|570770000|17.67|366697|19.26|17|2021-04-30|15/12/2020|||||||2021-04-30|15/03/2021||||||
2023-04-30 03:29:15|07967|100934|600834|3.96B|3960000000|8.30|3366169|4.27|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 03:29:21|07968|942803|600604|7.91B|7910000000|206.78|11006695|2.85|26|2023-04-26|15/03/2023|-0.02||245500000||||2023-04-14|15/12/2022|0.04||319800000|||
2023-04-30 03:29:27|07969|942837|900902|1.14B|1140000000|206.78|473864|-7.43|21|2022-04-28|15/03/2022|||||||2022-03-29|15/12/2021||||||
2023-04-30 03:29:33|07970|100923|600823|7.41B|7410000000|206.78|10853811|-35.6|28|2023-08-24|15/06/2023||0.01||2090000000|||2023-04-29|15/03/2023||0.01||1570000000||
2023-04-30 03:29:37|07971|1052667|603648|3.16B|3160000000|8.72|2966395|-17.35|23|2022-10-27|15/09/2022|0.13||466500000||||2022-08-23|15/06/2022|0.05||354200000|||
2023-04-30 03:29:47|07972|1056005|603365|3.83B|3830000000|14.43|1130712|-8.61|25|2023-04-29|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-04-30 03:29:51|07973|100605|600420|15.74B|15740000000|206.78|15857931|49.06|26|2023-04-29|15/03/2023|0.14||3420000000||||2023-03-30|15/12/2022|0.17||3240000000|||
2023-04-30 03:29:57|07974|1117911|603121|2.65B|2650000000|7.82|4131547|32.89|19|2022-10-27|15/09/2022|0.03||236000000||||2022-08-19|15/06/2022|-0.01||176800000|||
2023-04-30 03:30:03|07975|100778|600649|9.87B|9870000000|206.78|8980450|-5.29|26|2023-04-29|15/03/2023|||||||2023-03-25|15/12/2022|0.19||4620000000|||
2023-04-30 03:30:08|07976|1054850|603683|1.92B|1920000000|206.78|2397878|28.6|23|2022-10-27|15/09/2022|0.05||396800000||||2022-08-29|15/06/2022|-0.01||334400000|||
2023-04-30 03:30:13|07977|1054847|603499|1.81B|1810000000|206.78|2591469|42.25|23|2022-10-27|15/09/2022|0.01||175600000||||2022-08-25|15/06/2022|-0||139300000|||
2023-04-30 03:30:19|07978|100757|600620|8.23B|8230000000|206.78|3473244|35.33|25|2023-04-07|15/12/2022|0.1||235200000||||2022-10-27|15/09/2022|||3240000|||
2023-04-30 03:30:24|07979|996181|603330|4.74B|4740000000|206.78|6798933|32.16|25|2023-04-29|15/03/2023|||||||2023-03-11|15/12/2022|||346000000|346000000||
2023-04-30 03:30:30|07980|1062259|603895|2.78B|2780000000|206.78|1066770|43.18|23|2022-10-27|15/09/2022|-0.02||147800000||||2022-08-29|15/06/2022|-0.01||159000000|||
2023-04-30 03:30:36|07981|100776|600647|1.74B|1740000000|12.49|3639015|-6.72|23|2022-10-28|15/09/2022|-0.01||1400000||||2022-07-30|15/06/2022|-0||15260000|||
2023-04-30 03:30:40|07982|100944|600846|6.45B|6450000000|17.67|7043547|38.84|25|2023-04-11|15/12/2022|0.27||1810000000||||2022-10-28|15/09/2022|0.17||985100000|||
2023-04-30 03:30:46|07983|994535|603030|1.32B|1320000000|206.78|20061652|-15.64|26|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 03:30:51|07984|100920|600820|20.56B|20560000000|206.78|25177449|11.6|27|2023-04-28|15/03/2023||||75516000000|||2023-04-22|15/12/2022|0.46|0.39|27150000000|62226000000||
2023-04-30 03:30:57|07985|1024784|603226|1.8B|1800000000|206.78|1957378|7.87|23|2022-10-28|15/09/2022|0.01||151500000||||2022-08-25|15/06/2022|||103600000|||
2023-04-30 03:31:01|07986|100777|600648|12.16B|12160000000|206.78|3535916|-13.78|24|2023-04-12|15/12/2022|0.38||2330000000||||2022-10-27|15/09/2022|0.1||1830000000|||
2023-04-30 03:31:07|07987|101177|900912|1.76B|1760000000|206.78|253296|-12.21|20|2022-04-27|15/03/2022|||||||2021-10-27|15/09/2021||||||
2023-04-30 03:31:15|07988|100772|600641|19.05B|19050000000|206.78|23788044|32.75|26|2023-04-29|15/12/2022||0.26|||||2023-04-29|15/03/2023||||||
2023-04-30 03:31:21|07989|996070|603039|19.37B|19370000000|206.78|1789086|80.61|25|2023-04-28|15/03/2023|||||||2023-03-21|15/12/2022|0.38||987000000|1040000000||
2023-04-30 03:31:26|07990|994549|603189|4.05B|4050000000|206.78|13020206|38.05|26|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 03:31:31|07991|100785|600661|2.44B|2440000000|206.78|7285620|22.21|24|2022-10-28|15/09/2022|0.44||198900000||||2022-08-30|15/06/2022|-0.04||147200000|||
2023-04-30 03:31:37|07992|100925|600825|5.75B|5750000000|5.50|36902818|47.85|26|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|0.01||502600000|||
2023-04-30 03:31:45|07993|100845|600732|40.64B|40640000000|206.78|22909625|138.17|26|2023-08-29|15/06/2023||0.65|||||2023-04-27|15/03/2023|0.58|0.58|7750000000|||
2023-04-30 03:31:50|07994|953912|603022|1.83B|1830000000|206.78|1577756|18.83|23|2022-10-27|15/09/2022|0.09||231300000||||2022-08-25|15/06/2022|0.02||142500000|||
2023-04-30 03:31:56|07995|994547|603159|1.86B|1860000000|13.27|783331|6.84|24|2023-04-25|15/03/2023|0.03||94970000||||2022-10-26|15/09/2022|0.07||189600000|||
2023-04-30 03:32:01|07996|100924|600824|3.69B|3690000000|206.78|4095755|-8.85|24|2022-10-26|15/09/2022|-0.01||185200000||||2022-08-29|15/06/2022|-0.03||152700000|||
2023-04-30 03:32:06|07997|1162070|603681|3.32B|3320000000|17.39|1669543|-13.01|17|2023-04-28|15/03/2023|||||||2023-04-21|15/12/2022||||||
2023-04-30 03:32:12|07998|100783|600655|31.2B|31200000000|206.78|8904035|-11.01|27|2023-04-29|15/03/2023|||||||2023-03-24|15/12/2022|0.75|0.59|15960000000|51063000000||
2023-04-30 03:32:16|07999|100985|600895|24.19B|24190000000|17.67|41531434|34.89|27|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|0.05||276300000|||
2023-04-30 03:32:22|08000|100531|600320|16.48B|16480000000|206.78|34135900|25|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.07||11210000000|||
2023-04-30 03:32:28|08001|101199|900947|2.38B|2380000000|17.67|1412673|0.81|25|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 03:32:33|08002|100441|600210|8.07B|8070000000|206.78|19156789|13.43|26|2023-04-28|15/03/2023|0.08||2240000000||||2023-03-22|15/12/2022|0.11||2360000000|||
2023-04-30 03:32:38|08003|101085|601515|7.92B|7920000000|206.78|12872998|-24.56|26|2023-04-29|15/03/2023|||||||2023-04-11|15/12/2022|0.00||917000000|||
2023-04-30 03:32:42|08004|100696|600546|34.3B|34300000000|17.3|35873753|23.13|26|2023-04-28|15/03/2023|0.85|0.91|10650000000||||2023-03-28|15/12/2022|0.8|1.02|10760000000|||
2023-04-30 03:32:47|08005|100854|600740|13.78B|13780000000|206.78|19496013|-3.58|26|2023-04-25|15/12/2022|-0.05|0.15|2670000000||||2023-04-25|15/03/2023|0.3||2470000000|||
2023-04-30 03:32:53|08006|100754|600617|5.4B|5400000000|206.78|7044604|-7.95|24|2022-10-26|15/09/2022|-0.08||3060000000||||2022-08-29|15/06/2022|-0.06||3250000000|||
2023-04-30 03:32:59|08007|101178|900913|781.84M|781840000|206.78|294923|6.97|17|2021-04-28|15/12/2020|-0.28||||||2021-04-28|15/03/2021||||||
2023-04-30 03:33:05|08008|100498|600281|2.16B|2160000000|4.20|3294951|4.48|23|2022-10-27|15/09/2022|-0.01||134400000||||2022-08-24|15/06/2022|-0||85380000|||
2023-04-30 03:33:10|08009|100372|600123|14.52B|14520000000|206.78|13863952|-5.92|27|2023-04-25|15/03/2023|0.68||3020000000||||2023-04-25|15/12/2022|0.41|0.87|2710000000|||
2023-04-30 03:33:17|08010|101108|601699|60.28B|60280000000|206.78|24644498|30.08|27|2023-04-27|15/03/2023|1.13||11890000000||||2023-04-27|15/12/2022|1.64|1.04|14330000000|||
2023-04-30 03:33:23|08011|100890|600809|303.11B|303110000000|206.78|4895415|-8.65|27|2023-08-29|15/06/2023||1.63||6970000000|||2023-04-29|15/03/2023|3.95|3.83|12680000000|12730000000||
2023-04-30 03:33:28|08012|100912|600810|7.93B|7930000000|206.78|6035994|-18.82|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.41||13560000000|||
2023-04-30 03:33:33|08013|100773|600642|32.73B|32730000000|206.78|18128423|19.75|26|2023-04-28|15/12/2022|-0.01|0.11|||||2023-04-28|15/03/2023|0.15|||||
2023-04-30 03:33:38|08014|100587|600392|24.14B|24140000000|206.78|27284148|-12.57|26|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 03:33:44|08015|100418|600183|37.53B|37530000000|206.78|21076526|-3.78|28|2023-08-15|15/06/2023||0.21||5220000000|||2023-04-29|15/03/2023||0.19||4880000000||
2023-04-30 03:33:48|08016|100747|600609|5.45B|5450000000|206.78|5611736|-12.79|23|2023-04-10|15/12/2022|0.01||1460000000||||2022-10-28|15/09/2022|0.05||1830000000|||
2023-04-30 03:33:53|08017|100590|600396|3.12B|3120000000|206.78|15307432|-23.19|26|2023-04-24|15/03/2023|-0.17||||||2023-04-21|15/12/2022|-0.49|||||
2023-04-30 03:33:57|08018|994610|603866|18.32B|18320000000|11.46|9224525|0.6|26|2023-08-24|15/06/2023||0.15||1980000000|||2023-04-19|15/03/2023|0.1|0.1|1480000000|1480000000||
2023-04-30 03:34:02|08019|951038|603808|4.4B|4400000000|206.78|3299971|22.74|26|2023-04-28|15/12/2022|-0.16|-0.01|649200000||||2023-04-28|15/03/2023|0.13||665600000|||
2023-04-30 03:34:07|08020|100698|600548|18.02B|18020000000|9.22|3523555|-0.86|27|2023-04-27|15/03/2023|0.182||1900000000||||2023-03-23|15/12/2022|-0.08||2730000000|||
2023-04-30 03:34:11|08021|101052|601139|19.88B|19880000000|6.91|8451074|7.8|27|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||0.0877||8580000000||
2023-04-30 03:34:15|08022|945935|603118|7.35B|7350000000|17.67|13334025|38|26|2023-04-28|15/03/2023|0.1||2120000000||||2023-04-21|15/12/2022|-0.15||2900000000|||
2023-04-30 03:34:21|08023|994548|603160|23.58B|23580000000|206.78|4912513|-8.13|27|2023-08-18|15/06/2023||0.2||811660000|||2023-04-27|15/03/2023|-0.3|0.17|844000000|721030000||
2023-04-30 03:34:26|08024|100396|600162|6.31B|6310000000|206.78|15257386|-14.6|26|2023-04-27|15/03/2023|0.03||1190000000||||2023-04-07|15/12/2022|0.03||3240000000|||
2023-04-30 03:34:31|08025|1031218|603063|12.47B|12470000000|28.15|5396932|9.32|25|2023-04-25|15/03/2023|0.18||609700000||||2023-04-07|15/12/2022|0.21||1050000000|||
2023-04-30 03:34:35|08026|100630|600446|17.6B|17600000000|206.78|41020196|101.6|26|2023-04-26|15/03/2023|-0.06||1260000000|1264000000|||2023-04-18|15/12/2022|0.14||2110000000|||
2023-04-30 03:34:40|08027|996075|603228|19.52B|19520000000|206.78|4732417|11.84|25|2023-04-29|15/03/2023|||||||2023-04-20|15/12/2022|0.38||2800000000|||
2023-04-30 03:34:45|08028|997535|603991|2.73B|2730000000|206.78|297532|-12.84|23|2023-04-26|15/03/2023|-0.06||27700000||||2022-10-27|15/09/2022|-0.05||31970000|||
2023-04-30 03:34:49|08029|1031229|603978|2.84B|2840000000|17.29|2291166|-6.69|23|2022-10-26|15/09/2022|0.01||366000000||||2022-08-29|15/06/2022|-0.07||356000000|||
2023-04-30 03:34:55|08030|1008681|603050|3.28B|3280000000|206.78|7301960|79.63|24|2023-04-13|15/12/2022|0.01||1140000000||||2022-10-27|15/09/2022|0.2||491700000|||
2023-04-30 03:34:59|08031|100729|600587|15.02B|15020000000|206.78|8304417|89.35|27|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|0.2||2630000000|||
2023-04-30 03:35:04|08032|100637|600481|27.15B|27150000000|206.78|36302371|43.89|26|2023-04-29|15/03/2023|||||||2023-04-25|15/12/2022|0.08||5730000000|||
2023-04-30 03:35:09|08033|951034|603318|3.59B|3590000000|206.78|6357465|22.08|25|2023-03-21|15/12/2022|0.02||1140000000||||2022-10-28|15/09/2022|0.02||1150000000|||
2023-04-30 03:35:17|08034|100940|600839|18.74B|18740000000|206.78|251593995|53.21|27|2023-04-26|15/12/2022|0.05||25370000000||||2023-04-26|15/03/2023|0.02||22940000000|||
2023-04-30 03:35:21|08035|100797|600674|64.14B|64140000000|206.78|9125177|30.37|27|2023-04-21|15/12/2022|0.13|0.16|537000000|212760000|||2023-04-21|15/03/2023|0.25||251000000|251000000||
2023-04-30 03:35:26|08036|101065|601208|11.18B|11180000000|12.32|10612420|12.82|26|2023-04-29|15/03/2023||0.08||1232000000|||2023-03-30|15/12/2022|0.078|0.1422|932880000|1450000000||
2023-04-30 03:35:31|08037|101046|601107|10.41B|10410000000|4.08|5245825|-1.45|27|2023-04-27|15/03/2023|0.1427||1990000000||||2023-03-30|15/12/2022|0.04||3880000000|||
2023-04-30 03:35:36|08038|1162078|603327|7.73B|7730000000|206.78|3017952|41.35|17|2023-04-26|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-04-30 03:35:41|08039|100806|600678|1.93B|1930000000|206.78|4960142|-2.3|24|2023-04-07|15/12/2022|0.01||98660000||||2022-10-28|15/09/2022|-0.03||77200000|||
2023-04-30 03:35:47|08040|101156|603077|24.08B|24080000000|206.78|70589142|-12.66|27|2023-07-26|15/06/2023|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:35:52|08041|1024789|603679|2.18B|2180000000|206.78|1981274|30.63|23|2022-10-27|15/09/2022|||98970000||||2022-08-18|15/06/2022|-0.07||133200000|||
2023-04-30 03:35:57|08042|100383|600137|1.45B|1450000000|206.78|1259111|6.2|24|2022-10-28|15/09/2022|0.04||81720000||||2022-08-22|15/06/2022|0.02||53680000|||
2023-04-30 03:36:01|08043|100642|600466|1.46B|1460000000|206.78|146157944|-72.09|26|2023-04-28|15/03/2023|-0.22||4500000000||||2023-04-28|15/12/2022||||||
2023-04-30 03:36:06|08044|100353|600101|3.71B|3710000000|17.67|7873084|21.21|25|2023-03-31|15/12/2022|0.03||665300000||||2022-10-27|15/09/2022|0.16||646900000|||
2023-04-30 03:36:10|08045|100306|600039|98.69B|98690000000|206.78|18367772|51.53|26|2023-04-29|15/03/2023|0.44||30890000000||||2023-03-31|15/12/2022|1.09|0.3|68490000000|||
2023-04-30 03:36:16|08046|101159|603333|3.67B|3670000000|206.78|9937690|-34.15|26|2023-07-24|15/06/2023|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:36:21|08047|100887|600779|31.96B|31960000000|65.55|4842171|-7.45|26|2023-07-26|15/06/2023||0.21||777210000|||2023-04-29|15/03/2023||0.67||1340000000||
2023-04-30 03:36:26|08048|1162050|603317|17.94B|17940000000|206.78|6945693|14.4|18|2023-08-23|15/06/2023||0.0679||701900000|||2023-04-18|15/03/2023|0.12|0.0964|766000000|742480000||
2023-04-30 03:36:31|08049|100819|600702|60.93B|60930000000|182.86|5316573|24.39|26|2023-04-28|15/03/2023|1.71|1.56|2020000000|1980000000|||2023-03-22|15/12/2022|1.46|0.99|1440000000|||
2023-04-30 03:36:37|08050|100385|600139|489.8M|489800000|206.78|39185806|-50.34|24|2022-10-28|15/09/2022|-0.05||22940||||2022-08-30|15/06/2022|-0.05||22940|||
2023-04-30 03:36:42|08051|100667|600505|2.9B|2900000000|206.78|4011312|11.17|25|2023-04-28|15/03/2023|-0.1||||||2023-03-31|15/12/2022|0.02|||||
2023-04-30 03:36:47|08052|945936|603969|4.01B|4010000000|206.78|7514003|14.88|27|2023-04-27|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 03:36:52|08053|1056015|603970|4.91B|4910000000|206.78|1232797|0.79|25|2023-04-27|15/03/2023|0.28||2340000000||||2023-04-19|15/12/2022|0.21||2010000000|||
2023-04-30 03:36:57|08054|100624|600459|12.75B|12750000000|206.78|9293313|2.2|26|2023-04-26|15/03/2023|0.21||10090000000||||2023-04-13|15/12/2022|0.18||11970000000|||
2023-04-30 03:37:02|08055|100658|600500|22.24B|22240000000|206.78|16086368|2.31|27|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:37:07|08056|100360|600109|34.97B|34970000000|206.78|35849418|13.82|28|2023-08-30|15/06/2023||0.16||1700000000|||2023-04-26|15/12/2022|0.0926|0.1487|1490000000|1410000000||
2023-04-30 03:37:12|08057|942827|603126|4.89B|4890000000|206.78|18400052|35.3|25|2023-04-11|15/12/2022|0.05||1130000000||||2022-10-28|15/09/2022|0.08||730700000|||
2023-04-30 03:37:18|08058|100998|600970|38.1B|38100000000|206.78|29560554|84.64|27|2023-08-24|15/06/2023||0.27|||||2023-04-26|15/03/2023|0.26|0.26|10010000000|||
2023-04-30 03:37:23|08059|100544|600335|15.29B|15290000000|206.78|18186368|65.64|25|2023-04-26|15/12/2022|0.05||11500000000||||2023-04-26|15/03/2023|0.07||10220000000|||
2023-04-30 03:37:27|08060|100629|600444|1.82B|1820000000|12.46|2188472|5.33|25|2023-04-25|15/03/2023|0.07||128700000||||2023-04-12|15/12/2022|0.06||283700000|||
2023-04-30 03:37:33|08061|100963|600871|33.67B|33670000000|206.78|72365214|25|27|2023-04-26|15/03/2023|0.008||17940000000||||2023-03-28|15/12/2022|0.01|0.02|22820000000|||
2023-04-30 03:37:37|08062|20144|600688|29.47B|29470000000|3.45|26812136|10.93|28|2023-08-22|15/06/2023||0.0043||20420000000|||2023-04-26|15/03/2023|-0.015|-0.0239|21980000000|18720000000||
2023-04-30 03:37:42|08063|1162082|603927|22.83B|22830000000|206.78|11798673|84.03|17|2023-04-27|15/03/2023|0.04||1280000000||||2023-04-14|15/12/2022|0.55||2810000000|||
2023-04-30 03:37:48|08064|1122728|601598|29.65B|29650000000|4.57|31871686|21.22|26|2023-04-28|15/03/2023|0.13|0.12|22360000000|19380000000|||2023-03-27|15/12/2022|0.07|0.24|28420000000|49981000000||
2023-04-30 03:37:54|08065|994593|603737|38.58B|38580000000|206.78|1307330|38.07|26|2023-09-01|15/06/2023||0.75||3460000000|||2023-04-29|15/12/2022|0.08|0.546|3390000000|3560000000||
2023-04-30 03:37:58|08066|1073385|600929|11.85B|11850000000|206.78|8642450|20.18|25|2023-04-25|15/12/2022|0.1||1750000000||||2023-04-25|15/03/2023|0.14||1500000000|||
2023-04-30 03:38:03|08067|1056014|603916|6.17B|6170000000|14.69|4911863|-35.17|26|2023-04-28|15/03/2023|0.1||665600000||||2023-04-20|15/12/2022|0.12|0.39|1000000000|5881000000||
2023-04-30 03:38:08|08068|101164|603366|4.48B|4480000000|206.78|15794186|45.34|26|2023-04-26|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-04-30 03:38:12|08069|101088|601555|36.25B|36250000000|7.24|34925195|6.63|28|2023-08-14|15/06/2023||||2290000000|||2023-04-29|15/12/2022||0.0715||1830000000||
2023-04-30 03:38:17|08070|994524|601900|16.28B|16280000000|206.78|14275723|151.16|26|2023-04-29|15/03/2023||||2280000000|||2023-04-28|15/12/2022||||||
2023-04-30 03:38:22|08071|100569|600369|25.52B|25520000000|206.78|25981211|2.95|27|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 03:38:28|08072|100508|600292|4.5B|4500000000|5.76|4268381|6.86|26|2023-04-29|15/03/2023|0.04||804700000||||2023-03-31|15/12/2022|-0.09||1250000000|||
2023-04-30 03:38:33|08073|945166|601021|60.93B|60930000000|206.78|4272058|35.69|27|2023-09-01|15/06/2023||0.42|||||2023-04-28|15/12/2022|-0.4605|-0.6267|1560000000|2680000000||
2023-04-30 03:38:37|08074|100959|600866|9.32B|9320000000|5.61|10165864|7.06|26|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022|0.3||16500000000|||
2023-04-30 03:38:42|08075|1162037|603290|41.34B|41340000000|206.78|2499145|-29.79|17|2023-08-30|15/06/2023||1.45||935140000|||2023-04-28|15/03/2023|1.21|1.32|780030000|797610000||
2023-04-30 03:38:48|08076|100379|600131|22.36B|22360000000|206.78|13790383|50.53|26|2023-04-27|15/12/2022|0.32||2980000000||||2023-04-27|15/03/2023|0.06||1320000000|||
2023-04-30 03:38:53|08077|100675|600517|30.54B|30540000000|206.78|12541448|13.86|27|2023-04-27|15/12/2022|0.04||3640000000||||2023-04-27|15/03/2023|0.08||2110000000|||
2023-04-30 03:38:57|08078|994577|603585|3.23B|3230000000|17.92|835750|-1.32|23|2022-10-27|15/09/2022|0.37||791300000||||2022-08-18|15/06/2022|0.44||848600000|||
2023-04-30 03:39:02|08079|100827|600710|9.11B|9110000000|6.97|13104266|29.8|25|2023-04-27|15/03/2023|0.19||31000000000||||2023-04-12|15/12/2022|0.1||26180000000|||
2023-04-30 03:39:07|08080|100328|600077|1.88B|1880000000|206.78|20219132|-60.37|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:39:14|08081|100930|600830|2.7B|2700000000|5.95|7264711|18.53|26|2023-04-28|15/03/2023|||||||2023-03-25|15/12/2022|-0.02||59400000|||
2023-04-30 03:39:19|08082|1031222|603612|9.53B|9530000000|18.8|8685962|8.23|25|2023-04-28|15/12/2022|-0.13||5690000000||||2023-04-28|15/03/2023|-0.59||4220000000|||
2023-04-30 03:39:24|08083|100716|600571|4.51B|4510000000|206.78|26974920|7.06|26|2023-04-29|15/03/2023|||||||2023-04-15|15/12/2022|-0.13||356500000|||
2023-04-30 03:39:29|08084|1057310|603890|3.52B|3520000000|206.78|6347521|1.75|23|2022-10-27|15/09/2022|0.17||1160000000||||2022-08-08|15/06/2022|0.17||963900000|||
2023-04-30 03:39:34|08085|994600|603800|5.24B|5240000000|25.19|1820995|26.08|26|2023-04-26|15/12/2022|||730000000||||2023-04-26|15/03/2023|||390000000|390000000||
2023-04-30 03:39:38|08086|1024790|603380|3.45B|3450000000|17.67|706799|-30.95|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:39:42|08087|1141906|688022|6.2B|6200000000|49.89|1906500|30.13|21|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-04-30 03:39:48|08088|1141890|688001|14.56B|14560000000|33.05|1856720|56.64|19|2023-04-28|15/12/2022|0.06|0.11|651500000||||2023-04-28|15/03/2023|0.06||358700000|||
2023-04-30 03:39:52|08089|1052658|603183|2.46B|2460000000|206.78|8502098|-3.69|25|2023-04-28|15/03/2023|0.01||164200000||||2023-04-11|15/12/2022|0.21||344900000|||
2023-04-30 03:39:56|08090|1054854|||||||23|2022-10-25|15/09/2022|-0.02||136300000||||2022-08-29|15/06/2022|-0.09||109900000|||
2023-04-30 03:40:00|08091|994584|603660|3.08B|3080000000|6.33|25615677|9.9|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:40:07|08092|994605|603828|1.79B|1790000000|206.78|5404379|-6.81|26|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 03:40:13|08093|1118183|603332|1.74B|1740000000|206.78|1504781|-30.53|19|2022-10-28|15/09/2022|-0.11||341700000||||2022-08-26|15/06/2022|-0.06||264000000|||
2023-04-30 03:40:19|08094|994626|603990|3.91B|3910000000|206.78|4636493|23.86|25|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 03:40:25|08095|100849|600736|5.54B|5540000000|206.78|15425088|-7.68|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:40:29|08096|1057305|603283|8.85B|8850000000|206.78|4702258|191.27|25|2023-04-29|15/03/2023|||||||2023-03-28|15/12/2022|0.41||819200000|||
2023-04-30 03:40:33|08097|1141892|688003|7.05B|7050000000|36.89|1880350|36.18|19|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:40:39|08098|994620|603928|2.2B|2200000000|206.78|1169181|-1.18|23|2022-10-27|15/09/2022|0.13||415800000||||2022-08-25|15/06/2022|0.12||441700000|||
2023-04-30 03:40:46|08099|100402|600169|8.3B|8300000000|206.78|14408078|10.31|26|2023-04-26|15/03/2023|0.01||1950000000||||2023-04-26|15/12/2022|0.03||1920000000|||
2023-04-30 03:40:53|08100|100792|600665|3.37B|3370000000|206.78|16904771|-6.47|26|2023-04-27|15/03/2023|0.02||3190000000||||2023-03-10|15/12/2022|0.32||6630000000|||
2023-04-30 03:40:58|08101|101006|601000|23.41B|23410000000|206.78|41831067|43.64|26|2023-04-28|15/03/2023|0.09||1460000000||||2023-03-30|15/12/2022|0.05||1220000000|||
2023-04-30 03:41:08|08102|100600|600409|11.93B|11930000000|5.78|13959292|-11.76|27|2023-04-28|15/03/2023|-0.05||5460000000||||2023-04-14|15/12/2022|0.02||5570000000|||
2023-04-30 03:41:14|08103|1024794|603938|8.39B|8390000000|30.7|2626559|0.94|25|2023-04-18|15/03/2023|0.37||573900000||||2023-03-31|15/12/2022|0.46||737000000|||
2023-04-30 03:41:20|08104|998088|603133|2.03B|2030000000|7.45|4338694|-6.41|23|2022-10-28|15/09/2022|-0.07||31120000||||2022-08-30|15/06/2022|-0.03||32180000|||
2023-04-30 03:41:24|08105|100689|600535|22.62B|22620000000|17.67|18429793|43.64|27|2023-08-21|15/06/2023||0.19|||||2023-04-25|15/03/2023|0.23|0.23|2080000000|||
2023-04-30 03:41:28|08106|100343|600089|87.84B|87840000000|206.78|51550821|16.56|27|2023-04-25|15/12/2022|1.25||31350000000||||2023-04-25|15/03/2023|1.2||26300000000|||
2023-04-30 03:41:34|08107|100540|600330|12.94B|12940000000|206.78|31161742|25.78|26|2023-04-26|15/03/2023|0.07||907200000||||2023-04-15|15/12/2022|0.02||1100000000|||
2023-04-30 03:41:39|08108|1054844|603289|3.04B|3040000000|206.78|3994513|28.78|25|2023-04-21|15/03/2023|0.12||289700000||||2023-04-14|15/12/2022|-0.02||272300000|||
2023-04-30 03:41:47|08109|100733|600590|5.33B|5330000000|206.78|9841085|15.96|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:41:53|08110|100664|600512|4.42B|4420000000|2.790|17628059|-15.71|25|2023-04-14|15/12/2022|0.1||1470000000||||2022-10-28|15/09/2022|-0.12||1260000000|||
2023-04-30 03:41:59|08111|994617|603900|2.21B|2210000000|206.78|4502609|2.56|25|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022|-0.13||137600000|||
2023-04-30 03:42:04|08112|951037|603789|2.19B|2190000000|206.78|4222523|15.36|23|2023-04-27|15/03/2023|-0||52930000||||2022-10-27|15/09/2022|-0.11||76220000|||
2023-04-30 03:42:09|08113|1008996|603096|3.8B|3800000000|206.78|4062080|40.86|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023|||205000000|215000000||
2023-04-30 03:42:14|08114|1162099|605168|15.77B|15770000000|206.78|2682052|89.8|15|2023-04-14|15/03/2023|1.39||930900000||||2023-04-12|15/12/2022|8.95|4.22|2080000000|||
2023-04-30 03:42:20|08115|100724|600582|22.6B|22600000000|5.46|30052742|21.06|26|2023-04-28|15/03/2023|0.13||6650000000||||2023-03-31|15/12/2022|0.09|0.15|7550000000|||
2023-04-30 03:42:25|08116|100903|600800|4.33B|4330000000|206.78|10281344|-0.27|23|2022-10-28|15/09/2022|-0.08||1210000000||||2022-08-29|15/06/2022|-0.09||1180000000|||
2023-04-30 03:42:30|08117|1162034|601162|27.21B|27210000000|206.78|87110948|4.67|15|2022-10-30|15/09/2022|||696400000||||2022-08-30|15/06/2022|0.07||766500000|||
2023-04-30 03:42:35|08118|1072213|603712|25.03B|25030000000|17.67|6081139|17.76|25|2023-04-28|15/03/2023|||||||2023-03-31|15/12/2022|0.611||1830000000|||
2023-04-30 03:42:41|08119|100633|600468|5.09B|5090000000|4.68|25780714|26.15|24|2022-10-27|15/09/2022|0.04||618700000||||2022-08-25|15/06/2022|0.03||612600000|||
2023-04-30 03:42:46|08120|100968|600874|8.26B|8260000000|206.78|7077345|-10.26|27|2023-04-25|15/03/2023|0.13||976640000||||2023-03-26|15/12/2022|0.08||1290000000|||
2023-04-30 03:42:51|08121|100333|600082|1.99B|1990000000|206.78|8520844|-12.5|23|2022-10-28|15/09/2022|-0.02||78150000||||2022-08-30|15/06/2022|-0.02||108400000|||
2023-04-30 03:42:56|08122|100832|600717|13.95B|13950000000|206.78|24083935|19.6|26|2023-04-28|15/03/2023|||2600000000|2600000000|||2023-03-25|15/12/2022|-0||2740000000|||
2023-04-30 03:43:01|08123|100533|600322|2.07B|2070000000|206.78|17368402|-12.21|27|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:43:06|08124|101195|900938|1.03B|1030000000|206.78|713835|-11.67|15|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:43:11|08125|100649|600488|5.68B|5680000000|206.78|6113274|28.86|26|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022|-0.01||977100000|||
2023-04-30 03:43:15|08126|100539|600329|27.37B|27370000000|206.78|6104943|119.6|27|2023-04-29|15/03/2023|||||||2023-04-01|15/12/2022|0.17||2690000000|||
2023-04-30 03:43:21|08127|999087|603717|2.04B|2040000000|7.04|20206229|-4.09|23|2022-10-30|15/09/2022|0.04||296400000||||2022-08-12|15/06/2022|-0||225200000|||
2023-04-30 03:43:25|08128|994510|601020|7.6B|7600000000|13.52|19635245|-7.84|24|2022-10-27|15/09/2022|0.16||299600000||||2022-08-28|15/06/2022|0.09||164200000|||
2023-04-30 03:43:30|08129|100442|600211|14.67B|14670000000|59.15|6646306|68.37|26|2023-04-28|15/03/2023|1.22||906900000||||2023-03-11|15/12/2022|-0.29||596500000|||
2023-04-30 03:43:35|08130|100547|600338|17.95B|17950000000|206.78|20991488|0.05|25|2023-04-29|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-04-30 03:43:39|08131|100536|600326|6.27B|6270000000|17.67|31705080|23.15|25|2023-04-18|15/12/2022|-0.31||1060000000||||2022-10-28|15/09/2022|-0.1||810600000|||
2023-04-30 03:43:44|08132|100863|600749|3.02B|3020000000|206.78|8455705|30.58|23|2023-03-30|15/12/2022|-0.06||25330000||||2022-10-27|15/09/2022|0.04||52680000|||
2023-04-30 03:43:49|08133|100881|600773|11.53B|11530000000|206.78|8321202|-1.4|24|2022-10-28|15/09/2022|0.04||584600000||||2022-08-19|15/06/2022|0.04||579700000|||
2023-04-30 03:43:54|08134|1031223|603676|6.48B|6480000000|206.78|4165851|96.31|23|2022-10-26|15/09/2022|0.11||399100000||||2022-08-22|15/06/2022|0.15||352800000|||
2023-04-30 03:43:59|08135|100701|600551|6.4B|6400000000|13.21|3118697|74.04|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:44:04|08136|100960|600867|23.61B|23610000000|206.78|23194846|17.47|28|2023-08-16|15/06/2023||0.14||827070000|||2023-04-27|15/03/2023|0.12|0.12|665180000|794640000||
2023-04-30 03:44:08|08137|100565|600365|1.38B|1380000000|206.78|3222948|-22.06|23|2022-10-28|15/09/2022|-0.05||146400000||||2022-08-19|15/06/2022|-0.01||112900000|||
2023-04-30 03:44:15|08138|101067|601233|30.65B|30650000000|206.78|22486787|-15.08|26|2023-08-17|15/06/2023||0.4084||11970000000|||2023-04-29|15/03/2023||-0.0516||15910000000||
2023-04-30 03:44:19|08139|100720|600577|9.15B|9150000000|206.78|24872208|3.77|26|2023-07-27|15/06/2023||0.08|||||2023-04-28|15/03/2023|0.07|0.08|3990000000|||
2023-04-30 03:44:25|08140|100617|600438|179.31B|179310000000|39.83|46745038|-3.09|26|2023-08-17|15/06/2023||1.52||40750000000|||2023-04-25|15/03/2023|1.91|1.04|33250000000|28220000000||
2023-04-30 03:44:30|08141|100873|600763|38.22B|38220000000|206.78|3532242|-7.13|27|2023-08-04|15/06/2023||0.5485||776560000|||2023-04-28|15/12/2022|0.2951|0.3184|579000000|645340000||
2023-04-30 03:44:35|08142|102961|600780|9.77B|9770000000|8.52|15512800|92.33|26|2023-04-27|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 03:44:41|08143|994580|603608|1.7B|1700000000|206.78|3481883|-3.94|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:44:45|08144|1141901|688015|3.77B|3770000000|20.07|1840512|-12.01|18|2023-04-26|15/03/2023|||||||2023-04-08|15/12/2022|0.47|1.94|1000000000|||
2023-04-30 03:44:49|08145|994514|601163|11.91B|11910000000|14.89|4126836|40.6|26|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-04-30 03:44:55|08146|100702|600552|11.83B|11830000000|206.78|22175800|57.48|26|2023-04-28|15/03/2023|||||||2023-04-12|15/12/2022|0.04||940000000|||
2023-04-30 03:45:00|08147|100363|600100|27.81B|27810000000|8.3|161997209|102.93|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:45:04|08148|100730|600600|131.1B|131100000000|17.67|5001190|35.34|28|2023-08-24|15/06/2023||1.5||10910000000|||2023-04-24|15/03/2023|1.07|1.04|10710000000|10710000000||
2023-04-30 03:45:09|08149|1043309|603721|2.17B|2170000000|16.72|9198575|49.82|25|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:45:15|08150|994579|603600|2.78B|2780000000|206.78|2572615|21.2|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022||1.37|867000000|||
2023-04-30 03:45:20|08151|101059|601231|30.72B|30720000000|206.78|16097303|16.18|28|2023-08-25|15/06/2023||0.1677||14000000000|||2023-04-26|15/03/2023|0.1279|0.1257|13000000000|13000000000||
2023-04-30 03:45:25|08152|100514|600300|5.03B|5030000000|206.78|13445207|-9.59|23|2023-03-24|15/12/2022|-0||876900000||||2022-10-28|15/09/2022|0.03||1260000000|||
2023-04-30 03:45:30|08153|100274|600645|8.47B|8470000000|206.78|6313195|-3|23|2022-10-28|15/09/2022|0.11||407400000||||2022-08-29|15/06/2022|0.06||374600000|||
2023-04-30 03:45:35|08154|100416|600152|5.02B|5020000000|206.78|22844472|86.19|24|2023-04-17|15/12/2022|-0.22||520300000||||2022-10-27|15/09/2022|0.01||621300000|||
2023-04-30 03:45:40|08155|100954|600859|25.25B|25250000000|206.78|14377914|-2.75|27|2023-08-28|15/06/2023||0.0254||5000000000|||2023-04-29|15/03/2023||-0.0437||5000000000||
2023-04-30 03:45:45|08156|100522|600309|289.42B|289420000000|206.78|10666761|18.41|28|2023-08-24|15/06/2023||1.61||48990000000|||2023-04-15|15/03/2023|1.29|1.29|41940000000|41940000000||
2023-04-30 03:45:52|08157|100313|600063|11.92B|11920000000|206.78|41339878|-12.38|26|2023-04-21|15/03/2023|0.06||2210000000||||2023-03-11|15/12/2022|0.04||2660000000|||
2023-04-30 03:45:59|08158|100571|600371|3.47B|3470000000|11.87|5367791|-0.08|26|2023-04-24|15/03/2023|0.12||85440000||||2023-04-24|15/12/2022|0.06||61520000|||
2023-04-30 03:46:06|08159|1031315|603855|9.02B|9020000000|206.78|1665773|25.22|25|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023|||611000000|||
2023-04-30 03:46:10|08160|945937|603309|5.63B|5630000000|206.78|4329729|59.12|26|2023-04-20|15/03/2023|0.18||362000000||||2023-04-20|15/12/2022|0.1||358900000|||
2023-04-30 03:46:16|08161|101030|601010|4.38B|4380000000|206.78|8964632|-25.47|26|2023-04-29|15/03/2023|||||||2023-04-18|15/12/2022||||||
2023-04-30 03:46:20|08162|102957|600520|2.1B|2100000000|206.78|11068667|78.2|23|2023-04-25|15/03/2023|||81360000||||2022-10-27|15/09/2022|0.12||129000000|||
2023-04-30 03:46:25|08163|1008995|601168|31.31B|31310000000|206.78|45641414|9.77|26|2023-07-24|15/06/2023|||||||2023-04-29|15/03/2023|0.29||11570000000|||
2023-04-30 03:46:30|08164|945167|601069|13.33B|13330000000|206.78|13059625|28.24|25|2023-03-23|15/12/2022|0.13||1170000000||||2022-10-27|15/09/2022|0.13||2370000000|||
2023-04-30 03:46:34|08165|1141912|688122|36.16B|36160000000|77.93|4043205|-4.96|21|2023-04-28|15/03/2023|0.45||922300000||||2023-03-28|15/12/2022|0.48||956000000|||
2023-04-30 03:46:38|08166|1081731|603773|3.72B|3720000000|206.78|6082227|71.78|23|2022-10-28|15/09/2022|-0.16||326500000||||2022-08-16|15/06/2022|-0.05||389400000|||
2023-04-30 03:46:44|08167|101011|600983|6.05B|6050000000|206.78|2183918|6.91|26|2023-04-28|15/03/2023|||||||2023-04-28|15/12/2022||||||
2023-04-30 03:46:49|08168|1009371|603501|108.06B|108060000000|206.78|15216580|-18.15|26|2023-08-25|15/06/2023||0.3752||5390000000|||2023-04-19|15/03/2023|0.17|0.2302|4340000000|4330000000||
2023-04-30 03:46:54|08169|100859|600745|65.33B|65330000000|206.78|27829716|-20.08|26|2023-04-29|15/03/2023||0.72||14300000000|||2023-04-29|15/12/2022||0.665||15340000000||
2023-04-30 03:46:59|08170|102952|600157|33.77B|33770000000|206.78|198329240|-1.94|26|2023-04-28|15/12/2022|0.02||8700000000||||2023-04-28|15/03/2023|0.02||7070000000|||
2023-04-30 03:47:03|08171|100722|600580|16.04B|16040000000|206.78|12863083|12.37|26|2023-04-29|15/12/2022||||3522000000|||2023-04-29|15/03/2023||||||
2023-04-30 03:47:08|08172|100406|600173|3.68B|3680000000|206.78|4483235|1.16|25|2023-04-18|15/03/2023|0.09||1650000000||||2023-04-07|15/12/2022|-0.09||1770000000|||
2023-04-30 03:47:12|08173|1162084|603956|4.02B|4020000000|206.78|6476370|-19.8|17|2023-04-25|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 03:47:18|08174|100821|600704|28.31B|28310000000|5.45|49254724|10.1|26|2023-04-25|15/12/2022|0.15||152400000000||||2023-04-25|15/03/2023|0.18||128100000000|||
2023-04-30 03:47:23|08175|102951|600136|1.37B|1370000000|206.78|26461470|-37|25|2023-04-27|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 03:47:28|08176|100381|600133|5.01B|5010000000|206.78|14263281|16.45|24|2023-04-20|15/12/2022|0.32||3430000000||||2022-10-28|15/09/2022|0.17||3850000000|||
2023-04-30 03:47:35|08177|100882|600774|3.72B|3720000000|206.78|2527815|20.51|23|2022-10-28|15/09/2022|0.08||322900000||||2022-08-30|15/06/2022|0.07||343600000|||
2023-04-30 03:47:39|08178|100401|600168|4.31B|4310000000|206.78|3229209|-0.33|25|2023-04-29|15/03/2023|||||||2023-03-18|15/12/2022|-0.12||870200000|||
2023-04-30 03:47:44|08179|994590|603716|1.84B|1840000000|206.78|3799908|-21.99|25|2023-04-27|15/12/2022|||||||2023-04-27|15/03/2023||||||
2023-04-30 03:47:49|08180|100879|600769|3.13B|3130000000|8.35|6089318|26.52|25|2023-04-21|15/03/2023|0.01||16260000||||2023-04-21|15/12/2022|0.01||14270000|||
2023-04-30 03:47:54|08181|100551|600345|4B|4000000000|206.78|5575585|53.3|23|2022-10-28|15/09/2022|0.27||44370000||||2022-08-30|15/06/2022|0.26||93720000|||
2023-04-30 03:47:59|08182|1054851|603722|4.59B|4590000000|206.78|1501092|27.5|25|2023-04-29|15/03/2023|0.07||143500000||||2023-03-31|15/12/2022|0.18||135600000|||
2023-04-30 03:48:03|08183|1076610|603259|197.54B|197540000000|17.67|24722090|-34.58|26|2023-08-22|15/06/2023||0.7971||10550000000|||2023-04-24|15/03/2023|0.72|0.7624|8960000000|10130000000||
2023-04-30 03:48:08|08184|100537|600327|4.33B|4330000000|4.89|13613569|0|26|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022|||792900000|||
2023-04-30 03:48:13|08185|994543|603090|2.05B|2050000000|206.78|1703558|-17.37|25|2023-03-30|15/12/2022|0.14||172200000||||2022-10-28|15/09/2022|0.24||204100000|||
2023-04-30 03:48:18|08186|100645|600475|10.97B|10970000000|206.78|17196593|52.44|26|2023-04-26|15/03/2023|0.23||2210000000||||2023-04-26|15/12/2022|0.24||2790000000|||
2023-04-30 03:48:24|08187|994530|603016|3.64B|3640000000|206.78|2306795|67.6|25|2023-04-20|15/03/2023|0.1||145500000||||2023-04-07|15/12/2022|0.12||159100000|||
2023-04-30 03:48:28|08188|994502|600908|12.22B|12220000000|206.78|14021368|0.35|25|2023-04-28|15/03/2023|||||||2023-03-30|15/12/2022|0.22|0.32|1020000000|||
2023-04-30 03:48:35|08189|1116315|603185|36.56B|36560000000|88.99|5923052|1.63|23|2023-08-24|15/06/2023||2.49|||||2023-04-27|15/03/2023|1.77|1.77|3510000000|||
2023-04-30 03:48:40|08190|100794|600667|13.9B|13900000000|206.78|53734572|-0.75|26|2023-04-26|15/03/2023|0.08||8660000000||||2023-04-26|15/12/2022|-0.14||11580000000|||
2023-04-30 03:48:45|08191|994566|603416|5.19B|5190000000|36.90|1515411|30.48|27|2023-07-28|15/06/2023|||||||2023-04-27|15/03/2023|||329500000|||
2023-04-30 03:48:49|08192|1141913|688333|15.07B|15070000000|206.78|799512|30.29|17|2023-03-30|15/12/2022|0.75||397600000||||2022-10-30|15/09/2022|0.17||243700000|||
2023-04-30 03:48:56|08193|100987|600897|5.79B|5790000000|206.78|1899996|33.22|27|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:49:02|08194|102087|600153|36.45B|36450000000|206.78|22338091|-16.11|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.83|1.98|268200000000|588650000000||
2023-04-30 03:49:07|08195|100709|600563|29.97B|29970000000|206.78|1735178|-9.2|27|2023-08-21|15/06/2023||1.24||1160000000|||2023-04-28|15/03/2023|1.05|1.03|929000000|994130000||
2023-04-30 03:49:15|08196|1031318|603180|5.39B|5390000000|17.67|1776755|37.24|25|2023-04-28|15/03/2023|||575000000||||2023-04-28|15/12/2022||1.49|1070000000|||
2023-04-30 03:49:21|08197|100867|600755|20.05B|20050000000|9.11|22709297|21.79|26|2023-04-27|15/03/2023|0.29||123600000000||||2023-04-21|15/12/2022|0.53||117600000000|||
2023-04-30 03:49:26|08198|100800|600686|4.45B|4450000000|206.78|11086847|26.73|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:49:31|08199|1162093|603992|6.19B|6190000000|206.78|1586948|9.66|17|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-04-30 03:49:36|08200|100699|600549|27.72B|27720000000|19.54|20974147|23.98|27|2023-04-22|15/03/2023|0.31||8560000000||||2023-04-22|15/12/2022|0.1||11310000000|||
2023-04-30 03:49:43|08201|100316|600057|24.11B|24110000000|206.78|10943009|21.97|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:49:49|08202|101032|601012|264.37B|264370000000|206.78|70903874|-28.17|27|2023-09-01|15/06/2023||0.505||38190000000|||2023-04-28|15/12/2022|0.5092|0.4915|41960000000|32410000000||
2023-04-30 03:49:54|08203|100825|600706|4.46B|4460000000|206.78|22830984|80.41|25|2023-04-27|15/03/2023|0.04||326700000||||2022-10-27|15/09/2022|-0.06||263200000|||
2023-04-30 03:50:00|08204|101081|601369|16.33B|16330000000|206.78|11887343|24.02|26|2023-08-31|15/06/2023||0.21|||||2023-04-27|15/03/2023|0.2|0.2||||
2023-04-30 03:50:05|08205|100516|600302|1.71B|1710000000|206.78|5655609|15.12|24|2023-04-18|15/12/2022|-0.22||97230000||||2022-10-25|15/09/2022|-0.01||143200000|||
2023-04-30 03:50:12|08206|100345|600095|23.99B|23990000000|206.78|87019888|24.67|25|2023-04-16|15/12/2022|-0.06||527300000||||2022-10-27|15/09/2022|-0.01||738700000|||
2023-04-30 03:50:19|08207|1056011|603711|8.67B|8670000000|21.1|4187770|65.36|25|2023-04-18|15/03/2023|0.01||680000000|680000000|||2023-04-18|15/12/2022|0.73||1600000000|||
2023-04-30 03:50:24|08208|1162038|603950|4.73B|4730000000|206.78|1687927|63.57|15|2023-04-19|15/03/2023|0.28||403400000||||2023-03-29|15/12/2022|0.04||301300000|||
2023-04-30 03:50:29|08209|1081730|603733|17.11B|17110000000|206.78|3350170|22.24|25|2023-04-29|15/03/2023|||||||2023-03-30|15/12/2022|0.2|0.31|2230000000|1990000000||
2023-04-30 03:50:33|08210|101155|603008|9.84B|9840000000|206.78|4725553|8.13|27|2023-07-28|15/06/2023|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:50:39|08211|1008742|603225|15.5B|15500000000|10.29|11545757|8.32|25|2023-04-29|15/03/2023|0.13||12510000000||||2023-03-30|15/12/2022|-0.32|0.06|12840000000|||
2023-04-30 03:50:44|08212|100439|600208|23.04B|23040000000|2.77|73523798|0|27|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:50:49|08213|994522|601811|24.38B|24380000000|206.78|6156326|118.94|27|2023-04-27|15/03/2023|0.16||2310000000||||2023-03-28|15/12/2022|0.51||3600000000|||
2023-04-30 03:50:54|08214|994615|603888|16.25B|16250000000|31.3|27082597|107.84|25|2023-04-25|15/12/2022|0.21||794700000||||2022-10-27|15/09/2022|0.06||444800000|||
2023-04-30 03:50:58|08215|100358|600117|3.14B|3140000000|3|6194207|-7.41|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:51:03|08216|100723|600581|6.42B|6420000000|206.78|23773069|-29.82|26|2023-04-29|15/03/2023|||||||2023-04-18|15/12/2022|-0.49||3360000000|||
2023-04-30 03:51:10|08217|1088210|603706|2.76B|2760000000|206.78|972932|-13.6|21|2022-10-24|15/09/2022|0.05||||||2022-08-15|15/06/2022|0.1|||||
2023-04-30 03:51:15|08218|102089|600251|7.2B|7200000000|206.78|7988260|3.43|26|2023-04-26|15/03/2023|0.38||1530000000||||2023-04-21|15/12/2022|0.61||2410000000|||
2023-04-30 03:51:20|08219|100979|600888|11.41B|11410000000|8.45|16542014|10.6|26|2023-04-25|15/03/2023|0.32||1450000000||||2023-04-04|15/12/2022|0.21||1780000000|||
2023-04-30 03:51:26|08220|100609|600425|7.62B|7620000000|206.78|26183100|13.1|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.01||386500000|||
2023-04-30 03:51:30|08221|100693|600540|2.52B|2520000000|4.33|5227066|-2.91|24|2022-10-27|15/09/2022|-0.1||204900000||||2022-08-29|15/06/2022|-0.08||195400000|||
2023-04-30 03:51:35|08222|100560|600359|3.02B|3020000000|206.78|8511605|1.54|26|2023-04-27|15/03/2023|0.13||182000000||||2023-03-30|15/12/2022|0.02||62400000|||
2023-04-30 03:51:39|08223|100662|600509|7.73B|7730000000|6.71|17147166|48.12|26|2023-04-17|15/03/2023|0.11||||||2023-04-17|15/12/2022|0.38|||||
2023-04-30 03:51:45|08224|100604|600419|6.16B|6160000000|206.78|5956261|58.22|26|2023-04-21|15/03/2023|0.17||631000000||||2023-03-31|15/12/2022|0.14||558000000|||
2023-04-30 03:51:50|08225|102085|600075|8.76B|8760000000|206.78|9166389|-12.01|26|2023-04-20|15/03/2023|-0.02||2510000000||||2023-04-20|15/12/2022|||2250000000|||
2023-04-30 03:51:55|08226|1062256|603080|1.94B|1940000000|206.78|1448394|11.91|23|2023-04-25|15/03/2023|0.18||273000000||||2022-10-27|15/09/2022|0.11||160000000|||
2023-04-30 03:52:01|08227|994545|603101|2.54B|2540000000|5.41|3505957|-13.99|23|2022-10-28|15/09/2022|-0.08||378200000||||2022-08-26|15/06/2022|0.03||518700000|||
2023-04-30 03:52:06|08228|994564|603393|10.01B|10010000000|206.78|4545493|13.4|26|2023-04-29|15/03/2023|||||||2023-03-15|15/12/2022|0.47||1030000000|||
2023-04-30 03:52:11|08229|953917|603227|9.01B|9010000000|206.78|8579056|15.05|24|2022-10-18|15/09/2022|0.21||1150000000||||2022-08-16|15/06/2022|0.2||1030000000|||
2023-04-30 03:52:16|08230|100431|600197|12.14B|12140000000|25.72|8030088|4.55|26|2023-04-28|15/12/2022|0.05|0.19|317000000||||2023-04-28|15/03/2023|0.31||740000000|||
2023-04-30 03:52:20|08231|100886|600778|2.1B|2100000000|206.78|2178067|37.76|26|2023-04-29|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 03:52:25|08232|102962|600782|12.42B|12420000000|3.97|37195513|-30.84|26|2023-04-27|15/03/2023|0.03||22870000000||||2023-04-22|15/12/2022|-0.16|0.06|23030000000|||
2023-04-30 03:52:30|08233|100507|600291|972.83M|972830000|206.78|22865939|-48.55|22|2022-04-29|15/12/2021|-0.01||930800||||2022-04-28|15/03/2022|-0||642400|||
2023-04-30 03:52:35|08234|1062258|603356|1.68B|1680000000|206.78|2565495|18.15|22|2023-04-11|15/12/2022|-0.11||445000000||||2022-10-30|15/09/2022|0.1||615100000|||
2023-04-30 03:52:39|08235|1162053|603949|3.15B|3150000000|206.78|2441366|-37.11|15|2023-04-06|15/12/2022|0.03||79810000||||2022-10-27|15/09/2022|0.04||55770000|||
2023-04-30 03:52:45|08236|100554|600351|5.54B|5540000000|7.2|16808557|19.01|26|2023-04-29|15/03/2023|||||||2023-04-26|15/12/2022||||||
2023-04-30 03:52:49|08237|100811|600691|7.72B|7720000000|206.78|14024584|-12.63|25|2023-04-14|15/12/2022|-0.05||3540000000||||2022-10-28|15/09/2022|-0.02||3940000000|||
2023-04-30 03:52:54|08238|1089445|601869|19.73B|19730000000|206.78|4690281|63.13|28|2023-08-25|15/06/2023||0.505||4170000000|||2023-04-28|15/03/2023|0.32|0.39|3200000000|3630000000||
2023-04-30 03:52:59|08239|100444|600213|2.47B|2470000000|8.65|8262930|42.5|24|2022-10-30|15/09/2022|-0.08||415700000||||2022-08-30|15/06/2022|-0.1||238500000|||
2023-04-30 03:53:03|08240|996086|603638|14.28B|14280000000|206.78|4328319|-10.9|26|2023-04-29|15/12/2022||0.15|||||2023-04-29|15/03/2023||||||
2023-04-30 03:53:08|08241|100876|600766|1.89B|1890000000|206.78|4729112|31.31|24|2022-10-28|15/09/2022|||240400000||||2022-08-25|15/06/2022|||92310000|||
2023-04-30 03:53:14|08242|100423|600188|147.63B|147630000000|34.39|24996642|-0.98|28|2023-08-25|15/06/2023||1.55||55740000000|||2023-04-28|15/03/2023|1.15|1.93|44420000000|||
2023-04-30 03:53:19|08243|942814|600819|4.54B|4540000000|206.78|25301019|18.9|25|2023-03-30|15/12/2022|-0.01||1310000000||||2022-10-28|15/09/2022|||1320000000|||
2023-04-30 03:53:23|08244|942838|900918|656.33M|656330000|17.67|414717|-8.57|17|2021-04-30|15/03/2021|||||||2021-04-01|15/12/2020||||||
2023-04-30 03:53:28|08245|1076663|603013|7.48B|7480000000|206.78|2162846|22.69|25|2023-04-25|15/03/2023|0.25||1920000000||||2023-03-30|15/12/2022|0.21||2380000000|||
2023-04-30 03:53:33|08246|101075|601388|6.72B|6720000000|3.06|19530263|-11.3|26|2023-04-28|15/12/2022|0.04||1810000000||||2023-04-28|15/03/2023|0.03||1750000000|||
2023-04-30 03:53:39|08247|102963|600793|2.11B|2110000000|11.95|1627167|21.81|25|2023-04-20|15/03/2023|0.04||606800000||||2023-04-20|15/12/2022|0.01||504400000|||
2023-04-30 03:53:44|08248|945718|603939|35.95B|35950000000|206.78|4737015|35.35|26|2023-08-29|15/06/2023||0.4994||5910000000|||2023-04-28|15/12/2022|0.39|0.4052|5870000000|5330000000||
2023-04-30 03:53:49|08249|1081718|603666|7.59B|7590000000|206.78|3138929|-12.18|25|2023-04-28|15/03/2023|0.06||149600000||||2023-04-28|15/12/2022|-0.5642|1.65|307720000|1020000000||
2023-04-30 03:53:54|08250|100893|600785|3.95B|3950000000|206.78|3614212|12.03|26|2023-04-21|15/03/2023|0.37||1840000000||||2023-03-23|15/12/2022|-0.12|-0.12|1310000000|1310000000||
2023-04-30 03:53:59|08251|1052659|603277|8.2B|8200000000|206.78|1657320|2.9|25|2023-04-28|15/12/2022|0.19||544300000||||2023-04-28|15/03/2023|0.23||597900000|||
2023-04-30 03:54:04|08252|1054845|603396|7.58B|7580000000|206.78|2665509|35.87|25|2023-04-28|15/03/2023|||||||2023-04-18|15/12/2022|0.08||501700000|||
2023-04-30 03:54:08|08253|101163|603308|13.53B|13530000000|19.81|5856345|65.22|26|2023-04-29|15/12/2022||0.16|||||2023-04-29|15/03/2023||||||
2023-04-30 03:54:13|08254|101146|601933|31.04B|31040000000|206.78|36694189|-22.8|27|2023-09-01|15/06/2023||-0.0234||22860000000|||2023-04-29|15/12/2022|-0.21|-0.0343|19180000000|22310000000||
2023-04-30 03:54:18|08255|994539|603058|4.62B|4620000000|206.78|6496477|66.87|23|2023-03-30|15/12/2022|0.12||273300000||||2022-10-27|15/09/2022|-0.06||128600000|||
2023-04-30 03:54:23|08256|1024772|603879|2.14B|2140000000|5.90|3322713|13.46|23|2022-10-27|15/09/2022|-0.03||84450000||||2022-08-29|15/06/2022|-0.01||79390000|||
2023-04-30 03:54:28|08257|100731|600588|74.19B|74190000000|21.61|47798142|12.9|28|2023-08-21|15/06/2023||0.05||3030000000|||2023-04-29|15/03/2023||-0.129||1420000000||
2023-04-30 03:54:33|08258|100409|600177|30.38B|30380000000|6.86|11131236|0.44|26|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 03:54:37|08259|1155867|603697|4.3B|4300000000|14.08|4834930|24.49|19|2023-04-21|15/03/2023|0.16||233200000||||2023-03-30|15/12/2022|0.16||285600000|||
2023-04-30 03:54:42|08260|100464|600233|59.54B|59540000000|17.30|18361525|-3.24|27|2023-08-25|15/06/2023||0.345||15590000000|||2023-04-26|15/03/2023|0.28|0.3|12910000000|13620000000||
2023-04-30 03:54:48|08261|1162096|603217|5.69B|5690000000|27.7|1867325|15.03|17|2023-04-29|15/03/2023|||563900000||||2023-04-18|15/12/2022|2.24||550400000|||
2023-04-30 03:54:53|08262|100993|600963|12.38B|12380000000|206.78|23813965|54.97|26|2023-04-28|15/03/2023|||2520000000||||2023-03-11|15/12/2022|0.08||3360000000|||
2023-04-30 03:54:57|08263|100965|600883|1.69B|1690000000|206.78|2014763|0.7|25|2023-04-21|15/12/2022|0.09||2340000||||2022-10-28|15/09/2022|0.09||3380000|||
2023-04-30 03:55:03|08264|100653|600497|27.75B|27750000000|206.78|74801265|6.65|26|2023-04-21|15/12/2022|-0.15||5630000000||||2023-04-21|15/03/2023|0.11||5790000000|5790000000||
2023-04-30 03:55:08|08265|100898|600792|3.23B|3230000000|206.78|4879808|-24.19|24|2022-10-27|15/09/2022|-0.03||1730000000||||2022-08-14|15/06/2022|-0.01||2140000000|||
2023-04-30 03:55:13|08266|100460|600239|3.47B|3470000000|206.78|6731240|9.09|26|2023-04-24|15/03/2023|0.1||397000000||||2023-04-24|15/12/2022|-0.21||569000000|||
2023-04-30 03:55:18|08267|101019|600995|43.95B|43950000000|206.78|6602732|10.18|27|2023-08-29|15/06/2023||0.14|||||2023-04-25|15/03/2023|0.12|0.12||||
2023-04-30 03:55:23|08268|100347|600096|35.09B|35090000000|206.78|33606933|-19.79|26|2023-04-29|15/03/2023|0.86||15890000000||||2023-04-15|15/12/2022|0.49||18850000000|||
2023-04-30 03:55:29|08269|1024795|603801|9.99B|9990000000|206.78|3485913|59.74|25|2023-04-28|15/03/2023|0.17||806000000|806000000|||2023-04-27|15/12/2022|0.77|0.71|1870000000|1870000000||
2023-04-30 03:55:33|08270|1162057|603221|1.77B|1770000000|7.39|1170589|2.07|13|2022-10-28|15/09/2022|-0.07||168500000||||2022-08-29|15/06/2022|-0||223300000|||
2023-04-30 03:55:37|08271|100899|600794|4.5B|4500000000|206.78|11416871|26.26|25|2023-04-25|15/03/2023|||||||2023-03-28|15/12/2022|0.03||332900000|||
2023-04-30 03:55:43|08272|100616|600436|164.06B|164060000000|206.78|1808514|-11.18|28|2023-08-28|15/06/2023||1.19||2420000000|||2023-04-15|15/03/2023|1.24|1.26|2630000000|2630000000||
2023-04-30 03:55:47|08273|100357|600113|3.04B|3040000000|206.78|9115359|5.11|24|2023-03-10|15/12/2022|0.1||179300000||||2022-10-28|15/09/2022|0.1||191700000|||
2023-04-30 03:55:53|08274|101151|603001|2.25B|2250000000|206.78|3742706|-17.18|26|2023-04-26|15/12/2022|||||||2023-04-26|15/03/2023||||||
2023-04-30 03:55:57|08275|1010633|603229|9.68B|9680000000|168.58|4278909|-55.83|25|2023-04-28|15/12/2022|0.15||186600000||||2023-04-28|15/03/2023|0.22||262500000|||
2023-04-30 03:56:03|08276|1024777|603331|2.83B|2830000000|13.92|3803256|28.89|23|2022-10-27|15/09/2022|0.14||318800000||||2022-08-09|15/06/2022|0.13||351400000|||
2023-04-30 03:56:07|08277|1043301|603129|20.24B|20240000000|136.17|1314508|16.58|25|2023-04-12|15/03/2023|1.4||2880000000||||2023-04-12|15/12/2022|0.87|0.4399|2750000000|3300000000||
2023-04-30 03:56:12|08278|1056010|603685|1.86B|1860000000|11.03|1894998|21.88|23|2022-10-27|15/09/2022|0.06||293000000||||2022-08-28|15/06/2022|||316800000|||
2023-04-30 03:56:17|08279|997890|603811|4.5B|4500000000|206.78|4238080|41.16|23|2022-10-26|15/09/2022|0.16||158100000||||2022-08-22|15/06/2022|0.16||158500000|||
2023-04-30 03:56:21|08280|1024787|603316|1.49B|1490000000|206.78|5092329|-0.18|23|2022-10-28|15/09/2022|0.01||182800000||||2022-08-29|15/06/2022|0.04||307600000|||
2023-04-30 03:56:28|08281|945721|603222|6.47B|6470000000|206.78|14643425|13.89|26|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022|-0.09||197400000|||
2023-04-30 03:56:33|08282|100896|600790|6.58B|6580000000|206.78|12643103|32.06|25|2023-04-26|15/12/2022|0.34||201100000||||2022-10-27|15/09/2022|0.22||223900000|||
2023-04-30 03:56:37|08283|101129|601877|55.43B|55430000000|206.78|14477492|-20.31|27|2023-04-29|15/03/2023||0.29||8194000000|||2023-04-29|15/12/2022||0.63||7320000000||
2023-04-30 03:56:42|08284|100602|600415|53.11B|53110000000|206.78|130246208|89.43|26|2023-04-12|15/03/2023|0.22||2120000000|2120000000|||2023-04-12|15/12/2022|-0.09|0.05|1300000000|5661000000||
2023-04-30 03:56:49|08285|100717|600572|17.78B|17780000000|206.78|51583087|56.56|26|2023-04-19|15/03/2023|0.11||2130000000||||2023-04-15|15/12/2022|0.05||1510000000|||
2023-04-30 03:56:53|08286|1008741|603081|6.23B|6230000000|29.28|5677484|43.99|25|2023-04-28|15/12/2022|||||||2023-04-28|15/03/2023||||||
2023-04-30 03:56:58|08287|100761|600633|17.53B|17530000000|168.58|54429772|132.77|27|2023-04-25|15/03/2023|0.21||923800000||||2023-04-13|15/12/2022|0.1||1250000000|||
2023-04-30 03:57:03|08288|1024779|603757|5.4B|5400000000|32.40|3500789|149.23|25|2023-04-24|15/12/2022|0.56||507800000||||2023-04-24|15/03/2023|0.35||434000000|||
2023-04-30 03:57:09|08289|994588|603701|3.21B|3210000000|206.78|6001196|60.23|23|2022-10-28|15/09/2022|-0||124300000||||2022-08-28|15/06/2022|0.03||105000000|||
2023-04-30 03:57:14|08290|1009370|603320|1.61B|1610000000|206.78|1172909|19.08|25|2023-04-25|15/03/2023|0.04||199900000||||2023-04-12|15/12/2022|0.01||226600000|||
2023-04-30 03:57:18|08291|950056|603338|25.87B|25870000000|206.78|3711601|37.34|26|2023-08-24|15/06/2023||0.9881||2390000000|||2023-04-27|15/03/2023|0.63|0.5076|1300000000|1170000000||
2023-04-30 03:57:23|08292|100677|600526|4.38B|4380000000|206.78|7589229|-2.87|25|2023-04-17|15/12/2022|0.07||1740000000||||2022-10-26|15/09/2022|0.08||1030000000|||
2023-04-30 03:57:27|08293|100308|600070|2.45B|2450000000|206.78|15196252|2.69|24|2022-10-28|15/09/2022|-0.27||53450000||||2022-08-26|15/06/2022|-0.11||40240000|||
2023-04-30 03:57:32|08294|100463|600232|1.97B|1970000000|206.78|2800424|4.04|26|2023-04-27|15/03/2023|||||||2023-04-07|15/12/2022|0.01||375300000|||
2023-04-30 03:57:37|08295|953919|603311|2.87B|2870000000|206.78|2090093|32.5|26|2023-04-29|15/03/2023|0.09||206000000||||2023-04-21|15/12/2022|-0.04||195900000|||
2023-04-30 03:57:42|08296|1081733|603897|3.86B|3860000000|206.78|2609301|-13.55|23|2022-10-28|15/09/2022|-0.09||2020000000||||2022-08-04|15/06/2022|0.31||3070000000|||
2023-04-30 03:57:47|08297|1162063|603687|3.69B|3690000000|206.78|15341812|4.39|15|2022-10-30|15/09/2022|0.05||501800000||||2022-08-29|15/06/2022|0.07||529100000|||
2023-04-30 03:57:51|08298|100322|600052|4.16B|4160000000|206.78|3783777|45.43|23|2022-10-27|15/09/2022|0.05||19620000||||2022-08-17|15/06/2022|0.01||53980000|||
2023-04-30 03:57:56|08299|100317|600059|9.02B|9020000000|9.9|12517026|6.68|26|2023-04-26|15/03/2023|||||||2023-04-13|15/12/2022|0.08||498600000|||
2023-04-30 03:58:01|08300|1141894|688006|21.45B|21450000000|206.78|3263869|13.3|21|2023-08-29|15/06/2023||0.51||1450000000|||2023-04-27|15/12/2022|0.26|0.24|686000000|834230000||
2023-04-30 03:58:05|08301|101015|600987|8.31B|8310000000|7.91|10692962|55.1|26|2023-04-29|15/03/2023|||||||2023-04-20|15/12/2022|0.2||2040000000|||
2023-04-30 03:58:10|08302|1056009|603661|5B|5000000000|36.84|663864|53.96|25|2023-04-28|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 03:58:15|08303|100485|600267|14.84B|14840000000|12.68|14581067|21.22|26|2023-04-25|15/03/2023|0.17||3060000000||||2023-03-31|15/12/2022|0.16||3290000000|||
2023-04-30 03:58:20|08304|100682|600521|29.05B|29050000000|206.78|14398242|29.07|27|2023-08-28|15/06/2023||0.2||2430000000|||2023-04-29|15/12/2022||0.13||2030000000||
2023-04-30 03:58:24|08305|1043302|603181|6.19B|6190000000|10.67|2787030|-29.29|25|2023-04-29|15/03/2023|||||||2023-04-12|15/12/2022|0.17||461000000|||
2023-04-30 03:58:29|08306|953918|603300|11.09B|11090000000|206.78|18392151|8.34|26|2023-04-22|15/03/2023|0.1||843000000||||2023-03-30|15/12/2022|0.15||952000000|||
2023-04-30 03:58:33|08307|945175|603799|83.17B|83170000000|52|19574350|-17.87|27|2023-08-31|15/06/2023||1.04||36337000000|||2023-04-28|15/03/2023|0.64|0.9|19110000000|19110000000||
2023-04-30 03:58:39|08308|945171|603558|3.14B|3140000000|206.78|3471162|-22.96|25|2023-04-28|15/03/2023|0.23||||||2023-03-21|15/12/2022|-0.02|0.15|536000000|||
2023-04-30 03:58:44|08309|994603|603822|2.39B|2390000000|206.78|1114591|-4.78|25|2023-04-20|15/03/2023|0.13||649700000||||2023-04-20|15/12/2022|-0.89||887300000|||
2023-04-30 03:58:49|08310|100491|600273|13.69B|13690000000|206.78|13395692|-5.66|26|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.24||2550000000|||
2023-04-30 03:58:53|08311|100795|600668|4.22B|4220000000|12.25|4335372|-9.99|23|2023-04-17|15/12/2022|0.3||968400000||||2022-10-30|15/09/2022|0.12||829200000|||
2023-04-30 03:58:57|08312|1162065|603948|3.61B|3610000000|206.78|827200|-9.78|15|2023-04-26|15/03/2023|0.57||703000000||||2022-10-25|15/09/2022|0.47||656800000|||
2023-04-30 03:59:02|08313|1162060|603583|7.46B|7460000000|206.78|4413102|-27.03|17|2023-04-25|15/03/2023|0.03||535000000||||2023-04-25|15/12/2022|0.1982|0.2864|814000000|756000000||
2023-04-30 03:59:07|08314|1024785|603980|3.15B|3150000000|4.50|2390876|-12.11|24|2023-04-25|15/12/2022|-0.24||377500000||||2022-10-28|15/09/2022|-0.04||410900000|||
2023-04-30 03:59:12|08315|1054848|603607|2.47B|2470000000|206.78|1631163|12.92|23|2022-10-27|15/09/2022|0.14||181100000||||2022-08-25|15/06/2022|0.2||207200000|||
2023-04-30 03:59:18|08316|942595|603456|28.84B|28840000000|206.78|6490818|-32.05|26|2023-04-18|15/12/2022||1.04||4766000000|||2023-04-18|15/03/2023||||||
2023-04-30 03:59:23|08317|100417|600160|40.9B|40900000000|206.78|30096188|33.48|27|2023-04-28|15/03/2023|0.06||4580000000|4580000000|||2023-04-21|15/12/2022|0.25||5110000000|||
2023-04-30 03:59:28|08318|997889|603665|4.57B|4570000000|206.78|1361801|-35.57|25|2023-04-29|15/03/2023|-0.14||353200000||||2023-04-18|15/12/2022|0.52||480500000|||
2023-04-30 03:59:33|08319|994591|603726|2.28B|2280000000|12.27|1505830|9.26|23|2022-10-28|15/09/2022|0.15||413600000||||2022-08-29|15/06/2022|0.2||513000000|||
2023-04-30 03:59:39|08320|100555|600352|30.23B|30230000000|206.78|21967288|-4.87|27|2023-04-28|15/03/2023|0.11||3750000000||||2023-04-15|15/12/2022|0.39|0.65|7800000000|||
2023-04-30 03:59:46|08321|100446|600216|11.47B|11470000000|206.78|14756812|-5.23|26|2023-04-26|15/03/2023|0.12||2010000000||||2023-04-26|15/12/2022|0.06|1.49|1990000000|8382000000||
2023-04-30 03:59:51|08322|1052660|603321|2.11B|2110000000|206.78|2168319|13.91|23|2022-10-26|15/09/2022|0.05||311200000||||2022-08-23|15/06/2022|0.09||321800000|||
2023-04-30 03:59:56|08323|100369|600120|13.63B|13630000000|206.78|23052732|8.72|25|2023-04-07|15/12/2022|0.22||4790000000||||2022-10-28|15/09/2022|0.03||4220000000|||
2023-04-30 04:00:06|08324|100900|600796|4.58B|4580000000|206.78|2729667|7.52|23|2022-10-26|15/09/2022|0.06||465000000||||2022-08-25|15/06/2022|0.05||491600000|||
2023-04-30 04:00:11|08325|955761|603116|3.08B|3080000000|206.78|2777015|5.31|24|2022-10-28|15/09/2022|||541000000||||2022-08-15|15/06/2022|0.01||581100000|||
2023-04-30 04:00:16|08326|996072|603165|3.82B|3820000000|206.78|5521583|4.52|25|2023-04-21|15/03/2023|0.3||541100000||||2023-04-21|15/12/2022|0.12||629600000|||
2023-04-30 04:00:22|08327|1162095|603379|17.33B|17330000000|206.78|7060048|56.06|17|2023-04-21|15/12/2022|0.04||1000000000||||2023-04-21|15/03/2023|0.03||777600000|||
2023-04-30 04:00:27|08328|994537|603033|13.87B|13870000000|29.28|1603190|13.31|25|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 04:00:32|08329|102966|603168|3.59B|3590000000|206.78|6648404|21.08|24|2022-10-28|15/09/2022|0.03||134300000||||2022-08-29|15/06/2022|0.02||130700000|||
2023-04-30 04:00:36|08330|1043299|603079|2.14B|2140000000|12.5|1861504|7.94|23|2023-03-24|15/12/2022|-0.08||202100000||||2022-10-28|15/09/2022|0.04||185500000|||
2023-04-30 04:00:41|08331|951036|603703|4.27B|4270000000|14.82|3586995|-10.62|24|2023-04-20|15/12/2022|-0.02||226500000||||2022-10-27|15/09/2022|0.02||189300000|||
2023-04-30 04:00:46|08332|1010635|603896|9.1B|9100000000|206.78|3265142|24.06|25|2023-04-29|15/03/2023|||||||2023-04-19|15/12/2022|0.75||321000000|||
2023-04-30 04:00:52|08333|994571|603520|5.93B|5930000000|206.78|6120708|-45.77|26|2023-04-28|15/03/2023||-1.41||131430000|||2023-04-26|15/12/2022|-0.24|-0.9268|754000000|122240000||
2023-04-30 04:00:58|08334|1052654|603055|8.35B|8350000000|206.78|6217345|8.7|25|2023-04-28|15/03/2023|0.15||970000000||||2023-04-11|15/12/2022|-0.03|0.1|999000000|||
2023-04-30 04:01:03|08335|997533|603578|2.41B|2410000000|206.78|3603864|22.75|24|2023-03-28|15/12/2022|0.06||152400000||||2022-10-27|15/09/2022|0.13||129300000|||
2023-04-30 04:01:09|08336|955760|603085|3.82B|3820000000|206.78|3396825|45.91|26|2023-04-29|15/03/2023|||||||2023-04-29|15/12/2022||||||
2023-04-30 04:01:15|08337|1043305|603500|3.08B|3080000000|206.78|1745512|13.14|23|2022-10-27|15/09/2022|0.07||148100000||||2022-08-25|15/06/2022|0.09||123200000|||
2023-04-30 04:01:21|08338|1010636|603926|2.05B|2050000000|206.78|1125180|0.25|23|2022-10-25|15/09/2022|0.06||489900000||||2022-08-29|15/06/2022|0.12||557100000|||
2023-04-30 04:01:26|08339|1024780|603595|9.85B|9850000000|206.78|4381159|25.06|25|2023-04-29|15/03/2023|||||||2023-03-31|15/12/2022|0.01||457000000|||
2023-04-30 04:01:31|08340|996073|603177|2.82B|2820000000|13.61|3701931|-33.93|23|2022-10-28|15/09/2022|0.01||216700000||||2022-08-29|15/06/2022|0.03||127500000|||
2023-04-30 04:01:36|08341|942598|603010|6.6B|6600000000|206.78|3965358|-30.88|26|2023-04-28|15/03/2023|0.1||710600000||||2023-03-28|15/12/2022|0.14||934100000|||
2023-04-30 04:01:42|08342|996074|603186|3.87B|3870000000|206.78|7411202|41.66|26|2023-08-17|15/06/2023||||961000000|||2023-04-18|15/03/2023|-0.06||758000000|902000000||
2023-04-30 04:01:48|08343|953921|603568|30.97B|30970000000|206.78|4536002|-2.81|26|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|0.24|0.3385|1140000000|||
2023-04-30 04:01:53|08344|942802|600576|9.4B|9400000000|206.78|12633323|81.65|26|2023-04-20|15/03/2023|0.02||131700000||||2023-04-20|15/12/2022|0.01||200400000|||
2023-04-30 04:01:59|08345|994586|603667|3.74B|3740000000|206.78|4329290|19.27|26|2023-04-29|15/03/2023|||||||2023-04-28|15/12/2022|0.13|0.13||||
2023-04-30 04:02:05|08346|996076|603239|3.93B|3930000000|206.78|2978486|36.76|25|2023-04-26|15/03/2023|||||||2023-04-19|15/12/2022|0.13||289400000|||
2023-04-30 04:02:10|08347|100737|600596|14.32B|14320000000|12.5|14131608|-27.58|26|2023-04-28|15/12/2022|0.08||3670000000||||2023-04-28|15/03/2023|0.09||3880000000|||
2023-04-30 04:02:16|08348|994616|603889|4.71B|4710000000|206.78|5760173|56.73|26|2023-04-14|15/12/2022|0.1|0.1|825000000||||2023-04-14|15/03/2023|0.18||978000000|979000000||
2023-04-30 04:02:20|08349|1162080|603867|5.92B|5920000000|31.90|3865963|40.81|16|2022-10-24|15/09/2022|0.3||623300000||||2022-08-11|15/06/2022|0.5||682200000|||
2023-04-30 04:02:25|08350|1088199|603105|7.5B|7500000000|206.78|14057806|68.54|26|2023-04-20|15/03/2023|||||||2023-03-16|15/12/2022|0.06||130000000|||
2023-04-30 04:02:30|08351|100482|600261|4.68B|4680000000|3.4|5516626|0.89|27|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022|0.04||837900000|||
2023-04-30 04:02:36|08352|1162081|603995|9.01B|9010000000|206.78|3955917|-12.93|17|2023-04-29|15/03/2023|0.28||7490000000||||2023-04-14|15/12/2022|0.36|0.07|9190000000|||
2023-04-30 04:02:42|08353|1031314|603388|3.1B|3100000000|206.78|10846555|55.81|23|2022-10-30|15/09/2022|0.02||104000000||||2022-08-25|15/06/2022|0.08||145300000|||
2023-04-30 04:02:47|08354|1162054|603095|2.91B|2910000000|206.78|845111|7.09|13|2023-04-14|15/12/2022|0.14||208700000||||2022-10-27|15/09/2022|2.35||290100000|||
2023-04-30 04:02:52|08355|100294|600023|60.21B|60210000000|206.78|42074251|30.9|26|2023-04-28|15/12/2022|-0.36||19310000000||||2023-04-28|15/03/2023|0.08||17650000000|||
2023-04-30 04:02:57|08356|1024781|603767|2.13B|2130000000|206.78|2550198|-16.39|23|2023-03-30|15/12/2022|-0.01||255900000||||2022-10-25|15/09/2022|0.09||287700000|||
2023-04-30 04:03:02|08357|1081728|603301|9.55B|9550000000|206.78|1832396|9.27|24|2023-04-26|15/12/2022|0.83||1940000000||||2023-04-26|15/03/2023|0.55||1300000000|||
2023-04-30 04:03:08|08358|994606|603843|2.94B|2940000000|206.78|12462402|-6.67|24|2022-10-27|15/09/2022|||555200000||||2022-08-29|15/06/2022|0.04||620500000|||
2023-04-30 04:03:12|08359|100370|600121|5.5B|5500000000|168.58|19814363|19|26|2023-04-29|15/03/2023|||||||2023-04-11|15/12/2022|0.01||1190000000|||
2023-04-30 04:03:17|08360|101110|601717|23.73B|23730000000|206.78|13982087|21.78|28|2023-08-31|15/06/2023||0.54|||||2023-04-26|15/03/2023|0.443|0.47|9220000000|||
2023-04-30 04:03:22|08361|102948|600066|29.91B|29910000000|206.78|41535995|78.23|28|2023-08-29|15/06/2023||0.0965||5960000000|||2023-04-26|15/03/2023|0.0923|0.0923|3580000000|5700000000||
2023-04-30 04:03:27|08362|996085|603637|1.98B|1980000000|206.78|4330811|11.56|25|2023-04-20|15/03/2023|0.08||134600000||||2023-04-20|15/12/2022|0.19||103300000|||
2023-04-30 04:03:32|08363|1024791|601878|39.64B|39640000000|206.78|27077351|10.97|25|2023-04-28|15/03/2023|||4930000000||||2023-03-30|15/12/2022|0.11||5230000000|||
2023-04-30 04:03:37|08364|101014|600986|9.46B|9460000000|206.78|66864888|43.71|25|2023-04-25|15/12/2022|-0.04||3370000000||||2023-04-25|15/03/2023|0.03||2800000000|||
2023-04-30 04:03:42|08365|102964|601599|4.26B|4260000000|206.78|19594410|13.62|26|2023-04-25|15/12/2022|||||||2023-04-25|15/03/2023||||||
2023-04-30 04:03:47|08366|100655|600489|57.78B|57780000000|11.92|66973580|65.1|27|2023-08-31|15/06/2023||0.12|||||2023-04-27|15/03/2023|0.12|0.08|13350000000|||
2023-04-30 04:03:52|08367|100919|600818|6.44B|6440000000|206.78|3648546|63.6|25|2023-04-21|15/12/2022|-0.33||222900000||||2022-10-27|15/09/2022|0.05||313400000|||
2023-04-30 04:03:58|08368|101179|900915|931.11M|931110000|0.759|899968|54.9|8|2018-10-30|15/09/2018|||||||2018-08-18|15/06/2018||||||
2023-04-30 04:04:04|08369|1056008|603619|7.11B|7110000000|206.78|8063675|18.23|26|2023-05-01|15/03/2023|||||||2023-04-20|15/12/2022|0.35||849000000|||
2023-04-30 04:04:10|08370|100397|600163|10.05B|10050000000|206.78|10146152|-27.17|25|2023-04-28|15/03/2023|||||||2023-04-20|15/12/2022|0.15||613200000|||
2023-04-30 04:04:15|08371|100526|600313|9.64B|9640000000|8.91|29801521|11.93|26|2023-04-08|15/03/2023|0.04||1220000000||||2023-03-22|15/12/2022|0.15||1450000000|||
2023-04-30 04:04:20|08372|1162148|600918|52.06B|52060000000|206.78|33901602|3.18|16|2023-04-14|15/03/2023|0.16||3570000000||||2023-03-30|15/12/2022|-0.05||1900000000|||
2023-04-30 04:04:26|08373|994574|603559|1.54B|1540000000|10.73|9197040|15.13|24|2023-04-27|15/03/2023|-0.15||44580000||||2022-10-26|15/09/2022|-0.12||68990000|||
2023-04-30 04:04:32|08374|101101|601636|27.26B|27260000000|10.27|33395370|-7.56|27|2023-08-17|15/06/2023||0.185||4460000000|||2023-04-26|15/03/2023|0.04|0.08|3130000000|3390000000||
2023-04-30 04:04:38|08375|100635|600479|5.74B|5740000000|206.78|9924006|46.49|25|2023-04-29|15/03/2023|||||||2023-04-13|15/12/2022|0.28||1130000000|||
2023-04-30 04:04:44|08376|100991|600961|8.09B|8090000000|8.84|10104963|17.09|24|2023-04-13|15/12/2022|-0.06||3470000000||||2022-10-27|15/09/2022|-0.06||3670000000|||
2023-04-30 04:04:48|08377|100623|600458|8.81B|8810000000|10.98|9311475|42.97|27|2023-05-01|15/03/2023|0.13||4010000000||||2023-03-31|15/12/2022|0.19||4490000000|||
2023-04-30 04:04:54|08378|101133|601899|330.88B|330880000000|206.78|164405639|15.9|28|2023-08-25|15/06/2023||0.2455||74980000000|||2023-04-27|15/03/2023|0.207|0.2305|74940000000|74980000000||
2023-04-30 04:05:00|08379|1072212|603709|1.3B|1300000000|206.78|813546|13.49|22|2022-10-28|15/09/2022|-0.12||157100000||||2022-08-26|15/06/2022|0.02||162300000|||
2023-04-30 04:05:06|08380|41398|ABGJ|146.92B|146920000000|206.78|2924081|3.38|31|2023-05-31|15/03/2023|||||||2023-03-13|15/12/2022|12.14|1279|87740000000|46945000000||
2023-04-30 04:05:15|08381|41384|ARIJ|45.03B|45030000000|206.78|409382|-12.29|15|2023-03-01|15/12/2022|22.34|3927|8740000000|10790000000|||2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000||
2023-04-30 04:05:20|08382|41383|ANGJ|205.25B|205250000000|206.78|1935856|48.7|30|2023-08-04|15/06/2023||0.21|||||2023-05-12|15/03/2023||0.26||||
2023-04-30 04:05:29|08383|41386|APNJ|81.34B|81340000000|18272|1248478|7.4|17|2023-03-07|15/12/2022|6.02|748.00|19150000000||||2022-08-31|15/06/2022|14.32||38610000000|||
2023-04-30 04:05:32|08384|8990|||||||24|2022-04-20|15/03/2022|||||||2022-02-15|15/12/2021||||||
2023-04-30 04:05:36|08385|41393|BVTJ|85.16B|85160000000|25,055|1056557|14.9|18|2023-02-27|15/12/2022|9.17||57210000000||||2022-09-05|15/06/2022|14.9||99930000000|||
2023-04-30 04:05:41|08386|41367|BTIJ|1.5T|1500000000000|67,083|734241|1.04|24|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 04:05:46|08387|50081|SHCJ|53.16B|53160000000|206.78|482866|-18.13|0||
2023-04-30 04:05:51|08388|41379|DSYJ|94.66B|94660000000|14377|1433508|-5.58|18|2023-02-23|15/12/2022|4.37||34820000000||||2022-09-07|15/06/2022|3.25||34730000000|||
2023-04-30 04:05:56|08389|41391|EXXJ|46.33B|46330000000|206.78|871189|-15.31|31|2023-05-01|15/03/2023|||||||2023-03-16|15/12/2022|57.13|3790|46370000000|24599000000||
2023-04-30 04:06:01|08390|41358|FSRJ|360.82B|360820000000|206.78|13269641|-6.03|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||
2023-04-30 04:06:06|08391|41399|GRTJ|43.43B|43430000000|206.78|10215559|-9.84|17|2023-03-14|15/12/2022|0.54||6850000000||||2022-09-14|15/06/2022|1.25||6670000000|||
2023-04-30 04:06:12|08392|41390|IMPJ|151.72B|151720000000|206.78|3237969|-13.81|29|2023-04-26|15/03/2023|||||||2023-03-20|15/12/2022|16.44|2428|57800000000|||
2023-04-30 04:06:17|08393|41387|IPLJ|12.63B|12630000000|206.78|411039|0|14|2022-03-14|15/12/2021|||||||2021-09-07|15/06/2021|0.65||25850000000|||
2023-04-30 04:06:22|08394|41370|INPJ|98.43B|98430000000|206.78|1205381|15.73}|9|2019-05-23|15/03/2019|||||||2018-05-17|15/03/2018||||||
2023-04-30 04:06:28|08395|41359|INLJ|85.48B|85480000000|206.78|739432|11.62|19|2022-11-17|15/09/2022|||||||2022-05-19|15/03/2022||||||
2023-04-30 04:06:33|08396|41392|KIOJ|142.4B|142400000000|206.78|392313|-16.91|32|2023-07-25|15/06/2023||3685||46346000000|||2023-04-25|15/03/2023|||9500000000|||
2023-04-30 04:06:37|08397|50185|LHCJ|323.4M|323400000|206.78|3763751|-3.62|18|2023-05-24|15/03/2023||44.00||14165000000|||2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000||
2023-04-30 04:06:43|08398|41371|MNPJ|140.9B|140900000000|206.78|637175|-4.23|0||
2023-04-30 04:06:47|08399|41382|MTNJ|231.76B|231760000000|12832|3998806|-23.93|31|2023-05-11|15/03/2023|||||||2023-03-13|15/12/2022|6.11|788.00|109500000000|104018000000||
2023-04-30 04:06:52|08400|1123065|MCGJ|48.89B|48890000000|206.78|1102755|-11.45|12|2023-06-07|15/03/2023|||||||2022-11-10|15/09/2022|-0.6||28650000000|||
2023-04-30 04:06:57|08401|41376|NPNJn|657.58B|657580000000|206.78|609153|101.83|17|2023-06-23|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 04:07:02|08402|41360|NEDJ|102.83B|102830000000|206.78|1915391|-4.8|30|2023-05-31|15/03/2023|||||||2023-03-07|15/12/2022|14.75|1379|64180000000|30525000000||
2023-04-30 04:07:07|08403|41373|OMUJ|51.26B|51260000000|206.78|12486954|-8.43|18|2023-03-13|15/12/2022|1.63||87030000000||||2022-08-29|15/06/2022|1.16||43200000000|||
2023-04-30 04:07:11|08404|50078|RNIJ|73.2B|73200000000|206.78|257522|24.11|1|2015-11-16|15/09/2014|||||||
2023-04-30 04:07:17|08405|41381|REMJ|78.42B|78420000000|206.78|1029438|-1.67|15|2023-03-22|15/12/2022||624.00|||||2022-09-20|15/06/2022|14.55||37760000000|||
2023-04-30 04:07:21|08406|41365|||||||30|2023-05-12|15/03/2023||5.11||81690000000|||2023-01-18|15/12/2022|||99260000000|101520000000||
2023-04-30 04:07:26|08407|41380|RMHJ|708.24M|708240000|206.78|1398583|-68.12|19|2023-06-22|15/06/2023|||||||2022-12-19|15/12/2022||||||
2023-04-30 04:07:31|08408|41361|SLMJ|115.28B|115280000000|5,643|5194158|-14.28|19|2023-03-08|15/12/2022|2.81||38720000000||||2022-09-08|15/06/2022|2.55||37510000000|||
2023-04-30 04:07:36|08409|41374|SOLJ|152.06B|152060000000|206.78|1981127|-39.62|31|2023-04-21|15/03/2023|||39910000000||||2023-02-21|15/12/2022|22.85|1770|37980000000|37980000000||
2023-04-30 04:07:41|08410|41363|SHPJ|121.03B|121030000000|206.78|1535442|-2.65|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||
2023-04-30 04:07:45|08411|41362|SBKJ|282.39B|282390000000|206.78|3478229|1.96|20|2023-03-09|15/12/2022|11.4|1115|90570000000|77955000000|||2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000||
2023-04-30 04:07:50|08412|41388|TBSJ|30.99B|30990000000|19,819|353189|27.86|27|2023-05-25|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 04:07:56|08413|41394|VODJ|242.36B|242360000000|206.78|1447282|-17.6|30|2023-07-21|15/06/2023||||5998000000|||2023-05-15|15/03/2023||558.00||55956000000||
2023-04-30 04:08:02|08414|41385|WHLJ|59.79B|59790000000|6,500|3976349|9.39|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||
2023-04-30 04:08:07|08415|11719|4001|12.87B|12870000000|206.78|114181|27.91|35|2023-08-03|15/06/2023||0.6306||2450000000|||2023-05-09|15/03/2023||1.24||2710000000||
2023-04-30 04:08:11|08416|997122|4191|624M|624000000|31.20|318715|-14.64|25|2023-06-27|15/03/2023|||||||2023-02-08|15/12/2022|0.4||86290000|||
2023-04-30 04:08:16|08417|11711|3010|3.54B|3540000000|35.40|144700|-15.61|34|2023-05-01|15/03/2023||||230500000|||2023-02-23|15/12/2022|0.35||254500000|249330000||
2023-04-30 04:08:22|08418|11705|2330|12.34B|12340000000|206.78|487645|-29.06|36|2023-08-01|15/06/2023||0.23||651990000|||2023-05-01|15/03/2023||0.0533||644070000||
2023-04-30 04:08:26|08419|11629|8160|621.16M|621160000|206.78|744105|-62.58|24|2023-03-08|15/12/2022|0.29||152900000||||2022-11-03|15/09/2022|0.09||121300000|||
2023-04-30 04:08:32|08420|11641|8280|560.8M|560800000|206.78|125562|-35.81|24|2023-03-21|15/12/2022|0.04||117600000||||2022-11-10|15/09/2022|-0.69||57100000|||
2023-04-30 04:08:37|08421|962550|4320|1.72B|1720000000|206.78|77502|2.22|24|2023-03-12|15/12/2022|0.14||55450000||||2022-11-08|15/09/2022|0.19||53270000|||
2023-04-30 04:08:41|08422|1025124|4012|1.63B|1630000000|206.78|111758|-7.07|26|2023-07-20|15/06/2023|||||||2023-05-30|15/03/2023||||||
2023-04-30 04:08:53|08423|11731|4130|462.13M|462130000|15.56|943182|-13.07|22|2023-04-09|15/12/2022|-0.1||3540000||||2022-11-15|15/09/2022|-0.02||2800000|||
2023-04-30 04:08:58|08424|11630|8170|819M|819000000|206.78|115099|0.47|24|2023-03-28|15/12/2022|0.29||287400000||||2022-11-11|15/09/2022|0.56||296800000|||
2023-04-30 04:09:03|08425|11650|6020|819M|819000000|206.78|948908|26.51|24|2023-04-09|15/12/2022|0.27||2710000||||2022-11-18|15/09/2022|||2920000|||
2023-04-30 04:09:09|08426|940928|4007|8.93B|8930000000|206.78|311558|52.46|27|2023-05-04|15/03/2023||||315000000|||2023-03-02|15/12/2022|0.46||343000000|294500000||
2023-04-30 04:09:13|08427|103950|1820|828.45M|828450000|26.30|642983|-17.79|29|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022|-0.87||200000000|||
2023-04-30 04:09:21|08428|1025125|3008|852.19M|852190000|206.78|9946449|17.26|23|2023-03-21|15/12/2022|0.5||50810000||||2022-10-28|15/09/2022|0.14||32560000|||
2023-04-30 04:09:25|08429|1053058|4334|557.24M|557240000|206.78|47726|1.34|6|2023-04-02|15/12/2022|0.29||30640000||||2022-08-17|15/06/2022|0.17||31240000|||
2023-04-30 04:09:29|08430|1062590|4337|329.7M|329700000|168.58|104425|-25.77|3|2022-09-08|15/06/2022|0.39||18280000||||2022-06-23|15/12/2021|0.12||8400000|||
2023-04-30 04:09:34|08431|1129465|7200|3.66B|3660000000|122.00|73363|10.24|19|2023-07-17|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 04:09:39|08432|997124|4141|475.2M|475200000|206.78|79419|-16.63|24|2023-04-19|15/12/2022|-0.09||21430000||||2022-11-10|15/09/2022|0.08||29560000|||
2023-04-30 04:09:46|08433|11665|1120|307.2B|307200000000|76.80|4487443|-30.42|40|2023-07-24|15/06/2023||1.11||7460000000|||2023-04-27|15/03/2023|1.08|1.08|7190000000|7200000000||
2023-04-30 04:09:50|08434|1090528|4340|1.6B|1600000000|206.78|120670|-9.78|10|2023-04-02|15/12/2022|0.28||80250000||||2022-08-16|15/06/2022|0.42||79720000|||
2023-04-30 04:09:54|08435|980213|1304|1.24B|1240000000|168.58|254457|-38.6|26|2023-07-25|15/03/2023|||||||2023-02-02|15/12/2022|-0.82||461800000|394000000||
2023-04-30 04:09:59|08436|11704|2320|1.12B|1120000000|29.28|175214|-9.29|26|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|1.53||2210000000|||
2023-04-30 04:10:04|08437|11706|2340|1.58B|1580000000|206.78|609824|-14.84|24|2023-04-06|15/12/2022|-0.33||155000000||||2022-11-13|15/09/2022|-0.19||142600000|||
2023-04-30 04:10:08|08438|1057695|4338|1.34B|1340000000|206.78|72581|-18.09|6|2023-04-18|15/12/2022|0.21||92510000||||2022-08-28|15/06/2022|0.28||92610000|||
2023-04-30 04:10:13|08439|11666|1140|41.35B|41350000000|29.28|962078|-20.17|40|2023-07-25|15/06/2023|||||||2023-04-27|15/03/2023|0.56||1340000000|1340000000||
2023-04-30 04:10:19|08440|11738|4200|7.52B|7520000000|206.78|142903|27|33|2023-07-19|15/06/2023|||||||2023-05-01|15/03/2023||||3410000000||
2023-04-30 04:10:23|08441|11742|4240|1.85B|1850000000|29.28|642068|-34.28|28|2023-08-29|15/06/2023||0.21||1790000000|||2023-06-29|15/03/2023||0.81||1530000000||
2023-04-30 04:10:28|08442|11667|1150|63.3B|63300000000|206.78|5368561|-23.64|31|2023-07-20|15/06/2023||0.5671||2280000000|||2023-05-01|15/03/2023||0.53||2250000000||
2023-04-30 04:10:34|08443|40411|8312|519M|519000000|206.78|533481|-31.35|24|2023-03-29|15/12/2022|0.1||55890000||||2022-11-11|15/09/2022|0.11||57380000|||
2023-04-30 04:10:38|08444|996548|4331|195.41M|195410000|206.78|112079|-28.44|10|2023-04-18|15/12/2022|0.26||2950000||||2022-08-25|15/06/2022|0.23||3120000|||
2023-04-30 04:10:43|08445|48638|8012|1.02B|1020000000|206.78|243305|-2.63|25|2023-05-18|15/03/2023|||||||2023-03-23|15/12/2022|0.07||61750000|||
2023-04-30 04:10:50|08446|11654|6070|1.59B|1590000000|206.78|251788|0.76|32|2023-05-09|15/03/2023|||||||2023-03-05|15/12/2022|0.31||82210000|||
2023-04-30 04:10:54|08447|1141641|4348|954.63M|954630000|6.77|456222|-23.42|5|2022-09-08|15/06/2022|0.27||59590000||||2022-09-08|15/06/2021|-0.17||54650000|||
2023-04-30 04:10:58|08448|11747|4290|1.2B|1200000000|18.40|541605|1.55|27|2023-05-10|15/03/2023|||||||2023-04-25|15/12/2022||||||
2023-04-30 04:11:02|08449|1171243|2081|3.54B|3540000000|141.6|70695|22.07|12|2023-05-18|15/03/2023||||365000000|||2023-03-22|15/12/2022|1.11||270600000|295000000||
2023-04-30 04:11:08|08450|11617|8040|948M|948000000|206.78|175864|-25.4|25|2023-05-17|15/03/2023|||||||2023-03-16|15/12/2022|0.14||124300000|||
2023-04-30 04:11:12|08451|11628|8150|381.21M|381210000|29.28|161884|-18.94|11|2019-11-11|15/09/2019|-0.09||115400000||||2019-08-08|15/06/2019|0.06||126500000|||
2023-04-30 04:11:18|08452|11645|2280|58.9B|58900000000|206.78|247002|13.27|40|2023-07-03|15/06/2023||0.52||4980000000|||2023-04-09|15/03/2023|0.64|0.45|5070000000|4930000000||
2023-04-30 04:11:25|08453|11636|8230|4.14B|4140000000|206.78|79474|30.81|25|2023-05-10|15/03/2023||||674000000|||2023-03-05|15/12/2022|0.23||708800000|717000000||
2023-04-30 04:11:30|08454|11671|1213|506.72M|506720000|46.50|222159|15.67|24|2023-03-30|15/12/2022|-1.07||65090000||||2022-11-13|15/09/2022|-0.16||61870000|||
2023-04-30 04:11:35|08455|11691|2170|1.96B|1960000000|206.78|305603|-48.11|28|2023-05-09|15/03/2023|||||||2023-01-16|15/12/2022|-0.37||453700000|||
2023-04-30 04:11:40|08456|19027|8310|484.18M|484180000|11.26|1015638|-33.22|24|2023-04-02|15/12/2022|-0.22||64310000||||2022-11-15|15/09/2022|-0.13||52300000|||
2023-04-30 04:11:44|08457|11690|2160|435.6M|435600000|29.28|325199|0|31|2023-04-11|15/03/2023|0.21||197400000||||2023-03-28|15/12/2022|0.95||144200000|||
2023-04-30 04:11:48|08458|1163395|1182|1.53B|1530000000|16.94|154631|-23.42|13|2023-02-28|15/12/2022|0.18||72020000||||2022-10-27|15/09/2022|0.28||82230000|||
2023-04-30 04:11:53|08459|11646|4061|836.33M|836330000|26.55|1350986|-13.44|23|2022-11-21|15/09/2022|0.38||10610000||||2022-10-02|15/06/2022|-0.12||3970000|||
2023-04-30 04:11:59|08460|11694|2200|526M|526000000|206.78|247339|5.31|28|2023-05-11|15/03/2023|||||||2023-03-26|15/12/2022|1.65||223100000|||
2023-04-30 04:12:03|08461|997127|7201|817M|817000000|206.78|530763|-57.89|24|2023-03-28|15/12/2022|-0.29||13650000||||2022-11-10|15/09/2022|-0.21||9910000|||
2023-04-30 04:12:11|08462|1131253|4321|10.31B|10310000000|206.78|433090|-1.9|20|2023-08-30|15/06/2023||0.35||633440000|||2023-05-31|15/03/2023||0.36||572830000||
2023-04-30 04:12:17|08463|1177730|7202|33.19B|33190000000|206.78|178488|15.19|11|2023-05-01|15/03/2023||2.40||2410000000|||2023-02-16|15/12/2022|1.64|1.99|2170000000|2370000000||
2023-04-30 04:12:21|08464|11620|8070|1.07B|1070000000|16.78|338626|-14.56|25|2023-05-09|15/03/2023|||||||2023-01-17|15/12/2022|0.15||212300000|||
2023-04-30 04:12:26|08465|11733|4150|3.59B|3590000000|206.78|251090|-33.99|31|2023-07-11|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 04:12:31|08466|11663|1080|40.95B|40950000000|206.78|911459|-22.44|40|2023-07-26|15/06/2023||0.62||2060000000|||2023-04-27|15/03/2023|0.57|0.57|1990000000|2000000000||
2023-04-30 04:12:36|08467|11727|4080|1.55B|1550000000|206.78|617792|-33.73|24|2023-03-30|15/12/2022|0.59||443000000||||2022-11-08|15/09/2022|-0.43||432300000|||
2023-04-30 04:12:42|08468|19029|1301|961.74M|961740000|27.4|193288|-10.6|26|2023-07-20|15/06/2023|||||||2023-05-02|15/03/2023||||||
2023-04-30 04:12:46|08469|11670|1212|5.37B|5370000000|67.10|181447|34.74|25|2023-05-10|15/03/2023|||||||2023-03-16|15/12/2022|1.07||729000000|||
2023-04-30 04:12:50|08470|1142328|4292|2.85B|2850000000|206.78|258517|15.31|17|2023-06-08|15/04/2023||||171050000|||2023-03-07|15/01/2023|0.23||171000000|167000000||
2023-04-30 04:12:56|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|||
2023-04-30 04:13:02|08472|11753|7040|566.99M|566990000|206.78|719382|23.29|24|2023-02-13|15/12/2022|0.89||164000000||||2022-11-03|15/09/2022|0.74||148000000|||
2023-04-30 04:13:07|08473|11638|8250|1.37B|1370000000|29.28|148503|-21.12|25|2023-05-10|15/03/2023||||342000000|||2023-03-22|15/12/2022|0.14||378100000|355000000||
2023-04-30 04:13:11|08474|11688|2140|1.36B|1360000000|206.78|413021|-13.69|24|2023-04-06|15/12/2022|-0.37||56640000||||2022-11-11|15/09/2022|-0.21||68130000|||
2023-04-30 04:13:15|08475|997125|4051|707.74M|707740000|69.9|229855|-27.11|24|2023-03-20|15/12/2022|0.42||67250000||||2022-11-15|15/09/2022|0.4||63210000|||
2023-04-30 04:13:22|08476|11723|4030|15.65B|15650000000|206.78|779358|13.25|33|2023-07-24|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 04:13:28|08477|11730|4110|1.43B|1430000000|23.76|236815|-1|24|2023-03-12|15/12/2022|-0.1||112000000||||2022-11-11|15/09/2022|-0.2||105400000|||
2023-04-30 04:13:34|08478|103949|1302|1.74B|1740000000|29.05|651467|-19.75|25|2023-05-01|15/03/2023|||||||2023-03-05|15/12/2022|0.5||951000000|896000000||
2023-04-30 04:13:39|08479|11668|1210|990M|990000000|206.78|154471|-17.81|24|2023-03-29|15/12/2022|-0.28||174600000||||2022-11-15|15/09/2022|0.65||172700000|||
2023-04-30 04:13:45|08480|1167201|4161|7.83B|7830000000|206.78|184214|-33.11|17|2023-08-07|15/06/2023||0.33||1350000000|||2023-05-22|15/03/2023||0.07||1330000000||
2023-04-30 04:13:53|08481|11658|1020|15.92B|15920000000|206.78|2383956|-38.64|35|2023-05-10|15/03/2023||||936000000|||2023-02-02|15/12/2022|0.25||821000000|861000000||
2023-04-30 04:13:57|08482|1141640|4347|1.59B|1590000000|206.78|123406|-4.22|6|2022-08-25|15/06/2022|0.43||78150000||||2022-07-22|15/12/2021|0.24||66430000|||
2023-04-30 04:14:04|08483|11661|1050|46.29B|46290000000|206.78|632741|-28.78|36|2023-07-26|15/06/2023||0.92||2290000000|||2023-05-01|15/03/2023||0.9035||2300000000||
2023-04-30 04:14:08|08484|11744|4260|4.23B|4230000000|59.40|294809|20.24|28|2023-05-01|15/03/2023||||274000000|||2023-02-23|15/12/2022|0.91||250000000|284000000||
2023-04-30 04:14:13|08485|11634|8210|26.34B|26340000000|176.40|83381|32.67|27|2023-05-11|15/03/2023||||3534000000|||2023-03-09|15/12/2022|1.28||2520000000|2520000000||
2023-04-30 04:14:17|08486|11640|8270|550.2M|550200000|168.58|86716|-28.64|25|2023-05-15|15/03/2023|||||||2023-03-09|15/12/2022|0.25||88410000|78000000||
2023-04-30 04:14:22|08487|40966|4005|4.26B|4260000000|206.78|304792|20.28|27|2023-05-16|15/03/2023||||257000000|||2023-03-05|15/12/2022|1.24|0.9542|252000000|247000000||
2023-04-30 04:14:42|08488|40409|6004|7.78B|7780000000|206.78|339258|0.21|31|2023-05-10|15/03/2023||||493000000|||2023-03-22|15/12/2022|1.31||508000000|519000000||
2023-04-30 04:14:49|08489|11675|2001|1.69B|1690000000|206.78|620925|-48.67|29|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||208000000||
2023-04-30 04:14:54|08490|11637|8240|558.6M|558600000|206.78|91809|-33.5|25|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022|0.08||36380000|||
2023-04-30 04:15:00|08491|40408|3003|3.05B|3050000000|206.78|143548|-22.35|31|2023-05-10|15/03/2023||||108000000|||2023-03-19|15/12/2022|0.34|0.34|133900000|120950000||
2023-04-30 04:15:07|08492|40965|4004|16.61B|16610000000|206.78|122923|41.2|33|2023-07-24|15/06/2023||0.7||642200000|||2023-05-01|15/03/2023||0.7||678930000||
2023-04-30 04:15:12|08493|11748|4300|17.37B|17370000000|206.78|8876997|48.61|40|2023-08-01|15/06/2023||0.12||838810000|||2023-05-16|15/03/2023||0.26||1060000000||
2023-04-30 04:15:19|08494|1073180|4339|1.06B|1060000000|9.82|160615|-20.42|9|2022-09-12|15/06/2022|0.25||62450000||||2022-05-20|15/12/2021|0.17||65200000|||
2023-04-30 04:15:23|08495|1159097|4013|100.45B|100450000000|206.78|218225|43.5|17|2023-05-01|15/03/2023||||2300000000|||2023-02-19|15/12/2022|1.28|1.23|2250000000|2180000000||
2023-04-30 04:15:39|08496|11721|4010|2.78B|2780000000|206.78|276753|5.92|25|2023-05-01|15/03/2023|||||||2023-02-21|15/12/2022|0.38||177300000|||
2023-04-30 04:15:44|08497|943613|1303|1.72B|1720000000|206.78|289055|38.96|24|2023-04-02|15/12/2022|0.89||364900000||||2022-11-07|15/09/2022|0.53||245300000|||
2023-04-30 04:15:51|08498|11740|4220|10.83B|10830000000|206.78|2578073|-11.68|33|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022|-0.47||136400000|||
2023-04-30 04:15:56|08499|40410|8311|258.06M|258060000|206.78|1056484|-54.78|24|2023-03-19|15/12/2022|1.48||56930000||||2022-11-10|15/09/2022|-0.67||58020000|||
2023-04-30 04:16:01|08500|11717|3080|3.66B|3660000000|206.78|25310|-12.46|32|2023-05-10|15/03/2023||||189000000|||2023-03-19|15/12/2022|0.61||213000000|195000000||
2023-04-30 04:16:13|08501|11751|7020|35.42B|35420000000|206.78|1122147|6.36|40|2023-07-26|15/06/2023||0.49||3950000000|||2023-05-01|15/03/2023||0.46||4030000000||
2023-04-30 04:16:18|08502|19031|4003|5.76B|5760000000|206.78|302663|-23.76|37|2023-07-27|15/06/2023||1.49||1770000000|||2023-04-13|15/03/2023|1.06|1.33|1440000000|1440000000||
2023-04-30 04:16:23|08503|11692|2180|481.28M|481280000|206.78|340050|32.66|23|2023-03-22|15/12/2022|0.55||63990000||||2022-11-07|15/09/2022|0.2||62510000|||
2023-04-30 04:16:28|08504|11736|4180|874.5M|874500000|206.78|189265|-16.64|24|2023-03-30|15/12/2022|-0.48||9260000||||2022-11-16|15/09/2022|-0.76||7980000|||
2023-04-30 04:16:33|08505|11683|2080|4.61B|4610000000|206.78|179078|25.82|30|2023-05-09|15/03/2023|||||||2023-03-21|15/12/2022|0.73||578500000|||
2023-04-30 04:16:38|08506|11639|8260|404M|404000000|206.78|900294|-21.09|24|2023-04-03|15/12/2022|-1.02||68200000||||2022-11-13|15/09/2022|-0.33||62420000|||
2023-04-30 04:16:44|08507|11625|8120|477.31M|477310000|10.40|179751|-12.9|24|2023-04-06|15/12/2022|0.4||109300000||||2022-11-11|15/09/2022|0.08||107200000|||
2023-04-30 04:16:51|08508|11647|6001|2.05B|2050000000|206.78|122902|-30.74|28|2023-05-09|15/03/2023||||317000000|||2023-03-12|15/12/2022|0.23||254000000|254000000||
2023-04-30 04:16:57|08509|19032|3001|1.18B|1180000000|206.78|201081|-15.28|27|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 04:17:02|08510|11648|6002|2.29B|2290000000|206.78|160664|-36.7|40|2023-07-25|15/06/2023||0.16||284800000|||2023-05-01|15/03/2023||0.19||321230000||
2023-04-30 04:17:06|08511|1178933|2082|114.49B|114490000000|29.28|195313|10.75|10|2023-03-06|15/12/2022|0.57||1570000000|1416000000|||2022-11-03|15/09/2022|0.47||1260000000|1417000000||
2023-04-30 04:17:11|08512|11743|4250|26.6B|26600000000|206.78|2948131|-21.63|39|2023-06-28|15/04/2023|||||||2023-05-10|15/01/2023||||||
2023-04-30 04:17:16|08513|1010626|4332|506.22M|506220000|7.67|108068|-6.35|9|2022-10-07|15/06/2022|-0.81||2440000||||2022-07-22|15/12/2021|-0||17550000|||
2023-04-30 04:17:20|08514|1127827|4342|2.51B|2510000000|206.78|119998|-4.4|9|2022-10-07|15/06/2022|0.24||93920000||||2022-03-31|15/12/2021|||87340000|||
2023-04-30 04:17:26|08515|11737|4190|19.58B|19580000000|206.78|191191|-15|35|2023-07-12|15/06/2023||1.63||2070000000|||2023-04-17|15/03/2023|2.25|2.25|2720000000|2720000000||
2023-04-30 04:17:30|08516|11656|6090|756M|756000000|206.78|554089|-16.65|24|2023-03-30|15/12/2022|-0.2||20500000||||2022-11-15|15/09/2022|-0.02||13240000|||
2023-04-30 04:17:35|08517|19023|3091|1.39B|1390000000|206.78|303893|-1.83|31|2023-05-04|15/03/2023|||||||2023-02-28|15/12/2022|0.23||66000000|66000000||
2023-04-30 04:17:39|08518|19030|4310|5.03B|5030000000|206.78|525534|-11.26|24|2023-04-02|15/12/2022|-0.03||17110000||||2022-11-16|15/09/2022|0.01||10150000|||
2023-04-30 04:17:44|08519|11746|4280|30.76B|30760000000|8.3|379703|-14.26|34|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022|0.07||623300000|||
2023-04-30 04:17:49|08520|985835|4011|851.97M|851970000|14.86|521344|-16.8|25|2023-05-02|15/03/2023|||||||2023-03-23|15/12/2022|0.05||387100000|||
2023-04-30 04:17:53|08521|1097263|1830|6.21B|6210000000|206.78|342566|7.23|24|2023-05-01|15/03/2023||||283000000|||2023-03-05|15/12/2022|2.05||336700000|336850000||
2023-04-30 04:17:59|08522|11669|1211|170.81B|170810000000|206.78|1267508|0.58|40|2023-07-27|15/06/2023||0.54||8530000000|||2023-05-04|15/03/2023||0.3||8250000000||
2023-04-30 04:18:03|08523|11696|2220|698.8M|698800000|206.78|306347|-20.4|24|2023-03-22|15/12/2022|-0.4||67920000||||2022-11-10|15/09/2022|-0.27||58160000|||
2023-04-30 04:18:09|08524|11615|8020|737M|737000000|206.78|430128|-29.47|25|2023-05-15|15/03/2023||||281000000|||2023-03-23|15/12/2022|0.09||222200000|295000000||
2023-04-30 04:18:15|08525|11729|4100|12.11B|12110000000|206.78|71690|-15.42|32|2023-04-09|15/12/2022|0.63||253100000||||2023-01-09|15/09/2022|0.35||132500000|||
2023-04-30 04:18:20|08526|11616|8030|932.4M|932400000|206.78|565331|-41.66|27|2023-05-11|15/03/2023|||||||2023-04-13|15/12/2022||||||
2023-04-30 04:18:24|08527|1141642|4346|153M|153000000|206.78|113151|-25|7|2023-04-05|15/12/2022|-0.02||31420000||||2022-09-26|15/06/2022|0.21||31790000|||
2023-04-30 04:18:28|08528|11709|2370|505.6M|505600000|206.78|488489|-21.49|24|2023-04-05|15/12/2022|-0.01||228100000||||2022-11-16|15/09/2022|0.01||200600000|||
2023-04-30 04:18:33|08529|969107|4009|3.54B|3540000000|206.78|648636|6.94|25|2023-05-08|15/03/2023||||616000000|||2023-02-26|15/12/2022|0.36|0.1461|618000000|533860000||
2023-04-30 04:18:38|08530|953109|1202|2.16B|2160000000|206.78|631609|-31.33|25|2023-05-01|15/03/2023|||||||2023-03-21|15/12/2022|0.37||232000000|||
2023-04-30 04:18:43|08531|11720|4002|24.68B|24680000000|246.80|99547|2.41|35|2023-08-10|15/06/2023||1.91||724980000|||2023-05-11|15/03/2023||1.96||681550000||
2023-04-30 04:18:47|08532|1054997|4336|510.81M|510810000|7.50|150219|-23.47|8|2023-03-30|15/12/2022|0.19||60660000||||2022-08-24|15/06/2022|-0.19||35350000|||
2023-04-30 04:18:52|08533|1054998|4335|672.32M|672320000|206.78|106790|-21.72|10|2023-03-30|15/12/2022|-0.02||50240000||||2022-08-25|15/06/2022|0.15||50380000|||
2023-04-30 04:18:57|08534|11649|6010|2.98B|2980000000|206.78|363919|-8.72|31|2023-05-08|15/03/2023||||670000000|||2023-03-20|15/12/2022|0.25||670300000|609000000||
2023-04-30 04:19:02|08535|40407|3002|2.44B|2440000000|14.34|814055|-21.9|29|2023-05-01|15/03/2023||||156000000|||2023-03-05|15/12/2022|0.29||163000000|148500000||
2023-04-30 04:19:07|08536|11695|2210|836.14M|836140000|206.78|284709|-14.44|24|2023-03-21|15/12/2022|-0.75||117200000||||2022-11-16|15/09/2022|-0.23||132300000|||
2023-04-30 04:19:11|08537|942783|1180|217.03B|217030000000|48.90|3971910|-38.1|28|2023-07-26|15/06/2023||0.9406||8980000000|||2023-05-01|15/03/2023||1.06||8690000000||
2023-04-30 04:19:16|08538|1116144|4291|4.76B|4760000000|206.78|104542|104.43|19|2023-07-06|15/05/2023|||||||2023-04-10|15/02/2023|0.64||116000000|113000000||
2023-04-30 04:19:21|08539|11684|2090|785.33M|785330000|206.78|328075|-38.23|24|2023-04-09|15/12/2022|-0.31||10050000||||2022-11-17|15/09/2022|0.02||12450000|||
2023-04-30 04:19:29|08540|48637|3004|2.15B|2150000000|206.78|337471|-12.06|30|2023-05-11|15/03/2023||||175000000|||2023-03-16|15/12/2022|0.2||168000000|187000000||
2023-04-30 04:19:33|08541|11710|2380|18.65B|18650000000|206.78|2889536|-44.68|33|2023-05-10|15/03/2023||||13029000000|||2023-03-14|15/12/2022|-1.08||10810000000|||
2023-04-30 04:19:39|08542|11676|2002|21.82B|21820000000|206.78|309299|0|31|2022-08-10|15/06/2022||0.48||2000000000|||2022-05-18|15/03/2022||0.47||2000000000||
2023-04-30 04:19:44|08543|11714|3040|6.19B|6190000000|206.78|37028|-14.43|33|2023-05-01|15/03/2023||0.67||197330000|||2023-02-20|15/12/2022|0.59|0.46|199000000|189750000||
2023-04-30 04:19:50|08544|997128|6012|456.86M|456860000|206.78|309715|-13.34|24|2023-04-06|15/12/2022|-0.23||35140000||||2022-11-10|15/09/2022|0.06||43650000|||
2023-04-30 04:19:56|08545|11741|4230|801.21M|801210000|206.78|157546|-21.45|27|2023-05-11|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-04-30 04:20:00|08546|11657|1010|90B|90000000000|168.58|1713739|-26.47|40|2023-07-18|15/06/2023||0.69||3893000000|||2023-05-01|15/03/2023||0.68||3850000000||
2023-04-30 04:20:05|08547|994496|4330|1.58B|1580000000|206.78|270852|-15.88|11|2022-08-25|15/06/2022|0.36||153000000||||2022-06-23|15/12/2021|0.37||158300000|||
2023-04-30 04:20:10|08548|11662|1060|74.28B|74280000000|206.78|1053197|-19.4|40|2023-08-02|15/06/2023||0.8||3110000000|||2023-05-01|15/03/2023||0.7965||2990000000||
2023-04-30 04:20:14|08549|11621|8080|391M|391000000|11.50|289590|-42.96|23|2022-10-17|15/09/2022|||||||2022-08-21|15/06/2022|0.14||55430000|||
2023-04-30 04:20:19|08550|11677|2010|276.9B|276900000000|92.3|1335608|-29.54|40|2023-08-09|15/06/2023||0.31||45580000000|||2023-05-01|15/03/2023||0.3167||43270000000||
2023-04-30 04:20:25|08551|11678|2020|63.6B|63600000000|206.78|1045140|-17.84|39|2023-07-25|15/06/2023||2.15||3380000000|||2023-05-01|15/03/2023||2.14||2890000000||
2023-04-30 04:20:30|08552|11644|2270|8.91B|8910000000|278.4|23830|58.18|28|2023-07-27|15/06/2023||||603000000|||2023-05-01|15/03/2023||||639000000||
2023-04-30 04:20:35|08553|997126|1832|731.5M|731500000|206.78|457191|-33.97|22|2023-04-04|15/12/2022|-0.1||41020000||||2022-11-16|15/09/2022|-0.15||33560000|||
2023-04-30 04:20:40|08554|11631|8180|200.2M|200200000|206.78|272841|-56.18|23|2023-04-09|15/12/2022|-0.08||102000000||||2022-11-16|15/09/2022|-0.67||107300000|||
2023-04-30 04:20:46|08555|11703|2310|28.14B|28140000000|38.7|1663037|-32.46|40|2023-07-24|15/06/2023||0.6798||1960000000|||2023-04-24|15/03/2023|0.65|0.5192|2090000000|1860000000||
2023-04-30 04:20:52|08556|11659|1030|16.38B|16380000000|16.38|366566|-28.78|35|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||967000000||
2023-04-30 04:20:56|08557|11686|2120|1.66B|1660000000|206.78|666051|-27.95|24|2023-04-03|15/12/2022|0.33||24550000||||2022-11-11|15/09/2022|0.44||25970000|||
2023-04-30 04:21:02|08558|11623|8100|386.4M|386400000|206.78|138106|-41.03|24|2023-03-29|15/12/2022|0.43||204200000||||2022-11-15|15/09/2022|-0.88||181400000|||
2023-04-30 04:21:06|08559|11618|8050|173.8M|173800000|206.78|451379|-47.73|25|2023-05-11|15/03/2023|||||||2023-03-15|15/12/2022|0.55||184300000|||
2023-04-30 04:21:12|08560|11724|4040|2.29B|2290000000|206.78|606991|-15.2|24|2023-03-02|15/12/2022|-0.75||356800000||||2022-11-08|15/09/2022|0.03||353000000|||
2023-04-30 04:21:17|08561|11679|2030|1.32B|1320000000|206.78|263281|-26.42|24|2023-03-31|15/12/2022|0.73||12230000||||2022-12-08|15/09/2022|-0.21||-398300|||
2023-04-30 04:21:22|08562|11725|4050|2.33B|2330000000|206.78|251181|1.44|24|2023-01-16|15/12/2022|0.47||2270000000||||2022-10-27|15/09/2022|0.39||2400000000|2400000000||
2023-04-30 04:21:26|08563|1153650|2222|7.92T|7920000000000|36.00|4951614|-11.8|20|2023-08-14|15/06/2023||0.6244||460970000000|||2023-05-09|15/03/2023||0.6017||442480000000||
2023-04-30 04:21:33|08564|11685|2110|381.38M|381380000|206.78|224461|-6.87|30|2023-05-01|15/03/2023|||||||2023-02-27|15/12/2022||||||
2023-04-30 04:21:38|08565|11713|3030|8.6B|8600000000|206.78|135169|-2.77|34|2023-05-01|15/03/2023||0.91||368000000|||2023-03-16|15/12/2022|0.69|0.69|400000000|391670000||
2023-04-30 04:21:44|08566|11680|2040|2.55B|2550000000|206.78|542574|-37.86|35|2023-07-25|15/06/2023|||||||2023-04-17|15/03/2023|||395000000|395000000||
2023-04-30 04:21:50|08567|11697|2230|2.54B|2540000000|206.78|161226|-12.61|32|2023-03-23|15/12/2022|0.28||1070000000||||2022-11-08|15/09/2022|0.12||760500000|||
2023-04-30 04:21:55|08568|953110|4008|1.14B|1140000000|206.78|141778|-24.25|28|2023-07-27|15/06/2023|||||||2023-05-10|15/03/2023||||348000000||
2023-04-30 04:22:00|08569|11749|5110|100.83B|100830000000|206.78|744478|-10.54|38|2023-07-19|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-30 04:22:05|08570|954945|4031|4.86B|4860000000|206.78|723261|-24.85|27|2023-05-09|15/03/2023|||||||2023-03-26|15/12/2022|-0.57||501400000|||
2023-04-30 04:22:11|08571|11707|2350|18.99B|18990000000|206.78|1577834|-32.94|40|2023-07-17|15/06/2023||-0.31||2280000000|||2023-05-01|15/03/2023||-0.35||2090000000||
2023-04-30 04:22:16|08572|103952|4006|1.22B|1220000000|27.00|317010|1.5|25|2023-05-10|15/03/2023||||474000000|||2023-03-29|15/12/2022|0.15||477000000|443000000||
2023-04-30 04:22:20|08573|11633|8200|1.46B|1460000000|16.34|375568|6.1|25|2023-05-11|15/03/2023||||286000000|||2023-03-20|15/12/2022|0.02||262400000|||
2023-04-30 04:22:26|08574|11642|2050|16.99B|16990000000|206.78|510026|-10.78|40|2023-08-07|15/06/2023||0.18||6160000000|||2023-05-10|15/03/2023||0.31||6740000000||
2023-04-30 04:22:30|08575|1097260|4344|1.18B|1180000000|206.78|101548|-9.53|6|2023-04-02|15/12/2022|0.29||70830000||||2022-08-19|15/06/2022|0.06||67110000|||
2023-04-30 04:22:36|08576|40406|1810|6.39B|6390000000|206.78|1498041|12.55|31|2023-05-09|15/03/2023|||||||2023-03-29|15/12/2022|0.11||644000000|581000000||
2023-04-30 04:22:41|08577|11652|6050|1.13B|1130000000|206.78|407477|-29.2|24|2023-04-05|15/12/2022|-0.47||9750000||||2022-11-17|15/09/2022|-0.66||9810000|||
2023-04-30 04:22:46|08578|11672|1214|1.01B|1010000000|206.78|616061|-15.38|34|2023-05-09|15/03/2023||||349000000|||2023-03-07|15/12/2022|-0.22||144200000|286000000||
2023-04-30 04:22:50|08579|11653|6060|426.75M|426750000|206.78|175419|-34.9|24|2023-04-04|15/12/2022|-0.19||||||2022-11-16|15/09/2022|-0.1|||||
2023-04-30 04:22:56|08580|11687|2130|477.6M|477600000|206.78|421456|-31.38|23|2022-11-13|15/09/2022|-0.19||38400000||||2022-08-21|15/06/2022|-0.16||41400000|||
2023-04-30 04:23:02|08581|11732|4140|698.87M|698870000|35.95|801388|-37.04|24|2023-02-27|15/12/2022|-0.33||85310||||2022-11-14|15/09/2022|-0.26||75010|||
2023-04-30 04:23:07|08582|11699|2250|19.21B|19210000000|25.45|636990|-22.88|34|2023-05-01|15/03/2023||-0.28||150000000|||2023-02-01|15/12/2022|-0.39|0.04|0.00|0.00||
2023-04-30 04:23:13|08583|11693|2190|2.23B|2230000000|206.78|533802|-2.85|25|2023-05-04|15/03/2023|||||||2023-02-28|15/12/2022|0.23||276800000|||
2023-04-30 04:23:18|08584|11715|3050|7.35B|7350000000|52.5|80312|-21.41|34|2023-05-10|15/03/2023||0.60||323670000|||2023-03-28|15/12/2022|0.72|0.72|343000000|343000000||
2023-04-30 04:23:25|08585|11682|2070|3.07B|3070000000|206.78|180667|-28.89|33|2023-05-04|15/03/2023||||436000000|||2023-03-23|15/12/2022|-0.89||369400000|430000000||
2023-04-30 04:23:29|08586|11702|2300|1.03B|1030000000|206.78|333706|1.01|26|2023-07-25|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 04:23:34|08587|11745|4270|1.1B|1100000000|206.78|416602|-8.43|24|2023-03-30|15/12/2022|-0.05||232300000||||2022-11-07|15/09/2022|-0.06||261100000|||
2023-04-30 04:23:39|08588|11722|4020|5.18B|5180000000|206.78|695113|-28.59|30|2023-05-11|15/03/2023|||||||2023-01-17|15/12/2022|0.22||796500000|||
2023-04-30 04:23:43|08589|11739|4210|16.86B|16860000000|206.78|43132|-20.27|24|2023-03-31|15/12/2022|1.51||1010000000||||2022-11-10|15/09/2022|3.08||1000000000|||
2023-04-30 04:23:49|08590|11674|1320|1.2B|1200000000|206.78|203950|-2.87|28|2023-04-27|15/03/2023|||||||2023-02-16|15/12/2022|0.22||146900000|||
2023-04-30 04:23:54|08591|11750|7010|224.2B|224200000000|45.00|3413699|-3.02|39|2023-05-09|15/03/2023||0.65||17480000000|||2023-02-20|15/12/2022|0.55|0.6096|17030000000|17030000000||
2023-04-30 04:23:59|08592|11708|2360|681.75M|681750000|206.78|187548|-29.21|24|2023-03-09|15/12/2022|0.1||24960000||||2022-11-01|15/09/2022|-0.07||20100000|||
2023-04-30 04:24:06|08593|1141643|4345|600.62M|600620000|206.78|189846|-24.14|8|2023-03-30|15/12/2022|-0.1||25550000||||2022-08-19|15/06/2022|0.07||23180000|||
2023-04-30 04:24:11|08594|11651|6040|745.14M|745140000|206.78|624840|-21.53|24|2023-04-06|15/12/2022|-0.75||35150000||||2022-11-13|15/09/2022|0.13||52390000|||
2023-04-30 04:24:16|08595|11728|4090|4.76B|4760000000|168.58|241161|-7.34|33|2023-05-16|15/03/2023|||||||2023-03-02|15/12/2022|0.28||107000000|107000000||
2023-04-30 04:24:20|08596|40405|1201|941.45M|941450000|206.78|557422|-34.54|26|2023-07-27|15/06/2023|||||||2023-05-10|15/03/2023||||||
2023-04-30 04:24:25|08597|1011863|4333|581.4M|581400000|11.4|75822|-9.38|9|2022-08-25|15/06/2022|0.29||30470000||||2022-06-23|15/12/2021|0.45||25750000|||
2023-04-30 04:24:29|08598|1176205|2281|2.88B|2880000000|206.78|76814|84.87|10|2023-05-01|15/03/2023|||||||2023-02-12|15/12/2022|3.63||573000000|573000000||
2023-04-30 04:24:34|08599|11726|4070|122.4M|122400000|24.48|1264063|-28.38|24|2023-02-15|15/12/2022|-2.13||23600000||||2022-11-16|15/09/2022|-0.36||30480000|||
2023-04-30 04:24:40|08600|11681|2060|9.12B|9120000000|206.78|2151019|-33.91|40|2023-07-24|15/06/2023|||||||2023-05-01|15/03/2023||0.05||963500000||
2023-04-30 04:24:46|08601|11614|8010|12.88B|12880000000|103|311667|49.28|34|2023-05-02|15/03/2023||||3032000000|||2023-03-09|15/12/2022|0.55||4700000000|4700000000||
2023-04-30 04:24:52|08602|11718|3090|1.4B|1400000000|15.56|155020|-12.88|31|2023-05-01|15/03/2023||||80000000|||2023-03-22|15/12/2022|0.2||79000000|79000000||
2023-04-30 04:25:13|08603|11735|4170|986.47M|986470000|168.58|3411003|-51.15|24|2023-04-05|15/12/2022|-0.71||2700000||||2022-11-16|15/09/2022|-0.04||2570000|||
2023-04-30 04:25:21|08604|1172117|4261|3.29B|3290000000|206.78|172149|15.56|12|2023-05-01|15/03/2023||||254000000|||2023-03-07|15/12/2022|1.25||270300000|258000000||
2023-04-30 04:25:28|08605|11734|4160|388M|388000000|206.78|3240063|125.58|21|2023-04-02|15/12/2022|-0.56||||||2023-03-06|15/09/2022|-0.11|||||
2023-04-30 04:25:32|08606|11632|8190|349.2M|349200000|8.73|501248|-71.38|24|2023-03-30|15/12/2022|0.04||95910000||||2022-11-13|15/09/2022|-0.05||90400000|||
2023-04-30 04:25:39|08607|103951|3005|961.4M|961400000|206.78|155803|-32.38|26|2023-07-24|15/06/2023|||||||2023-05-04|15/03/2023||||||
2023-04-30 04:25:44|08608|11624|8110|95.00M|95000000|206.78|533163|0|11|2020-10-12|15/09/2019|-0.42||3790000||||2020-09-09|15/06/2019|-2.7||906000|||
2023-04-30 04:25:48|08609|11643|2100|806.82M|806820000|34.85|559767|-31.69|23|2023-03-26|15/12/2022|0.19||38610000||||2022-11-09|15/09/2022|0.3||28880000|||
2023-04-30 04:25:54|08610|11619|8060|1.24B|1240000000|206.78|370224|-12.53|24|2023-03-31|15/12/2022|0.3||409900000|397000000|||2022-11-09|15/09/2022|-0.27||370800000|347000000||
2023-04-30 04:25:59|08611|19025|8300|662.4M|662400000|206.78|429334|-12.84|24|2023-03-21|15/12/2022|0.44||149000000||||2022-11-09|15/09/2022|0.18||134100000|||
2023-04-30 04:26:04|08612|11701|2290|25.14B|25140000000|206.78|633696|-26.84|36|2023-07-17|15/06/2023||0.13||1510000000|||2023-05-01|15/03/2023||-0.2033||1210000000||
2023-04-30 04:26:11|08613|11716|3060|5.62B|5620000000|206.78|127113|-15.4|34|2023-05-09|15/03/2023||0.25||229670000|||2023-03-14|15/12/2022|0.46|0.46|259000000|259000000||
2023-04-30 07:43:06|08614|11712|3020|6.68B|6680000000|33.10|206515|-5.58|35|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||0.53||297000000||
2023-04-30 07:43:12|08615|1050725|3007|826.88M|826880000|206.78|164800|-39.09|24|2023-03-07|15/12/2022|0.24||117100000||||2022-11-01|15/09/2022|0.02||171500000|||
2023-04-30 07:43:16|08616|11752|7030|13.44B|13440000000|206.78|5625790|7.32|36|2023-07-10|15/06/2023||0.33||2476000000|||2023-05-01|15/03/2023||0.5||2450000000||
2023-04-30 07:43:20|08617|11698|2240|1.09B|1090000000|206.78|314967|-21.55|30|2023-05-10|15/03/2023|||||||2023-03-30|15/12/2022|-1.65||1060000000|||
2023-04-30 07:43:25|08618|11689|2150|1.15B|1150000000|206.78|496104|-12.69|26|2023-07-26|15/06/2023|||||||2023-05-02|15/03/2023||||||
2023-04-30 07:43:30|08619|9179|STEL|42.09B|42090000000|206.78|20701239|-7.94|40|2023-08-09|15/06/2023||0.045||3819000000|||2023-05-18|15/03/2023||0.039||3450000000||
2023-04-30 07:43:35|08620|9184|TBEV|16.08B|16080000000|206.78|22321628|-6.57|38|2023-08-17|15/06/2023||0.3324|||||2023-05-12|15/03/2023||0.2714||||
2023-04-30 07:43:40|08621|9098|GENS|13.64B|13640000000|206.78|29763721|39.51|39|2023-05-11|15/03/2023||0.85||592730000|||2023-02-20|15/12/2022|0.011|0.0105|542500000|569230000||
2023-04-30 07:43:45|08622|8968|CMLT|13.47B|13470000000|206.78|20820617|-12.88|40|2023-07-25|15/06/2023||0.0293||267720000|||2023-04-28|15/03/2023||0.0291|388500000|265040000||
2023-04-30 07:43:49|08623|8969|DBSM|84.64B|84640000000|206.78|4211655|-3.24|40|2023-08-03|15/06/2023||0.9102||4990000000|||2023-05-02|15/03/2023||0.8746||4660000000||
2023-04-30 07:43:55|08624|8959|CTDM|6.3B|6300000000|206.78|1862396|-15.26|39|2023-05-17|15/03/2023|||||||2023-02-23|15/12/2022|0.18|-18.00|1820000000|1454000000||
2023-04-30 07:43:59|08625|8966|OCBC|56.54B|56540000000|206.78|5271794|1.53|29|2023-08-04|15/06/2023||0.3689||3530000000|||2023-05-10|15/03/2023||0.373||3250000000||
2023-04-30 07:44:04|08626|942528|CAPD|12.02B|12020000000|206.78|10960566|0|34|2023-05-02|15/03/2023|||||||2023-03-07|15/12/2022|0.08|8.00|686100000|626400000||
2023-04-30 07:44:09|08627|8963|CMDG|2.58B|2580000000|206.78|5267183|-18.27|37|2023-05-25|15/03/2023|||||||2023-02-24|15/12/2022|0.03|0.0283|977200000|944000000||
2023-04-30 07:44:13|08628|8962|WLIL|24.53B|24530000000|206.78|6782389|-11.49|37|2023-08-15|15/06/2023||0.08||13060000000|||2023-04-28|15/03/2023|0.08|0.08|16910000000|14280000000||
2023-04-30 07:44:17|08629|8979|STEG|11.29B|11290000000|3.62|4725088|-11.71|37|2023-05-17|15/03/2023|||||||2023-02-24|15/12/2022|0.08|0.0523|4770000000|2350000000||
2023-04-30 07:44:22|08630|8960|SCIL|7.64B|7640000000|206.78|3972967|45.08|40|2023-08-03|15/06/2023||0.13||1680000000|||2023-05-17|15/03/2023||0.09||1260000000||
2023-04-30 07:44:26|08631|8955|KPLM|10.87B|10870000000|206.78|5509598|-10.19|41|2023-07-20|15/06/2023||0.0963||2050000000|||2023-04-25|15/03/2023||0.0722|2260000000|2260000000||
2023-04-30 07:44:30|08632|991280|KEPE|3.7B|3700000000|206.78|5482997|3.86|28|2023-07-24|15/06/2023|||||||2023-04-21|15/03/2023|||70400000|70400000||
2023-04-30 07:44:35|08633|9196|UOBH|47.34B|47340000000|206.78|2981181|-5.9|28|2023-07-27|15/06/2023||0.9098||3530000000|||2023-04-27|15/03/2023|0.9|0.8946|3520000000|3420000000||
2023-04-30 07:44:40|08634|9207|YAZG|4.9B|4900000000|206.78|23716759|36.26|32|2023-08-08|15/06/2023||0.1063||5000000000|||2023-05-01|15/03/2023||0.0798||3750000000||
2023-04-30 07:44:44|08635|942530|UTOS|5.85B|5850000000|206.78|978988|-5.07|32|2023-08-10|15/06/2023||0.1305|||||2023-05-15|15/03/2023||0.0918||||
2023-04-30 07:44:48|08636|1177475|CAPN|19.05B|19050000000|3.72|6476492|-11.41|10|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|0.08|14.00|1520000000|966890000||
2023-04-30 07:44:54|08637|991283|MAPI|6.46B|6460000000|2.380|4342147|-8.81|28|2023-07-25|15/06/2023||0.03||181480000|||2023-04-26|15/03/2023|0.02|0.02|171100000|171380000||
2023-04-30 07:44:59|08638|8972|SGXL|10.22B|10220000000|206.78|1870952|-2.25|40|2023-08-17|15/06/2023||0.092||261420000|||2023-05-01|15/03/2023||0.1213||309470000||
2023-04-30 07:45:05|08639|955508|VENM|4.94B|4940000000|16.970|706628|-1.05|31|2023-05-01|15/03/2023||||910400000|||2023-02-24|15/12/2022|0.336|0.3|1050000000|909000000||
2023-04-30 07:45:10|08640|991284|MAPL|8.59B|8590000000|206.78|15768543|-2.79|28|2023-07-24|15/06/2023||0.02||186520000|||2023-05-01|15/03/2023||0.03||195800000||
2023-04-30 07:45:15|08641|953093|DFIR|4.06B|4060000000|206.78|461751|10.29|29|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 07:45:20|08642|8956|HKLD|9.81B|9810000000|206.78|1784356|-5.54|20|2023-07-26|15/06/2023||0.19||1192000000|||2023-03-02|15/12/2022|0.09|0.17|2240000000|699270000||
2023-04-30 07:45:24|08643|985814|FRAE|5.02B|5020000000|206.78|10123880|-6.9|20|2023-05-04|15/03/2023|||||||2023-02-01|15/12/2022||||||
2023-04-30 07:45:29|08644|991282|MACT|9.22B|9220000000|1.760|10006156|-5.88|28|2023-07-27|15/06/2023||||135000000|||2023-05-01|15/03/2023|0.01|3.00|233300000|||
2023-04-30 07:45:35|08645|8961|SIAL|37.73B|37730000000|206.78|3803947|6.36|40|2023-07-27|15/06/2023|||||||2023-05-16|15/03/2023||0.0771||4480000000||
2023-04-30 07:45:40|08646|955406|SATS|3.78B|3780000000|206.78|6816533|-40.97|28|2023-07-20|15/06/2023|||||||2023-05-19|15/03/2023||0.0313||400890000||
2023-04-30 07:45:45|08647|8957|JCYC|13.39B|13390000000|206.78|491086|16.83|38|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 07:45:50|08648|8967|JARD|13.92B|13920000000|48.2|255274|-9.28|32|2023-07-28|15/06/2023||3.16||18246000000|||2023-05-01|15/03/2023||||||
2023-04-30 07:45:55|08649|955053|BANY|316.48M|316480000|206.78|156405|29.31|25|2023-05-17|15/03/2023|||||||2023-02-23|15/12/2022|||152700000|||
2023-04-30 07:46:01|08650|24050|AFRE|1.68B|1680000000|206.78|13203|-43.98|24|2023-03-19|15/12/2022|3.96||242600000||||2022-11-14|15/09/2022|2.2||221400000|||
2023-04-30 07:46:06|08651|10875|ARPT|5.80B|5800000000|206.78|193754|-38.35|24|2023-03-29|15/12/2022|0.17||213300000||||2022-11-30|15/09/2022|2.1||237800000|||
2023-04-30 07:46:12|08652|24044|ALLT|368.27M|368270000|206.78|12270|-50.1|40|2023-08-08|15/06/2023||-0.3639||112410000|||2023-05-16|15/03/2023||-0.8402||106740000||
2023-04-30 07:46:16|08653|10870|ALHE|5.07B|5070000000|206.78|523640|-48.45|28|2023-05-17|15/03/2023|||||||2023-03-22|15/12/2022|-2.55||538500000|||
2023-04-30 07:46:20|08654|1142179|ALTF|1.45B|1450000000|206.78|445622|-43.81|18|2023-03-22|15/12/2022|0.22||276800000||||2022-11-29|15/09/2022|0.25||302000000|||
2023-04-30 07:46:25|08655|10873|AMOT|9.12B|9120000000|206.78|711446|-24.98|27|2023-05-08|15/03/2023|||||||2023-02-22|15/12/2022|1.01||268200000|||
2023-04-30 07:46:31|08656|11886|APLP|588.23M|588230000|206.78|172749|-41.03|24|2023-03-16|15/12/2022|-0.44||2200000||||2022-11-17|15/09/2022|-0.4||2270000|||
2023-04-30 07:46:35|08657|1168294|AQUA|85.15M|85150000|206.78|22952|-83.35|0||
2023-04-30 07:46:39|08658|942781|ARAD|2.62B|2620000000|206.78|5866|-14.63|24|2023-03-29|15/12/2022|22.37||828700000||||2022-11-27|15/09/2022|9.45||850000000|||
2023-04-30 07:46:44|08659|1173410|ARGO|882.09M|882090000|206.78|44157|-55.29|0||
2023-04-30 07:46:49|08660|940927|ASHG|5.76B|5760000000|206.78|114511|-39.41|24|2023-03-22|15/12/2022|3.74||1310000000||||2022-11-23|15/09/2022|1.18||1370000000|||
2023-04-30 07:46:53|08661|10973|AUDC|1.17B|1170000000|3694|49275|-53.95|38|2023-07-25|15/06/2023||0.8249||240350000|||2023-05-09|15/03/2023||0.5512||226070000||
2023-04-30 07:46:58|08662|11884|AUGN|65.67M|65670000|206.78|36288|-84.68|14|2023-03-30|15/12/2022|-1.25||310000||||2022-11-21|15/09/2022|-0.76||2140000|||
2023-04-30 07:47:03|08663|10878|AZRM|1.85B|1850000000|206.78|165102|-50.23|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.06||317700000|||
2023-04-30 07:47:11|08664|11316|AZRG|25.55B|25550000000|206.78|111167|-27.34|40|2023-08-16|15/06/2023||3.2||551340000|||2023-05-24|15/03/2023||3.14||542620000||
2023-04-30 07:47:18|08665|10952|POLI|41.40B|41400000000|206.78|4082572|-0.67|39|2023-05-24|15/03/2023|||||||2023-03-08|15/12/2022|1.31|1.32|5230000000|4500000000||
2023-04-30 07:47:22|08666|1152803|BVC|518.51M|518510000|206.78|93583|-41.87|0||
2023-04-30 07:47:26|08667|10946|ORL|3.26B|3260000000|206.78|9304805|-32.87|23|2023-05-16|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-04-30 07:47:32|08668|10880|BEZQ|13.60B|13600000000|206.78|8086039|-7.77|39|2023-05-25|15/03/2023|||||||2023-03-14|15/12/2022|0.04|0.1013|2240000000|2310000000||
2023-04-30 07:47:37|08669|11802|BIG|7.42B|7420000000|30,960|41481|-39.57|26|2023-03-21|15/12/2022|17.79||527500000||||2022-11-22|15/09/2022|8.92||520100000|||
2023-04-30 07:47:42|08670|10881|BLSR|2.21B|2210000000|206.78|9870|-39.44|24|2023-03-30|15/12/2022|7.79||228700000||||2022-11-28|15/09/2022|1.4||143800000|||
2023-04-30 07:47:46|08671|11970|BONS|175.19M|175190000|206.78|2338738|-72.91|24|2023-03-30|15/12/2022|-0.01||||||2022-11-30|15/09/2022|-0.01|||||
2023-04-30 07:47:52|08672|27521|BCNV|3.20B|3200000000|41420|197|-20.27|5|2018-05-21|15/03/2018|1.51||44910000||||2018-03-18|15/12/2017|2.41||72530000|||
2023-04-30 07:47:57|08673|10987|CAMT|4.26B|4260000000|206.78|80684|-5.41|32|2023-08-02|15/06/2023||1.41||252310000|||2023-05-10|15/03/2023||1.47||259930000||
2023-04-30 07:48:01|08674|40402|CRSM|1.44B|1440000000|1,674|86789|-24.64|24|2023-03-30|15/12/2022|0.96||1090000000||||2022-11-29|15/09/2022|0.93||752600000|||
2023-04-30 07:48:07|08675|10886|CEL|2.10B|2100000000|1285|281196|-33.85|37|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022|0.29|0.01|1060000000|1090000000||
2023-04-30 07:48:13|08676|10888|CLIS|4.42B|4420000000|206.78|142516|-25.46|30|2023-03-30|15/12/2022|0.52||2570000000||||2022-11-30|15/09/2022|1.88||2570000000|||
2023-04-30 07:48:18|08677|10991|CGEN|188.84M|188840000|206.78|169082|-71.43|37|2023-08-03|15/06/2023||-0.4451||0.00|||2023-05-10|15/03/2023||-0.4241||0.00||
2023-04-30 07:48:23|08678|10993|DANE|1.39B|1390000000|206.78|20706|-50.18|24|2023-03-14|15/12/2022|3.85||598200000||||2022-11-17|15/09/2022|5||592500000|||
2023-04-30 07:48:28|08679|10998|DNYA|2.2B|2200000000|206.78|37303|-25.1|17|2023-03-06|15/12/2022|1.5||1230000000||||2022-11-15|15/09/2022|1.45||1150000000|||
2023-04-30 07:48:32|08680|10893|DLEA|2.82B|2820000000|206.78|159269|-38.74|30|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022|0.21||845400000|||
2023-04-30 07:48:39|08681|10890|NWMDp|12.38B|12380000000|1056|2430098|5.37|36|2023-05-17|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-04-30 07:48:43|08682|10891|DLEKG|6.93B|6930000000|206.78|73909|-28.91|38|2023-05-29|15/03/2023|||||||2023-03-29|15/12/2022|-50.78||2960000000|||
2023-04-30 07:48:50|08683|10994|DELG|4.25B|4250000000|206.78|32588|-31.56|16|2023-06-22|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 07:48:55|08684|1171353|DLTI|1.04B|1040000000|206.78|23382|-43.36|11|2023-02-14|15/12/2022|1.45||290500000||||2022-11-21|15/09/2022|0.8||216800000|||
2023-04-30 07:48:59|08685|10996|DIMRI|3.68B|3680000000|19,710|18107|-35.69|24|2023-03-30|15/12/2022|4.54||283700000||||2022-11-20|15/09/2022|2.78||376400000|||
2023-04-30 07:49:04|08686|1171352|DIPL|877.71M|877710000|206.78|24027|-42.14|11|2023-03-21|15/12/2022|0.17||755700000||||2022-11-29|15/09/2022|0.95||758000000|||
2023-04-30 07:49:09|08687|10995|DIFI|1.33B|1330000000|45,620|9792|-40.84|22|2023-03-12|15/12/2022|14.38||241700000||||2022-11-14|15/09/2022|18.55||241400000|||
2023-04-30 07:49:14|08688|10899|DSCT|22.27B|22270000000|206.78|3847774|-10.3|39|2023-05-18|15/03/2023|||||||2023-03-08|15/12/2022|0.68|0.745|5140000000|3390000000||
2023-04-30 07:49:18|08689|1162384|DORL|2.52B|2520000000|786|282190|-40|13|2023-03-30|15/12/2022|-0.16||2860000||||2022-11-30|15/09/2022|0.01||11540000|||
2023-04-30 07:49:27|08690|10906|ESLT|29.62B|29620000000|206.78|59035|-8.27|34|2023-03-22|15/12/2022||7.74||5110000000|||2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000||
2023-04-30 07:49:32|08691|10901|ELCO|3.39B|3390000000|206.78|18812|-51.88|24|2023-03-28|15/12/2022|-7.17||4850000000||||2022-11-29|15/09/2022|5.42||4750000000|||
2023-04-30 07:49:37|08692|10904|ELTR|5.94B|5940000000|206.78|4812|-32.61|27|2023-05-16|15/03/2023|||||||2023-03-21|15/12/2022|14.59||2990000000|||
2023-04-30 07:49:41|08693|24052|ECP|1.90B|1900000000|206.78|35975|-55.25|24|2023-03-26|15/12/2022|0.73||1580000000||||2022-11-27|15/09/2022|0.93||1680000000|||
2023-04-30 07:49:46|08694|10902|ELCRE|2.18B|2180000000|206.78|82764|-33.73|25|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 07:49:51|08695|10979|ELWS|651.19M|651190000|6,753|47806|-35.85|19|2023-03-29|15/12/2022|-2.41||3690000||||2022-11-24|15/09/2022|-2.18||2020000|||
2023-04-30 07:49:56|08696|102937|ELLO|643.07M|643070000|206.78|7096|-43.02|0||
2023-04-30 07:50:00|08697|1117812|ENOG|10.1B|10100000000|5772|211155|13.87|0||
2023-04-30 07:50:06|08698|942758|ENRG|5.89B|5890000000|206.78|858521|-6.46|24|2023-02-27|15/12/2022|0.18||||||2022-11-15|15/09/2022|0.08||119600000|||
2023-04-30 07:50:12|08699|102939|ENLT|8.98B|8980000000|206.78|478967|-17.83|24|2023-03-31|15/12/2022|0.38|0.53|192200000||||2022-11-22|15/09/2022|0.06||190400000|||
2023-04-30 07:50:18|08700|11004|EQTL|3.34B|3340000000|206.78|20654|-33.01|24|2023-03-30|15/12/2022|1.69||680100000||||2022-11-30|15/09/2022|5.39||730300000|||
2023-04-30 07:50:24|08701|1072172|FATTAL|5.03B|5030000000|32,560|25638|-33.4|24|2023-03-28|15/12/2022|-0.53||1520000000||||2022-11-27|15/09/2022|5.87||1700000000|||
2023-04-30 07:50:28|08702|1152802|FIBIH|4.78B|4780000000|206.78|55085|-14.53|19|2023-03-29|15/12/2022|7.28||2220000000||||2022-11-30|15/09/2022|6.35||1800000000|||
2023-04-30 07:50:34|08703|10909|FIBI|13.27B|13270000000|13250|379352|-7.43|27|2023-05-29|15/03/2023|||||||2023-03-21|15/12/2022|5.34||2220000000|1528000000||
2023-04-30 07:50:40|08704|11007|FORTY|3.50B|3500000000|206.78|18422|-29.63|25|2023-05-18|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-04-30 07:50:47|08705|11854|FOX|4.19B|4190000000|30770|22505|-38.81|29|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|5.57||1390000000|||
2023-04-30 07:50:52|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|||
2023-04-30 07:51:02|08707|10915|GCT|1.83B|1830000000|206.78|488083|-64.29|40|2023-08-22|15/06/2023||0.63|||||2023-05-23|15/03/2023||0.59||||
2023-04-30 07:51:07|08708|1167677|GNCL|205.83M|205830000|206.78|143629|-73.14|0||
2023-04-30 07:51:13|08709|1129335|GNRS|758.97M|758970000|206.78|4577969|-49.45|18|2023-03-30|15/12/2022|0.14||344000000||||2022-11-28|15/09/2022|0.15||297300000|||
2023-04-30 07:51:19|08710|10913|GILT|971.43M|971430000|206.78|83524|-31.38|19|2023-08-08|15/06/2023||0.02||64960000|||2023-05-09|15/03/2023||||62160000||
2023-04-30 07:51:25|08711|10919|INFN|2.35B|2350000000|36220|8240|18.02|27|2023-05-03|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 07:51:32|08712|10920|HARL|6.90B|6900000000|206.78|458517|-21.53|38|2023-03-30|15/12/2022|1.8||3780000000||||2022-11-28|15/09/2022|0.4||3830000000|||
2023-04-30 07:51:37|08713|11016|HLAN|3.69B|3690000000|206.78|37815|-17.88|24|2023-03-20|15/12/2022|2.51||614100000||||2022-11-21|15/09/2022|1.51||578200000|||
2023-04-30 07:51:43|08714|10923|ICL|28.69B|28690000000|206.78|2927796|-39.67|40|2023-08-02|15/06/2023||0.2526|||||2023-05-10|15/03/2023||0.2302||||
2023-04-30 07:51:49|08715|102941|IDIN|1.38B|1380000000|206.78|26047|-15.36|24|2023-03-26|15/12/2022|3.57||550500000||||2022-11-29|15/09/2022|0.91||532400000|||
2023-04-30 07:51:54|08716|11019|IES|1.50B|1500000000|206.78|4372|-26.07|24|2023-02-28|15/12/2022|30.33||228700000||||2022-11-10|15/09/2022|1.05||11450000|||
2023-04-30 07:51:59|08717|942782|INRM|1.56B|1560000000|206.78|181120|-13.49|24|2023-03-23|15/12/2022|0.3||304200000||||2022-11-24|15/09/2022|0.26||319300000|||
2023-04-30 07:52:04|08718|1128859|ISCD|2.95B|2950000000|1476|670295|-12.96|18|2023-03-13|15/12/2022|0.07||725000000||||2022-11-23|15/09/2022|0.3||701000000|||
2023-04-30 07:52:10|08719|11058|ISCN|2.05B|2050000000|206.78|588439|-60.3|24|2023-03-22|15/12/2022|-0.06||563800000||||2022-11-27|15/09/2022|0.11||403700000|||
2023-04-30 07:52:20|08720|10925|ILCO|8.20B|8200000000|105,600|12057|-45.17|38|2023-05-25|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-04-30 07:52:25|08721|11020|ILDC|1.05B|1050000000|206.78|75589|-56.22|24|2023-03-27|15/12/2022|-0.43||138000000||||2022-11-28|15/09/2022|0.75||122900000|||
2023-04-30 07:52:31|08722|1166585|ISHI|1.78B|1780000000|7000|24289|-31.94|12|2023-03-23|15/12/2022|1.12||378000000||||2022-11-23|15/09/2022|1.19||400100000|||
2023-04-30 07:52:36|08723|10926|ISRAp|3.21B|3210000000|124.9|3050941|30.8|38|2023-03-14|15/12/2022|||||||2022-11-15|15/09/2022||||||
2023-04-30 07:52:44|08724|11883|ISRS|3.40B|3400000000|206.78|7424|-23.3|24|2023-03-20|15/12/2022|48.98||133800000||||2022-11-22|15/09/2022|17.35||140000000|||
2023-04-30 07:52:49|08725|945143|KEN|5.15B|5150000000|206.78|70946|-47.57|0||
2023-04-30 07:52:55|08726|11029|KRUR|1.02B|1020000000|206.78|3789|-4.83|24|2023-03-19|15/12/2022|0.86||200700000||||2022-11-17|15/09/2022|2.29||257200000|||
2023-04-30 07:53:01|08727|10932|LUMI|42.22B|42220000000|206.78|4309911|-19.32|39|2023-05-25|15/03/2023|||||||2023-03-14|15/12/2022|1.04|1.04|8090000000|4820000000||
2023-04-30 07:53:06|08728|11910|LVPR|1.11B|1110000000|206.78|7350|-30.79|24|2023-02-19|15/12/2022|10.87||206600000||||2022-11-23|15/09/2022|0.9||22800000|||
2023-04-30 07:53:12|08729|24045|LPSN|1.27B|1270000000|206.78|219289|-76.69|32|2023-08-02|15/06/2023||-0.0962||101900000|||2023-05-04|15/03/2023||-0.2139||107450000||
2023-04-30 07:53:17|08730|11037|MGIC|2.33B|2330000000|206.78|42979|-18.01|28|2023-08-10|15/06/2023||0.944||512480000|||2023-05-18|15/03/2023||0.9611||519000000||
2023-04-30 08:30:56|08731|11038|MLTM|1.37B|1370000000|206.78|19853|-35.83|24|2023-03-21|15/12/2022|0.33||699600000||||2022-11-23|15/09/2022|0.82||715000000|||
2023-04-30 08:31:02|08732|10938|MTRX|4.09B|4090000000|206.78|87793|-23.42|26|2023-03-13|15/12/2022|0.79||1140000000||||2022-11-10|15/09/2022|0.74||1160000000|||
2023-04-30 08:31:07|08733|1166586|MAXO|960.95M|960950000|206.78|261360|-7.5|15|2023-08-15|15/06/2023||0.14||279000000|||2023-05-23|15/03/2023||0.14||258000000||
2023-04-30 08:31:12|08734|11041|MTRN|4.11B|4110000000|3,762|264615|-36.5|24|2023-03-21|15/12/2022|-0.32||239000000||||2022-11-28|15/09/2022|0.32||411900000|||
2023-04-30 08:31:18|08735|102938|MDTR|1.04B|1040000000|206.78|158748|-35.57|24|2023-03-26|15/12/2022|0.22||61740000||||2022-11-30|15/09/2022|0.2||59660000|||
2023-04-30 08:31:22|08736|11942|MGOR|2.64B|2640000000|206.78|63332|-44.74|24|2023-03-28|15/12/2022|-8.65||59570000||||2022-11-28|15/09/2022|-2.9||53750000|||
2023-04-30 08:31:31|08737|10936|MLSR|11.61B|11610000000|206.78|70096|-12|37|2023-05-16|15/03/2023|||||||2023-02-22|15/12/2022|7.9||434000000|||
2023-04-30 08:31:35|08738|1008671|MNRT|1.06B|1060000000|206.78|1314005|-31.55|24|2023-03-19|15/12/2022|0.11||45530000||||2022-11-24|15/09/2022|0.04||43440000|||
2023-04-30 08:31:41|08739|10937|MMHD|4.83B|4830000000|206.78|64634|-9.38|24|2023-03-29|15/12/2022|2.59||1860000000||||2022-11-28|15/09/2022|3.57||1840000000|||
2023-04-30 08:31:47|08740|10934|MGDL|4.17B|4170000000|206.78|1486460|-31.38|39|2023-05-25|15/03/2023|||||||2023-03-22|15/12/2022|0.25||3010000000|||
2023-04-30 08:31:52|08741|10922|MVNE|7.81B|7810000000|1,030|1847439|-19.84|25|2023-05-23|15/03/2023|||||||2023-03-21|15/12/2022|0.38||276800000|||
2023-04-30 08:31:57|08742|10939|MZTF|30.60B|30600000000|206.78|481967|-5.22|39|2023-05-16|15/03/2023|||||||2023-02-28|15/12/2022|3.98|3.98|5640000000|2725000000||
2023-04-30 08:32:02|08743|10940|NFTA|1.48B|1480000000|206.78|50912|-24.24|24|2023-03-26|15/12/2022|0.39||462800000||||2022-11-29|15/09/2022|0.87||487900000|||
2023-04-30 08:32:07|08744|1173275|NYAX|2.04B|2040000000|206.78|19364|7.66|3|2021-05-27|15/03/2021|-0.01||22770000||||2021-05-27|15/03/2020|-0||18100000|||
2023-04-30 08:32:13|08745|12104|NTML|1.27B|1270000000|206.78|18296|-62.77|24|2023-03-23|15/12/2022|0.35||1000000000||||2022-11-29|15/09/2022|1.67||1090000000|||
2023-04-30 08:32:18|08746|10941|NICE|46.67B|46670000000|206.78|90163|8.42|40|2023-08-10|15/06/2023||7.38||2090000000|||2023-05-11|15/03/2023||7.18||2050000000||
2023-04-30 08:32:26|08747|11047|NVMI|9.47B|9470000000|206.78|50060|2.91|37|2023-08-03|15/06/2023||3.48||448440000|||2023-05-11|15/03/2023||3.77||464860000||
2023-04-30 08:32:32|08748|997120|NVLG|955.85M|955850000|187.6|964899|-46.59|25|2023-05-17|15/03/2023|||||||2023-03-13|15/12/2022|0.03||383500000|||
2023-04-30 08:32:36|08749|11973|ONE|2.85B|2850000000|3,981|67246|-29.94|24|2023-02-15|15/12/2022|2.28||3210000000||||2022-11-15|15/09/2022|0.58||792300000|||
2023-04-30 08:32:42|08750|1043291|OPCE|5.25B|5250000000|206.78|334364|-30.31|24|2023-03-19|15/12/2022|0.1||504000000||||2022-11-24|15/09/2022|0.35||550000000|||
2023-04-30 08:32:48|08751|41400|OPK|4.12B|4120000000|206.78|985166|-43.62|0||
2023-04-30 08:32:55|08752|945707|ORA|18.58B|18580000000|206.78|59327|17.97|0||
2023-04-30 08:33:00|08753|1168509|NOFR|2.77B|2770000000|206.78|33291|-0.63|12|2023-03-30|15/12/2022|5.26||57670000||||2022-11-30|15/09/2022|-0.57||82060000|||
2023-04-30 08:33:06|08754|10954|PTNR|3.35B|3350000000|206.78|402104|-33.68|39|2023-05-23|15/03/2023|||||||2023-03-30|15/12/2022|-1.28|0.32|859000000|899000000||
2023-04-30 08:33:12|08755|10955|PZOL|3.66B|3660000000|206.78|20371|-34.26|39|2023-05-30|15/03/2023|||||||2023-03-21|15/12/2022|42.33||14150000000|||
2023-04-30 08:33:17|08756|24046|PERI|5.88B|5880000000|206.78|98567|73.9|28|2023-08-09|15/06/2023||2.08||603970000|||2023-05-03|15/03/2023||1.78||501280000||
2023-04-30 08:33:22|08757|10953|PRGO|15.72B|15720000000|206.78|288067|0|30|2022-05-10|15/03/2022||1.55||3280000000|||2022-03-03|15/12/2021||1.79||3400000000||
2023-04-30 08:33:30|08758|10950|PHOE1|9.86B|9860000000|206.78|444071|-8.54|27|2023-05-24|15/03/2023|||||||2023-03-22|15/12/2022|0.37|0.37|2940000000|||
2023-04-30 08:33:35|08759|10951|PLSN|1.45B|1450000000|15170|3381|-24.81|25|2023-05-25|15/03/2023|||||||2023-03-01|15/12/2022|2.09||373500000|||
2023-04-30 08:33:41|08760|11994|PTBL|1.26B|1260000000|206.78|13257|-64.66|25|2023-05-17|15/03/2023|||||||2023-03-01|15/12/2022|-14.22||685000000|||
2023-04-30 08:33:47|08761|1169904|RADA|8.59B|8590000000|3352|47067|-32.57|0||
2023-04-30 08:33:52|08762|10956|RMLI|2.89B|2890000000|206.78|18293|-18.6|30|2023-08-24|15/06/2023||3.01||1920000000|||2023-05-29|15/03/2023||2.8||1850000000||
2023-04-30 08:33:58|08763|11062|RATIp|3.15B|3150000000|206.78|2415387|6.92|37|2023-05-30|15/03/2023|||||||2023-03-01|15/12/2022|||343800000|329250000||
2023-04-30 08:34:04|08764|11064|RIT1|2.94B|2940000000|206.78|418406|-29.09|26|2023-03-15|15/12/2022|1.19||101500000||||2022-11-16|15/09/2022|0.19||101700000|||
2023-04-30 08:34:09|08765|1173540|RTLS|3.34B|3340000000|206.78|38856|-16.03|11|2023-03-20|15/12/2022|1.05||482300000||||2022-11-23|15/09/2022|0.54||403500000|||
2023-04-30 08:34:14|08766|11090|SPNS|4.03B|4030000000|206.78|63097|-7.41|0||
2023-04-30 08:34:19|08767|11072|SLARL|1.63B|1630000000|206.78|492489|-34.59|24|2023-02-27|15/12/2022|0.47||86600000||||2022-11-24|15/09/2022|0.27||82700000|||
2023-04-30 08:34:24|08768|945144|SPEN|9.30B|9300000000|2606|290246|-18.11|24|2023-03-22|15/12/2022|0.34||1500000000||||2022-11-28|15/09/2022|0.24||1110000000|||
2023-04-30 08:34:29|08769|10960|SKBN|3.84B|3840000000|206.78|1148831|-60.39|31|2023-05-29|15/03/2023|||||||2023-03-29|15/12/2022|-0.25||2430000000|||
2023-04-30 08:34:34|08770|10958|SAE|4.97B|4970000000|206.78|383833|-34.83|32|2023-08-09|15/06/2023||0.39||3900000000|||2023-05-17|15/03/2023||0.38||3860000000||
2023-04-30 08:34:39|08771|10961|STRS|9.29B|9290000000|206.78|115177|-9.98|39|2023-05-30|15/03/2023||1.00||2457000000|||2023-03-23|15/12/2022|0.21|1.06|2460000000|2470000000||
2023-04-30 08:34:46|08772|11074|SMT|2.82B|2820000000|4077|86955|-49.47|24|2023-03-30|15/12/2022|-0.45||235000000||||2022-11-30|15/09/2022|1.48||201000000|||
2023-04-30 08:34:51|08773|942777|TDRN|2.88B|2880000000|206.78|16031|-40.88|27|2023-05-31|15/03/2023|||||||2023-03-08|15/12/2022|-3.52||492700000|||
2023-04-30 08:34:56|08774|1142298|TASE|1.68B|1680000000|1702|322907|5.43|21|2023-08-08|15/06/2023||0.19||95530000|||2023-05-23|15/03/2023||0.19||99560000||
2023-04-30 08:35:05|08775|10963|TEVA|35.52B|35520000000|206.78|1602670|1.48|36|2023-08-09|15/06/2023||2.05||13090000000|||2023-05-10|15/03/2023||1.96||12810000000||
2023-04-30 08:35:10|08776|10964|TSEM|17.99B|17990000000|16390|162808|-0.87|40|2023-07-31|15/06/2023||2.01||1380000000|||2023-05-15|15/03/2023||1.88||1350000000||
2023-04-30 08:35:15|08777|1173975|VRDS|2.51B|2510000000|206.78|102136|-52.07|11|2023-03-28|15/12/2022|0.36||262900000||||2022-11-28|15/09/2022|0.38||272600000|||
2023-04-30 08:35:20|08778|1155712|YHNF|2.43B|2430000000|206.78|10895|-15.8|18|2023-03-27|15/12/2022|2.36||925500000||||2022-11-27|15/09/2022|2.24||963100000|||
2023-04-30 08:35:25|08779|41603|AMMB|11.94B|11940000000|206.78|4129115|-2.17|39|2023-05-30|15/03/2023||||1118000000|||2023-02-23|15/12/2022|0.137|0.137|1210000000|1210000000||
2023-04-30 08:35:30|08780|41692|AXIA|27.45B|27450000000|2.99|2980030|-14.81|40|2023-08-25|15/06/2023||0.0449|||||2023-05-25|15/03/2023||0.0449||||
2023-04-30 08:35:36|08781|41604|CIMB|53.97B|53970000000|5.06|10807007|-2.69|40|2023-08-30|15/06/2023||0.17||5400000000|||2023-05-31|15/03/2023||0.17||5080000000||
2023-04-30 08:35:42|08782|41698|DIAL|12.92B|12920000000|2.29|4734767|-8.4|38|2023-05-16|15/03/2023||0.021||711700000|||2023-02-16|15/12/2022|0.0225|0.022|797000000|797000000||
2023-04-30 08:35:48|08783|41693|CELC|51.62B|51620000000|206.78|4188065|15.18|40|2023-07-14|15/06/2023||0.04|||||2023-05-24|15/03/2023||0.04||||
2023-04-30 08:35:54|08784|41626|GENT|18.1B|18100000000|4.7|3879139|1.51|39|2023-05-25|15/03/2023||11.00||6696000000|||2023-02-23|15/12/2022|-0.044|0.07|6360000000|6490000000||
2023-04-30 08:35:59|08785|41655|GENM|15.36B|15360000000|206.78|8193898|-11.15|40|2023-08-31|15/06/2023||0.05||2510000000|||2023-05-25|15/03/2023||0.05||2590000000||
2023-04-30 08:36:04|08786|41625|HAPS|12.3B|12300000000|4.94|666462|-33.87|27|2023-02-23|15/12/2022|0.04||1790000000||||2023-02-22|15/03/2022|0.06||1650000000|||
2023-04-30 08:36:09|08787|41667|HTHB|6.42B|6420000000|206.78|21185225|-57.27|34|2023-05-09|15/03/2023|||||||2023-02-07|15/12/2022|-0.009|-0.0089|461800000|461820000||
2023-04-30 08:36:14|08788|41685|HLBB|41.26B|41260000000|206.78|1043441|-4|40|2023-08-30|15/06/2023||0.5242||1670000000|||2023-05-29|15/03/2023||0.4928||1630000000||
2023-04-30 08:36:20|08789|41606|HLCB|20.55B|20550000000|206.78|306190|-6.6|33|2023-05-29|15/03/2023|||||||2023-02-28|15/12/2022|0.68||1700000000|||
2023-04-30 08:36:25|08790|41678|IHHH|50.46B|50460000000|206.78|5053379|-13.31|36|2023-08-31|15/06/2023||0.0475||4810000000|||2023-05-26|15/03/2023||0.0475||4660000000||
2023-04-30 08:36:31|08791|41615|IOIB|23.71B|23710000000|206.78|2905346|-18.2|40|2023-08-29|15/06/2023||0.0664|||||2023-05-19|15/03/2023||0.067||3300000000||
2023-04-30 08:36:36|08792|41620|KLKK|23.19B|23190000000|206.78|731454|-27.02|40|2023-08-23|15/06/2023||0.4716|||||2023-05-24|15/03/2023||0.4716||||
2023-04-30 08:36:41|08793|41607|MBBM|104.39B|104390000000|206.78|7404823|-4.52|40|2023-08-31|15/06/2023||0.21||7440000000|||2023-05-25|15/03/2023||0.21||7310000000||
2023-04-30 08:36:46|08794|41657|MAHB|11.7B|11700000000|206.78|2142867|2.77|40|2023-08-31|15/06/2023||0.0698||1410000000|||2023-05-29|15/03/2023||0.0674||1380000000||
2023-04-30 08:36:51|08795|41688|MXSC|34.45B|34450000000|4.40|1645107|15.79|40|2023-07-27|15/06/2023||0.0344|||||2023-05-01|15/03/2023||0.0399||||
2023-04-30 08:36:57|08796|41632|MISC|32.59B|32590000000|7.30|1479875|-6.53|39|2023-05-24|15/03/2023|||||||2023-02-15|15/12/2022|0.172|0.1718|4170000000|4160000000||
2023-04-30 08:37:02|08797|950439|NESM|31.77B|31770000000|206.78|47405|1.73|27|2023-04-25|15/03/2023|0.841||1840000000|1840000000|||2023-02-21|15/12/2022|0.567|0.5153|1650000000|1650000000||
2023-04-30 08:37:07|08798|41669|PCGB|56.64B|56640000000|206.78|6697279|-30.72|40|2023-08-23|15/06/2023||0.1885|||||2023-05-26|15/03/2023||0.1875||||
2023-04-30 08:37:12|08799|41684|PETR|22.49B|22490000000|206.78|256970|4.14|35|2023-05-23|15/03/2023|||||||2023-02-22|15/12/2022|0.15||9500000000|||
2023-04-30 08:37:17|08800|41689|PGAS|33.44B|33440000000|16.9|528374|-0.47|39|2023-05-18|15/03/2023|||||||2023-02-16|15/12/2022|0.209|0.204|1630000000|1630000000||
2023-04-30 08:37:23|08801|41635|PEPT|23.13B|23130000000|16.26|549092|-5.36|36|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|0.292|0.318|1610000000|1610000000||
2023-04-30 08:37:28|08802|953641|PMET|42.43B|42430000000|206.78|4814639|-14.02|27|2023-05-29|15/03/2023|||||||2023-02-24|15/12/2022|0.033||3920000000|||
2023-04-30 08:37:33|08803|41609|PUBM|75.51B|75510000000|206.78|17252282|-17.06|39|2023-08-16|15/06/2023||0.1||3660000000|||2023-05-02|15/03/2023||0.1||3580000000||
2023-04-30 08:37:43|08804|41605|RHBC|23.28B|23280000000|206.78|4573389|-12.32|40|2023-08-28|15/06/2023||0.1816||2150000000|||2023-05-29|15/03/2023||0.1778||2120000000||
2023-04-30 08:37:48|08805|41637|SIME|14.79B|14790000000|206.78|5565707|-7.26|40|2023-08-31|15/06/2023||0.0386||10720000000|||2023-05-23|15/03/2023||0.0402||11170000000||
2023-04-30 08:37:53|08806|1056019|SIPL|29.6B|29600000000|206.78|1870716|-18.32|25|2023-05-19|15/03/2023|||||||2023-02-17|15/12/2022|0.081|0.0931|5670000000|||
2023-04-30 08:37:59|08807|41648|TENA|51.2B|51200000000|206.78|3357062|-1.55|41|2023-09-01|15/06/2023||0.17|||||2023-05-26|15/03/2023||0.17||||
2023-04-30 08:38:05|08808|41651|TPGC|7.85B|7850000000|0.98|58601643|-41.67|36|2023-06-16|15/05/2023||-0.0186||885500000|||2023-03-16|15/02/2023|-0.021|-0.0179|618000000|885500000||
2023-04-30 08:38:10|08809|24454|ARE|779.66M|779660000|12.67|531324|-15.36|40|2023-07-27|15/06/2023||0.1456||1140000000|||2023-04-25|15/03/2023|-0.15|-0.2333|1110000000|1040000000||
2023-04-30 08:38:17|08810|24698|AC|6.35M|6350000|206.78|2259747|-15.73|40|2023-08-01|15/06/2023||0.0934||4950000000|||2023-05-12|15/03/2023||-0.9117||4450000000||
2023-04-30 08:38:25|08811|24448|AGI|6.91B|6910000000|206.78|877707|75.45|32|2023-08-02|15/06/2023||0.1236||251570000|||2023-04-26|15/03/2023|0.12|0.0949|251500000|231540000||
2023-04-30 08:38:31|08812|24458|ATD|66.36B|66360000000|206.78|1424572|18.24|33|2022-03-15|15/01/2022||0.5769||17180000000|||2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000||
2023-04-30 08:38:37|08813|24451|ALA|6.67B|6670000000|206.78|1049484|-19.33|40|2023-08-03|15/06/2023||0.1763||3160000000|||2023-04-26|15/03/2023|0.98|0.8937|4050000000|4080000000||
2023-04-30 08:38:42|08814|40471|AIF|2.44B|2440000000|206.78|73078|11.83|37|2023-08-10|15/06/2023||0.5119||196280000|||2023-05-04|15/03/2023||0.3893||186330000||
2023-04-30 08:38:48|08815|24455|ARX|10.3B|10300000000|206.78|3520386|-5.5|40|2023-07-28|15/06/2023||0.517||1120000000|||2023-05-05|15/03/2023||0.5402||1230000000||
2023-04-30 08:38:52|08816|991199|ATZ|4.76B|4760000000|43.06|351628|-5.88|28|2023-07-07|15/05/2023||0.3576||496800000|||2023-05-05|15/02/2023||0.3557||588270000||
2023-04-30 08:38:58|08817|977762|AX_pa|2.91B|2910000000|206.78|9357|1.37|22|2022-08-04|15/06/2022|-0.2||91060000||||2022-05-05|15/03/2022|1.9||93240000|||
2023-04-30 08:39:04|08818|24445|ACOx|5.07B|5070000000|206.78|322017|-2.18|40|2023-07-27|15/06/2023||0.7564||1240000000|||2023-04-27|15/03/2023|1.21|1.12|1360000000|1300000000||
2023-04-30 08:39:10|08819|24735|ATS|5.34B|5340000000|58.08|191995|54.92|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||
2023-04-30 08:39:15|08820|978804|ACB|277.78M|277780000|206.78|873126|-79.74|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||
2023-04-30 08:39:20|08821|24750|BDGI|1.02B|1020000000|206.78|47029|-0.2|29|2023-03-15|15/12/2022||0.2909||180150000|||2022-11-14|15/09/2022|0.42|0.42|163500000|166020000||
2023-04-30 08:39:25|08822|24477|BNS|80.6B|80600000000|67.63|4229113|-16.87|40|2023-05-24|15/04/2023||1.87||8110000000|||2023-02-28|15/01/2023|1.85|2.02|7980000000|8280000000||
2023-04-30 08:39:31|08823|24472|BIR|2.19B|2190000000|206.78|2196785|-12.66|40|2023-08-16|15/06/2023||0.08||198500000|||2023-05-10|15/03/2023||0.1133||196450000||
2023-04-30 08:39:36|08824|24467|BBDb|5.57B|5570000000|206.78|608322|85.78|36|2023-08-03|15/06/2023||0.2962||1760000000|||2023-04-27|15/03/2023|1.06|-0.1135|1450000000|1410000000||
2023-04-30 08:39:43|08825|42741|BLX|4.06B|4060000000|206.78|256965|2.57|39|2023-08-11|15/06/2023||0.147||194530000|||2023-05-10|15/03/2023||0.4454||252830000||
2023-04-30 08:39:46|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|||2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000||
2023-04-30 08:39:52|08827|24481|CAE|9.69B|9690000000|206.78|504369|-0.2|41|2023-08-09|15/06/2023||0.2229||1040000000|||2023-05-18|15/03/2023||0.349||1190000000||
2023-04-30 08:39:57|08828|24795|CF|945.09M|945090000|10.81|345217|-4.34|39|2023-08-02|15/06/2023||0.295||449800000|||2023-05-31|15/03/2023||0.2667||418770000||
2023-04-30 08:40:02|08829|24497|CM|51.79B|51790000000|206.78|3820584|-20.01|35|2023-05-25|15/04/2023||1.68||5680000000|||2023-02-24|15/01/2023|1.94|1.71|5930000000|5710000000||
2023-04-30 08:40:07|08830|42760|CTC|10.54B|10540000000|206.78|382|-17.07|39|2023-08-10|15/06/2023||2.73||4290000000|||2023-05-11|15/03/2023||1.31||3710000000||
2023-04-30 08:40:13|08831|24509|CU|10.52B|10520000000|206.78|613689|1.42|40|2023-07-27|15/06/2023||0.4568||901470000|||2023-04-27|15/03/2023|0.7323|0.7579|1130000000|1050000000||
2023-04-30 08:40:18|08832|24513|CWB|2.34B|2340000000|206.78|498679|-25.02|39|2023-05-26|15/04/2023||0.7833||270480000|||2023-03-02|15/01/2023|1.02|0.9076|272890000|280950000||
2023-04-30 08:40:25|08833|24486|CFP|2.46B|2460000000|206.78|198094|-16.83|40|2023-07-27|15/06/2023||-0.1495||1490000000|||2023-05-03|15/03/2023||-0.7558||1250000000||
2023-04-30 08:40:30|08834|24503|CPX|5.16B|5160000000|206.78|448043|4.59|40|2023-07-31|15/06/2023||0.8514||642740000|||2023-05-01|15/03/2023||1.23||624350000||
2023-04-30 08:40:36|08835|24505|CS|4.42B|4420000000|206.78|2144019|8.89|36|2023-08-07|15/06/2023||0.0483||371580000|||2023-05-03|15/03/2023||0.0265||362210000||
2023-04-30 08:40:42|08836|42771|CJT|1.75B|1750000000|206.78|66673|-32.11|37|2023-08-02|15/06/2023||1.09||244110000|||2023-05-01|15/03/2023||1.1||237160000||
2023-04-30 08:40:48|08837|24781|CAS|1.11B|1110000000|206.78|216220|-12.59|40|2023-08-10|15/06/2023||0.228||1190000000|||2023-05-11|15/03/2023||0.1843||1120000000||
2023-04-30 08:40:54|08838|24484|CCLb|11.32B|11320000000|63.71|261142|13.75|40|2023-08-10|15/06/2023||0.9257||1690000000|||2023-05-09|15/03/2023||0.8343||1620000000||
2023-04-30 08:41:00|08839|24495|CLS|1.77B|1770000000|206.78|217161|1.8|40|2023-07-24|15/06/2023||0.6151||2400000000|||2023-04-26|15/03/2023|0.6397|0.6153|2500000000|2440000000||
2023-04-30 08:41:05|08840|24512|CVE|43.38B|43380000000|206.78|6335701|-4.25|40|2023-07-27|15/06/2023||0.7064||15360000000|||2023-04-26|15/03/2023|0.32|0.2574|14190000000|13710000000||
2023-04-30 08:41:10|08841|24488|CG|2B|2000000000|206.78|1015716|-22.96|35|2023-08-03|15/06/2023||0.0081||181630000|||2023-05-03|15/03/2023||-0.0509||161660000||
2023-04-30 08:41:15|08842|42759|CGI|698.85M|698850000|206.78|3192|-14.1|15|2023-03-15|15/12/2022|3.58||10790000||||2022-08-17|15/06/2022|-15.78||10040000|||
2023-04-30 08:41:20|08843|24506|CSH_u|2.12B|2120000000|8.86|528718|-27.38|39|2023-05-04|15/03/2023||||274900000|||2023-03-02|15/12/2022|0.1987||170470000|251800000||
2023-04-30 08:41:29|08844|24483|CCA|2.9B|2900000000|206.78|140338|-37.76|40|2023-07-12|15/05/2023||2.01||737950000|||2023-04-13|15/02/2023|2.19|2.05|736650000|740520000||
2023-04-30 08:41:34|08845|24541|CIGI|6.21B|6210000000|206.78|70194|1.57|40|2023-08-01|15/06/2023||1.8||1120000000|||2023-05-02|15/03/2023||1.39||975630000||
2023-04-30 08:41:40|08846|24510|CUF_u|2.14B|2140000000|206.78|1179860|0|35|2022-05-12|15/03/2022|||||||2022-03-01|15/12/2021|0.27||162910000|||
2023-04-30 08:41:45|08847|40463|CSU|56.2B|56200000000|2651.82|33718|31.16|39|2023-08-03|15/06/2023||14.55||1780000000|||2023-05-15|15/03/2023||13.57||1880000000||
2023-04-30 08:41:50|08848|1123081|CTS|690.14M|690140000|206.78|1033496|-61.76|24|2023-08-09|15/06/2023||0.1233||658700000|||2023-05-09|15/03/2023||0.0924||644680000||
2023-04-30 08:41:55|08849|24493|CJRb|283.21M|283210000|1.42|1242359|-66.27|33|2023-06-28|15/05/2023||0.1492||417120000|||2023-04-13|15/02/2023|-0.08|-0.0483|343870000|344500000||
2023-04-30 08:42:01|08850|24502|CPG|5.48B|5480000000|10.02|5711764|12.58|40|2023-07-26|15/06/2023||0.4192||986600000|||2023-05-12|15/03/2023||0.4045||948050000||
2023-04-30 08:42:05|08851|977870|CRT_u|3.78B|3780000000|206.78|139254|-9.35|28|2023-05-08|15/03/2023||||135890000|||2023-02-14|15/12/2022|0.276||135180000|133360000||
2023-04-30 08:42:20|08852|24856|DSG|9.13B|9130000000|206.78|128523|34.55|39|2023-05-31|15/04/2023||0.4543||181020000|||2023-03-01|15/01/2023|0.4626|0.3902|170210000|166710000||
2023-04-30 08:42:24|08853|1162029|DCBO|1.73B|1730000000|52.6|41257|-4.38|11|2023-08-10|15/06/2023||0.031||45010000|||2023-05-11|15/03/2023||0.0299||41500000||
2023-04-30 08:42:29|08854|24521|DOL|23.88B|23880000000|206.78|637189|17.5|40|2023-06-07|15/04/2023||0.5767||1180000000|||2023-03-29|15/01/2023|0.91|0.8547|1470000000|1400000000||
2023-04-30 08:42:34|08855|42826|DIR_u|4.09B|4090000000|206.78|597339|-0.8|33|2023-05-02|15/03/2023|||||||2023-02-15|15/12/2022|-0.12||75550000|69260000||
2023-04-30 08:42:44|08856|24515|D_u|679.7M|679700000|13.33|183814|-48.73|39|2023-05-11|15/03/2023||||49500000|||2023-02-16|15/12/2022|-1.58||27340000|28890000||
2023-04-30 08:42:50|08857|24522|DPM|1.88B|1880000000|9.94|756797|33.6|28|2023-08-01|15/06/2023||0.2734||163840000|||2023-04-10|15/03/2023|0.2091|0.2139|158300000|158300000||
2023-04-30 08:42:55|08858|991134|ECN|775.41M|775410000|3.16|1737735|-45.7|20|2023-08-10|15/06/2023||0.068||73000000|||2023-05-11|15/03/2023||0.0267||55000000||
2023-04-30 08:43:02|08859|40485|EFN|6.95B|6950000000|17.72|923636|54.49|39|2023-08-02|15/06/2023||0.2922||286730000|||2023-05-09|15/03/2023||0.2733||282440000||
2023-04-30 08:43:09|08860|24528|EMA|15.65B|15650000000|57.65|1371639|-7.06|30|2023-08-09|15/06/2023||0.6427||1650000000|||2023-05-12|15/03/2023||0.9499||1980000000||
2023-04-30 08:43:15|08861|24529|EMPa|685.88K|685880|206.78|420057|-14.26|37|2023-06-22|15/04/2023||0.6725||7590000000|||2023-03-16|15/01/2023|0.64|0.6863|7490000000|7610000000||
2023-04-30 08:43:21|08862|24524|EDR|1.01B|1010000000|206.78|335652|7.76|34|2023-08-08|15/06/2023||0.03||54350000|||2023-05-10|15/03/2023|0.03|0.034|51400000|52900000||
2023-04-30 08:43:26|08863|24531|ERF|4.39B|4390000000|206.78|819777|28.72|39|2023-02-22|15/12/2022||0.92|||||2022-11-03|15/09/2022||0.97||||
2023-04-30 08:43:32|08864|951615|EQX|2.1B|2100000000|206.78|776439|-26.53|9|2020-11-09|15/09/2020|0.07|0.22||253330000|||2020-08-10|15/06/2020|0.11|0.12||205000000||
2023-04-30 08:43:40|08865|42842|EQB|2.26B|2260000000|60.10|87219|4.25|40|2023-08-09|15/06/2023||2.56||245000000|||2023-05-02|15/03/2023||2.46||245110000||
2023-04-30 08:43:44|08866|1096521|ERO|2.46B|2460000000|206.78|279888|44.45|15|2023-08-10|15/06/2023||0.3087||113280000|||2023-05-08|15/03/2023||0.1974||93320000||
2023-04-30 08:43:50|08867|40486|EIF|2.23B|2230000000|206.78|101886|25.96|40|2023-08-09|15/06/2023||0.972||588950000|||2023-05-09|15/03/2023||0.2818||494800000||
2023-04-30 08:43:56|08868|24543|FTT|5.26B|5260000000|206.78|377940|-2.85|40|2023-08-09|15/06/2023||0.8433||2190000000|||2023-05-08|15/03/2023||0.6922||1930000000||
2023-04-30 08:44:03|08869|24537|FM|22.59B|22590000000|206.78|2625475|-10.62|35|2023-02-13|15/12/2022||0.20||1793000000|||2022-10-25|15/09/2022||0.16||1735000000||
2023-04-30 08:44:08|08870|24544|FVI|1.48B|1480000000|206.78|674240|13.14|40|2023-08-09|15/06/2023||-0.0207||161790000|||2023-04-12|15/03/2023|0.0187|0.0144|163900000|164000000||
2023-04-30 08:44:14|08871|24538|FNV|39.45B|39450000000|206.78|382313|5.82|40|2023-08-09|15/06/2023||0.8869||331610000|||2023-05-02|15/03/2023||0.795||290510000||
2023-04-30 08:44:20|08872|24689|WN|40.4M|40400000|206.78|163184|13.83|40|2023-07-28|15/06/2023||2.74||13730000000|||2023-05-09|15/03/2023||2.24||13070000000||
2023-04-30 08:44:25|08873|40487|GEI|3.28B|3280000000|206.78|730740|-6.01|40|2023-08-08|15/06/2023||0.3762||2380000000|||2023-05-01|15/03/2023||0.4532||2390000000||
2023-04-30 08:44:29|08874|24550|GIL|7.93B|7930000000|206.78|429433|1.36|31|2023-08-03|15/06/2023||0.7604||856350000|||2023-05-03|15/03/2023||0.5201||707240000||
2023-04-30 08:44:35|08875|42830|GSY|1.53B|1530000000|206.78|66511|-19.53|39|2023-08-09|15/06/2023||3.36||301990000|||2023-05-09|15/03/2023||3.08||281150000||
2023-04-30 08:44:40|08876|24553|GWO|35.91B|35910000000|206.78|2493518|8.69|40|2023-08-08|15/06/2023||0.9043||1206000000|||2023-05-09|15/03/2023||0.8732||1172000000||
2023-04-30 08:44:45|08877|24556|HR_u|3.34B|3340000000|11.75|552693|-7.68|37|2023-05-12|15/03/2023|||||||2023-02-13|15/12/2022|-0.44||254310000|||
2023-04-30 08:44:51|08878|24555|HCG|1.68B|1680000000|206.78|243131|35.92|40|2023-08-10|15/06/2023||1.28||152100000|||2023-05-10|15/03/2023||1.1||138500000||
2023-04-30 08:44:57|08879|24554|HBM|1.78B|1780000000|206.78|1460512|-17.5|41|2023-08-07|15/06/2023||0.1699||393850000|||2023-05-08|15/03/2023||0.0916||326740000||
2023-04-30 08:45:03|08880|960802|H|23.76B|23760000000|206.78|1220228|14.25|31|2023-08-08|15/06/2023||0.4259||1980000000|||2023-05-05|15/03/2023||0.4807||2210000000||
2023-04-30 08:45:08|08881|24559|IAG|9.42B|9420000000|206.78|272927|35.34|41|2023-08-01|15/06/2023||2.37|||||2023-05-10|15/03/2023||2.22||||
2023-04-30 08:45:14|08882|24562|IMG|1.87B|1870000000|206.78|1014359|6.89|40|2023-08-09|15/06/2023||-0.0333||211020000|||2023-05-11|15/03/2023||-0.0338||227320000||
2023-04-30 08:45:20|08883|24561|IGM|9.9B|9900000000|41.58|313874|2.14|40|2023-08-03|15/06/2023||0.9203||831180000|||2023-05-03|15/03/2023||0.8738||828860000||
2023-04-30 08:45:26|08884|24956|INE|2.84B|2840000000|206.78|470222|-19.19|40|2023-08-15|15/06/2023||0.1101||268960000|||2023-05-09|15/03/2023||-0.0277||220220000||
2023-04-30 08:45:35|08885|24560|IFC|35.92B|35920000000|206.78|342038|14.03|40|2023-08-02|15/06/2023||3.24||5800000000|||2023-05-10|15/03/2023||2.96||4870000000||
2023-04-30 08:45:42|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||
2023-04-30 08:45:47|08887|40491|ITP|2.40B|2400000000|206.78|353548|1.84|30|2022-11-14|15/09/2022||0.481||423000000|||2022-08-11|15/06/2022||0.46||417790000||
2023-04-30 08:45:54|08888|42920|IVN|14.12B|14120000000|206.78|1625017|14.08|37|2023-08-14|15/06/2023||0.0956||0.00|||2023-05-03|15/03/2023||0.0933||0.00||
2023-04-30 08:45:59|08889|1029161|JWEL|1.4B|1400000000|206.78|84593|3.59|26|2023-08-10|15/06/2023||0.3923||162530000|||2023-05-04|15/03/2023||0.1896||130800000||
2023-04-30 08:46:04|08890|980227|KNT|1.51B|1510000000|6.44|832300|-29.62|26|2023-08-17|15/06/2023||0.0433||55080000|||2023-05-15|15/03/2023|0.015|0.0137|39500000|39500000||
2023-04-30 08:46:09|08891|24570|KEY|7.31B|7310000000|31.88|824440|0.03|40|2023-08-09|15/06/2023||0.4541||1810000000|||2023-05-09|15/03/2023||0.4939||1800000000||
2023-04-30 08:46:14|08892|959119|KXS|5.22B|5220000000|206.78|59828|30.88|27|2023-08-03|15/06/2023||0.261||106160000|||2023-05-03|15/03/2023||0.345||101460000||
2023-04-30 08:46:20|08893|42810|KL|13.11B|13110000000|206.78|2151260|0|26|2022-08-03|15/06/2022||0.78||631210000|||2022-05-05|15/03/2022||0.785||631210000||
2023-04-30 08:46:25|08894|24573|LB|1.4B|1400000000|206.78|158190|-17.56|39|2023-05-31|15/04/2023||1.15||258750000|||2023-02-28|15/01/2023|1.15|1.15|260100000|261980000||
2023-04-30 08:46:33|08895|25014|LWRK|2.24B|2240000000|32.27|336107|70.74|37|2022-11-08|15/09/2022||0.2||265800000|||2022-08-11|15/06/2022|0.07|0.07|263140000|264100000||
2023-04-30 08:46:39|08896|24576|LNR|3.96B|3960000000|64.4|133035|26.57|40|2023-08-09|15/06/2023||1.91||2230000000|||2023-05-10|15/03/2023||1.75||2100000000||
2023-04-30 08:46:44|08897|42940|LAC|4.32B|4320000000|206.78|746755|-16.37|16|2023-08-16|15/06/2023||-0.0288||91900000|||2023-05-16|15/03/2023||-0.0479||54950000||
2023-04-30 08:46:50|08898|24572|L|40.76B|40760000000|127.43|446863|8.44|40|2023-07-26|15/06/2023||1.93||13640000000|||2023-05-03|15/03/2023||1.54||13160000000||
2023-04-30 08:46:55|08899|24578|LUN|7.99B|7990000000|10.35|3267222|-11.76|37|2023-02-23|15/12/2022||0.11||757450000|||2022-10-25|15/09/2022||0.11||683620000||
2023-04-30 08:47:01|08900|24584|MFI|3.37B|3370000000|206.78|225111|-1.87|39|2023-08-03|15/06/2023||0.098||1240000000|||2023-05-11|15/03/2023||-0.074||1170000000||
2023-04-30 08:47:06|08901|25012|MRE|1.14B|1140000000|206.78|236149|84.48|40|2023-08-08|15/06/2023||0.6783||1260000000|||2023-05-04|15/03/2023||0.5729||1250000000||
2023-04-30 08:47:12|08902|24582|MEG|2.63M|2630000|206.78|2471300|16.89|40|2023-07-27|15/06/2023||0.4283||1100000000|||2023-05-01|15/03/2023||0.3469||1270000000||
2023-04-30 08:47:17|08903|24591|MX|4.13B|4130000000|206.78|177341|-5.81|40|2023-07-26|15/06/2023||0.8029||928750000|||2023-04-26|15/03/2023|1.11|0.9536|1040000000|953770000||
2023-04-30 08:47:22|08904|42985|MTY|1.44B|1440000000|206.78|57009|13.27|32|2023-07-14|15/05/2023||1.09||241400000|||2023-04-12|15/02/2023|0.75|0.7652|286000000|255800000||
2023-04-30 08:47:28|08905|24590|MTL|1.36B|1360000000|206.78|281803|22.13|40|2023-07-26|15/06/2023||0.29||491010000|||2023-04-27|15/03/2023|0.33|0.2225|497800000|486660000||
2023-04-30 08:47:33|08906|24592|NA|34.08B|34080000000|206.78|1786498|12.61|39|2023-05-31|15/04/2023||2.42||2650000000|||2023-03-01|15/01/2023|2.56|2.39|2710000000|2600000000||
2023-04-30 08:47:38|08907|49233|NXE|2.57B|2570000000|206.78|1191276|-16.75|28|2023-08-09|15/06/2023||-0.0167|||||2023-05-12|15/03/2023||-0.015||||
2023-04-30 08:47:44|08908|42990|NFI|610.35M|610350000|206.78|262854|-32.91|35|2023-08-09|15/06/2023||-0.555||615790000|||2023-05-04|15/03/2023||-0.5967||520760000||
2023-04-30 08:47:49|08909|24600|NPI|8.38B|8380000000|206.78|750166|-14.21|40|2023-08-09|15/06/2023||0.2165||478780000|||2023-05-09|15/03/2023||0.5203||648770000||
2023-04-30 08:47:55|08910|24606|OGC|2.2B|2200000000|206.78|1473743|-3.13|33|2022-10-27|15/09/2022||0.0327||283590000|||2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000||
2023-04-30 08:48:08|08911|960813|OGI|213.53M|213530000|206.78|304401|-62.64|31|2023-07-26|15/05/2023||-0.0184||43390000|||2023-04-11|15/02/2023|-0.021|-0.02|39490000|43640000||
2023-04-30 08:48:14|08912|42743|OSK|1.48B|1480000000|206.78|957933|-4.69|28|2023-08-15|15/06/2023||-0.0231||0.00|||2023-05-10|15/03/2023||-0.015||0.00||
2023-04-30 08:48:20|08913|40498|PXT|2.96B|2960000000|206.78|753365|9.86|33|2023-08-02|15/06/2023||1.23||418700000|||2023-05-10|15/03/2023||0.8453||404400000||
2023-04-30 08:48:25|08914|24618|PKI|5.61B|5610000000|206.78|546237|-12.44|40|2023-08-03|15/06/2023||0.5472||7860000000|||2023-05-03|15/03/2023||0.2553||8220000000||
2023-04-30 08:48:30|08915|24623|POW|24.15B|24150000000|206.78|3076271|-3.99|41|2023-08-10|15/06/2023||0.9684|||||2023-05-15|15/03/2023||0.9217||||
2023-04-30 08:48:36|08916|943642|PSK|5.11B|5110000000|21.38|503153|21.27|34|2023-07-17|15/06/2023||0.2484||120000000|||2023-04-17|15/03/2023|0.24|0.2646|126100000|124000000||
2023-04-30 08:48:41|08917|25066|PBH|4.54B|4540000000|206.78|60154|-3.02|41|2023-08-15|15/06/2023||1.39||1650000000|||2023-05-15|15/03/2023||0.8537||1380000000||
2023-04-30 08:48:46|08918|25099|PVG|3.61B|3610000000|206.78|837488|0|29|2022-08-11|15/06/2022||0.22|||||2022-05-05|15/03/2022||0.21||||
2023-04-30 08:48:52|08919|24632|QBRb|8.09B|8090000000|34.97|643731|15.68|41|2023-08-10|15/06/2023||0.7713||1330000000|||2023-05-11|15/03/2023||0.602||1100000000||
2023-04-30 08:48:58|08920|1029163|REAL|369.41M|369410000|206.78|155702|11.4|21|2023-08-10|15/06/2023||-0.0133||10700000|||2023-04-28|15/03/2023|-0.03|-0.0433|9900000|8800000||
2023-04-30 08:49:03|08921|43058|RCH|2.27B|2270000000|206.78|66677|11.71|31|2023-07-06|15/05/2023||0.67||479110000|||2023-04-06|15/02/2023|0.4|0.39|403000000|388140000||
2023-04-30 08:49:08|08922|24642|RUS|2.15B|2150000000|206.78|381810|0.76|40|2023-08-10|15/06/2023||1.04||1190000000|||2023-05-08|15/03/2023||0.9725||1180000000||
2023-04-30 08:49:14|08923|24645|SAP|14.79B|14790000000|35.08|448330|27.75|41|2023-08-01|15/06/2023||0.46||4520000000|||2023-06-08|15/03/2023||0.4114||4420000000||
2023-04-30 08:49:21|08924|25146|SEA|1.55B|1550000000|206.78|58196|-16.38|38|2023-08-11|15/06/2023||-0.0404||0.00|||2023-05-15|15/03/2023||-0.0404||0.00||
2023-04-30 08:49:27|08925|24650|SJRb|20.23B|20230000000|206.78|1990346|5.8|40|2023-06-29|15/05/2023||0.385||1340000000|||2023-04-17|15/02/2023||0.375||1360000000||
2023-04-30 08:49:33|08926|24988|SIA|795.05M|795050000|206.78|252504|-21.53|39|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|-0.09|0.33|193220000|197200000||
2023-04-30 08:49:38|08927|24659|SVM|876.79M|876790000|206.78|285459|27.84|39|2023-08-10|15/06/2023||0.0661||63070000|||2023-05-25|15/03/2023||0.0225||33250000||
2023-04-30 08:49:43|08928|978638|SIL|1.31B|1310000000|206.78|402464|-8.46|24|2023-03-23|15/12/2022||0.12||20000000|||2022-11-14|15/09/2022||-0.04||13000000||
2023-04-30 08:49:48|08929|978227|ZZZ|820.71M|820710000|23.51|85095|-5.81|29|2023-08-02|15/06/2023||0.5725||217560000|||2023-05-08|15/03/2023||0.386||193570000||
2023-04-30 08:49:54|08930|24654|SNC|5.48B|5480000000|31.20|338580|9.21|40|2023-08-03|15/06/2023||0.2829||1850000000|||2023-05-09|15/03/2023||0.2522||1880000000||
2023-04-30 08:50:00|08931|958361|TOY|3.97B|3970000000|38.55|91680|-16.58|27|2023-08-02|15/06/2023||0.356||432480000|||2023-05-03|15/03/2023||-0.0318||240220000||
2023-04-30 08:50:06|08932|24657|STN|9.04B|9040000000|81.44|294811|38.1|41|2023-08-09|15/06/2023||0.9341||1220000000|||2023-05-10|15/03/2023||0.7173||1160000000||
2023-04-30 08:50:11|08933|1055997|STLC|2.61B|2610000000|206.78|207152|0.96|26|2023-08-16|15/06/2023||2.57||806740000|||2023-05-03|15/03/2023||0.5408||691730000||
2023-04-30 08:50:18|08934|43085|SJ|3.1B|3100000000|206.78|121619|49.35|38|2023-08-09|15/06/2023||1.36||944470000|||2023-05-10|15/03/2023||0.7676||707520000||
2023-04-30 08:50:24|08935|945165|SMU_u|4.46B|4460000000|206.78|1413453|15.44|34|2023-05-09|15/03/2023|||||||2023-02-17|15/12/2022|2.41||49230000|69200000||
2023-04-30 08:50:30|08936|24651|SLF|39B|39000000000|66.46|2362947|3.99|41|2023-08-08|15/06/2023||1.58|||||2023-05-11|15/03/2023||1.53||||
2023-04-30 08:50:35|08937|31160|SOY|1.32B|1320000000|206.78|88271|62.01|40|2023-08-09|15/06/2023||0.0196||253200000|||2023-05-10|15/03/2023||0.009||232050000||
2023-04-30 08:50:40|08938|24655|SPB|2.02B|2020000000|206.78|627440|-11.3|40|2023-08-09|15/06/2023||-0.1325||785330000|||2023-05-09|15/03/2023||0.59||1360000000||
2023-04-30 08:50:46|08939|24671|TFII|598K|598000|146.02|240929|41.3|40|2023-07-27|15/06/2023||1.91||2020000000|||2023-04-25|15/03/2023|1.33|1.47|1850000000|1950000000||
2023-04-30 08:50:51|08940|24692|X|7.64B|7640000000|206.78|127385|4.92|40|2023-08-09|15/06/2023||1.87||293940000|||2023-05-01|15/03/2023||1.74||285920000||
2023-04-30 08:50:57|08941|25220|TXG|1.91B|1910000000|206.78|368451|54.59|33|2023-08-10|15/06/2023||0.3425|||||2023-05-10|15/03/2023||0.44||||
2023-04-30 08:51:03|08942|24675|TIH|9.02B|9020000000|206.78|122174|-3.19|40|2023-07-25|15/06/2023||1.38||1150000000|||2023-04-27|15/03/2023|1.16|0.8438|1060000000|948260000||
2023-04-30 08:51:09|08943|24668|TD|150.1B|150100000000|206.78|6985742|-11.55|40|2023-05-25|15/04/2023||2.1||12300000000|||2023-03-02|15/01/2023|2.23|2.2|13100000000|11990000000||
2023-04-30 08:51:14|08944|24678|TOU|20.63B|20630000000|206.78|2161545|-8|40|2023-08-02|15/06/2023||1.7||1640000000|||2023-05-03|15/03/2023||2.29||2010000000||
2023-04-30 08:51:20|08945|43104|RNW|3.38B|3380000000|206.78|551114|-29.01|33|2023-08-03|15/06/2023||0.1754||126090000|||2023-05-05|15/03/2023||0.206||142630000||
2023-04-30 08:51:25|08946|1011025|TSU|1.44B|1440000000|206.78|124652|1.36|26|2023-08-10|15/06/2023||0.52||126700000|||2023-05-11|15/03/2023||0.495||603710000||
2023-04-30 08:51:30|08947|24566|TRQ|8.65B|8650000000|206.78|720276|22.65|33|2023-03-16|15/12/2022||0.06||265470000|||2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000||
2023-04-30 08:51:36|08948|24682|VET|2.78B|2780000000|206.78|1286059|-31.48|41|2023-07-31|15/06/2023||0.77||629350000|||2023-05-03|15/03/2023||0.5933||550850000||
2023-04-30 08:51:40|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|||2022-05-18|15/03/2022||-0.0017||70640000||
2023-04-30 08:51:46|08950|976223|WELL|1.3B|1300000000|5.56|1011868|23.56|25|2023-08-10|15/06/2023||0.0631||166170000|||2023-05-10|15/03/2023||0.0572||159800000||
2023-04-30 08:51:51|08951|43141|WDO|1.25B|1250000000|8.47|856011|-35.39|33|2023-08-09|15/06/2023||-0.0075||69000000|||2023-05-10|15/03/2023|-0.01|0.0267|66000000|69670000||
2023-04-30 08:51:58|08952|24686|WFG|8.19B|8190000000|98|215460|-13.21|38|2023-02-13|15/12/2022||-0.21||2311000000|||2022-10-26|15/09/2022||2.27||2569000000||
2023-04-30 08:52:05|08953|25241|WCP|6.46B|6460000000|10.68|2252548|1.42|40|2023-07-26|15/06/2023||0.2919|||||2023-04-26|15/03/2023|0.43|0.2967|883700000|||
2023-04-30 08:52:10|08954|43147|WPK|2.94B|2940000000|206.78|46282|6.35|35|2023-07-27|15/06/2023||0.57||321030000|||2023-04-25|15/03/2023|0.6|0.5233|304520000|295430000||
2023-04-30 08:52:15|08955|978215|WIRu|1.84B|1840000000|206.78|1468606|0|25|2022-08-10|15/06/2022||||48620000|||2022-05-11|15/03/2022||||48070000||
2023-04-30 08:52:20|08956|24919|WSP|22.27B|22270000000|206.78|256148|19.35|40|2023-08-09|15/06/2023||1.55||2560000000|||2023-05-10|15/03/2023||1.32||2520000000||
2023-04-30 08:52:27|08957|951635|WEED|911.76M|911760000|206.78|1559408|-76.38|33|2023-08-09|15/06/2023||-0.178||103540000|||2023-05-30|15/03/2023||-0.2054||98280000||
2023-04-30 08:52:32|08958|1055210|GOLD|33.37B|33370000000|206.78|18164149|-14.66|28|2023-08-14|15/06/2023||0.21||2880000000|||2023-05-03|15/03/2023||0.1255||2620000000||
2023-04-30 08:52:36|08959|24589|MRU|17.97B|17970000000|206.78|458300|9.36|40|2023-08-16|15/06/2023||1.28||6190000000|||2023-04-19|15/03/2023|0.96|0.9356|4550000000|4550000000||
2023-04-30 08:52:42|08960|24473|BMO|85.9B|85900000000|122.13|2351753|-10.34|40|2023-05-24|15/04/2023||3.27||8120000000|||2023-02-28|15/01/2023|3.22|3.16|7290000000|7250000000||
2023-04-30 08:52:50|08961|24453|AQN|7.93B|7930000000|206.78|3896556|-38.06|39|2023-08-10|15/06/2023||0.1225||624780000|||2023-05-11|15/03/2023||0.1659||733430000||
2023-04-30 08:52:57|08962|24469|BCE|59.4B|59400000000|65.12|2507321|-4.66|41|2023-08-03|15/06/2023||0.842||6040000000|||2023-05-04|15/03/2023||0.7937||5990000000||
2023-04-30 08:53:04|08963|24520|DML|1.24B|1240000000|1.49|1472311|-10.24|38|2023-03-01|15/12/2022|-0.01|-0.01|2980000||||2022-11-02|15/09/2022|-0.01|-0.01|3040000|||
2023-04-30 08:53:09|08964|25153|SII|1.23B|1230000000|48.73|60900|-17.63|40|2023-08-11|15/06/2023||0.355|||||2023-05-12|15/03/2023||0.32||||
2023-04-30 08:53:15|08965|1055247|YRI|417.15M|417150000|206.78|2029801|11.28|24|2023-02-15|15/12/2022||0.06||462630000|||2022-10-27|15/09/2022||0.04||430360000||
2023-04-30 08:53:20|08966|24498|CNQ|90.76B|90760000000|206.78|6318101|3.84|41|2023-08-03|15/06/2023||1.48||6850000000|||2023-05-04|15/03/2023||1.66||8140000000||
2023-04-30 08:53:25|08967|1164007|DND|800M|800000000|14.42|178202|-32.01|17|2023-05-11|15/03/2023||-0.1087||108290000|||2023-02-13|15/12/2022|-0.52|0.0367|106700000|115090000||
2023-04-30 08:53:31|08968|42839|ENGH|2.06B|2060000000|206.78|82811|3.21|36|2023-06-08|15/04/2023||0.3514||111250000|||2023-03-09|15/01/2023|0.31|0.364|106440000|109600000||
2023-04-30 08:53:39|08969|24536|FFH|23.93B|23930000000|206.78|50172|34.13|30|2023-08-03|15/06/2023||28.46||7950000000|||2023-05-11|15/03/2023||37.8||7270000000||
2023-04-30 08:53:44|08970|24952|IFP|1.09B|1090000000|21.26|237748|-41.94|39|2023-08-03|15/06/2023||0.4117||957400000|||2023-05-04|15/03/2023||-0.4317||782690000||
2023-04-30 08:53:49|08971|24575|LIF|1.96B|1960000000|206.78|319723|-12.11|40|2023-08-02|15/06/2023||1.01|||||2023-05-04|15/03/2023||1.02||||
2023-04-30 08:53:54|08972|1123415|LSPD|2.69B|2690000000|206.78|1026456|-37.97|15|2023-08-03|15/06/2023||0.0008||207170000|||2023-05-18|15/03/2023||-0.0293||183950000||
2023-04-30 08:53:59|08973|1166355|NVEI|7.63B|7630000000|206.78|281030|-23.41|13|2023-08-08|15/06/2023||0.5371||311710000|||2023-05-10|15/03/2023||0.4415||252840000||
2023-04-30 08:54:03|08974|24605|ONEX|5.05B|5050000000|206.78|204426|-19.17|38|2023-05-12|15/03/2023|||||||2023-02-24|15/12/2022|5.32|||||
2023-04-30 08:54:09|08975|24608|OTEX|13.72B|13720000000|51.31|888815|-0.27|40|2023-08-03|15/06/2023||1.26||1990000000|||2023-05-04|15/03/2023||0.6136||1600000000||
2023-04-30 08:54:15|08976|24680|TRP|57.59B|57590000000|56.31|6838210|-17.13|41|2023-08-03|15/06/2023||0.97||3730000000|||2023-04-28|15/03/2023|1.21|1.17|3930000000|3840000000||
2023-04-30 08:54:19|08977|24603|NWC|1.9B|1900000000|206.78|117253|10.91|27|2023-06-14|15/04/2023||0.67||569760000|||2023-04-05|15/01/2023|0.7485|0.5233|635160000|607050000||
2023-04-30 08:54:24|08978|24679|TRI|83.91B|83910000000|206.78|320810|38.71|41|2023-08-03|15/06/2023||1.02||2260000000|||2023-05-02|15/03/2023||1.07||2350000000||
2023-04-30 08:54:29|08979|43109|TCN|2.96B|2960000000|206.78|717690|-41.58|34|2023-08-09|15/06/2023||0.12||113830000|||2023-05-09|15/03/2023||0.1||110730000||
2023-04-30 08:54:35|08980|24691|WTE|1.73B|1730000000|206.78|100909|-19.78|40|2023-08-10|15/06/2023||0.4114||86150000|||2023-05-05|15/03/2023||0.4217||90920000||
2023-04-30 08:54:42|08981|998086|GOOS|2.05B|2050000000|206.78|1789648|-9.88|27|2023-08-10|15/06/2023||-0.6758||77350000|||2023-05-18|15/03/2023||0.066||257110000||
2023-04-30 08:54:48|08982|1055239|BB|3.07B|3070000000|206.78|1711364|-28.16|27|2023-06-22|15/05/2023||-0.0791||216850000|||2023-03-30|15/02/2023|-0.0271|-0.1055|204360000|210210000||
2023-04-30 08:54:53|08983|24470|BEI_u|2.91B|2910000000|206.78|127420|2.89|40|2023-08-16|15/06/2023||||132700000|||2023-05-09|15/03/2023||||129600000||
2023-04-30 08:54:58|08984|24777|BYD|4.85B|4850000000|206.78|34481|42.11|29|2023-03-21|15/12/2022||1.07||834000000|||2022-11-09|15/09/2022||0.91||792430000||
2023-04-30 08:55:03|08985|985736|BBU_u|4.93B|4930000000|206.78|72706|-26.14|28|2023-08-04|15/06/2023||-0.0379|||||2023-05-05|15/03/2023||-0.0066||||
2023-04-30 08:55:09|08986|42747|BIP_u|21.94B|21940000000|47.11|374033|-11.89|39|2023-08-03|15/06/2023||0.2808||1500000000|||2023-05-03|15/03/2023||0.2556||1490000000||
2023-04-30 08:55:17|08987|1177000|BPYP_pa|||20.47|4266|-21.87}|0||
2023-04-30 08:55:21|08988|977801|||||||0||
2023-04-30 08:55:26|08989|24482|CAR_u|8.4B|8400000000|206.78|380743|-1.37|40|2023-08-10|15/06/2023||||255300000|||2023-05-12|15/03/2023||||254000000||
2023-04-30 08:55:35|08990|1055219|CNR|106.98B|106980000000|206.78|1285230|6.9|28|2023-07-25|15/06/2023||1.97||4400000000|||2023-04-24|15/03/2023|1.82|1.72|4310000000|4250000000||
2023-04-30 08:55:41|08991|24501|CP|99.44B|99440000000|206.78|1403526|13.65|35|2023-07-26|15/06/2023||1.13||2870000000|||2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000||
2023-04-30 08:55:46|08992|42784|CHP_u|10.59B|10590000000|206.78|425412|-3.56|35|2023-07-19|15/06/2023|||||||2023-04-24|15/03/2023|0.374||346620000|||
2023-04-30 08:55:52|08993|24822|CRR_u|2.76B|2760000000|206.78|171387|-11.94|31|2023-05-10|15/03/2023||||103840000|||2023-02-22|15/12/2022|0.26||107940000|103740000||
2023-04-30 08:55:59|08994|24527|ELD|2.75B|2750000000|206.78|475977|19.95|39|2023-07-27|15/06/2023||0.0776||262180000|||2023-04-27|15/03/2023|0.11|0.043|229350000|231750000||
2023-04-30 08:56:04|08995|24534|FCR_u|3.4B|3400000000|15.91|556336|-7.07|40|2023-08-09|15/06/2023||||169700000|||2023-05-02|15/03/2023||||174800000||
2023-04-30 08:56:09|08996|953907|FSV|9.08B|9080000000|206.78|73379|27.23|33|2023-07-26|15/06/2023||1.28||1050000000|||2023-04-26|15/03/2023|0.85|0.8057|1020000000|965550000||
2023-04-30 08:56:14|08997|24564|IMO|362.58K|362580|206.78|973715|6.77|41|2023-07-28|15/06/2023||1.98||14780000000|||2023-04-28|15/03/2023|2.13|1.93|12120000000|14720000000||
2023-04-30 08:56:19|08998|40490|IIP_u|1.89B|1890000000|12.96|330042|-8.15|37|2023-08-15|15/06/2023||||57800000|||2023-05-09|15/03/2023||||56900000||
2023-04-30 08:56:25|08999|24969|KMP_u|2.04B|2040000000|206.78|224607|-16.72|40|2023-08-09|15/06/2023||||89400000|||2023-05-03|15/03/2023||||85200000||
2023-04-30 08:56:30|09000|1055235|MFC|49.49B|49490000000|206.78|8535434|6.49|28|2023-08-09|15/06/2023||0.8151||1897000000|||2023-05-10|15/03/2023||0.8096||1883000000||
2023-04-30 08:56:36|09001|25045|NWH_u|1.99B|1990000000|206.78|859734|-38.49|40|2023-08-10|15/06/2023||||142000000|||2023-05-11|15/03/2023||||130000000||
2023-04-30 08:56:42|09002|941685|OR|4.07B|4070000000|206.78|485326|39.28|34|2023-08-08|15/06/2023||0.1209||60130000|||2023-05-10|15/03/2023||0.1309||58200000||
2023-04-30 08:56:49|09003|24624|PPL|24.55B|24550000000|206.78|2424839|-8.25|40|2023-08-03|15/06/2023||0.6525||2410000000|||2023-05-04|15/03/2023||0.6851||2400000000||
2023-04-30 08:56:54|09004|24468|PRMW|3.29B|3290000000|20.58|83510|9.53|44|2023-08-10|15/06/2023||0.2089||589190000|||2023-05-04|15/03/2023||0.0898||533080000||
2023-04-30 08:57:01|09005|31157|RBA|14.09B|14090000000|77.52|536936|9.55|36|2023-08-10|15/06/2023||0.6926||512780000|||2023-05-10|15/03/2023||0.4922||422660000||
2023-04-30 08:57:07|09006|24514|SRU_u|4.51B|4510000000|206.78|315247|-16.33|36|2023-08-10|15/06/2023||||207100000|||2023-05-10|15/03/2023||||214100000||
2023-04-30 08:57:12|09007|976225|TECKa|32.83B|32830000000|105.28|7539|89.69|30|2023-07-27|15/06/2023||1.55||4040000000|||2023-04-26|15/03/2023|1.78|1.85|3790000000|4090000000||
2023-04-30 08:57:18|09008|24662|T|41.35B|41350000000|206.78|2498481|-10.64|40|2023-08-04|15/06/2023||0.2688||4980000000|||2023-05-04|15/03/2023||0.2588||4890000000||
2023-04-30 08:57:22|09009|24663|TA|3.23B|3230000000|206.78|624125|-12.34|41|2023-08-04|15/06/2023||0.0704||485820000|||2023-05-05|15/03/2023||0.2141||620590000||
2023-04-30 08:57:29|09010|24665|TCLa|1.26B|1260000000|206.78|205207|-9.27|39|2023-06-07|15/04/2023||0.3575||722030000|||2023-03-08|15/01/2023|0.24|0.4034|707000000|714580000||
2023-04-30 08:57:34|09011|24446|AEM|37.93B|37930000000|206.78|2158726|2.78|36|2023-07-26|15/06/2023||0.7047||2300000000|||2023-04-27|15/03/2023|0.7867|0.6366|2050000000|2000000000||
2023-04-30 08:57:39|09012|24480|BTO|6.89B|6890000000|206.78|3674901|-2.2|35|2023-08-08|15/06/2023||0.0684||455620000|||2023-05-09|15/03/2023||0.071||429000000||
2023-04-30 08:57:45|09013|31094|BLDP|1.79B|1790000000|5.99|752679|-43.86|33|2023-08-02|15/06/2023||-0.1781||27720000|||2023-05-02|15/03/2023||-0.1732||26560000||
2023-04-30 08:57:49|09014|24683|BHC|3.63B|3630000000|206.78|529971|-59.16|35|2023-08-08|15/06/2023||0.8268||2050000000|||2023-05-04|15/03/2023||0.7182||1960000000||
2023-04-30 08:57:55|09015|42751|DOO|7.96B|7960000000|206.78|181038|-2.74|39|2023-06-01|15/04/2023||2.32||2330000000|||2023-03-23|15/01/2023|3.85|3.76|3080000000|2970000000||
2023-04-30 08:58:00|09016|1055217|CCO|16.13B|16130000000|206.78|1200449|12.3|28|2023-07-26|15/06/2023||0.178||480920000|||2023-04-28|15/03/2023|0.27|0.252|687000000|699810000||
2023-04-30 08:58:05|09017|24492|CIX|2.46B|2460000000|13.34|618577|-20.36|40|2023-08-10|15/06/2023||0.8149||532450000|||2023-05-11|15/03/2023||0.7729||668820000||
2023-04-30 08:58:11|09018|962584|CRON|959.66M|959660000|206.78|264164|-34.88|26|2023-08-10|15/06/2023||-0.0367||24630000|||2023-05-09|15/03/2023||-0.04||23710000||
2023-04-30 08:58:16|09019|1055225|ENB|109.08B|109080000000|206.78|7944085|-3.91|28|2023-08-04|15/06/2023||0.6968||14910000000|||2023-05-05|15/03/2023||0.8423||16440000000||
2023-04-30 08:58:22|09020|24539|FR|2.63B|2630000000|206.78|922322|-27.88|31|2023-08-14|15/06/2023||0.0367||162000000|||2023-05-04|15/03/2023||-0.02||145690000||
2023-04-30 08:58:27|09021|1159533|GFL|18.17B|18170000000|206.78|289373|27.16|19|2023-07-26|15/06/2023||0.2249||1960000000|||2023-04-27|15/03/2023|0.08|-0.0411|1800000000|1680000000||
2023-04-30 08:58:33|09022|1055232|K|8.38B|8380000000|206.78|3789044|5.24|28|2023-08-02|15/06/2023||0.0893||1430000000|||2023-05-09|15/03/2023||0.0524||1450000000||
2023-04-30 08:58:38|09023|24990|MAG|1.81B|1810000000|206.78|297284|-6.97|33|2023-08-14|15/06/2023||0.1533||0.00|||2023-05-10|15/03/2023||0.08||0.00||
2023-04-30 08:58:44|09024|24586|MG|20.21B|20210000000|70.64|929743|-8.76|36|2023-08-10|15/06/2023||1.5||13620000000|||2023-05-05|15/03/2023||1.18||13350000000||
2023-04-30 08:58:49|09025|24598|NGD|1.19B|1190000000|206.78|1422154|-6.95|40|2023-08-03|15/06/2023||0.0042||181560000|||2023-04-26|15/03/2023|0.03|0.0167|201600000|191710000||
2023-04-30 08:58:57|09026|24597|NG|2.45B|2450000000|206.78|148611|-8.36|40|2023-06-27|15/05/2023||-0.0273|||||2023-04-04|15/02/2023|-0.0404|-0.0272||||
2023-04-30 08:59:01|09027|1057244|NTR|46.88B|46880000000|206.78|1215793|-25.55|24|2023-08-02|15/06/2023||4.88||16010000000|||2023-05-10|15/03/2023||2.06||8620000000||
2023-04-30 08:59:08|09028|24609|PAAS|33.83M|33830000|206.78|1091626|-24.27|36|2023-08-09|15/06/2023||0.1833||489590000|||2023-05-10|15/03/2023||0.0758||369890000||
2023-04-30 08:59:13|09029|943641|QSR|42.95B|42950000000|206.78|921787|29.42|35|2023-08-03|15/06/2023||1.02||2310000000|||2023-05-02|15/03/2023||0.8541||2100000000||
2023-04-30 08:59:18|09030|1055240|RY|186.96B|186960000000|206.78|4512581|3.67|27|2023-05-25|15/04/2023||2.87||12820000000|||2023-03-01|15/01/2023|3.05|2.96|15090000000|13170000000||
2023-04-30 08:59:24|09031|25177|SSL|2.33B|2330000000|7.79|515609|-18.51|27|2023-08-03|15/06/2023||0.0209|||||2023-05-10|15/03/2023||0.0277||45750000||
2023-04-30 08:59:31|09032|25152|SHOP|93.03B|93030000000|206.78|3901659|19.45|28|2023-08-02|15/06/2023||-0.0095||1570000000|||2023-05-04|15/03/2023||-0.0403||1430000000||
2023-04-30 08:59:36|09033|24656|SSRM|4.01B|4010000000|19.4|389057|-31.35|36|2023-08-02|15/06/2023||0.1534||436060000|||2023-05-04|15/03/2023||0.0343||388540000||
2023-04-30 08:59:42|09034|1055242|SU|56.08B|56080000000|206.78|10762628|-8.14|28|2023-07-26|15/06/2023||1.43||12080000000|||2023-05-08|15/03/2023||1.33||11560000000||
2023-04-30 08:59:47|09035|1170093|TIXT|7.35B|7350000000|206.78|109913|-3.2|11|2023-07-28|15/06/2023||0.3754||979070000|||2023-05-04|15/03/2023||0.336||931640000||
2023-04-30 08:59:52|09036|1173238|TLRY|1.97B|1970000000|206.78|910267|-50.47|18|2023-07-27|15/05/2023||-0.0555||208290000|||2023-04-10|15/02/2023|-2.56|-0.0752|196380000|201950000||
2023-04-30 09:00:00|09037|24471|WCN|48.56B|48560000000|206.78|281351|6.34|39|2023-08-01|15/06/2023||1.04||2020000000|||2023-04-26|15/03/2023|0.89|0.8722|1900000000|1890000000||
2023-04-30 09:00:17|09038|24690|WPRT|166.57M|166570000|206.78|119284|-37.42|35|2023-08-10|15/06/2023||-0.0525||82510000|||2023-05-08|15/03/2023||-0.0757||78720000||
2023-04-30 09:00:22|09039|24652|WPM|30.27B|30270000000|33.04|1030982|16.1|36|2023-08-10|15/06/2023||0.2928||267300000|||2023-05-04|15/03/2023||0.253||236170000||
2023-04-30 09:00:29|09040|24542|FTS|28.81B|28810000000|206.78|1959564|-4.83|40|2023-08-03|15/06/2023||0.6384||2580000000|||2023-05-03|15/03/2023||0.8187||3120000000||
2023-04-30 09:00:34|09041|24637|REI_u|6.3B|6300000000|206.78|749288|-12.58|40|2023-08-03|15/06/2023||||307800000|||2023-05-10|15/03/2023||||311900000||
2023-04-30 09:00:41|09042|43433|005930|436.86T|4.3686E+14|206.78|8350355|-2.82|38|2023-08-02|15/06/2023||172.69||63741810000000|||2023-04-27|15/03/2023|206|237.52|63750000000000|63490510000000||
2023-04-30 09:00:46|09043|43430|000660|61.54T|61540000000000|89,500|1810919|-20.44|39|2023-07-27|15/06/2023||-5191.97||5157220000000|||2023-04-26|15/03/2023|-3751|-4706.22|5088000000000|4893640000000||
2023-04-30 09:00:53|09044|43493|035420|28.84T|28840000000000|192300|587406|-32.88|40|2023-08-16|15/06/2023||1741.13||2430800000000|||2023-05-08|15/03/2023||1609.89||2276360000000||
2023-04-30 09:00:59|09045|979247|035720|25.39T|25390000000000|206.78|1412790|-35.37|28|2023-08-04|15/06/2023||369.8||2001340000000|||2023-05-04|15/03/2023||343.51||1836410000000||
2023-04-30 09:01:06|09046|43450|006400|45.7T|45700000000000|206.78|182413|13.09|39|2023-07-26|15/06/2023||6433.39||5765720000000|||2023-04-27|15/03/2023|6473.39|6031.65|5355000000000|5363970000000||
2023-04-30 09:01:12|09047|43424|051910|55.23T|55230000000000|206.78|163048|42.58|39|2023-08-15|15/06/2023||7800.28||15605660000000|||2023-04-27|15/03/2023|6919.03|6029.09|14486000000000|15056810000000||
2023-04-30 09:01:17|09048|43399|005380|45.91T|45910000000000|206.78|346782|6.18|39|2023-08-16|15/06/2023||10515.82||39260040000000|||2023-04-25|15/03/2023|15995.06|12512.79|37778690000000|36955310000000||
2023-04-30 09:01:24|09049|979618|068270|23T|23000000000000|206.78|373085|-5.1|29|2023-08-11|15/06/2023||1041.94||665150000000|||2023-05-10|15/03/2023||1030.44||596300000000||
2023-04-30 09:01:29|09050|43460|000270|33.88T|33880000000000|206.78|831742|0.84|39|2023-07-27|15/06/2023||4870.18||24789520000000|||2023-05-01|15/03/2023||5283.24||23631050000000||
2023-04-30 09:01:34|09051|43413|105560|18.75T|18750000000000|206.78|1021153|-15.38|39|2023-07-20|15/06/2023||3444.04||3935200000000|||2023-04-27|15/03/2023|3734.94|3664.19|4360000000000|4078060000000||
2023-04-30 09:01:40|09052|43531|005490|28.58T|28580000000000|377000|633334|30.45|35|2023-07-24|15/06/2023||7300.06||21237490000000|||2023-05-01|15/03/2023||6482.94||20045480000000||
2023-04-30 09:01:45|09053|43398|012330|19.82T|19820000000000|217500|141395|4.82|39|2023-08-15|15/06/2023||8373.24||14824030000000|||2023-05-01|15/03/2023||8224.82||14585140000000||
2023-04-30 09:01:50|09054|43453|055550|17.65T|17650000000000|206.78|1211448|-17.08|39|2023-07-27|15/06/2023||2484||3574470000000|||2023-04-28|15/03/2023|2655.29|2627.03|3400000000000|3557520000000||
2023-04-30 09:01:56|09055|43348|066570|18.65T|18650000000000|109300|580157|-6.18|39|2023-07-27|15/06/2023||2373.48||19595430000000|||2023-04-27|15/03/2023|2611.82|3636.25|20416000000000|20501760000000||
2023-04-30 09:02:01|09056|993256|207940|55.59T|55590000000000|206.78|45896|-6.8|27|2023-07-25|15/06/2023||2422.43||787990000000|||2023-04-24|15/03/2023|1992.18|2112.59|720900000000|720920000000||
2023-04-30 09:02:06|09057|43404|096770|15.22T|15220000000000|206.78|527922|-15.56|39|2023-08-11|15/06/2023||4674.51||18901700000000|||2023-05-12|15/03/2023||2856.16||18225410000000||
2023-04-30 09:02:11|09058|43378|086790|12.23T|12230000000000|206.78|897941|-10.74|39|2023-07-21|15/06/2023||3400.86||2708310000000|||2023-04-27|15/03/2023|3749.66|3000.01|2953780000000|2745070000000||
2023-04-30 09:02:16|09059|43448|036570|7.66T|7660000000000|206.78|80270|-10.56|40|2023-08-15|15/06/2023||3128.77||531690000000|||2023-05-10|15/03/2023||2242.88||499210000000||
2023-04-30 09:02:21|09060|43477|028260|17.92T|17920000000000|109600|205129|-5.11|34|2023-07-26|15/06/2023||2345.51||10430140000000|||2023-05-01|15/03/2023||2502.78||9877050000000||
2023-04-30 09:02:32|09061|43521|051900|9.69T|9690000000000|206.78|55489|-31.46|39|2023-07-27|15/06/2023||8490.11||1919140000000|||2023-05-01|15/03/2023||7337.78||1637520000000||
2023-04-30 09:02:38|09062|1176172|259960|9.04T|9040000000000|206.78|133925|-23.77|13|2023-08-10|15/06/2023||2593.22||414810000000|||2023-05-15|15/03/2023||3656||487650000000||
2023-04-30 09:02:42|09063|1166996|352820|11.24T|11240000000000|206.78|243991|7.36|15|2023-08-03|15/06/2023||1744||553870000000|||2023-05-02|15/03/2023||1941||423560000000||
2023-04-30 09:02:48|09064|43365|011200|9.98T|9980000000000|206.78|1046634|-28.17|40|2023-08-16|15/06/2023||2101||2300500000000|||2023-05-17|15/03/2023||2926||2713950000000||
2023-04-30 09:02:53|09065|43350|009150|10.66T|10660000000000|206.78|251036|-13.31|39|2023-07-26|15/06/2023||1736.12||2085330000000|||2023-05-01|15/03/2023||1315.94||2019010000000||
2023-04-30 09:02:58|09066|43480|033780|9.98T|9980000000000|206.78|252453|3.87|39|2023-08-15|15/06/2023||2105.7||1486540000000|||2023-05-10|15/03/2023||2102.92||1466360000000||
2023-04-30 09:03:04|09067|43520|034730|8.81T|8810000000000|206.78|121144|-39.37|39|2023-08-15|15/06/2023||2394||33651310000000|||2023-05-16|15/03/2023||6466||33417730000000||
2023-04-30 09:03:09|09068|1031014|091990|11.17T|11170000000000|69,400|636616|12.42|26|2023-08-15|15/06/2023||312.41||559690000000|||2023-05-16|15/03/2023||307.33||511930000000||
2023-04-30 09:03:15|09069|1010663|251270|5.31T|5310000000000|206.78|214281|-32.22|27|2023-08-09|15/06/2023||3.97||688470000000|||2023-05-11|15/03/2023||-37.32||651020000000||
2023-04-30 09:03:20|09070|43508|003550|13.94T|13940000000000|206.78|222347|19.24|39|2023-08-15|15/06/2023||3538||1859620000000|||2023-05-11|15/03/2023||2883||1593990000000||
2023-04-30 09:03:25|09071|43525|015760|11.99T|11990000000000|206.78|1053282|-19.13|40|2023-08-11|15/06/2023||-3061.42||19355290000000|||2023-05-12|15/03/2023||-5479.04||21720650000000||
2023-04-30 09:03:29|09072|1131302|316140|8.54T|8540000000000|33.04|1839805|-20.47|28|2023-07-20|15/06/2023||1225.43||2644520000000|||2023-04-24|15/03/2023|1237.1|1257.74|2551000000000|2606770000000||
2023-04-30 09:03:36|09073|43370|000810|9.41T|9410000000000|206.78|73367|7.14|40|2023-08-10|15/06/2023||8677.01||4758000000000|||2023-05-17|15/03/2023||10284.57||4662340000000||
2023-04-30 09:03:41|09074|43544|034020|10.69T|10690000000000|206.78|3128980|-18.98|37|2023-05-01|15/03/2023||||3028000000000|||2023-02-09|15/12/2022|-981.39||4644000000000|||
2023-04-30 09:03:48|09075|43514|003490|8.45T|8450000000000|206.78|749057|-24.21|39|2023-08-11|15/06/2023||188.00||3483350000000|||2023-05-12|15/03/2023||-38.00||3563820000000||
2023-04-30 09:03:53|09076|1175885|323410|10.49T|10490000000000|206.78|1186305|-48.05|12|2023-08-15|15/06/2023||182.19||273480000000|||2023-05-02|15/03/2023||182.43||266700000000||
2023-04-30 09:03:59|09077|43507|030200|7.42T|7420000000000|206.78|831233|-16.2|36|2023-08-09|15/06/2023||1502.09||6563170000000|||2023-05-04|15/03/2023||1505.58||6485170000000||
2023-04-30 09:04:05|09078|43416|090430|7.63T|7630000000000|206.78|205636|-31.88|40|2023-08-15|15/06/2023||462.85||1070600000000|||2023-05-01|15/03/2023||1965.7||1074930000000||
2023-04-30 09:04:10|09079|43428|032830|11.91T|11910000000000|66300|203219|1.84|38|2023-08-11|15/06/2023||2114.02||7158060000000|||2023-05-12|15/03/2023||2429.1||6536430000000||
2023-04-30 09:04:16|09080|948394|018260|9.07T|9070000000000|117300|110231|-21.01|28|2023-07-26|15/06/2023||2112.86||3691360000000|||2023-05-17|15/03/2023||1778.82||3606910000000||
2023-04-30 09:04:20|09081|1123980|247540|26.07T|26070000000000|206.78|1878039|127.47|24|2023-08-16|15/06/2023||981.88||2216130000000|||2023-05-15|15/03/2023||704.39||1950240000000||
2023-04-30 09:04:26|09082|43541|009540|6T|6000000000000|206.78|180309|-7.63|39|2023-08-15|15/06/2023||1379||5318500000000|||2023-05-15|15/03/2023||645||4997500000000||
2023-04-30 09:04:31|09083|43463|034220|5.31T|5310000000000|206.78|968731|-11.4|39|2023-07-26|15/06/2023||-1364.42||5009050000000|||2023-04-25|15/03/2023|-3223|-2041.24|4411000000000|5083640000000||
2023-04-30 09:04:36|09084|43457|009830|8.34T|8340000000000|206.78|2202433|34.88|40|2023-08-10|15/06/2023||960.21||3401860000000|||2023-05-10|15/03/2023||710.75||3179090000000||
2023-04-30 09:04:42|09085|43524|021240|3.56T|3560000000000|206.78|166105|-30.82|39|2023-08-16|15/06/2023||1582.99||1022280000000|||2023-05-15|15/03/2023||1599.42||991920000000||
2023-04-30 09:04:47|09086|43381|010130|9.07T|9070000000000|206.78|44827|-10.94|39|2023-08-15|15/06/2023||9771.63||2700280000000|||2023-05-15|15/03/2023||7748.16||2603590000000||
2023-04-30 09:04:52|09087|43473|010950|8.59T|8590000000000|74,600|210151|-27.92|39|2023-07-27|15/06/2023||3646.69||9656410000000|||2023-04-27|15/03/2023|3472.11|4080.67|9077700000000|9355150000000||
2023-04-30 09:04:57|09088|979183|028300|4.15T|4150000000000|35,350|917952|22.43|25|2023-05-17|15/03/2023|||||||2023-03-01|15/12/2022|-435.32||32410000000|||
2023-04-30 09:05:02|09089|979031|003670|25.93T|25930000000000|206.78|919389|146.32|28|2023-08-16|15/06/2023||898.48||1304360000000|||2023-05-16|15/03/2023||563.71||1012160000000||
2023-04-30 09:05:07|09090|43492|032640|4.74T|4740000000000|11020|890632|-21.29|39|2023-08-11|15/06/2023||437.61||3501300000000|||2023-05-12|15/03/2023||411.51||3504670000000||
2023-04-30 09:05:12|09091|43346|018880|4.89T|4890000000000|206.78|655515|-19.56|40|2023-08-15|15/06/2023||117.2||2273650000000|||2023-05-17|15/03/2023||88.49||2132170000000||
2023-04-30 09:05:17|09092|979607|066970|8.82T|8820000000000|206.78|835531|20.84|26|2023-08-11|15/06/2023||2500.2||1613830000000|||2023-05-12|15/03/2023||1814.07||1419830000000||
2023-04-30 09:05:22|09093|43371|000720|4.62T|4620000000000|206.78|397738|-7.97|39|2023-08-15|15/06/2023||1114.22||6087330000000|||2023-05-15|15/03/2023||844.72||5480700000000||
2023-04-30 09:05:26|09094|43374|011170|7.14T|7140000000000|206.78|98930|-14.45|39|2023-08-04|15/06/2023||2469.71||5736410000000|||2023-05-04|15/03/2023||334.46||5479860000000||
2023-04-30 09:05:32|09095|43366|010140|4.87T|4870000000000|206.78|5510015|-6.27|39|2023-07-26|15/06/2023||25.5||1976580000000|||2023-05-01|15/03/2023||-9||1913260000000||
2023-04-30 09:05:36|09096|43400|004020|4.79T|4790000000000|206.78|447960|-16.21|39|2023-08-15|15/06/2023||551.82||6829690000000|||2023-05-01|15/03/2023||694.47||6534770000000||
2023-04-30 09:05:45|09097|43540|071050|3.14T|3140000000000|206.78|136587|-21.95|34|2023-08-15|15/06/2023||3631||556000000000|||2023-05-15|15/03/2023||12218||555670000000||
2023-04-30 09:05:50|09098|1166027|293490|3.29T|3290000000000|206.78|370676|-33.31|16|2023-08-02|15/06/2023||436||367550000000|||2023-05-02|15/03/2023||553.5||285630000000||
2023-04-30 09:05:55|09099|43538|011790|3.38T|3380000000000|206.78|277636|-34.39|39|2023-08-15|15/06/2023||153.28||786110000000|||2023-05-04|15/03/2023||-113.01||737820000000||
2023-04-30 09:06:00|09100|43435|028050|5.7T|5700000000000|206.78|848396|11.92|39|2023-08-15|15/06/2023||755.44||2611320000000|||2023-05-15|15/03/2023||750.43||2444680000000||
2023-04-30 09:06:05|09101|1050118|263750|2.64T|2640000000000|206.78|220356|-36.88|26|2023-08-10|15/06/2023||236.62||102410000000|||2023-05-11|15/03/2023||152.63||95290000000||
2023-04-30 09:06:11|09102|43422|035250|3.83T|3830000000000|206.78|652601|-29.48|40|2023-08-15|15/06/2023||431.23||364800000000|||2023-05-15|15/03/2023||403.97||359600000000||
2023-04-30 09:06:17|09103|1171784|302440|5.41T|5410000000000|70,400|178425|-48.04|12|2023-08-11|15/06/2023||106.45||69600000000|||2023-05-12|15/03/2023||-6.41||44670000000||
2023-04-30 09:06:22|09104|44089|139480|2.61T|2610000000000|206.78|95593|-26.06|36|2023-08-15|15/06/2023||4527||7422780000000|||2023-05-15|15/03/2023||6645||7246210000000||
2023-04-30 09:06:27|09105|43532|000100|4.1T|4100000000000|206.78|143978|-1.01|39|2023-08-15|15/06/2023||367.19||497720000000|||2023-05-15|15/03/2023||259.78||447040000000||
2023-04-30 09:06:34|09106|43465|011070|6.26T|6260000000000|206.78|145261|-24.21|39|2023-08-15|15/06/2023||611||3632500000000|||2023-05-15|15/03/2023||4100.62||4544210000000||
2023-04-30 09:06:40|09107|43347|011780|3.36T|3360000000000|206.78|80952|-11.72|39|2023-08-04|15/06/2023||5743.75||1723510000000|||2023-05-17|15/03/2023||5115.4||1699760000000||
2023-04-30 09:06:45|09108|43379|086280|6.14T|6140000000000|206.78|86056|-21.67|39|2023-08-15|15/06/2023||7851||6696730000000|||2023-05-15|15/03/2023||8243||6509330000000||
2023-04-30 09:06:50|09109|43441|006800|3.62T|3620000000000|206.78|712686|-13.79|32|2023-07-05|15/06/2023||326.00||539100000000|||2023-05-04|15/03/2023||319.00||507750000000||
2023-04-30 09:06:55|09110|44101|161390|4.21T|4210000000000|206.78|305652|-1|37|2023-08-04|15/06/2023||917||2136710000000|||2023-05-15|15/03/2023||799||1979170000000||
2023-04-30 09:07:01|09111|43376|097950|4.74T|4740000000000|206.78|39158|-22.24|39|2023-08-07|15/06/2023||9562.51||7719500000000|||2023-05-08|15/03/2023||8400.17||7302290000000||
2023-04-30 09:07:06|09112|43856|014680|2.41T|2410000000000|222000|49280|-9.94|34|2023-08-16|15/06/2023||4064.28||230900000000|||2023-05-11|15/03/2023||3344.53||207620000000||
2023-04-30 09:07:11|09113|43407|016360|3.02T|3020000000000|206.78|226161|-14.74|32|2023-08-15|15/06/2023||1590||419000000000|||2023-05-05|15/03/2023||3585||432000000000||
2023-04-30 09:07:16|09114|979869|112040|1.86T|1860000000000|206.78|924037|-28.35|29|2023-08-16|15/06/2023||974.79||169580000000|||2023-05-10|15/03/2023||1262||116300000000||
2023-04-30 09:07:21|09115|43542|024110|8.02T|8020000000000|206.78|764866|-10.58|39|2023-07-27|15/06/2023||880.01||2183540000000|||2023-05-01|15/03/2023||992.77||2152700000000||
2023-04-30 09:07:26|09116|1010641|267250|4.18T|4180000000000|59,200|131982|1.54|27|2023-08-15|15/06/2023||4627||15032000000000|||2023-05-16|15/03/2023||5261||14849000000000||
2023-04-30 09:07:33|09117|1175253|383220|5.38T|5380000000000|141000|112573|0|10|2023-08-30|15/06/2023||2371||470260000000|||2023-05-31|15/03/2023||3159||486190000000||
2023-04-30 09:07:38|09118|43522|006360|1.83T|1830000000000|33.04|507001|-48.63|39|2023-07-26|15/06/2023||918.17||3263850000000|||2023-05-15|15/03/2023||1023.34||3058630000000||
2023-04-30 09:07:44|09119|1163147|326030|5.4T|5400000000000|206.78|98419|-24.84|18|2023-08-17|15/06/2023||-30.99||82980000000|||2023-05-10|15/03/2023||-218.65||74930000000||
2023-04-30 09:07:49|09120|43455|005830|5.04T|5040000000000|206.78|157244|24.81|34|2023-08-11|15/06/2023||6116.47||3862700000000|||2023-05-30|15/03/2023||6334||3704280000000||
2023-04-30 09:07:53|09121|1031094|271560|5.73T|5730000000000|206.78|93385|52.53|26|2023-08-15|15/06/2023||2201.68||702970000000|||2023-05-15|15/03/2023||1879.56||668530000000||
2023-04-30 09:07:59|09122|43780|008770|3.07T|3070000000000|206.78|249674|0.37|39|2023-08-15|15/06/2023||627.33||1259130000000|||2023-05-15|15/03/2023||-111.08||976710000000||
2023-04-30 09:08:03|09123|44107|180640|2.65T|2650000000000|39550|81554|-31.22|27|2023-05-15|15/03/2023|||||||2023-03-14|15/12/2022|653.72|6260.06|57570000000|||
2023-04-30 09:08:08|09124|980033|196170|2.24T|2240000000000|206.78|418081|-9.84|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-25.39|277.00|6000000000|6000000000||
2023-04-30 09:08:13|09125|43414|138930|2.15T|2150000000000|206.78|908284|-15.74|39|2023-08-01|15/06/2023||595.17||822990000000|||2023-05-02|15/03/2023||613.63||847340000000||
2023-04-30 09:08:20|09126|43469|010060|2.82T|2820000000000|119,800|219752|13.55|39|2023-07-26|15/06/2023||4158||1144280000000|||2023-05-01|15/03/2023||4158||1193880000000||
2023-04-30 09:08:25|09127|1156618|336260|1.96T|1960000000000|206.78|312661|-14.2|15|2023-08-11|15/06/2023||30.35||126370000000|||2023-05-12|15/03/2023||8.52||103650000000||
2023-04-30 09:08:32|09128|43419|000990|2.62T|2620000000000|60,500|1005806|-10.64|38|2023-08-15|15/06/2023||3600||330000000000|||2023-05-12|15/03/2023||3157||345230000000||
2023-04-30 09:08:38|09129|43962|047810|5.34T|5340000000000|54800|688481|24.97|39|2023-08-15|15/06/2023||407.12||873970000000|||2023-05-15|15/03/2023||958.32||742160000000||
2023-04-30 09:08:45|09130|942445|204320|2.17T|2170000000000|46250|253423|-14.98|28|2023-08-15|15/06/2023||1184.97||2059830000000|||2023-05-15|15/03/2023||958.88||1964740000000||
2023-04-30 09:08:49|09131|979725|086520|19.26T|19260000000000|206.78|1100975|774.3|27|2023-05-15|15/03/2023||6739||2024000000000|||2023-02-03|15/12/2022|-6338.75|893.00|1944000000000|1805000000000||
2023-04-30 09:08:54|09132|43354|020150|2.78T|2780000000000|60,200|300121|-31.59|38|2023-08-15|15/06/2023||512.86||238640000000|||2023-05-15|15/03/2023||364.52||183650000000||
2023-04-30 09:09:00|09133|43495|012750|1.97T|1970000000000|206.78|71110|-15.24|37|2023-05-15|15/03/2023||1140||617500000000|||2023-01-31|15/12/2022|831.97|800.00|630000000000|630200000000||
2023-04-30 09:09:05|09134|43440|128940|4.02T|4020000000000|206.78|38203|5.6|34|2023-08-15|15/06/2023||1202||352240000000|||2023-05-03|15/03/2023||1916||362910000000||
2023-04-30 09:09:10|09135|1060774|285130|1.3T|1300000000000|33.04|55957|-44.08|23|2023-05-16|15/03/2023|||||||2023-02-09|15/12/2022|3783.26||477200000000|706630000000||
2023-04-30 09:09:15|09136|1169264|375500|1.44T|1440000000000|206.78|155962|-41.63|12|2023-08-10|15/06/2023||3039||2028540000000|||2023-05-12|15/03/2023||2998||1799930000000||
2023-04-30 09:09:20|09137|979620|068760|3.22T|3220000000000|206.78|368234|-7.27|24|2023-03-06|15/12/2022|156.81||88100000000||||2022-11-14|15/09/2022|211.15||103800000000|||
2023-04-30 09:09:24|09138|979600|067160|845.42B|845420000000|206.78|171845|-29.55|28|2023-08-16|15/06/2023||1517||82400000000|||2023-05-15|15/03/2023||1269||76400000000||
2023-04-30 09:09:29|09139|979248|035760|1.65T|1650000000000|79600|103128|-37.72|29|2023-08-10|15/06/2023||3245||1273950000000|||2023-05-11|15/03/2023||2700||1065820000000||
2023-04-30 09:09:34|09140|43497|078930|3.75T|3750000000000|206.78|124070|-9.15|39|2023-08-15|15/06/2023||5232||6512000000000|||2023-05-15|15/03/2023||5069||6994000000000||
2023-04-30 09:09:39|09141|979800|096530|1.21T|1210000000000|206.78|263473|-40.07|28|2023-05-16|15/03/2023||942.56||172370000000|||2023-02-17|15/12/2022|51.47|1310|122700000000|135500000000||
2023-04-30 09:09:47|09142|1094002|298050|1.74T|1740000000000|388,500|24452|-18.72|22|2023-08-10|15/06/2023||||909400000000|||2023-05-12|15/03/2023||||901420000000||
2023-04-30 09:09:54|09143|43545|005940|3.27T|3270000000000|206.78|441913|-13.82|35|2023-05-01|15/03/2023||386.00||393500000000|||2023-02-03|15/12/2022|200.07|406.41|348000000000|333330000000||
2023-04-30 09:10:00|09144|44004|081660|2.2T|2200000000000|206.78|172333|12.42|36|2023-08-15|15/06/2023||4658||1176300000000|||2023-05-12|15/03/2023||6525||1096240000000||
2023-04-30 09:10:06|09145|979520|058470|2.11T|2110000000000|206.78|60517|-24.56|28|2023-08-15|15/06/2023||2319||83950000000|||2023-05-12|15/03/2023||2003||74120000000||
2023-04-30 09:10:10|09146|993306|241560|5.13T|5130000000000|206.78|302879|23.23|28|2023-08-11|15/06/2023||1724.29||2297220000000|||2023-05-01|15/03/2023||1494.38||2156080000000||
2023-04-30 09:10:19|09147|43362|010620|2.93T|2930000000000|73400|192900|-12.51|39|2023-08-15|15/06/2023||1018||1043330000000|||2023-05-15|15/03/2023||735||960310000000||
2023-04-30 09:10:24|09148|43892|019170|950.67B|950670000000|18050|235317|-41.11|27|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-331.47||58790000000|||
2023-04-30 09:10:29|09149|43484|004170|2.03T|2030000000000|206.78|71120|-17.1|40|2023-08-16|15/06/2023||7642.21||1960880000000|||2023-05-15|15/03/2023||8523.86||1744550000000||
2023-04-30 09:10:33|09150|43838|012510|839.37B|839370000000|206.78|208642|-25.46|30|2023-08-15|15/06/2023||314||80850000000|||2023-05-15|15/03/2023||1259||76900000000||
2023-04-30 09:10:38|09151|43352|030000|1.87T|1870000000000|206.78|336177|-26.92|39|2023-08-15|15/06/2023||586.33||1079400000000|||2023-05-15|15/03/2023||395.67||948730000000||
2023-04-30 09:10:44|09152|1094000|298020|1.63T|1630000000000|33.04|26637|-8.83|22|2023-08-11|15/06/2023||||2370700000000|||2023-05-12|15/03/2023||||2041700000000||
2023-04-30 09:10:50|09153|50596|064350|3.59T|3590000000000|206.78|1936407|72.7|28|2023-08-15|15/06/2023||410.00||937500000000|||2023-05-15|15/03/2023||263.00||724500000000||
2023-04-30 09:10:55|09154|43377|000120|1.54T|1540000000000|206.78|39908|-37.32|39|2023-08-15|15/06/2023||2718||3110750000000|||2023-05-17|15/03/2023||1875||2930390000000||
2023-04-30 09:11:00|09155|43590|001450|2.94T|2940000000000|206.78|279084|15.36|33|2023-08-16|15/06/2023||4177.67||3770370000000|||2023-05-18|15/03/2023||3572.06||3656670000000||
2023-04-30 09:11:05|09156|43527|036460|2.3T|2300000000000|206.78|276233|-34.63|40|2023-08-15|15/06/2023||-374.50||11529250000000|||2023-05-15|15/03/2023||8564||22196920000000||
2023-04-30 09:11:10|09157|942842|112610|3.12T|3120000000000|206.78|343167|26.09|28|2023-08-15|15/06/2023||564.42||425350000000|||2023-05-15|15/03/2023||397.11||365100000000||
2023-04-30 09:11:15|09158|979336|041510|2.53T|2530000000000|206.78|1154831|57.18|29|2023-08-15|15/06/2023||917.69||261060000000|||2023-05-15|15/03/2023||3086||203830000000||
2023-04-30 09:11:20|09159|43485|120110|1.24T|1240000000000|206.78|99425|-31.38|29|2023-08-15|15/06/2023||2519||1374000000000|||2023-05-16|15/03/2023||2519||1301000000000||
2023-04-30 09:11:25|09160|43503|006280|1.41T|1410000000000|206.78|29669|-34.43|35|2023-08-02|15/06/2023||834.50||438270000000|||2023-05-01|15/03/2023||1277||409630000000||
2023-04-30 09:11:30|09161|43364|004000|1.56T|1560000000000|206.78|60966|-24.79|38|2023-07-27|15/06/2023||2914||540980000000|||2023-05-01|15/03/2023||2680||541650000000||
2023-04-30 09:11:36|09162|43775|008560|3.26T|3260000000000|6100|1430928|-6.87|27|2023-05-12|15/03/2023||206.00|||||2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000||
2023-04-30 09:11:42|09163|43356|012450|5.19T|5190000000000|206.78|514915|92.68|39|2023-08-15|15/06/2023||1155||2093540000000|||2023-05-16|15/03/2023||699.61||1724020000000||
2023-04-30 09:11:47|09164|43415|017800|1.37T|1370000000000|33500|198730|-6.03|35|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|285.1||621900000000|613200000000||
2023-04-30 09:11:51|09165|43955|039490|2.59T|2590000000000|206.78|66428|-1.68|29|2023-08-16|15/06/2023||5830||381000000000|||2023-05-10|15/03/2023||5838||374000000000||
2023-04-30 09:11:57|09166|44087|139130|1.16T|1160000000000|206.78|532695|-23.38|39|2023-08-03|15/06/2023||699.14||544130000000|||2023-05-01|15/03/2023||710.22||534810000000||
2023-04-30 09:12:03|09167|43517|000880|2.78T|2780000000000|206.78|162316|-10.12|39|2023-08-16|15/06/2023||2603||15997000000000|||2023-05-15|15/03/2023||2107||14651000000000||
2023-04-30 09:12:08|09168|979264|036490|3.61T|3610000000000|206.78|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|||2022-04-04|15/12/2021||5601.74||300600000000||
2023-04-30 09:12:12|09169|44106|175330|1.62T|1620000000000|206.78|722375|-6.59|28|2023-08-01|15/06/2023||2289.74||487000000000|||2023-05-04|15/03/2023||805.41||486070000000||
2023-04-30 09:12:19|09170|43537|002380|1.63T|1630000000000|206.78|30218|-35.18|40|2023-08-15|15/06/2023||||1879300000000|||2023-05-15|15/03/2023||||1729100000000||
2023-04-30 09:12:26|09171|979251|035900|2.99T|2990000000000|206.78|301570|51.85|27|2023-08-15|15/06/2023||860.55||128550000000|||2023-05-17|15/03/2023||604.43||100080000000||
2023-04-30 09:12:31|09172|43548|000060|5.39T|5390000000000|206.78|236410|16.35|40|2023-05-12|15/03/2023||947.84||2571000000000|||2023-03-01|15/12/2022||626.06||2506000000000||
2023-04-30 09:12:49|09173|43499|001040|2.91T|2910000000000|206.78|120362|5.17|38|2023-08-15|15/06/2023||3263.7||10934450000000|||2023-05-15|15/03/2023||2215.63||10059900000000||
2023-04-30 09:12:55|09174|43443|002790|2.98T|2980000000000|206.78|255871|-26.8|29|2023-07-27|15/06/2023||72.92||1119940000000|||2023-05-01|15/03/2023||903.7||1203060000000||
2023-04-30 09:13:00|09175|1057402|282330|3.22T|3220000000000|206.78|27845|3.09|25|2023-08-15|15/06/2023||3695.43||2087490000000|||2023-05-15|15/03/2023||1418.48||1828430000000||
2023-04-30 09:13:05|09176|979797|095700|487.03B|487030000000|12,080|258515|-58.48|25|2023-05-15|15/03/2023||489.50||26000000000|||2023-03-01|15/12/2022|-1500.42|-986.97|2310000000|1000000000||
2023-04-30 09:13:09|09177|980144|240810|1.46T|1460000000000|206.78|265708|-24.06|28|2023-08-16|15/06/2023||263.74||193370000000|||2023-05-15|15/03/2023||123.54||177480000000||
2023-04-30 09:13:15|09178|43405|028670|2.91T|2910000000000|5,440|1941179|-18.32|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||
2023-04-30 09:13:20|09179|979975|145020|1.34T|1340000000000|206.78|70378|-9.57|28|2023-08-15|15/06/2023||1221.45||81150000000|||2023-05-15|15/03/2023||945.77||75000000000||
2023-04-30 09:13:23|09180|43816|||||||24|2023-03-22|15/12/2022|-188.93||9850000000||||2022-11-14|15/09/2022|-101.95||12550000000|||
2023-04-30 09:13:28|09181|43783|008930|2.98T|2980000000000|206.78|197002|-12.74|26|2023-05-15|15/03/2023|||||||2023-02-08|15/12/2022|335.86||288100000000|||
2023-04-30 09:13:33|09182|44084|138040|9.18T|9180000000000|33.04|483991|21.27|26|2023-08-15|15/06/2023||||1015000000000|||2023-05-31|15/03/2023||||1024600000000||
2023-04-30 09:13:38|09183|979860|108320|1.71T|1710000000000|206.78|249253|-20.98|29|2023-08-15|15/06/2023||1740.96||478880000000|||2023-05-16|15/03/2023||1801.28||490590000000||
2023-04-30 09:13:43|09184|979402|048260|2.73T|2730000000000|206.78|129646|65.87|29|2023-08-11|15/06/2023||3053||329600000000|||2023-05-11|15/03/2023||2829||296300000000||
2023-04-30 09:13:48|09185|1142473|278280|1.92T|1920000000000|206.78|117950|-30.7|21|2023-08-11|15/06/2023||1216||87420000000|||2023-05-09|15/03/2023||1091||72600000000||
2023-04-30 09:13:54|09186|43447|011210|1.49T|1490000000000|33.04|163906|-14.5|39|2023-08-16|15/06/2023||1805||2198290000000|||2023-05-01|15/03/2023||1329||2109360000000||
2023-04-30 09:13:59|09187|1161063|336370|1.51T|1510000000000|206.78|218687|-44.34|17|2023-08-11|15/06/2023||-345.43||133110000000|||2023-05-01|15/03/2023||-540.77||109910000000||
2023-04-30 09:14:04|09188|43536|047040|1.73T|1730000000000|206.78|904003|-37.74|39|2023-08-15|15/06/2023||334.50||2653170000000|||2023-05-15|15/03/2023||347.10||2518140000000||
2023-04-30 09:14:09|09189|979610|067630|1.09T|1090000000000|206.78|712053|8.2|24|2023-03-23|15/12/2022|-626.59||27480000000||||2022-11-14|15/09/2022|118.65||40290000000|||
2023-04-30 09:14:14|09190|1055288|253450|1.99T|1990000000000|66,100|139811|-20.74|27|2023-08-10|15/06/2023||878.67||176530000000|||2023-05-11|15/03/2023||649.33||176790000000||
2023-04-30 09:14:19|09191|43751|007070|2.72T|2720000000000|206.78|209917|-7.8|35|2023-08-15|15/06/2023||516.96||2997400000000|||2023-05-16|15/03/2023||462.39||2743200000000||
2023-04-30 09:14:29|09192|43486|052690|2.67T|2670000000000|206.78|143666|-4.48|37|2023-05-16|15/03/2023||32.00||94700000000|||2023-03-01|15/12/2022|365.63|445.00|194300000000|194300000000||
2023-04-30 09:14:34|09193|43436|042660|2.89T|2890000000000|206.78|407586|2.47|39|2023-08-15|15/06/2023||246.00||1995790000000|||2023-05-15|15/03/2023||128.50||1722090000000||
2023-04-30 09:14:40|09194|43372|069960|1.13T|1130000000000|206.78|68894|-31.7|39|2023-08-15|15/06/2023||1992.77||1394940000000|||2023-05-11|15/03/2023||2401.23||1140720000000||
2023-04-30 09:14:44|09195|43446|088350|1.86T|1860000000000|206.78|1780126|-15.65|41|2023-08-10|15/06/2023||108.11||3525190000000|||2023-05-16|15/03/2023||156.59||3531580000000||
2023-04-30 09:14:49|09196|43368|001230|1.27T|1270000000000|206.78|405368|-36.66|40|2023-08-15|15/06/2023||||2006000000000|||2023-05-12|15/03/2023||||1862330000000||
2023-04-30 09:14:54|09197|979666|078340|811.35B|811350000000|68400|166672|-28.6|29|2023-08-16|15/06/2023||750||243670000000|||2023-05-16|15/03/2023||530||183250000000||
2023-04-30 09:14:59|09198|1165861|357780|1.7T|1700000000000|206.78|18994|-10.98|14|2023-08-15|15/06/2023||5303.17||267570000000|||2023-05-15|15/03/2023||4744.67||267320000000||
2023-04-30 09:15:07|09199|979174|026960|1.9T|1900000000000|19,210|66280|-28.32|25|2023-05-12|15/03/2023|||||||2023-02-27|15/12/2022|856.2||127700000000|||
2023-04-30 09:15:13|09200|979813|098460|885.39B|885390000000|206.78|369194|-31.73|29|2023-08-15|15/06/2023||||66250000000|||2023-05-12|15/03/2023||||63700000000||
2023-04-30 09:15:18|09201|979202|032500|766.15B|766150000000|206.78|134679|-41.7|27|2023-08-15|15/06/2023||-134||35000000000|||2023-05-02|15/03/2023||-190||34000000000||
2023-04-30 09:15:22|09202|979963|140410|582.98B|582980000000|206.78|370953|7.92|25|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022|-675.5||7770000000|||
2023-04-30 09:15:27|09203|43509|006260|2.46T|2460000000000|89,600|150711|55.29|39|2023-08-15|15/06/2023||3919||6195870000000|||2023-05-16|15/03/2023||3963||6072730000000||
2023-04-30 09:15:33|09204|43383|023530|2.26T|2260000000000|206.78|53858|-15.56|40|2023-08-11|15/06/2023||799.06||3944400000000|||2023-05-15|15/03/2023||1082.4||3789430000000||
2023-04-30 09:15:37|09205|979969|141080|1.01T|1010000000000|206.78|242876|-11.28|24|2023-03-13|15/12/2022|-1036.31||9510000000||||2022-11-14|15/09/2022|-134.74||6390000000|||
2023-04-30 09:15:42|09206|43458|000080|1.55T|1550000000000|206.78|182503|-40.35|39|2023-08-16|15/06/2023||530.4||674670000000|||2023-05-17|15/03/2023||560.73||602400000000||
2023-04-30 09:15:48|09207|1093998|294870|794.07B|794070000000|206.78|246676|-19.67|21|2023-05-15|15/03/2023||1309||668000000000|||2023-01-31|15/12/2022|451.17|1236|915000000000|888000000000||
2023-04-30 09:15:53|09208|979909|122870|1.13T|1130000000000|206.78|305058|7.02|28|2023-08-15|15/06/2023||521.23||119940000000|||2023-05-15|15/03/2023||1743||119900000000||
2023-04-30 09:16:00|09209|979037|005290|1.51T|1510000000000|206.78|549382|-22.7|27|2023-05-15|15/03/2023||||294900000000|||2023-02-23|15/12/2022|530.19||373300000000|||
2023-04-30 09:16:11|09210|1155483|272210|2.64T|2640000000000|206.78|630127|-9.94|18|2023-08-11|15/06/2023||50.73||569000000000|||2023-05-09|15/03/2023||29.80||478000000000||
2023-04-30 09:16:17|09211|43964|051600|1.61T|1610000000000|35,700|139123|-6.3|39|2023-08-15|15/06/2023||419.00||387660000000|||2023-05-17|15/03/2023||521.00||331660000000||
2023-04-30 09:16:23|09212|940989|192820|875.89B|875890000000|206.78|81638|-10.23|28|2023-08-15|15/06/2023||1850||455330000000|||2023-05-15|15/03/2023||586||382910000000||
2023-04-30 09:16:28|09213|43535|047050|4.71T|4710000000000|26,800|1144457|8.5|39|2023-08-16|15/06/2023||810.00||9586830000000|||2023-05-12|15/03/2023||879.00||8549360000000||
2023-04-30 09:16:32|09214|44065|111770|1.94T|1940000000000|206.78|68031|-8.02|28|2023-08-16|15/06/2023||3062||940750000000|||2023-05-15|15/03/2023||2187||775570000000||
2023-04-30 09:16:37|09215|43476|010120|1.86T|1860000000000|206.78|137826|32.08|35|2023-08-15|15/06/2023||1348||901100000000|||2023-05-15|15/03/2023||1079||806350000000||
2023-04-30 09:16:45|09216|43502|093370|1.27T|1270000000000|206.78|1678734|-29.48|37|2023-08-15|15/06/2023||404.07||165700000000|||2023-05-15|15/03/2023||456.29||162200000000||
2023-04-30 09:16:50|09217|979307|039030|1.05T|1050000000000|206.78|99777|-22.25|29|2023-08-15|15/06/2023||||106240000000|||2023-05-16|15/03/2023||||93640000000||
2023-04-30 09:16:57|09218|43427|029780|3.18T|3180000000000|206.78|64424|-10.91|39|2023-07-27|15/06/2023||1302.11||982200000000|||2023-04-25|15/03/2023||1147.97|1069000000000|988000000000||
2023-04-30 09:17:01|09219|1156086|235980|467.99B|467990000000|22,200|203120|-30.73|18|2023-03-13|15/12/2022|-698.15||||||2022-11-11|15/09/2022|-397.08|||||
2023-04-30 09:17:07|09220|43791|009240|702.53B|702530000000|206.78|50107|-43.19|38|2023-08-15|15/06/2023||-655.68||488290000000|||2023-05-15|15/03/2023||-865.5||480890000000||
2023-04-30 09:17:12|09221|43501|042670|1.97T|1970000000000|9860|2107861|49.62|39|2023-07-27|15/06/2023||310.50||1285000000000|||2023-05-01|15/03/2023||267.50||1304900000000||
2023-04-30 09:17:20|09222|994082|215600|623.95B|623950000000|206.78|1376112|-49.83|24|2023-02-06|15/12/2022|-80.61||980900000||||2022-11-14|15/09/2022|-139.1||2360000000|||
2023-04-30 09:17:25|09223|43392|003410|2.94T|2940000000000|206.78|392091|-29.43|36|2023-08-15|15/06/2023||125.50||544500000000|||2023-05-16|15/03/2023||42.00||464750000000||
2023-04-30 09:17:30|09224|43506|004800|1.31T|1310000000000|206.78|27800|-20.98|38|2023-05-15|15/03/2023||-1316||706000000000|||2023-01-31|15/12/2022|-1181.08|539.00|1080000000000|1080000000000||
2023-04-30 09:17:35|09225|50597|185750|1.04T|1040000000000|206.78|22525|-10.17|28|2023-08-15|15/06/2023||2035||391080000000|||2023-05-15|15/03/2023||1567||366500000000||
2023-04-30 09:17:40|09226|989514|237690|1.49T|1490000000000|206.78|75764|-19.47|28|2023-08-15|15/06/2023||351.64||64630000000|||2023-05-15|15/03/2023||345.10||55550000000||
2023-04-30 09:17:44|09227|43454|004990|2T|2000000000000|206.78|119676|-18.25|38|2023-05-15|15/03/2023||557.90||3204000000000|||2023-03-01|15/12/2022|-1880.72|-429.00|3487000000000|3544000000000||
2023-04-30 09:17:50|09228|979716|085660|711.23B|711230000000|206.78|225703|-31.06|27|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|-713.97||229200000000|||
2023-04-30 09:17:56|09229|979561|064760|1.16T|1160000000000|99600|36377|-29.76|28|2023-08-15|15/06/2023||||61000000000|||2023-05-15|15/03/2023||||64000000000||
2023-04-30 09:18:01|09230|43494|004370|2.29T|2290000000000|206.78|14296|30.64|39|2023-08-15|15/06/2023||2687.33||847580000000|||2023-05-15|15/03/2023||6351.91||831650000000||
2023-04-30 09:18:06|09231|979308|039200|803.55B|803550000000|206.78|312135|-19.42|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|-131.21||1370000000|||
2023-04-30 09:18:11|09232|979532|060250|433.45B|433450000000|206.78|271156|-46.75|29|2023-08-15|15/06/2023||262.00||223200000000|||2023-05-15|15/03/2023||216.60||219200000000||
2023-04-30 09:18:16|09233|43456|000210|1.08T|1080000000000|49,450|55452|-20.11|38|2023-05-15|15/03/2023||3803||1330000000000|||2023-02-03|15/12/2022|1185.22|4132|1328100000000|1570200000000||
2023-04-30 09:18:21|09234|1142481|298380|1.01T|1010000000000|21,050|399805|-16.96|20|2023-03-14|15/12/2022|-372.95||9900000000||||2022-11-14|15/09/2022|575.96||38380000000|||
2023-04-30 09:18:26|09235|1123978|307950|3.37T|3370000000000|206.78|61043|-9.04|24|2023-08-15|15/06/2023||1117||706330000000|||2023-05-15|15/03/2023||1058||624130000000||
2023-04-30 09:18:31|09236|43516|000150|1.48T|1480000000000|206.78|126995|3.79|39|2023-08-16|15/06/2023||1649||4701000000000|||2023-05-11|15/03/2023||858.44||3815000000000||
2023-04-30 09:18:37|09237|979714|084990|356.5B|356500000000|8,580|210574|-59.24|25|2023-05-15|15/03/2023|||||||2023-02-27|15/12/2022|-279.42|-403.17|751700000|1310000000||
2023-04-30 09:18:42|09238|43512|001120|1.05T|1050000000000|206.78|195116|-23.93|37|2023-08-15|15/06/2023||3358||4005900000000|||2023-05-15|15/03/2023||4150||4085420000000||
2023-04-30 09:18:49|09239|43351|009420|1.04T|1040000000000|20,500|341454|10.81|25|2023-05-16|15/03/2023||56.34||31410000000|||2023-02-01|15/12/2022|-6.37|71.63|32800000000|32800000000||
2023-04-30 09:18:55|09240|1006368|183490|152.69B|152690000000|206.78|579147|-52.03|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-149.33||6650000000|||
2023-04-30 09:18:59|09241|1153711|013890|524.68B|524680000000|206.78|61695|-51.38|19|2023-08-15|15/06/2023||||290500000000|||2023-05-15|15/03/2023||||297500000000||
2023-04-30 09:19:04|09242|979505|056190|1.37T|1370000000000|39,850|90541|0|29|2023-08-16|15/06/2023||1050.3||454880000000|||2023-05-12|15/03/2023||803.96||401250000000||
2023-04-30 09:19:11|09243|43669|003690|929.01B|929010000000|206.78|246332|-6.54|31|2023-05-11|15/03/2023||||1228000000000|||2023-04-17|15/12/2022|283.66||2249000000000|2014000000000||
2023-04-30 09:19:16|09244|44102|161890|925.54B|925540000000|40,450|79356|-13.94|28|2023-08-15|15/06/2023||982.13||562880000000|||2023-05-16|15/03/2023||838.63||498040000000||
2023-04-30 09:19:21|09245|43954|039130|851.95B|851950000000|206.78|99195|-30.49|33|2023-08-15|15/06/2023||-1451||93100000000|||2023-05-15|15/03/2023||-1810||81200000000||
2023-04-30 09:19:26|09246|980115|222800|912.38B|912380000000|206.78|338293|-42.41|28|2023-08-11|15/06/2023||2788||315680000000|||2023-05-17|15/03/2023||1983||273140000000||
2023-04-30 09:19:31|09247|979403|048410|805.77B|805770000000|20250|448589|-28.95|24|2023-03-17|15/12/2022|-280.87||1710000000||||2022-11-14|15/09/2022|84.72||2380000000|||
2023-04-30 09:19:36|09248|1141769|268600|244.94B|244940000000|206.78|608854|-62.31|21|2023-03-23|15/12/2022|-761.76||5590000000||||2022-11-14|15/09/2022|-423.77||4720000000|||
2023-04-30 09:19:41|09249|43957|042700|2.03T|2030000000000|206.78|1770178|34.31|28|2023-07-24|15/06/2023||410.00||53780000000|||2023-05-16|15/03/2023||181.00||37470000000||
2023-04-30 09:19:48|09250|979234|034230|1.32T|1320000000000|206.78|689948|-7.81|29|2023-08-15|15/06/2023||64.81||237540000000|||2023-05-15|15/03/2023||50.41||194530000000||
2023-04-30 09:19:52|09251|1166423|323990|608.92B|608920000000|206.78|729651|-11.11|12|2023-03-15|15/12/2022|-140.44||||||2022-11-14|15/09/2022|-110.31|||||
2023-04-30 09:19:56|09252|979022|000250|1.68T|1680000000000|206.78|369258|66|26|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|11.44||44500000000|||
2023-04-30 09:20:01|09253|979168|025980|549.62B|549620000000|206.78|697320|-28.06|27|2023-05-15|15/03/2023|||||||2023-02-16|15/12/2022|58.09||92000000000|107000000000||
2023-04-30 09:20:09|09254|43518|007310|1.56T|1560000000000|462,000|3381|-1.7|40|2023-08-15|15/06/2023||||884600000000|||2023-05-15|15/03/2023||||842000000000||
2023-04-30 09:20:17|09255|43393|003000|547.64B|547640000000|206.78|119246|-32.77|32|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|11.11||61480000000|||
2023-04-30 09:20:22|09256|43936|032350|805.49B|805490000000|206.78|671381|-33.82|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|-707.04||44300000000|64300000000||
2023-04-30 09:20:27|09257|43470|005690|544.24B|544240000000|206.78|208289|-20.79|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|||2022-11-07|15/09/2022|64.64||17260000000|||
2023-04-30 09:20:32|09258|979729|086900|1.54T|1540000000000|33.04|159311|81.14|29|2023-08-16|15/06/2023||||53050000000|||2023-05-15|15/03/2023||||46500000000||
2023-04-30 09:20:36|09259|43711|005250|700.97B|700970000000|206.78|59371|-29.57|24|2023-03-21|15/12/2022|858.59||506400000000||||2022-11-14|15/09/2022|46.13||553700000000|||
2023-04-30 09:20:42|09260|43459|010780|1.12T|1120000000000|206.78|325407|-30.88|38|2023-08-15|15/06/2023||||593800000000|||2023-05-15|15/03/2023||||570300000000||
2023-04-30 09:20:49|09261|43764|007700|832.19B|832190000000|21,300|76611|-19.17|27|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022|1382.08|4026|563300000000|434900000000||
2023-04-30 09:20:54|09262|43386|004490|710.89B|710890000000|206.78|95608|-29.47|38|2023-08-15|15/06/2023||||381000000000|||2023-05-15|15/03/2023||||399000000000||
2023-04-30 09:21:59|09263|43650|003090|620.81B|620810000000|206.78|75008|-50.32|12|2023-05-15|15/03/2023||614.23||398600000000|||2023-04-03|15/12/2022|196.9|960.66|444900000000|402430000000||
2023-04-30 09:22:04|09264|979836|101490|930.07B|930070000000|44650|443489|60.04|27|2023-05-16|15/03/2023|||||||2023-03-15|15/12/2022|188.77||32240000000|||
2023-04-30 09:22:09|09265|43992|079160|729.75B|729750000000|206.78|118734|-44.6|34|2023-05-16|15/03/2023||-348.00||353050000000|||2023-02-08|15/12/2022|26.39|-401.00|373800000000|397000000000||
2023-04-30 09:22:15|09266|43353|069620|1.22T|1220000000000|206.78|66047|-39.67|36|2023-08-15|15/06/2023||||329860000000|||2023-05-15|15/03/2023||||314110000000||
2023-04-30 09:22:20|09267|979751|089980|484.09B|484090000000|206.78|141923|-20.79|0||
2023-04-30 09:22:26|09268|980024|192080|748.62B|748620000000|206.78|39737|-9.04|28|2023-08-15|15/06/2023||1784.73||165830000000|||2023-05-16|15/03/2023||3994.66||158900000000||
2023-04-30 09:24:49|09269|43439|001740|964.75B|964750000000|206.78|808533|-3.92|34|2023-05-15|15/03/2023||78.00||2640000000000|||2023-02-10|15/12/2022|58.11|70.00|2545000000000|2624300000000||
2023-04-30 09:24:55|09270|980007|178920|958.81B|958810000000|206.78|134703|-31.91|28|2023-08-16|15/06/2023||661.00||62490000000|||2023-05-16|15/03/2023||505.00||45730000000||
2023-04-30 09:25:01|09271|43482|103140|1.16T|1160000000000|206.78|163261|32.5|39|2023-08-15|15/06/2023||2140||1093100000000|||2023-05-15|15/03/2023||1373||1038000000000||
2023-04-30 09:25:08|09272|979624|069080|448.19B|448190000000|206.78|74161|-31.79|28|2023-08-11|15/06/2023||315||53400000000|||2023-05-16|15/03/2023||309||50800000000||
2023-04-30 09:25:13|09273|989513|144510|641.21B|641210000000|206.78|54072|-36.08|26|2023-08-09|15/06/2023||||45800000000|||2023-05-01|15/03/2023||||41100000000||
2023-04-30 09:25:17|09274|43933|031430|699.01B|699010000000|206.78|105182|-38.33|32|2023-08-15|15/06/2023||725.18||386370000000|||2023-05-15|15/03/2023||761.03||340000000000||
2023-04-30 09:25:22|09275|43490|020000|548.14B|548140000000|206.78|43597|-29.72|39|2023-08-15|15/06/2023||781.00||354440000000|||2023-05-15|15/03/2023||1739||395140000000||
2023-04-30 09:25:27|09276|979711|084370|644.58B|644580000000|28850|182491|-33.22|29|2023-08-15|15/06/2023||74.7||64310000000|||2023-05-10|15/03/2023||783.2||84540000000||
2023-04-30 09:25:31|09277|979696|082270|546.01B|546010000000|33.04|156102|-6.08|24|2023-03-13|15/12/2022|-390.19||14870000000||||2022-11-14|15/09/2022|-62.15||19940000000|||
2023-04-30 09:25:39|09278|979806|097520|554.41B|554410000000|206.78|90371|-29.87|22|2022-08-16|15/06/2022||1026||338600000000|||2022-05-17|15/03/2022||1177||330800000000||
2023-04-30 09:25:43|09279|979406|048530|254.73B|254730000000|7750|180879|-57.06|25|2023-05-12|15/03/2023|||||||2023-01-25|15/12/2022|-106.08|27.22|2430000000|8190000000||
2023-04-30 09:25:49|09280|979231|033640|457.06B|457060000000|206.78|196640|-34.21|26|2023-05-15|15/03/2023|||||||2023-04-03|15/12/2022|4323.87|757.00|141100000000|198300000000||
2023-04-30 09:25:55|09281|979393|046890|599.9B|599900000000|10640|221130|-21.76|29|2023-08-02|15/06/2023||157.08||249770000000|||2023-05-11|15/03/2023||-156.73||236700000000||
2023-04-30 09:25:59|09282|43504|069260|872.94B|872940000000|22750|155769|1.56|34|2023-05-11|15/03/2023||||304000000000|||2023-02-08|15/12/2022|109.71|593.29|301500000000|322000000000||
2023-04-30 09:26:04|09283|43662|003540|861.06B|861060000000|206.78|48473|-23.91|29|2023-05-22|15/03/2023||||139000000000|||2023-03-06|15/12/2022|-1083.85||129000000000|126000000000||
2023-04-30 09:26:10|09284|43511|005850|1.43T|1430000000000|31,000|182964|14.81|40|2023-08-15|15/06/2023||1514||1194270000000|||2023-05-15|15/03/2023||1090||1075570000000||
2023-04-30 09:26:15|09285|1167674|363280|395.03B|395030000000|206.78|81367|-57.48|11|2023-05-12|15/03/2023||-83.00||54000000000|||2023-03-01|15/12/2022|5553.19|742.00|2349500000000|54000000000||
2023-04-30 09:26:21|09286|979965|140860|1.01T|1010000000000|206.78|31158|28.3|26|2023-08-15|15/06/2023||15630||33360000000|||2023-05-12|15/03/2023||819.00||31630000000||
2023-04-30 09:26:25|09287|43406|025540|632.31B|632310000000|206.78|21191|-12.43|40|2023-08-15|15/06/2023||||321000000000|||2023-05-15|15/03/2023||||294000000000||
2023-04-30 09:26:32|09288|980069|213420|1.07T|1070000000000|206.78|150193|3.46|28|2023-08-11|15/06/2023||320.72||41170000000|||2023-05-10|15/03/2023||288.03||36740000000||
2023-04-30 09:26:36|09289|979945|131970|510.43B|510430000000|206.78|219031|-25.68|28|2023-08-16|15/06/2023||939.41||85200000000|||2023-05-16|15/03/2023||1047||81800000000||
2023-04-30 09:26:42|09290|1142478|290650|696.43B|696430000000|30700|187827|-23.35|21|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|80.47||15640000000|18100000000||
2023-04-30 09:26:46|09291|979724|086450|661.53B|661530000000|206.78|72624|-33.11|27|2023-08-15|15/06/2023||||185400000000|||2023-05-16|15/03/2023||||176800000000||
2023-04-30 09:26:53|09292|43533|006650|895.53B|895530000000|206.78|48579|-4.61|39|2023-08-11|15/06/2023||-2069||547500000000|||2023-05-01|15/03/2023||-3243||524500000000||
2023-04-30 09:26:57|09293|43906|023590|825.91B|825910000000|19,140|106077|-7.76|29|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|3827.78||1980800000000|||
2023-04-30 09:27:03|09294|43358|006120|632.11B|632110000000|206.78|33086|-22.1|35|2023-05-16|15/03/2023|||||||2023-03-02|15/12/2022|2240.8||2482300000000|||
2023-04-30 09:27:07|09295|980097|218410|609.37B|609370000000|206.78|161337|-18.47|26|2023-08-15|15/06/2023||115.00||31600000000|||2023-05-16|15/03/2023||100.00||30000000000||
2023-04-30 09:27:12|09296|959129|079550|1.71T|1710000000000|206.78|181228|-4.63|28|2023-08-15|15/06/2023||1787||562480000000|||2023-05-11|15/03/2023||1339||491440000000||
2023-04-30 09:27:18|09297|979266|036540|867.37B|867370000000|5,290|2378180|-20.09|28|2023-08-16|15/06/2023||||150150000000|||2023-05-12|15/03/2023||||128350000000||
2023-04-30 09:27:24|09298|43388|005300|1.5T|1500000000000|206.78|26766|-14.51|39|2023-08-16|15/06/2023||4339||819010000000|||2023-05-02|15/03/2023||3699||680270000000||
2023-04-30 09:27:30|09299|43717|005440|238.39B|238390000000|206.78|293921|-30.56|34|2023-05-15|15/03/2023||||954000000000|||2023-02-14|15/12/2022|-329.39||1052000000000|949900000000||
2023-04-30 09:27:35|09300|44066|114090|1.13T|1130000000000|18,320|380806|18.19|39|2023-08-11|15/06/2023||278.82||117480000000|||2023-05-16|15/03/2023||243.97||106560000000||
2023-04-30 09:27:40|09301|1010643|267270|1.24T|1240000000000|206.78|139584|82.04|27|2023-08-15|15/06/2023||2210||966250000000|||2023-05-15|15/03/2023||1602||993450000000||
2023-04-30 09:27:45|09302|999108|178320|601.29B|601290000000|16,000|367336|-17.74|26|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|1228||235100000000|336200000000||
2023-04-30 09:27:51|09303|43437|000640|516.93B|516930000000|82700|5115|-27.46|38|2023-05-16|15/03/2023|||||||2023-02-27|15/12/2022|-3166.77|3371|270200000000|270200000000||
2023-04-30 09:27:56|09304|43500|001680|694.29B|694290000000|206.78|80112|-23.46|40|2023-08-15|15/06/2023||1014||1069530000000|||2023-05-15|15/03/2023||999.00||1042080000000||
2023-04-30 09:28:00|09305|43941|033270|332.03B|332030000000|206.78|42425|-27.24|30|2023-05-12|15/03/2023|||||||2023-03-13|15/12/2022|-337||68860000000|||
2023-04-30 09:28:06|09306|955774|210980|547.89B|547890000000|206.78|40944|-20.8|27|2023-05-12|15/03/2023||1103||179000000000|||2023-03-01|15/12/2022|-534.48|946.00|186500000000|215000000000||
2023-04-30 09:28:10|09307|979739|088800|196.69B|196690000000|206.78|309372|-57.8|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|-483.84||67630000000|96400000000||
2023-04-30 09:28:17|09308|979755|090460|730.55B|730550000000|206.78|705146|-15.26|29|2023-08-15|15/06/2023||585.50||309240000000|||2023-05-02|15/03/2023||737.00||335000000000||
2023-04-30 09:28:23|09309|979462|053030|287.6B|287600000000|206.78|181521|-40.38|25|2023-05-16|15/03/2023||||39500000000|||2023-03-01|15/12/2022|-2.65||41480000000|43900000000||
2023-04-30 09:28:30|09310|43660|003520|538.62B|538620000000|206.78|443106|-40.62|25|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|-92.92||59570000000|||
2023-04-30 09:28:34|09311|979708|083790|207.22B|207220000000|3,010|262014|-41.21|24|2023-02-23|15/12/2022|-158.48||16840000000||||2022-11-14|15/09/2022|-57.44||8090000000|||
2023-04-30 09:28:39|09312|979479|053800|529.83B|529830000000|61,000|195225|-41.35|25|2023-05-12|15/03/2023|||||||2023-02-09|15/12/2022|1109.97||70100000000|||
2023-04-30 09:28:44|09313|980038|200130|658.77B|658770000000|206.78|120400|-35.36|28|2023-08-15|15/06/2023||||185700000000|||2023-05-15|15/03/2023||||164300000000||
2023-04-30 09:28:49|09314|43479|105630|664.72B|664720000000|206.78|192619|-35.1|38|2023-08-15|15/06/2023||654.99||531820000000|||2023-05-16|15/03/2023||254.86||470180000000||
2023-04-30 09:28:55|09315|43363|000240|1.2T|1200000000000|12610|65473|-13.33|37|2023-05-15|15/03/2023|||||||2023-02-15|15/12/2022|-537.16|445.00|233300000000|279000000000||
2023-04-30 09:29:00|09316|960821|089590|1.08T|1080000000000|206.78|315923|-23.76|28|2023-08-09|15/06/2023||-30.00||321700000000|||2023-05-15|15/03/2023||-54.00||366400000000||
2023-04-30 09:29:04|09317|43673|003850|571.71B|571710000000|206.78|210015|-33.74|34|2023-07-26|15/06/2023||||198700000000|||2023-05-17|15/03/2023||||194000000000||
2023-04-30 09:29:11|09318|979524|058820|297.92B|297920000000|206.78|536170|-34.1|24|2023-03-16|15/12/2022|-36.35||21790000000||||2022-11-10|15/09/2022|32.45||21200000000|||
2023-04-30 09:29:17|09319|43483|064960|631.07B|631070000000|47,700|27030|-0.52|37|2023-08-09|15/06/2023||1485.76||272000000000|||2023-05-11|15/03/2023||1363.11||254000000000||
2023-04-30 09:29:22|09320|43605|001820|424.29B|424290000000|206.78|65494|-25.23|28|2023-08-15|15/06/2023||675.00||70900000000|||2023-05-15|15/03/2023||579.00||72400000000||
2023-04-30 09:29:28|09321|43402|108670|386.95B|386950000000|206.78|34732|-30.63|38|2023-08-15|15/06/2023||||859900000000|||2023-05-15|15/03/2023||||812700000000||
2023-04-30 09:29:33|09322|43421|007570|310.73B|310730000000|206.78|43263|-30.87|28|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|61.99||101100000000|||
2023-04-30 09:29:39|09323|43429|000070|578.94B|578940000000|75,600|11675|-13|35|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|193.93||793600000000|||
2023-04-30 09:29:44|09324|1056347|272450|826.85B|826850000000|206.78|189158|-14.15|27|2023-08-16|15/06/2023||25.00||233170000000|||2023-05-15|15/03/2023||806.00||281100000000||
2023-04-30 09:29:49|09325|1174282|383800|649.91B|649910000000|206.78|143729|-14.54|8|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-240.66||5000000000|||
2023-04-30 09:29:53|09326|980070|214150|1.54T|1540000000000|23700|231616|14.22|26|2023-08-15|15/06/2023||268.00||43650000000|||2023-05-12|15/03/2023||253.00||38550000000||
2023-04-30 09:29:59|09327|43731|005880|640.23B|640230000000|206.78|757214|-22.99|28|2023-05-16|15/03/2023||-79.00||333730000000|||2023-02-13|15/12/2022|-88.95|105.00|392850000000|402160000000||
2023-04-30 09:30:13|09328|979166|025900|903.2B|903200000000|206.78|82304|-40.12|28|2023-08-15|15/06/2023||||262000000000|||2023-05-15|15/03/2023||||241200000000||
2023-04-30 09:30:18|09329|43831|011930|405.91B|405910000000|206.78|2726973|5.22|28|2023-05-15|15/03/2023|||||||2023-02-03|15/12/2022|116.27||194500000000|166700000000||
2023-04-30 09:30:23|09330|43655|003230|868.13B|868130000000|116400|43273|18.41|27|2023-08-15|15/06/2023||||279200000000|||2023-05-15|15/03/2023||||237500000000||
2023-04-30 09:30:28|09331|1155106|084850|569.19B|569190000000|206.78|25066|-24.72|18|2023-05-12|15/03/2023||440.00||200400000000|||2023-02-22|15/12/2022|-818.9|737.00|158600000000|214900000000||
2023-04-30 09:30:33|09332|979134|022100|2.01T|2010000000000|206.78|4513330|113.89|28|2023-05-12|15/03/2023||||356900000000|||2023-03-10|15/12/2022|24.12||442200000000|||
2023-04-30 09:30:39|09333|43530|001800|996.19B|996190000000|206.78|71906|11.89|38|2023-05-15|15/03/2023||||742330000000|||2023-03-15|15/12/2022|548.57||868500000000|||
2023-04-30 09:30:44|09334|991205|241590|481.08B|481080000000|206.78|192124|-51.88|28|2023-08-11|15/06/2023||||475900000000|||2023-05-12|15/03/2023||||388850000000||
2023-04-30 09:30:49|09335|43420|016380|942.52B|942520000000|9,420|1618877|-61.78|28|2023-05-11|15/03/2023|||||||2023-03-15|15/12/2022|3552.77||808300000000|||
2023-04-30 09:30:55|09336|1024891|003380|874.02B|874020000000|206.78|1313245|-14.43|25|2023-05-16|15/03/2023|||||||2023-03-29|15/12/2022|1742.7||3190500000000|||
2023-04-30 09:31:02|09337|1123803|192650|642.16B|642160000000|206.78|288586|-8.82|23|2023-03-16|15/12/2022|-85.62||307800000000||||2022-11-14|15/09/2022|306||313400000000|||
2023-04-30 09:31:07|09338|44000|081000|280.27B|280270000000|206.78|51750|-24.37|25|2023-05-12|15/03/2023|||||||2023-03-15|15/12/2022|-866.69||49580000000|||
2023-04-30 09:31:13|09339|43983|071840|267.24B|267240000000|206.78|36990|-52.03|34|2023-08-15|15/06/2023||||929900000000|||2023-05-15|15/03/2023||||874700000000||
2023-04-30 09:31:18|09340|1031203|271980|268.84B|268840000000|206.78|32392|-30.77|23|2023-03-16|15/12/2022|-247.35||171400000000||||2022-11-11|15/09/2022|-260.97||176100000000|||
2023-04-30 09:31:24|09341|979273|036830|549.6B|549600000000|206.78|87572|-6.34|27|2023-05-15|15/03/2023|||||||2023-02-15|15/12/2022|-287.23|6663|153500000000|321200000000||
2023-04-30 09:31:32|09342|103240|2330|13.02T|13020000000000|206.78|29865277|-6.69|37|2023-07-13|15/06/2023||6.57||475980000000|||2023-04-20|15/03/2023|7.98|7.4|508630000000|518250000000||
2023-04-30 09:31:40|09343|104387|SSNLF|326.46B|326460000000|206.78|1|-29.7|0||
2023-04-30 09:31:47|09344|1096032|NIO|13.14B|13140000000|206.78|43941376|-52.87|20|2023-05-31|15/03/2023||-2.63||11900000000|||2023-03-01|15/12/2022|-3.07|-1.8|16060000000|17470000000||
2023-04-30 09:32:07|09345|103325|2454|1.06T|1060000000000|206.78|6784025|-19.88|37|2023-08-03|15/06/2023||10.49||108710000000|||2023-04-28|15/03/2023|10.64|8.63|95650000000|96970000000||
2023-04-30 09:32:14|09346|103233|2317|1.38T|1380000000000|206.78|32429726|2.96|37|2023-08-11|15/06/2023||2.22||1482830000000|||2023-05-12|15/03/2023||2.13||1444540000000||
2023-04-30 09:32:19|09347|951042|005935|533,556.80B|5.335568E+14|206.78|643791|-6.07|33|2023-08-02|15/06/2023||172.69||63741810000000|||2023-04-27|15/03/2023|206|237.52|63750000000000|63490510000000||
2023-04-30 09:32:28|09348|27012|AMXL|9.53B|9530000000|19.6|45861509|1.76|34|2023-04-25|15/03/2023||0.401||205850000000|||2023-02-14|15/12/2022|0.3358|0.4113|215960000000|214060000000||
2023-04-30 09:32:34|09349|13195|QNBK|141.96B|141960000000|206.78|3585388|-33.94|40|2023-07-12|15/06/2023||0.4204||8306000000|||2023-05-01|15/03/2023|0.39|0.4032|23570000000|9130000000||
2023-04-30 09:32:39|09350|103225|2303|613.98B|613980000000|49.10|58608017|2.72|28|2023-07-26|15/06/2023||0.9902||54940000000|||2023-04-26|15/03/2023|1.31|1|54210000000|54210000000||
2023-04-30 09:32:43|09351|993261|HYMLF|30.13B|30130000000|206.78|0|0|0||
2023-04-30 09:32:49|09352|992964|YUMC|25.57B|25570000000|206.78|1679789|46.36|28|2023-08-02|15/06/2023||0.4447||2640000000|||2023-05-02|15/03/2023||0.4612||2770000000||
2023-04-30 09:32:56|09353|11111|NBKK|7.95T|7950000000000|1003|3766268|0.11|40|2023-07-03|15/06/2023||0.0187||283110000|||2023-04-18|15/03/2023|0.02|0.0184|274810000|277900000||
2023-04-30 09:33:01|09354|943202|NVTKq|4.36B|4360000000|206.78|343304|7592.31|33|2023-02-14|15/12/2022||4.75||4235000000|||2022-12-06|15/09/2022||4.89||4109000000||
2023-04-30 09:33:06|09355|941323|FAB|156.56B|156560000000|206.78|5353612|-36.81|36|2023-07-26|15/06/2023||0.3121||6230000000|||2023-04-25|15/03/2023|0.34|0.3101|6730000000|6070000000||
2023-04-30 09:33:12|09356|103439|2881|825.72B|825720000000|59.00|12098280|-16.73|37|2023-08-25|15/06/2023||1.65||101370000000|||2023-05-18|15/03/2023||1.48||117440000000||
2023-04-30 09:33:18|09357|52704|WMMVF|70.35B|70350000000|206.78|28500|12.96|0||
2023-04-30 09:33:22|09358|103227|2308|779.26B|779260000000|206.78|6650390|20|37|2023-08-01|15/06/2023||3.36||103000000000|||2023-04-27|15/03/2023|2.66|2.66|92860000000|92860000000||
2023-04-30 09:33:27|09359|1165509|XPEV|8.18B|8180000000|9.5|12998490|-61.4|11|2023-08-23|15/06/2023||-1.81||6910000000|||2023-05-11|15/03/2023||-1.92||5350000000||
2023-04-30 09:33:32|09360|1164093|LI|22.96B|22960000000|206.78|6777949|4.77|14|2023-08-28|15/06/2023||0.6221||21850000000|||2023-05-24|15/03/2023||0.3387||17840000000||
2023-04-30 09:33:39|09361|27101|GFNORTEO|448.32B|448320000000|155.48|6347439|15.42|40|2023-07-20|15/06/2023||4.6||39560000000|||2023-04-20|15/03/2023|4.52|4.53|32330000000|38800000000||
2023-04-30 09:33:45|09362|103440|2882|622.71B|622710000000|206.78|19998986|-30.63|37|2023-08-24|15/06/2023||1.35||108290000000|||2023-05-22|15/03/2023||1.45||128810000000||
2023-04-30 09:33:50|09363|103009|1303|618.6B|618600000000|206.78|4770015|-10.03|37|2023-08-09|15/06/2023||0.405||88930000000|||2023-05-10|15/03/2023||0.1533||74770000000||
2023-04-30 09:33:55|09364|968966|BGNE|26.72B|26720000000|206.78|213618|59.35|28|2023-08-25|15/06/2023||-3.6||519260000|||2023-05-13|15/03/2023||-3.63||448930000||
2023-04-30 09:34:00|09365|27102|FEMSAUBD|569.33B|569330000000|174.92|3181448|14|35|2023-07-28|15/06/2023||1.4||188070000000|||2023-04-28|15/03/2023|13.44|5.34|180010000000|170450000000||
2023-04-30 09:34:05|09366|103449|2891|453.89B|453890000000|22.6|30097680|-22.74|37|2023-08-16|15/06/2023||0.595||81620000000|||2023-05-17|15/03/2023||0.766||83110000000||
2023-04-30 09:34:12|09367|103294|2412|985.2B|985200000000|206.78|8936077|-3.05|37|2023-07-28|15/06/2023||1.23||53440000000|||2023-05-09|15/03/2023||1.18||53160000000||
2023-04-30 09:34:18|09368|103008|1301|597.74B|597740000000|206.78|5510603|-11|36|2023-08-09|15/06/2023||1.22||57620000000|||2023-05-01|15/03/2023|0.37|0.4729|52200000000|50870000000||
2023-04-30 09:34:24|09369|103176|2002|448.57B|448570000000|206.78|19218320|-19.39|37|2023-08-04|15/06/2023||0.2348||107590000000|||2023-05-05|15/03/2023||-0.0051||96030000000||
2023-04-30 09:34:31|09370|27109|GMEXICOB|686.95B|686950000000|206.78|5635726|-7.44|39|2023-07-28|15/06/2023||0.104||3750000000|||2023-05-01|15/03/2023||0.1137||3860000000||
2023-04-30 09:34:36|09371|8736|OTPB|2.88T|2880000000000|206.78|445513|-4.63|39|2023-05-10|15/03/2023||||437000000000|||2023-03-11|15/12/2022|571|351.58|451150000000|439660000000||
2023-04-30 09:34:41|09372|945654|GLOB|6.63B|6630000000|156.87|426119|-27.37|34|2023-08-17|15/06/2023||1.35||495190000|||2023-05-11|15/03/2023||1.28||471870000||
2023-04-30 09:34:47|09373|11109|KFH|10.89T|10890000000000|744|15625547|-16.91|40|2023-07-18|15/06/2023|||||||2023-05-04|15/03/2023||||350000000||
2023-04-30 09:34:52|09374|101600|TLKM|421.01T|4.2101E+14|206.78|82895618|-8.01|38|2023-08-01|15/06/2023||76.06||39165380000000|||2023-05-08|15/03/2023||66.37||38728800000000||
2023-04-30 09:34:58|09375|50014|2688|120.74B|120740000000|206.78|2092927|1.04|24|2023-05-09|15/03/2023|||||||2023-03-24|15/12/2022||3.20||53272000000||
2023-04-30 09:35:04|09376|103729|6415|183.56B|183560000000|206.78|2728102|-82.3|28|2023-08-30|15/06/2023||1.84||4390000000|||2023-05-11|15/03/2023||1.35||3670000000||
2023-04-30 09:35:10|09377|103444|2886|474.65B|474650000000|206.78|14163793|-16.1|35|2023-08-30|15/06/2023||0.534||17140000000|||2023-05-01|15/03/2023||0.578||19540000000||
2023-04-30 09:35:16|09378|50012|2333|208.77B|208770000000|206.78|49173078|-16.46|37|2023-09-01|15/06/2023||0.1036||30660000000|||2023-04-21|15/03/2023|0.02|0.0836|29040000000|30660000000||
2023-04-30 09:35:23|09379|941318|EAND|208.72B|208720000000|206.78|1630217|-31.43|36|2023-07-25|15/06/2023||0.3||13230000000|||2023-05-01|15/03/2023||0.295||13120000000||
2023-04-30 09:35:29|09380|1073087|BILI|8.36B|8360000000|206.78|6205027|-16.35|26|2023-08-28|15/06/2023||-2.54||5760000000|||2023-05-23|15/03/2023||-2.86||5140000000||
2023-04-30 09:35:34|09381|1081842|3711|434.35B|434350000000|206.78|13541551|5.65|28|2023-07-27|15/06/2023||2.18||140750000000|||2023-04-27|15/03/2023|1.3|1.2|130890000000|130320000000||
2023-04-30 09:35:40|09382|103663|5871|352.99B|352990000000|206.78|3591208|-0.99|37|2023-08-10|15/06/2023||4.59||23900000000|||2023-05-11|15/03/2023||4.43||22940000000||
2023-04-30 09:35:45|09383|992761|ZTO|22.53B|22530000000|206.78|2692103|0.62|28|2023-08-16|15/06/2023||2.66||10500000000|||2023-05-17|15/03/2023||1.82||9170000000||
2023-04-30 09:35:51|09384|996195|CPALLn|581.66B|581660000000|206.78|20616696|-0.38|28|2023-08-09|15/06/2023||0.52||226010000000|||2023-05-10|15/03/2023||0.4451||218920000000||
2023-04-30 09:35:58|09385|8560|0291|195.79B|195790000000|206.78|7185335|29.78|31|2023-06-14|15/03/2023||||39081000000|||2023-03-24|15/12/2022||1.63||15085000000||
2023-04-30 09:36:04|09386|103442|2884|376.12B|376120000000|24.95|26721607|-21.33|37|2023-08-18|15/06/2023||0.348||13200000000|||2023-05-24|15/03/2023|0.3589|0.3589|17960000000|14740000000||
2023-04-30 09:36:11|09387|996213|PTTn|885.45B|885450000000|206.78|29528182|-17.33|28|2023-08-10|15/06/2023||1.88|||||2023-05-11|15/03/2023||1.2||||
2023-04-30 09:36:18|09388|102993|1216|418.2B|418200000000|73.6|6977898|7.6|36|2023-05-17|15/03/2023||0.866||133880000000|||2023-03-30|15/12/2022|0.45|0.45|128330000000|128330000000||
2023-04-30 09:36:23|09389|103388|2603|341.8B|341800000000|206.78|27880388|-51.87|28|2023-08-16|15/06/2023||1.3||62610000000|||2023-05-16|15/03/2023||4.19||69110000000||
2023-04-30 09:36:28|09390|1097278|1801|57.49B|57490000000|206.78|7821908|48.91|1|2023-03-29|15/12/2022||-1.81||2459000000|||
2023-04-30 09:36:32|09391|27024|CEMEXCPO|156.47B|156470000000|10.800|34936899|20.27|29|2023-07-27|15/06/2023||0.2753||78540000000|||2023-05-02|15/03/2023||0.1586||72090000000||
2023-04-30 09:36:40|09392|103026|1326|403B|403000000000|206.78|2483689|-13.77|37|2023-08-10|15/06/2023||0.4975||91590000000|||2023-04-27|15/03/2023|-0.13|-0.252|83030000000|82520000000||
2023-04-30 09:36:44|09393|50130|CPIJ|184.43B|184430000000|159,287|274043|-27.84|15|2023-04-18|15/02/2023|43.68|4185|22720000000|15485000000|||2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000||
2023-04-30 09:36:50|09394|50209|SSWJ|114.27B|114270000000|206.78|11820864|-27.64|32|2023-05-09|15/03/2023|||||||2023-02-28|15/12/2022|6.51|1.3|138300000000|84162000000||
2023-04-30 09:36:56|09395|12548|ENBD|89.06B|89060000000|206.78|2331067|-7.54|39|2023-07-26|15/06/2023||0.7115||8590000000|||2023-04-27|15/03/2023|0.93|0.7629|10460000000|8870000000||
2023-04-30 09:37:00|09396|103257|2357|209.83B|209830000000|282.5|1932886|-20.87|37|2023-08-10|15/06/2023||0.7487||112020000000|||2023-05-10|15/03/2023||-1.57||106320000000||
2023-04-30 09:37:05|09397|103492|3034|254.66B|254660000000|206.78|6156281|5.02|37|2023-08-08|15/06/2023||7.54||24860000000|||2023-05-09|15/03/2023||6.78||22940000000||
2023-04-30 09:37:10|09398|996216|SCCn|376.8B|376800000000|206.78|1577315|-15.14|28|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023|13.77|3.63|128750000000|136020000000||
2023-04-30 09:37:16|09399|41491|SQMB|15.55T|15550000000000|206.78|455442.59|-13.67|40|2023-08-17|15/06/2023||2405.68||1929670000000|||2023-05-18|15/03/2023||2522.88||2027370000000||
2023-04-30 09:37:21|09400|32488|1288|1.33T|1330000000000|33.04|101948488|2.36|40|2023-08-28|15/06/2023||0.21|||||2023-04-28|15/03/2023|0.2|0.28|189370000000|||
2023-04-30 09:37:27|09401|996187|AOTn|1.05T|1050000000000|73.25|15778872|9.74|0||
2023-04-30 09:37:33|09402|103443|2885|282.54B|282540000000|22.6|13032063|-10.98|36|2023-08-23|15/06/2023||0.48||20160000000|||2023-04-10|15/03/2023|0.46|0.455|16420000000|16420000000||
2023-04-30 09:37:39|09403|103274|2379|184.12B|184120000000|206.78|3315877|-11.9|37|2023-08-03|15/06/2023||3.75||22800000000|||2023-04-21|15/03/2023|3.5|2.61|19630000000|19520000000||
2023-04-30 09:37:45|09404|102981|1101|283.76B|283760000000|206.78|22712283|-15.69|37|2023-08-10|15/06/2023||0.545||31520000000|||2023-05-16|15/03/2023||0.15||24450000000||
2023-04-30 09:37:51|09405|21010|BAP|10.81B|10810000000|206.78|415078|-2.46|40|2023-08-10|15/06/2023||4.28||1240000000|||2023-05-08|15/03/2023||4.17||1220000000||
2023-04-30 09:37:57|09406|103450|2892|358.36B|358360000000|206.78|15474306|-2.52|37|2023-08-31|15/06/2023||0.4731||19630000000|||2023-05-31|15/03/2023||0.4603||16400000000||
2023-04-30 09:38:03|09407|16304|HTHT|14.95B|14950000000|206.78|1356761|55.09|40|2023-08-23|15/06/2023||2.06||4970000000|||2023-04-25|15/03/2023|0.84|1.23|4400000000|4400000000||
2023-04-30 09:38:08|09408|100019|0268|41.69B|41690000000|206.78|22668636|-26.47|16|2023-05-16|15/03/2023|||||||2023-03-15|15/12/2022||-0.04||2780000000||
2023-04-30 09:38:12|09409|41378|GFIJ|253.81B|253810000000|206.78|3767107|30.51|29|2023-08-17|15/06/2023||0.15|||||2023-05-04|15/03/2023||0.17||||
2023-04-30 09:38:17|09410|943822|0586|22.63B|22630000000|206.78|3054563|-38.97|19|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-04-30 09:38:23|09411|32492|2601|307.42B|307420000000|23.35|13287903|32.97|38|2023-08-21|15/06/2023||0.91||218836000000|||2023-04-27|15/03/2023|1.21|0.63|65390000000|||
2023-04-30 09:38:29|09412|103495|3037|220.95B|220950000000|206.78|24172453|-31.92|37|2023-07-26|15/06/2023||1.88||26570000000|||2023-04-25|15/03/2023|2.7|2.7|26570000000|26570000000||
2023-04-30 09:38:34|09413|13893|2899|375.76B|375760000000|13.22|32108438|12.99|38|2023-08-25|15/06/2023||0.2455||74980000000|||2023-04-27|15/03/2023|0.207|0.2305|74940000000|74980000000||
2023-04-30 09:38:39|09414|103664|5880|374.74B|374740000000|206.78|8576550|-3.32|25|2023-05-24|15/03/2023|||||||2023-03-30|15/12/2022|0.39||31210000000|||
2023-04-30 09:38:44|09415|1168688|6690|415.30B|415300000000|206.78|9769510|-10.39|11|2023-09-01|15/06/2023||0.5515||74690000000|||2023-04-27|15/03/2023|0.4762|0.4838|73770000000|72300000000||
2023-04-30 09:38:49|09416|103276|2382|331.1B|331100000000|206.78|9315731|3.62|37|2023-08-11|15/06/2023||1.56||280110000000|||2023-05-12|15/03/2023||1.45||263080000000||
2023-04-30 09:38:54|09417|1163128|6969|55.44B|55440000000|206.78|13527845|-45.91|6|2022-08-24|15/06/2022|||||||2022-06-01|15/03/2022||||||
2023-04-30 09:38:59|09418|32500|0992|97.27B|97270000000|206.78|68299731|4.43|39|2023-08-17|15/06/2023||0.0299||14200000000|||2023-05-25|15/03/2023||0.0196||12780000000||
2023-04-30 09:39:03|09419|101040|1088|632.34B|632340000000|206.78|22240806|2.77|33|2023-08-25|15/06/2023||0.88||76480000000|||2023-04-28|15/03/2023|1.04|0.96|87040000000|86460000000||
2023-04-30 09:39:09|09420|985212|BIDJ|139.03B|139030000000|206.78|922963|25.96|13|2023-02-21|15/12/2022|9.7||91750000000||||2022-08-24|15/06/2022|7.85||75510000000|||
2023-04-30 09:39:15|09421|102323|SMPH|980.45B|980450000000|206.78|8244295|-3|34|2023-08-07|15/06/2023||0.2795||21050000000|||2023-05-08|15/03/2023||0.1906||14350000000||
2023-04-30 09:39:20|09422|103469|3008|268.27B|268270000000|206.78|621918|18.93|37|2023-07-13|15/06/2023||22.29||9050000000|||2023-04-12|15/03/2023|24.64|25.85|9140000000|9960000000||
2023-04-30 09:39:26|09423|49990|0916|68.73B|68730000000|206.78|18404272|-46.82|39|2023-08-22|15/06/2023||0.29||23623000000|||2023-04-25|15/03/2023|0.27|0.3|9860000000|9860000000||
2023-04-30 09:39:31|09424|13874|0384|54.73B|54730000000|10.06|6972105|4.57|25|2023-06-28|15/03/2023||0.69||52565000000|||2023-03-01|15/12/2022||||||
2023-04-30 09:39:37|09425|996186|ADVANCn|636.48B|636480000000|214.00|5473386|-0.47|28|2023-08-07|15/06/2023||2.51||46440000000|||2023-05-11|15/03/2023||2.32||46940000000||
2023-04-30 09:39:42|09426|103218|2207|361.02B|361020000000|206.78|225469|13.97|36|2023-08-10|15/06/2023||6.45||59380000000|||2023-05-10|15/03/2023||9.14||66350000000||
2023-04-30 09:39:46|09427|976844|MGNTDR|532.65B|532650000000|206.78|||22|2022-10-27|15/09/2022||||564320000000|||2022-07-28|15/06/2022|||588600000000|563440000000||
2023-04-30 09:39:53|09428|996189|BDMSn|464.84B|464840000000|206.78|31946656|13.59|0||
2023-04-30 09:39:58|09429|103393|2609|220.35B|220350000000|63.1|34026725|-49.92|36|2023-08-10|15/06/2023||0.3667||39140000000|||2023-05-11|15/03/2023||0.26||36860000000||
2023-04-30 09:40:05|09430|103445|2887|207.15B|207150000000|206.78|13405377|-10.82|37|2023-08-30|15/06/2023||0.325||11180000000|||2023-05-09|15/03/2023||0.325||11480000000||
2023-04-30 09:40:13|09431|103441|2883|241.4B|241400000000|206.78|30039578|-27.02|32|2023-06-01|15/03/2023|||||||2023-03-23|15/12/2022|0.32|0.14|97330000000|||
2023-04-30 09:40:18|09432|13206|IQCD|78.47B|78470000000|206.78|4278068|-32.16|40|2023-08-01|15/06/2023||0.28||3500000000|||2023-05-01|15/03/2023||0.2117||3000000000||
2023-04-30 09:40:24|09433|1050117|ZLAB|3.42B|3420000000|206.78|581675|-12.46|27|2023-08-08|15/06/2023||-0.9169||74880000|||2023-05-09|15/03/2023||-0.9781||67480000||
2023-04-30 09:40:28|09434|941316|ADCB|64.47B|64470000000|206.78|3380171|-8.84|36|2023-07-27|15/06/2023||0.2393||3860000000|||2023-04-16|15/03/2023|0.24|0.24|3910000000|3860000000||
2023-04-30 09:40:36|09435|1115063|2359|224.34B|224340000000|68.65|2094569|-37.02|21|2023-08-22|15/06/2023||0.9086||12050000000|||2023-04-24|15/03/2023|0.8192|0.8704|10200000000|11560000000||
2023-04-30 09:40:42|09436|1164709|BEKE|19.58B|19580000000|15.69|7017801|10.65|11|2023-08-09|15/06/2023||1.3||18530000000|||2023-05-17|15/03/2023||1.55||17990000000||
2023-04-30 09:40:46|09437|13889|2328|210.64B|210640000000|206.78|32990002|17.49|27|2023-04-27|15/03/2023|||||||2023-03-24|15/12/2022||1.11|105640000000|224887000000||
2023-04-30 09:40:52|09438|103293|2409|130.23B|130230000000|206.78|45897061|-8.21|37|2023-07-27|15/06/2023||-0.9114||54700000000|||2023-04-27|15/03/2023|-1.42|-1.24|51190000000|50300000000||
2023-04-30 09:40:57|09439|103438|2880|298.78B|298780000000|206.78|8925456|-4.65|36|2023-08-10|15/06/2023||0.36||12950000000|||2023-05-03|15/03/2023||0.32||12430000000||
2023-04-30 09:41:04|09440|1012812|6488|209.78B|209780000000|206.78|1784|-7.5|28|2023-08-08|15/06/2023||10.35||17600000000|||2023-05-09|15/03/2023||10.51||17910000000||
2023-04-30 09:41:09|09441|103546|3481|126.84B|126840000000|206.78|83614626|-2.27|37|2023-08-01|15/06/2023||-0.7032||52460000000|||2023-04-21|15/03/2023|-0.82|-0.9727|45600000000|45630000000||
2023-04-30 09:41:14|09442|103459|2912|281.22B|281220000000|206.78|1140785|-1.1|37|2023-08-02|15/06/2023||2.68||76030000000|||2023-05-03|15/03/2023||2.44||72870000000||
2023-04-30 09:41:19|09443|103237|2327|207.06B|207060000000|206.78|3265564|-1.65|28|2023-08-04|15/06/2023||10.58||27610000000|||2023-04-20|15/03/2023|9.9|9.85|26100000000|26440000000||
2023-04-30 09:41:23|09444|102177|ALI|399.35B|399350000000|206.78|12105533|-16.85|34|2023-08-07|15/06/2023||0.39||35850000000|||2023-05-05|15/03/2023||0.39||35850000000||
2023-04-30 09:41:29|09445|32497|0914|154.18B|154180000000|206.78|6501278|-42.42|38|2023-08-24|15/06/2023||0.755|||||2023-04-26|15/03/2023|0.48|0.52|31370000000|||
2023-04-30 09:41:32|09446|1177479|NPHJ|69.87B|69870000000|17904|1542596|-5.25|9|2023-03-24|15/12/2022|15.96|1387|20120000000||||2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000||
2023-04-30 09:41:40|09447|990796|1658|597.43B|597430000000|206.78|44554037|-15|22|2023-08-23|15/06/2023||0.26|||||2023-04-26|15/03/2023|0.27|0.33|88240000000|||
2023-04-30 09:41:45|09448|103501|3045|291.92B|291920000000|206.78|2950501|-4.61|37|2023-08-04|15/06/2023||1.07||46040000000|||2023-05-08|15/03/2023||1.01||44300000000||
2023-04-30 09:41:51|09449|13194|QISB|42.44B|42440000000|206.78|1598211|-26.91|40|2023-07-11|15/06/2023||0.42||1600000000|||2023-05-01|15/03/2023|0.38|0.4165|2590000000|1590000000||
2023-04-30 09:41:55|09450|50547|CEZP|615.72B|615720000000|206.78|392367|14.59|36|2023-05-11|15/03/2023||||84910000000|||2023-03-21|15/12/2022|150.49||77400000000|93070000000||
2023-04-30 09:42:02|09451|1012654|5876|225.29B|225290000000|206.78|3697987|-3.59|26|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022|0.45||11150000000|||
2023-04-30 09:42:07|09452|103285|2395|288.63B|288630000000|206.78|807768|0.41|35|2023-08-09|15/06/2023||3.36||17590000000|||2023-05-01|15/03/2023||3.2||16990000000||
2023-04-30 09:42:12|09453|103448|2890|202.8B|202800000000|206.78|18196666|-6.8|37|2023-08-10|15/06/2023||0.3874||12310000000|||2023-05-30|15/03/2023||0.3675||12250000000||
2023-04-30 09:42:16|09454|41375|AMSJ|285.21B|285210000000|206.78|370813|-36.36|31|2023-07-24|15/06/2023||11069||78757000000|||2023-04-25|15/03/2023||||||
2023-04-30 09:42:21|09455|50024|6030|334.37B|334370000000|206.78|7588559|-5.51|36|2023-03-27|15/12/2022||0.35|||||2022-10-28|15/09/2022||0.34||76524000000||
2023-04-30 09:42:25|09456|1155056|6186|47.88B|47880000000|206.78|18319505|-29.69|0||
2023-04-30 09:42:31|09457|1089444|0788|176.01B|176010000000|206.78|189891654|8.7|23|2023-04-18|15/03/2023|||23200000000||||2023-03-02|15/12/2022||0.03|23490000000|23430000000||
2023-04-30 09:42:37|09458|8582|3328|425.41B|425410000000|5.06|14467671|-7.5|40|2023-08-25|15/06/2023||0.25|||||2023-04-28|15/03/2023|0.33|0.22|67170000000|||
2023-04-30 09:42:43|09459|26963|GAPB|161.63B|161630000000|206.78|1232505|1.87|40|2023-07-27|15/06/2023||4.82||7490000000|||2023-04-17|15/03/2023|5.08|4.8|8340000000|7390000000||
2023-04-30 09:42:48|09460|1096239|TME|12.41B|12410000000|206.78|6223699|74.35|20|2023-08-14|15/06/2023||0.7583||7230000000|||2023-05-16|15/03/2023||0.6967||6880000000||
2023-04-30 09:42:53|09461|103248|2345|166.82B|166820000000|299.00|3793308|28.33|31|2023-08-10|15/06/2023||3.69||20400000000|||2023-05-11|15/03/2023||3.34||18990000000||
2023-04-30 09:42:59|09462|13955|SCCO|59.4B|59400000000|76.83|1207282|23.38|40|2023-07-25|15/06/2023||0.9431||2640000000|||2023-04-26|15/03/2023|1.05|1.02|2790000000|2760000000||
2023-04-30 09:43:11|09463|992966|GDS|2.94B|2940000000|206.78|1034830|-50.57|28|2023-08-15|15/06/2023||-2.35||2520000000|||2023-05-17|15/03/2023||-2.51||2470000000||
2023-04-30 09:43:17|09464|102197|BDO|758.08B|758080000000|206.78|3607443|33.95|34|2023-07-31|15/06/2023||3.51||63710000000|||2023-04-19|15/03/2023|3.13|3.1|62310000000|62310000000||
2023-04-30 09:43:22|09465|102322|SM|1.09T|1090000000000|206.78|354967|5.11|33|2023-05-10|15/03/2023|||||||2023-02-28|15/12/2022|16.64|16.64|171870000000|||
2023-04-30 09:43:31|09466|27010|TLEVISACPO|50.8B|50800000000|206.78|4837442|-51.85|35|2023-07-10|15/06/2023||0.2789||18740000000|||2023-04-25|15/03/2023|0.0214|0.0451|17960000000|18320000000||
2023-04-30 09:43:36|09467|1012588|5347|142.1B|142100000000|86.7|6513|-17.82|28|2023-08-01|15/06/2023||0.9443||9400000000|||2023-05-03|15/03/2023||0.6888||8170000000||
2023-04-30 09:43:42|09468|29715|VIPS|8.84B|8840000000|206.78|4874111|104.96|38|2023-08-16|15/06/2023||2.57||26610000000|||2023-05-17|15/03/2023||2.69||26070000000||
2023-04-30 09:43:46|09469|1096151|1772|74.10B|74100000000|206.78|5307070|-24.81|27|2023-08-30|15/06/2023||2.27||12630000000|||2023-04-27|15/03/2023|1.35|1.92|10690000000|7470000000||
2023-04-30 09:43:52|09470|50049|0881|80.03B|80030000000|206.78|4009047|-36.14|24|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||2.14||102426000000||
2023-04-30 09:43:59|09471|12865|COMI|163.45B|163450000000|206.78|5253181|79.31|29|2023-07-11|15/06/2023||1.57||10351000000|||2023-05-09|15/03/2023||1.61||10680000000||
2023-04-30 09:44:05|09472|996211|PTTEPn|587.56B|587560000000|148.00|9198235|-1.99|28|2023-07-27|15/06/2023||5.32|||||2023-04-26|15/03/2023|4.86|4.81|78440000000|77150000000||
2023-04-30 09:44:10|09473|102170|AC|395.64B|395640000000|206.78|228509|-13.36|33|2023-05-12|15/03/2023|||||||2023-03-13|15/12/2022|14.69|14.69|77740000000|97715000000||
2023-04-30 09:44:14|09474|13191|MARK|24.32B|24320000000|206.78|15918215|-52.69|40|2023-07-18|15/06/2023|||||||2023-04-16|15/03/2023|0.041|0.056|2280000000|1070000000||
2023-04-30 09:44:20|09475|13887|1919|191.19B|191190000000|206.78|28529291|-27.13|37|2023-09-01|15/06/2023||0.27||46900000000|||2023-04-28|15/03/2023|0.44|0.27|47350000000|58450000000||
2023-04-30 09:44:25|09476|50000|1193|57.27B|57270000000|206.78|3524057|-17.09|31|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022|0.74|1.45|46240000000|53469000000||
2023-04-30 09:44:32|09477|32499|0168|148.88B|148880000000|206.78|2571967|29.87|38|2023-08-24|15/06/2023||1.5||10910000000|||2023-04-24|15/03/2023|1.07|1.04|10710000000|10710000000||
2023-04-30 09:44:37|09478|103623|4938|186.68B|186680000000|70|4309007|-0.43|37|2023-08-10|15/06/2023||1.31||293690000000|||2023-05-09|15/03/2023||1.31||309130000000||
2023-04-30 09:44:42|09479|8544|0004|54.83B|54830000000|206.78|1736370|-22.17|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||
2023-04-30 09:44:47|09480|27075|BIMBOA|426.95B|426950000000|206.78|1899694|53.1|40|2023-07-25|15/06/2023||0.9318||104280000000|||2023-04-27|15/03/2023|0.7525|0.7724|99570000000|98690000000||
2023-04-30 09:44:52|09481|50181|CLSJ|65.22B|65220000000|206.78|637880|-13.99|19|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|||2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000||
2023-04-30 09:44:57|09482|9215|0836|81.97B|81970000000|206.78|13041021|13.9|30|2023-05-01|15/03/2023|||||||2023-03-22|15/12/2022|0.56|||||
2023-04-30 09:45:02|09483|103223|2301|168.67B|168670000000|206.78|7720832|13.08|36|2023-08-03|15/06/2023||1.32||39510000000|||2023-04-26|15/03/2023|1.02|1.11|34170000000|37370000000||
2023-04-30 09:45:07|09484|12547|EMAR|52.41B|52410000000|5.93|19443975|-7.05|40|2023-08-16|15/06/2023||0.25||6920000000|||2023-05-01|15/03/2023||0.21||6280000000||
2023-04-30 09:45:12|09485|100117|1918|8.94B|8940000000|1.64|167668958|-64.19|21|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022||2.97||190457000000||
2023-04-30 09:45:18|09486|941317|ALDAR|42.46B|42460000000|206.78|13129118|-4.42|36|2023-08-09|15/06/2023||0.09||3030000000|||2023-05-03|15/03/2023||0.1||2980000000||
2023-04-30 09:45:24|09487|13894|3323|49.43B|49430000000|33.04|23831561|-44.51|32|2023-08-25|15/06/2023||0.42||129198000000|||2023-04-28|15/03/2023|-0.04|-0.04|44140000000|||
2023-04-30 09:45:28|09488|41422|CHILE|8.68T|8680000000000|206.78|89073658.88|0.94|36|2023-07-31|15/06/2023||2.44||667570000000|||2023-04-27|15/03/2023|2.63|2.59|703170000000|687290000000||
2023-04-30 09:45:32|09489|11169|ZAIN|2.46T|2460000000000|33.04|3917231|-16.45|38|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|||2022-11-08|15/09/2022|0.01|0.01|441100000|420670000||
2023-04-30 09:45:37|09490|103446|2888|129.79B|129790000000|206.78|28803224|-14.75|37|2023-08-31|15/06/2023||0.23||29130000000|||2023-05-25|15/03/2023||0.195||52580000000||
2023-04-30 09:45:43|09491|39228|MBT|859.69B|859690000000|206.78|15|0|38|2022-11-15|15/09/2022||25.87||147780000000|||2022-08-18|15/06/2022||21.73||138270000000||
2023-04-30 09:45:49|09492|103399|2615|182.4B|182400000000|206.78|12332837|-55.48|37|2023-08-08|15/06/2023||-0.0767||28210000000|||2023-05-08|15/03/2023||-0.21||27810000000||
2023-04-30 09:45:55|09493|990779|1548|43.6B|43600000000|206.78|12068440|-9.45|7|2022-03-21|15/12/2021|-0.96|||2070000000|||2021-03-26|15/12/2020|-0.37|||||
2023-04-30 09:46:02|09494|18288|SAMD|496.14B|496140000000|206.78|19072017|-19.99|35|2023-08-08|15/06/2023||2.33||168678000000|||2023-05-29|15/03/2023||0.99||209250000000||
2023-04-30 09:46:08|09495|959032|0354|14.47B|14470000000|5.21|29475849|-19.35|15|2023-05-31|15/03/2023||0.51||26422000000|||2023-03-29|15/12/2022||0.22||12403000000||
2023-04-30 09:46:13|09496|1057321|GULFn|595.46B|595460000000|206.78|12194894|4.1|0||
2023-04-30 09:46:19|09497|103273|2377|122.93B|122930000000|206.78|2715026|20.25|36|2023-08-10|15/06/2023||2.52||43000000000|||2023-05-01|15/03/2023||2.03||42170000000||
2023-04-30 09:46:24|09498|27014|ASURB|154.82B|154820000000|206.78|572723|15.87|34|2023-07-24|15/06/2023||9.25||6420000000|||2023-04-24|15/03/2023|8.37|8.99|6450000000|6260000000||
2023-04-30 09:46:30|09499|103739|8046|177.37B|177370000000|206.78|7940948|-32.05|31|2023-08-02|15/06/2023||4.08||12880000000|||2023-05-09|15/03/2023||4.45||13230000000||
2023-04-30 09:46:35|09500|103077|1476|133.75B|133750000000|206.78|835458|0|36|2023-08-09|15/06/2023||4.76||8590000000|||2023-05-04|15/03/2023||3.42||6790000000||
2023-04-30 09:46:41|09501|103341|2474|123.15B|123150000000|206.78|2205273|24.83|37|2023-08-07|15/06/2023||1.54||4750000000|||2023-05-04|15/03/2023||1.47||4780000000||
2023-04-30 09:46:47|09502|32490|0151|59.4B|59400000000|206.78|6217717|-29.48|21|2023-06-20|15/03/2023||0.18||12858000000|||2023-02-21|15/12/2022||||||
2023-04-30 09:46:51|09503|32484|0322|77.08B|77080000000|206.78|7108675|-4.87|31|2023-03-27|15/12/2022||0.27||41575000000|||2022-08-22|15/06/2022||0.18||37994000000||
2023-04-30 09:46:56|09504|42646|OTEr|5.65B|5650000000|206.78|707379|-27.99|40|2023-08-10|15/06/2023||0.25||855050000|||2023-05-05|15/03/2023||0.31||810970000||
2023-04-30 09:47:03|09505|20685|DQ|3.55B|3550000000|45.92|1156743|10.46|37|2023-08-16|15/06/2023||5.67||1170000000|||2023-04-27|15/03/2023|3.96|4.65|709800000|929110000||
2023-04-30 09:47:08|09506|103731|6505|826.85B|826850000000|206.78|1895448|-5.24|37|2023-08-08|15/06/2023||0.975||216780000000|||2023-05-05|15/03/2023||-0.005||184770000000||
2023-04-30 09:47:13|09507|102243|ICT|440.99B|440990000000|217|1401782|0.65|32|2023-08-09|15/06/2023||0.04|||||2023-05-08|15/03/2023||0.06||||
2023-04-30 09:47:18|09508|996212|PTTGCn|187.12B|187120000000|41.50|10873264|-17|28|2023-08-07|15/06/2023||1.69|||||2023-05-12|15/03/2023||0.36||131890000000||
2023-04-30 09:47:30|09509|100143|3888|46.46B|46460000000|206.78|11994204|42.53|38|2023-08-22|15/06/2023||0.14||2150000000|||2023-05-23|15/03/2023||0.135||2120000000||
2023-04-30 09:47:37|09510|943516|2202|192.9B|192900000000|206.78|16114112|-34.44|35|2023-08-23|15/06/2023||0.6854||115270000000|||2023-04-28|15/03/2023|0.1417|0.2285|77580000000|86450000000||
2023-04-30 09:47:43|09511|49994|1066|60.97B|60970000000|206.78|5942207|58.24|28|2023-05-17|15/03/2023|||||||2023-03-30|15/12/2022||0.28||8157000000||
2023-04-30 09:47:48|09512|49970|0270|49.03B|49030000000|206.78|6346070|-25.74|33|2023-04-27|15/03/2023|||5330000000||||2023-03-30|15/12/2022|0.28|-0.01|11280000000|||
2023-04-30 09:47:53|09513|11115|AGLT|1.57T|1570000000000|616|4846961|-40.86|39|2023-05-15|15/03/2023||||231000000|||2023-03-14|15/12/2022|0.01||336500000|322000000||
2023-04-30 09:47:58|09514|37875|LPPP|22.25B|22250000000|206.78|2629|27.59|47|2023-06-21|15/04/2023||59.31||3810000000|||2023-04-27|15/01/2023|203.26|213.56|4190000000|4170000000||
2023-04-30 09:48:04|09515|1012156|3105|69.31B|69310000000|206.78|5374|-16.37|28|2023-07-26|15/06/2023||-0.2695||3680000000|||2023-05-01|15/03/2023||-0.8295||2810000000||
2023-04-30 09:48:09|09516|49993|0998|314.43B|314430000000|206.78|27168091|5.74|38|2023-08-30|15/06/2023||0.23|||||2023-04-28|15/03/2023|0.35|0.28|51250000000|||
2023-04-30 09:48:15|09517|102122|BIC_p1|27.12T|27120000000000|29100|514260|-24.22|37|2023-08-09|15/06/2023||1740.04||6540910000000|||2023-05-10|15/03/2023||1688.79||6603120000000||
2023-04-30 09:48:28|09518|8781|GDRB|1.52T|1520000000000|206.78|225923|14.27|39|2023-05-12|15/03/2023|||||||2023-03-03|15/12/2022|-217||223980000000|223980000000||
2023-04-30 09:48:32|09519|103111|1590|222B|222000000000|206.78|794262|36.7|31|2023-08-17|15/06/2023||9.67||8120000000|||2023-04-26|15/03/2023|8.11|7.33|6910000000|6910000000||
2023-04-30 09:48:37|09520|102253|JGS|381.31B|381310000000|50.7|1442853|-8.98|33|2023-05-17|15/03/2023|||||||2023-03-29|15/12/2022|1.3|1.3|92800000000|98000000||
2023-04-30 09:48:40|09521|996198|DELTAn|907.47B|907470000000|33.04|2528387|100.41|0||
2023-04-30 09:48:46|09522|102109|ECO|94.07T|94070000000000|206.78|6236656|-28.63|37|2023-08-15|15/06/2023||112.1||40755510000000|||2023-05-03|15/03/2023||121.6||38495650000000||
2023-04-30 09:48:51|09523|103235|2324|104.35B|104350000000|206.78|16086057|7.64|37|2023-08-10|15/06/2023||0.3803||228560000000|||2023-05-10|15/03/2023||0.3139||216960000000||
2023-04-30 09:48:56|09524|50116|MRPJ|38.69B|38690000000|206.78|935821|-30.06|28|2023-05-31|15/03/2023||1001||19444000000|||2023-01-20|15/12/2022||||||
2023-04-30 09:49:02|09525|953532|PHORq|12.8B|12800000000|206.78|384376|0|34|2023-08-31|15/06/2023||0.82|||||2023-05-18|15/03/2023||0.98||||
2023-04-30 09:49:08|09526|13192|COMB|23.72B|23720000000|206.78|2376163|-23.76|40|2023-07-19|15/06/2023||0.18||1300000000|||2023-04-16|15/03/2023|0.18|0.186|1350000000|1340000000||
2023-04-30 09:49:14|09527|949921|3606|96.52B|96520000000|206.78|1993179|-2.45|28|2023-03-29|15/12/2022||0.49||7539000000|||2022-10-27|15/09/2022||0.4666||7730000000||
2023-04-30 09:49:18|09528|996210|MINTn|166.16B|166160000000|31.5|15258078|-10|22|2023-02-23|15/12/2022|0.28||34860000000|34291000000|||2022-11-10|15/09/2022|0.8||33930000000|32168000000||
2023-04-30 09:49:23|09529|50545|BKOM|130.03B|130030000000|688.5|208916|-11.05|38|2023-08-03|15/06/2023||23.71||9790000000|||2023-05-12|15/03/2023||19.34||9400000000||
2023-04-30 09:49:30|09530|103615|4904|257.1B|257100000000|78.90|6976659|-4.71|37|2023-08-02|15/06/2023||0.77||21410000000|||2023-05-03|15/03/2023||0.77||22640000000||
2023-04-30 09:49:35|09531|996197|CPNn|304.02B|304020000000|68|6529151|12.4|0||
2023-04-30 09:49:39|09532|100144|3898|63.23B|63230000000|206.78|2644033|0.8|36|2023-08-25|15/06/2023||0.45||4580000000|||2023-04-28|15/03/2023|0.31|0.27|3090000000|2800000000||
2023-04-30 09:49:44|09533|102203|BPI|531.27B|531270000000|206.78|2066046|23.55|34|2023-08-02|15/06/2023||2.53||33730000000|||2023-04-20|15/03/2023|2.3|2.3|31770000000|31770000000||
2023-04-30 09:49:50|09534|38047|0135|62.86B|62860000000|206.78|18370611|10|24|2023-05-10|15/03/2023|||||||2023-03-28|15/12/2022||0.39||84373000000||
2023-04-30 09:49:56|09535|50013|2338|110.05B|110050000000|206.78|8352967|4.14|39|2023-08-29|15/06/2023||0.1943||47780000000|||2023-04-28|15/03/2023|0.21|0.2007|53430000000|47320000000||
2023-04-30 09:50:02|09536|102982|1102|155.84B|155840000000|206.78|4566077|-8.63|37|2023-08-11|15/06/2023||0.985||23960000000|||2023-05-12|15/03/2023||0.415||19050000000||
2023-04-30 09:50:07|09537|961686|3908|170.95B|170950000000|206.78|8498393|3.14|22|2023-08-25|15/06/2023||0.52|||||2023-04-28|15/03/2023|0.43|0.52|6210000000|||
2023-04-30 09:50:12|09538|8755|MOLB|1.73T|1730000000000|206.78|521097|-10.33|40|2023-08-04|15/06/2023||160.19||2789200000000|||2023-05-12|15/03/2023||196.91||2195400000000||
2023-04-30 09:50:16|09539|940792|FUNO11|93.87B|93870000000|206.78|6518866|13.51|36|2023-07-27|15/06/2023||0.6514||6250000000|||2023-04-26|15/03/2023|0.587|0.64|6380000000|6380000000||
2023-04-30 09:50:22|09540|20261|EDU|7.75B|7750000000|206.78|2019958|263.27|40|2023-07-25|15/05/2023||0.2067||817100000|||2023-04-19|15/02/2023|0.56|0.13|754200000|717240000||
2023-04-30 09:50:25|09541|1169344|1024|222.31B|222310000000|206.78|23450910|-23.15|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|||2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000||
2023-04-30 09:50:29|09542|996199|EAn|252.71B|252710000000|206.78|9831615|-23.45|0||
2023-04-30 09:50:34|09543|103775|9910|167.96B|167960000000|206.78|1006869|-0.52|28|2023-08-30|15/06/2023||1.74||22630000000|||2023-05-12|15/03/2023||1.39||20600000000||
2023-04-30 09:50:38|09544|1167535|6618|178.87B|178870000000|206.78|6719421|11.28|0||
2023-04-30 09:50:43|09545|951041|005387|53,678.71B|53678710000000|206.78|77442|16.4|33|2023-08-16|15/06/2023||10515.82||39260040000000|||2023-04-25|15/03/2023|15995.06|12512.79|37778690000000|36955310000000||
2023-04-30 09:50:48|09546|13912|OPAr|5.59B|5590000000|15.46|437256|9.03|39|2023-05-24|15/03/2023|||||||2023-03-15|15/12/2022|0.861|0.395|540870000|517500000||
2023-04-30 09:50:53|09547|103782|9921|71.94B|71940000000|206.78|1716072|-25.44|36|2023-08-04|15/06/2023||2.56||19740000000|||2023-05-10|15/03/2023||2.54||18370000000||
2023-04-30 09:50:58|09548|49983|0656|45.14B|45140000000|206.78|3942230|-34.17|19|2023-03-24|15/12/2022|||||||2022-08-24|15/06/2022||||||
2023-04-30 09:51:03|09549|103031|1402|170.73B|170730000000|31.9|6946701|6.16|35|2023-08-11|15/06/2023||0.4||67050000000|||2023-05-11|15/03/2023||0.16||62770000000||
2023-04-30 09:51:09|09550|103201|2049|83.14B|83140000000|235.00|3310898|6.58|37|2023-08-09|15/06/2023||2.09||6280000000|||2023-05-10|15/03/2023||1.2||5270000000||
2023-04-30 09:51:16|09551|49996|1099|86.6B|86600000000|206.78|8102923|52.81|37|2023-08-28|15/06/2023||1.36||293114000000|||2023-04-27|15/03/2023|0.51||145520000000|||
2023-04-30 09:51:23|09552|41434|COPEC|7.3T|7300000000000|206.78|766748.56|-10.41|39|2023-08-18|15/06/2023||0.111||7420000000|||2023-05-12|15/03/2023||0.1266||7320000000||
2023-04-30 09:51:27|09553|1057034|ADNOCDIST|54.88B|54880000000|206.78|10215452|6.3|26|2023-05-17|15/03/2023||||8120000000|||2023-02-08|15/12/2022|0.03|0.06|8180000000|7640000000||
2023-04-30 09:51:33|09554|19315|BIMAS|93.38B|93380000000|156.20|6024130|92.54|40|2023-08-15|15/06/2023||5.47||60410000000|||2023-05-10|15/03/2023||4.94||52050000000||
2023-04-30 09:51:39|09555|103588|3702|83.95B|83950000000|50.00|3476000|-7.92|37|2023-08-08|15/06/2023||0.79||174840000000|||2023-05-04|15/03/2023||0.5075||154410000000||
2023-04-30 09:51:43|09556|103802|9945|112.75B|112750000000|35.8|7908599|-31.42|29|2023-05-10|15/03/2023|||||||2023-03-14|15/12/2022|-1.66|0.68|10510000000|6700000000||
2023-04-30 09:51:48|09557|945817|MPHC|25.14B|25140000000|206.78|3146604|-23.55|25|2023-02-20|15/12/2022|0.02||300300000||||2022-10-25|15/09/2022|0.03||436900000|||
2023-04-30 09:51:52|09558|996204|HMPROn|184.12B|184120000000|206.78|21155340|-6.67|0||
2023-04-30 09:51:59|09559|41493|BSANTANDER|7.27T|7270000000000|206.78|191738459.31|-5.92|40|2023-07-27|15/06/2023||0.7919||521380000000|||2023-04-28|15/03/2023|0.72|0.6444|450470000000|468490000000||
2023-04-30 09:52:05|09560|103247|2344|103.28B|103280000000|206.78|39092027|-4.77|36|2023-08-03|15/06/2023||-0.0234||18160000000|||2023-05-04|15/03/2023||-0.1875||16770000000||
2023-04-30 09:52:11|09561|50010|2238|104.3B|104300000000|206.78|19240841|-28.06|39|2023-09-01|15/06/2023||0.1982||26080000000|||2023-04-28|15/03/2023|0.15|0.1832|26560000000|26080000000||
2023-04-30 09:52:16|09562|48389|ATHM|3.65B|3650000000|206.78|565042|2|39|2023-08-09|15/06/2023||4.03||1790000000|||2023-05-10|15/03/2023||3.42||1490000000||
2023-04-30 09:52:21|09563|985905|1579|20.29B|20290000000|20.7|5191722|-7.38|6|2023-03-23|15/12/2022|||||||2018-04-03|15/12/2017|0.19||1020000000|||
2023-04-30 09:52:27|09564|943698|2408|210.05B|210050000000|67.80|11091377|3.35|35|2023-07-12|15/06/2023||-0.7023||6810000000|||2023-04-11|15/03/2023|-0.54|-0.6783|6430000000|6580000000||
2023-04-30 09:52:32|09565|40109|YY|2.09B|2090000000|206.78|572913|-23.1|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||
2023-04-30 09:52:37|09566|27153|ORBIA|78.95B|78950000000|206.78|2567399|-15.64|39|2023-07-26|15/06/2023||0.0617||2340000000|||2023-04-26|15/03/2023|0.029|0.0546|2280000000|2290000000||
2023-04-30 09:52:42|09567|1031093|NRPJ|67.1B|67100000000|206.78|1359219|15.01|7|2023-02-21|15/12/2022|||||||2022-11-17|15/09/2022||||||
2023-04-30 09:52:47|09568|103526|3231|132.32B|132320000000|206.78|35377450|63.16|37|2023-08-11|15/06/2023||0.6608||228990000000|||2023-05-05|15/03/2023||0.3764||211900000000||
2023-04-30 09:52:54|09569|100059|0853|31.5B|31500000000|206.78|6620523|9.51|24|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-30 09:53:01|09570|32483|0148|26.55B|26550000000|206.78|802192|-32.91|27|2023-05-03|15/03/2023|||||||2023-03-27|15/12/2022|1.12||21550000000|||
2023-04-30 09:53:06|09571|19394|EREGL|115.99B|115990000000|206.78|105646506|-1.25|40|2023-08-10|15/06/2023||1.27||32360000000|||2023-05-01|15/03/2023||1||25160000000||
2023-04-30 09:53:11|09572|1167533|1209|94.61B|94610000000|206.78|2132440|8.65|0||
2023-04-30 09:53:16|09573|13896|ACBr|2.67B|2670000000|206.78|9201549|4.51|40|2023-08-09|15/06/2023||0.06||514730000|||2023-05-08|15/03/2023||0.06||504970000||
2023-04-30 09:53:21|09574|11105|BOUK|2.67T|2670000000000|206.78|3946582|-23.08|33|2023-05-31|15/03/2023|||104100000|51000000|||2023-03-01|15/12/2022|||48000000|50000000||
2023-04-30 09:53:26|09575|50033|0425|26.26B|26260000000|206.78|2988276|20.21|24|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||0.81||9559000000||
2023-04-30 09:53:31|09576|103249|2347|103.25B|103250000000|206.78|3159628|-20.13|37|2023-07-26|15/06/2023||1.36||103980000000|||2023-05-01|15/03/2023||1.09||92990000000||
2023-04-30 09:53:37|09577|103416|2801|188.56B|188560000000|206.78|5817760|-2.82|33|2023-05-11|15/03/2023|||||||2023-03-28|15/12/2022|0.23||17250000000|||
2023-04-30 09:53:42|09578|946400|1816|161.57B|161570000000|206.78|34384007|-6.76|20|2023-08-23|15/06/2023||0.06|||||2023-04-25|15/03/2023|0.069|0.06|18290000000|||
2023-04-30 09:53:48|09579|1056489|VBBR3|14.72B|14720000000|13.09|10608575|-38.02|26|2023-08-15|15/06/2023||0.2994||38740000000|||2023-05-15|15/03/2023||0.2962||39610000000||
2023-04-30 09:53:54|09580|101623|UNTR|104.96T|1.0496E+14|206.78|6627704|-4.54|38|2023-07-27|15/06/2023||1153.17|||||2023-04-17|15/03/2023|1466|812.69|34888820000000|30868000000000||
2023-04-30 09:54:00|09581|101899|WB|4.12B|4120000000|17.51|1104820|-24.33|37|2023-08-09|15/06/2023||0.5544||490920000|||2023-05-09|15/03/2023||0.4341||416060000||
2023-04-30 09:54:05|09582|980706|SHINt|6.4B|6400000000|206.78|0|4.17|0||
2023-04-30 09:54:09|09583|946385|1347|41.91B|41910000000|206.78|7850154|2.72|15|2023-08-08|15/06/2023||0.0676||623290000|||2023-05-11|15/03/2023||0.0842||620300000||
2023-04-30 09:54:13|09584|950590|8454|181.13B|181130000000|206.78|843063|25.76|28|2023-07-26|15/06/2023||4.41||29160000000|||2023-05-03|15/03/2023||4.15||26460000000||
2023-04-30 09:54:20|09585|103711|6239|68.61B|68610000000|91.8|2447672|-1.71|37|2023-07-25|15/06/2023||1.58||16700000000|||2023-04-25|15/03/2023|1.49|1.49|15740000000|15740000000||
2023-04-30 09:54:25|09586|103770|9904|93.56B|93560000000|206.78|7276639|2.58|34|2023-08-15|15/06/2023||1.2||68950000000|||2023-05-16|15/03/2023||0.7667||63020000000||
2023-04-30 09:54:30|09587|41445|ENELAM|11.8T|11800000000000|206.78|31546659.14|23.18|40|2023-07-24|15/06/2023||1.73||3325820000000|||2023-04-27|15/03/2023|1.85|1.85|2518910000000|2571850000000||
2023-04-30 09:54:33|09588|1131572|3692|84.66B|84660000000|206.78|3163290|9.68|0||
2023-04-30 09:54:38|09589|50190|OUTJ|53.31B|53310000000|3,480|4654383|28.84|17|2023-03-14|15/12/2022|0.89||11960000000||||2022-09-22|15/06/2022|-2.54||10680000000|||
2023-04-30 09:54:42|09590|1054808|0772|36.55B|36550000000|33.04|4645998|6.82|12|2023-03-20|15/12/2022|||||||2022-08-08|15/06/2022||||||
2023-04-30 09:54:46|09591|996196|CPFn|169.85B|169850000000|206.78|13531615|-15.77|27|2023-05-12|15/03/2023||-0.16||145900000000|||2023-02-24|15/12/2022|0.21|0.2133|159050000000|159050000000||
2023-04-30 09:54:50|09592|990696|1268|16.20B|16200000000|12.14|3399239|-53.58|9|2023-03-30|15/12/2022|||||||2022-08-30|15/06/2022||||||
2023-04-30 09:54:57|09593|13902|EURBr|4.75B|4750000000|206.78|6824845|28.03|39|2023-07-31|15/06/2023||0.05||577750000|||2023-05-25|15/03/2023||0.05||576950000||
2023-04-30 09:55:04|09594|8768|PGN|29.76B|29760000000|206.78|5240520|-17.34|38|2023-03-22|15/12/2022||||37340000000|||2022-11-17|15/09/2022|||36770000000|40860000000||
2023-04-30 09:55:09|09595|32496|1171|167.65B|167650000000|33.04|14324643|19.87|40|2023-08-25|15/06/2023||1.55||55740000000|||2023-04-28|15/03/2023|1.15|1.93|44420000000|||
2023-04-30 09:55:14|09596|50004|1339|277.58B|277580000000|206.78|31611964|22.22|27|2023-04-27|15/03/2023|0.27||||||2023-03-24|15/12/2022||0.23||261110000000||
2023-04-30 09:55:20|09597|27069|AC|294.87B|294870000000|206.78|1691754|32.13|40|2023-07-21|15/06/2023||2.7||55410000000|||2023-04-27|15/03/2023|1.93|1.93|50680000000|49270000000||
2023-04-30 09:55:26|09598|27016|KOFUBL|319.21B|319210000000|206.78|668441|33.4|35|2023-07-27|15/06/2023||2.13||60050000000|||2023-04-27|15/03/2023|1.87|1.85|57150000000|55970000000||
2023-04-30 09:55:32|09599|103253|2353|90.78B|90780000000|206.78|10629892|9.6|37|2023-08-09|15/06/2023||0.2973||57590000000|||2023-05-10|15/03/2023||0.2512||50970000000||
2023-04-30 09:55:37|09600|1169116|RLX|3.76B|3760000000|2.460|10083045|21.18|0||
2023-04-30 09:55:42|09601|996192|BHn|189.18B|189180000000|238|2111529|48.29|28|2023-08-10|15/06/2023||1.61||5570000000|||2023-04-25|15/03/2023|1.83|1.67|6090000000|5650000000||
2023-04-30 09:55:49|09602|27018|GRUMAB|104.16B|104160000000|206.78|411817|16.11|35|2023-07-19|15/06/2023||4.08||28650000000|||2023-04-19|15/03/2023|3.97|3.95|28560000000|28560000000||
2023-04-30 09:55:56|09603|19412|GARAN|114.07B|114070000000|27.38|49981550|86.62|40|2023-07-27|15/06/2023||2.73||30550000000|||2023-04-28|15/03/2023|2.64|2.64|31710000000|30480000000||
2023-04-30 09:56:02|09604|1155536|3759|61.86B|61860000000|33.85|2862899|-49.17|15|2023-04-27|15/03/2023|0.3344||3090000000||||2023-03-30|15/12/2022|0.3993|0.703|3270000000|3300000000||
2023-04-30 09:56:07|09605|41449|FALABELLA|4.34T|4340000000000|1731|3527405.64|-27.72|40|2023-08-29|15/06/2023||21.24||3090490000000|||2023-05-16|15/03/2023||5.39||2858930000000||
2023-04-30 09:56:12|09606|102333|URC|320.24B|320240000000|206.78|944889|43.41|36|2023-08-03|15/06/2023||1.51|||||2023-05-02|15/03/2023||1.7||||
2023-04-30 09:56:20|09607|1167078|SCGP|188.89B|188890000000|44|8805228|-20.36|16|2023-07-25|15/06/2023||0.5238|||||2023-04-25|15/03/2023|0.28|0.254|33730000000|36290000000||
2023-04-30 09:56:28|09608|992637|051915|60,991.78B|60991780000000|206.78|40096|56|28|2023-08-15|15/06/2023||7800.28||15605660000000|||2023-04-27|15/03/2023|6919.03|6029.09|14486000000000|15056810000000||
2023-04-30 09:56:36|09609|13221|QFLS|16.39B|16390000000|16.47|678262|-9.77|34|2023-05-01|15/03/2023|0.22||6620000000||||2023-01-18|15/12/2022|0.31||7360000000|||
2023-04-30 09:56:42|09610|13871|0257|20.39B|20390000000|3.32|11196826|-28.76|30|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|0.29||15870000000|||
2023-04-30 09:56:46|09611|968969|HCM|2.68B|2680000000|206.78|208059|0.99|28|2023-07-31|15/06/2023||-0.055||184380000|||2023-05-31|15/03/2023||-0.055||184380000||
2023-04-30 09:56:58|09612|27142|KIMBERA|117.12B|117120000000|40.780|4670327|43.14|40|2023-07-20|15/06/2023||0.5561||14280000000|||2023-04-22|15/03/2023|0.52|0.5063|13550000000|13670000000||
2023-04-30 09:57:03|09613|50075|3998|41.81B|41810000000|206.78|16058945|-2.53|8|2018-06-28|15/03/2018|0.04||5920000000||||2017-12-20|15/09/2017|0.02||2960000000|||
2023-04-30 09:57:09|09614|980624|LHt|3.11B|3110000000|206.78|0|-2.26|0||
2023-04-30 09:57:15|09615|8558|0144|46.52B|46520000000|206.78|3718853|-15.67|30|2023-05-01|15/03/2023||||3100000000|||2023-03-31|15/12/2022|0.75|1.04|6040000000|6056000000||
2023-04-30 09:57:20|09616|103256|2356|118.75B|118750000000|206.78|11450003|30.31|37|2023-08-15|15/06/2023||0.4263||131720000000|||2023-05-11|15/03/2023||0.2972||118560000000||
2023-04-30 09:57:25|09617|13193|QIIB|14.97B|14970000000|33.04|1010995|-14.37|36|2023-07-20|15/06/2023|||||||2023-05-01|15/03/2023|0.21|0.2049|806100000|425500000||
2023-04-30 09:57:30|09618|996215|SCBn|277.03B|277030000000|206.78|10455209|-10|24|2022-07-21|15/06/2022||2.96||36990000000|||2022-04-21|15/03/2022|3|2.98|37670000000|37010000000||
2023-04-30 09:57:35|09619|12542|DISB|40.18B|40180000000|5.56|4573872|-13.8|40|2023-07-26|15/06/2023||0.1777||2720000000|||2023-04-19|15/03/2023|0.185|0.19|2760000000|2770000000||
2023-04-30 09:57:41|09620|102106|BIC|31.51T|31510000000000|206.78|202088|-7.26|37|2023-08-09|15/06/2023||1740.04||6540910000000|||2023-05-10|15/03/2023||1688.79||6603120000000||
2023-04-30 09:57:46|09621|996191|BEMn|135.27B|135270000000|8.85|35528318|7.27|0||
2023-04-30 09:57:51|09622|50145|SPPJ|27.01B|27010000000|206.78|1544066|-15.15|18|2023-06-06|15/03/2023|||||||2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000||
2023-04-30 09:57:58|09623|102329|TEL|260.13B|260130000000|206.78|133428|-35.48|37|2023-08-10|15/06/2023||32.83|||||2023-05-04|15/03/2023||31.97||||
2023-04-30 09:58:04|09624|27116|GFINBURO|267.85B|267850000000|206.78|1617046|26.51|37|2023-07-25|15/06/2023||1.09||11810000000|||2023-05-01|15/03/2023|3.67|1.08|94720000000|11580000000||
2023-04-30 09:58:08|09625|1174644|DIDIY|18.45B|18450000000|206.78|8633535|101.6|0||
2023-04-30 09:58:14|09626|50003|1336|115.17B|115170000000|22.4|4087739|11.72|33|2023-08-29|15/06/2023||3.1||120453000000|||2023-04-27|15/03/2023|2.22|1.08|64770000000|||
2023-04-30 09:58:22|09627|103254|2354|76.24B|76240000000|53.9|3338849|-8.64|37|2023-08-10|15/06/2023||0.5803||12590000000|||2023-05-11|15/03/2023||0.379||11780000000||
2023-04-30 09:58:28|09628|103627|4958|89.82B|89820000000|111.5|3784489|5.19|29|2023-08-16|15/06/2023||1.37||32190000000|||2023-05-05|15/03/2023||1.49||33500000000||
2023-04-30 09:58:34|09629|32493|1988|170.15B|170150000000|206.78|17333768|-3.68|40|2023-09-01|15/06/2023||0.27|||||2023-04-28|15/03/2023|0.33|0.27||||
2023-04-30 09:58:39|09630|8813|CPS|11.15B|11150000000|33.04|430604|-27.99|39|2023-05-15|15/03/2023||||3160000000|||2023-04-20|15/12/2022|0.4196|0.32|3430000000|3430000000||
2023-04-30 09:58:45|09631|13804|PGE|15.43B|15430000000|6.88|2012902|-30.38|39|2023-05-23|15/03/2023||||32030000000|||2023-03-21|15/12/2022|0.2915|0.2915|21460000000|19530000000||
2023-04-30 09:58:51|09632|102252|JFC|251.8B|251800000000|225.00|566462|4.65|34|2023-08-10|15/06/2023||1.71|||||2023-05-11|15/03/2023||1.71||||
2023-04-30 09:58:55|09633|100134|2380|36.74B|36740000000|206.78|48150250|-23.06|18|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022||||||
2023-04-30 09:59:00|09634|102117|ISA|20.16T|20160000000000|18200|280732|-16.36|30|2023-05-02|15/03/2023|||||||2023-02-27|15/12/2022|390.69||3777000000000|||
2023-04-30 09:59:05|09635|1073098|IQ|5.84B|5840000000|206.78|14107009|71.35|26|2023-08-01|15/06/2023||0.5363||7680000000|||2023-05-17|15/03/2023||0.6255||7900000000||
2023-04-30 09:59:11|09636|49992|0966|32.27B|32270000000|206.78|5574414|-0.88|30|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022|0.02|0.51|101800000000|91617000000||
2023-04-30 09:59:16|09637|1056073|6669|203.69B|203690000000|206.78|1943725|14.22|27|2023-08-09|15/06/2023||20||76970000000|||2023-05-04|15/03/2023||17.53||65980000000||
2023-04-30 09:59:21|09638|13876|0489|32.12B|32120000000|206.78|10757741|-35.18|20|2023-05-01|15/03/2023|||||||2023-03-29|15/12/2022||0.3||63340000000||
2023-04-30 09:59:28|09639|101622|UNVR|167.86T|1.6786E+14|206.78|16281576|13.11|38|2023-08-02|15/06/2023||39.55||10840230000000|||2023-04-19|15/03/2023|40.3|44.59|10605000000000|10605000000000||
2023-04-30 09:59:33|09640|103208|2105|122.53B|122530000000|206.78|4310750|13|37|2023-08-30|15/06/2023||0.46||27010000000|||2023-05-31|15/03/2023||0.28||25780000000||
2023-04-30 09:59:39|09641|1170137|OR|266.4B|266400000000|22.20|22131908|-11.2|15|2023-08-09|15/06/2023||0.3886|||||2023-05-09|15/03/2023||0.3736||||
2023-04-30 09:59:44|09642|943515|2196|88.66B|88660000000|206.78|2760400|-34.07|35|2023-08-28|15/06/2023||0.42||11610000000|||2023-04-28|15/03/2023|0.37|0.38|10870000000|10530000000||
2023-04-30 09:59:50|09643|43472|017670|10.42T|10420000000000|47700|507673|-16.32|35|2023-08-10|15/06/2023||1444.89||4429740000000|||2023-05-10|15/03/2023||1214.21||4394490000000||
2023-04-30 10:00:11|09644|100060|0867|31.88B|31880000000|13.00|2706766|14.44|24|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022||0.63||4766000000||
2023-04-30 10:00:21|09645|50026|6837|119.37B|119370000000|5.2|7430214|-5.8|38|2023-09-01|15/06/2023||0.2793||10990000000|||2023-04-28|15/03/2023|0.19|0.2095|8520000000|10550000000||
2023-04-30 10:00:27|09646|103421|2823|150.33B|150330000000|206.78|124145600|0|26|2022-08-31|15/06/2022||0.8077|||||2022-06-01|15/03/2022||1.11||||
2023-04-30 10:00:32|09647|1156938|CRC|269.89B|269890000000|206.78|10348400|13.29|19|2023-08-11|15/06/2023||0.36|||||2023-05-11|15/03/2023||0.325||57980000000||
2023-04-30 10:00:37|09648|9216|2600|113.19B|113190000000|33.04|28078687|23.73|40|2023-08-30|15/06/2023||0.0704||64870000000|||2023-04-25|15/03/2023|0.105|0.0834|66280000000|68920000000||
2023-04-30 10:00:45|09649|959057|6886|133.33B|133330000000|206.78|4730791|-7.16|30|2023-03-28|15/12/2022||0.36|||||2022-10-28|15/09/2022||0.37||||
2023-04-30 10:00:50|09650|41419|CENCOSUD|4.61T|4610000000000|206.78|4549327.55|20.51|40|2023-08-31|15/06/2023||45.72||3735330000000|||2023-05-25|15/03/2023||48.52||3565400000000||
2023-04-30 10:00:54|09651|100021|0285|53.29B|53290000000|206.78|5943767|47.26|14|2023-04-27|15/03/2023|0.2||26370000000||||2023-03-28|15/12/2022|0.27|0.52|36030000000|29420000000||
2023-04-30 10:00:59|09652|962447|8464|98.89B|98890000000|206.78|439531|7.66|28|2023-08-02|15/06/2023||5.14||7300000000|||2023-05-03|15/03/2023||3.64||6110000000||
2023-04-30 10:01:04|09653|50105|HARJ|52.88B|52880000000|206.78|2313912|30.05|37|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 10:01:10|09654|13890|2689|25.48B|25480000000|206.78|13320546|-22.09|18|2023-02-20|15/12/2022||1.61||62580000000|||2022-09-26|15/06/2022||0.39||30053000000||
2023-04-30 10:01:15|09655|19598|TUPRS|127.75B|127750000000|206.78|32204559|113.32|40|2023-08-09|15/06/2023||4.54||125140000000|||2023-05-10|15/03/2023||4.1||98760000000||
2023-04-30 10:01:20|09656|102172|AEV|308.25B|308250000000|54.750|2145714|8.2|33|2023-05-02|15/03/2023|||||||2023-03-08|15/12/2022|0.62||90100000000|||
2023-04-30 10:01:26|09657|19576|TCELL|72.23B|72230000000|206.78|29133592|58.04|39|2023-05-09|15/03/2023||0.92||16660000000|||2023-03-09|15/12/2022|2.7|1.23|16040000000|16000000000||
2023-04-30 10:01:31|09658|943491|1378|72.87B|72870000000|7.69|21187667|-23.02|16|2023-03-16|15/12/2022||0.52||58752000000|||2022-08-22|15/06/2022||1.22||62387000000||
2023-04-30 10:01:36|09659|1165549|9633|476.85B|476850000000|42.4|4249215|0.95|0||
2023-04-30 10:01:41|09660|41412|BCI|4.11T|4110000000000|206.78|118147.11|-0.06|35|2023-07-31|15/06/2023||918.02||652130000000|||2023-05-28|15/03/2023||1004.7||642070000000||
2023-04-30 10:01:45|09661|996194|BTSn|101.39B|101390000000|206.78|36002944|-14.44|0||
2023-04-30 10:01:52|09662|103354|2492|46.25B|46250000000|95.4|4161010|-22.12|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-1|-1|7500000000|||
2023-04-30 10:01:56|09663|1097872|0780|37.21B|37210000000|206.78|5185755|17.56|11|2023-08-22|15/06/2023||0.1335||1990000000|||2023-05-17|15/03/2023||0.095||2490000000||
2023-04-30 10:02:01|09664|19263|AKBNK|83.46B|83460000000|206.78|151438810|98.33|40|2023-07-26|15/06/2023||1.76||22920000000|||2023-04-26|15/03/2023|1.66|1.65|25510000000|22830000000||
2023-04-30 10:02:05|09665|1116332|2013|11.18B|11180000000|206.78|47814613|-16.25|3|2023-03-27|15/12/2022||-0.18||1261000000|||2022-08-16|15/06/2022||-0.22||1405000000||
2023-04-30 10:02:10|09666|996222|TUn|64.24B|64240000000|13.80|19606094|-18.34|0||
2023-04-30 10:02:15|09667|943537|6881|94.59B|94590000000|206.78|15174646|-1.16|22|2023-08-29|15/06/2023||0.21|||||2023-04-27|15/03/2023|0.19|0.21|8700000000|||
2023-04-30 10:02:20|09668|987127|1585|54.13B|54130000000|206.78|7059955|53.18|4|2018-04-27|15/12/2017|0.08||4600000000||||2017-09-28|15/06/2017|0.06||3250000000|||
2023-04-30 10:02:25|09669|1164099|3347|160.49B|160490000000|206.78|948674|-15.89|27|2023-09-01|15/06/2023||1.04||2770000000|||2023-04-25|15/03/2023|0.7486|0.8037|2050000000|2100000000||
2023-04-30 10:02:32|09670|19470|KCHOL|191.84B|191840000000|75.65|18419728|92.41|40|2023-08-16|15/06/2023||4.84||268290000000|||2023-05-11|15/03/2023||4.94||217360000000||
2023-04-30 10:02:35|09671|100147|||||||35|2023-08-28|15/06/2023||0.04||124885000000|||2023-04-28|15/03/2023|0.015|0.02|44280000000|||
2023-04-30 10:02:41|09672|992636|005385|53,678.71B|53678710000000|206.78|40095|12.29|28|2023-08-16|15/06/2023||10515.82||39260040000000|||2023-04-25|15/03/2023|15995.06|12512.79|37778690000000|36955310000000||
2023-04-30 10:02:46|09673|13213|QGTS|21.76B|21760000000|206.78|2894674|15.79|35|2023-07-12|15/06/2023|||||||2023-04-16|15/03/2023|0.068|0.068|879000000|1070000000||
2023-04-30 10:02:51|09674|13873|0358|67.41B|67410000000|206.78|5263446|11.18|36|2023-03-23|15/12/2022||0.20||198139000000|||2022-10-31|15/09/2022||0.36||||
2023-04-30 10:02:56|09675|943151|MOMO|1.58B|1580000000|33.04|1472744|57.14|35|2023-08-24|15/06/2023||2.26||2970000000|||2023-05-30|15/03/2023||1.85||2700000000||
2023-04-30 10:03:02|09676|13879|0763|180.08B|180080000000|25.20|10393060|51.08|39|2023-08-31|15/06/2023||0.5||34990000000|||2023-04-21|15/03/2023|0.56|0.4625|29140000000|29950000000||
2023-04-30 10:03:07|09677|27161|PEOLES|109.82B|109820000000|206.78|273573|22.95|33|2023-07-28|15/06/2023||0.11|||||2023-05-03|15/03/2023||0.1||25407000000||
2023-04-30 10:03:13|09678|101574|SMGR|35.29T|35290000000000|206.78|9889291|-6.77|38|2023-08-01|15/06/2023||63.58|||||2023-05-01|15/03/2023||96||8786000000000||
2023-04-30 10:03:18|09679|1012967|8299|77.28B|77280000000|206.78|1828|1.3|28|2023-08-17|15/06/2023||4.6||12060000000|||2023-05-08|15/03/2023||2.31||10340000000||
2023-04-30 10:03:23|09680|941307|ADIB|41.26B|41260000000|11.36|2283330|29.38|36|2023-07-26|15/06/2023||0.2691||1850000000|||2023-04-27|15/03/2023|0.27|0.2658|1860000000|1840000000||
2023-04-30 10:03:28|09681|949918|1776|121.98B|121980000000|206.78|2942138|13.31|33|2023-08-31|15/06/2023||0.43|||||2023-04-28|15/03/2023|0.27|0.29|6480000000|||
2023-04-30 10:03:33|09682|1156244|IMAB|255.61M|255610000|206.78|386586|-75.44|13|2023-08-29|15/06/2023||-0.4754||0.00|||2023-05-31|15/03/2023||-0.4657||0.00||
2023-04-30 10:03:38|09683|996220|TOPn|103.87B|103870000000|206.78|9042374|-17.7|28|2023-08-08|15/06/2023||1.61|||||2023-05-10|15/03/2023||1.93||117460000000||
2023-04-30 10:03:42|09684|987131|2588|43.03B|43030000000|206.78|616745|-0.16|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||
2023-04-30 10:03:48|09685|100112|1882|32.4B|32400000000|206.78|1432032|4.32|24|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||0.73||6431000000||
2023-04-30 10:03:55|09686|996206|IVLn|190.89B|190890000000|34.00|11681819|-24.86|28|2023-08-11|15/06/2023||1.17|||||2023-05-12|15/03/2023||0.82||144150000000||
2023-04-30 10:03:59|09687|101565|TOWR|51.04T|51040000000000|206.78|30773414|1.49|38|2023-07-28|15/06/2023||17.65|||||2023-05-30|15/03/2023||17.65||||
2023-04-30 10:04:04|09688|41416|CMPC|3.16T|3160000000000|206.78|1867378.13|-0.47|39|2023-08-03|15/06/2023||0.0426||1980000000|||2023-05-04|15/03/2023||0.0887||1930000000||
2023-04-30 10:04:09|09689|100063|0884|7.84B|7840000000|206.78|152507359|-79.36|16|2023-05-31|15/03/2023|||||||2023-04-28|15/12/2022||0.38||66007000000||
2023-04-30 10:04:13|09690|49978|0392|40.96B|40960000000|206.78|1819388|21.72|19|2023-03-31|15/12/2022|2.02||46310000000||||2022-08-31|15/06/2022|3.99||45990000000|||
2023-04-30 10:04:19|09691|986165|GPSC|180.46B|180460000000|64.00|4759320|-3.76|28|2023-08-07|15/06/2023||0.8661||22020000000|||2023-05-05|15/03/2023||0.0339||19380000000||
2023-04-30 10:04:24|09692|102269|MBT|263.47B|263470000000|58.6|2629115|14.68|34|2023-07-21|15/06/2023||2.16||32730000000|||2023-05-08|15/03/2023||2.09||32280000000||
2023-04-30 10:04:29|09693|1153017|6110|47.81B|47810000000|206.78|6178608|15.02|9|2023-05-29|15/02/2023|||||||2023-02-01|15/11/2022||||||
2023-04-30 10:04:34|09694|1012475|4743|94.02B|94020000000|206.78|6639|23.91|26|2023-08-04|15/06/2023||-0.4||156000000|||2023-05-04|15/03/2023||-0.11||154000000||
2023-04-30 10:04:40|09695|13898|BABr|2.84B|2840000000|206.78|276591|35.36|36|2023-05-22|15/03/2023|||||||2023-04-11|15/12/2022|1.25||347800000|||
2023-04-30 10:04:48|09696|993042|2633|174.76B|174760000000|206.78|4088911|10.89|28|2023-08-09|15/06/2023||0.28||12020000000|||2023-05-03|15/03/2023||0.27||11530000000||
2023-04-30 10:04:55|09697|990999|6865|68.89B|68890000000|206.78|3429120|-22.71|15|2023-08-08|15/06/2023||0.2936||5220000000|||2023-04-24|15/03/2023|0.24|0.3825|5360000000|5210000000||
2023-04-30 10:05:00|09698|100027|0371|19.99B|19990000000|206.78|13023871|-22.27|21|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|0.07||14340000000|13025000000||
2023-04-30 10:05:06|09699|1097548|QFIN|2.85B|2850000000|17.64|926328|22.25|19|2023-08-23|15/06/2023||8.71|||||2023-05-24|15/03/2023||6.89||4150000000||
2023-04-30 10:05:11|09700|50001|1313|24.72B|24720000000|206.78|7542883|-45.95|37|2023-08-11|15/06/2023||0.13||17206000000|||2023-04-28|15/03/2023|-0.005|0.04|5290000000|||
2023-04-30 10:05:16|09701|32486|0902|144.07B|144070000000|4.88|40914424|22.31|40|2023-08-02|15/06/2023||0.14|||||2023-04-25|15/03/2023|0.1|0.12|65270000000|65269000000||
2023-04-30 10:05:20|09702|27162|PINFRA|67.56B|67560000000|206.78|394230|25.71|36|2023-07-27|15/06/2023||3.98||3650000000|||2023-05-01|15/03/2023|2.35|3.76|3540000000|3750000000||
2023-04-30 10:05:27|09703|50070|3311|49.02B|49020000000|9.73|6353207|-4.61|38|2023-04-21|15/03/2023|||21640000000|21639000000|||2023-03-21|15/12/2022|0.74|0.72|48160000000|49961000000||
2023-04-30 10:05:32|09704|1156255|9922|25.42B|25420000000|206.78|10672884|-0.68|0||
2023-04-30 10:05:36|09705|1075240|1833|21.84B|21840000000|206.78|7042406|-0.91|2|2023-03-15|15/12/2022|||||||2020-08-20|15/06/2020||||||
2023-04-30 10:05:41|09706|13875|0390|242.08B|242080000000|206.78|30110475|9.26|37|2023-09-01|15/06/2023||0.3333||328670000000|||2023-04-28|15/03/2023|0.305|0.3067|271970000000|262930000000||
2023-04-30 10:05:46|09707|943517|2208|47.93B|47930000000|206.78|8752170|-43.09|33|2023-08-25|15/06/2023||0.16|||||2023-04-26|15/03/2023|0.286|0.32|5560000000|5565000000||
2023-04-30 10:05:51|09708|1137422|1951|14.01B|14010000000|206.78|27554402|2.79|0||
2023-04-30 10:05:55|09709|1173226|361610|5.51T|5510000000000|77300|481634|-39.13|13|2023-08-11|15/06/2023||69.95||182310000000|||2023-05-12|15/03/2023||-62.14||159510000000||
2023-04-30 10:06:00|09710|100132|2357|32.62B|32620000000|4.23|16762311|-1.63|19|2023-05-01|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-04-30 10:06:04|09711|980622|KTCt|3.62B|3620000000|206.78|0|-13.04|0||
2023-04-30 10:06:10|09712|32318|BVN|1.8B|1800000000|206.78|1365303|-25.11|36|2023-07-26|15/06/2023||0.2|||||2023-04-28|15/03/2023|0.25|0.185|185500000|192000000||
2023-04-30 10:06:15|09713|13212|QEWC|18.49B|18490000000|16.8|450081|-1.93|40|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023|0.35|0.3624||621340000||
2023-04-30 10:06:20|09714|943455|0696|45.71B|45710000000|206.78|3754114|30.82|17|2023-03-24|15/12/2022|||||||2022-08-26|15/06/2022||||||
2023-04-30 10:06:25|09715|13200|BRES|10.10B|10100000000|206.78|3241193|-26.36|37|2023-07-25|15/06/2023|||||||2023-05-01|15/03/2023|0.06||532600000|||
2023-04-30 10:06:29|09716|1075456|MTC|72.08B|72080000000|33.04|11440257|-26.49|27|2023-05-09|15/03/2023||0.65||4810000000|||2023-02-14|15/12/2022|0.53|0.5225|4800000000|4740000000||
2023-04-30 10:06:34|09717|1052239|6060|35.72B|35720000000|24.30|3170244|-11.96|5|2018-04-23|15/12/2017|-0.77||5580000000||||2017-09-29|15/06/2017|-0.07||1400000000|||
2023-04-30 10:06:39|09718|943563|8083|3.35B|3350000000|0.182|123318581|40|25|2023-05-10|15/03/2023|||||||2023-03-23|15/12/2022||-0.0122||742070000||
2023-04-30 10:06:45|09719|29752|TAL|3.8B|3800000000|206.78|6865165|72.86|39|2023-07-27|15/05/2023||-0.01||249450000|||2023-04-27|15/02/2023|0.02|-0.06|269000000|251890000||
2023-04-30 10:06:50|09720|50044|0754|20B|20000000000|206.78|1127770|-44.52|16|2023-03-30|15/12/2022|0.83||14080000000||||2022-08-30|15/06/2022|2.45||13170000000|||
2023-04-30 10:06:55|09721|102239|GLO|244.9B|244900000000|33.04|182279|-25.11|37|2023-08-10|15/06/2023||32.52|||||2023-05-10|15/03/2023||32.52||||
2023-04-30 10:07:00|09722|49987|0817|19.44B|19440000000|206.78|23666453|-44.06|12|2023-03-29|15/12/2022||0.96||63000000000|||2022-03-21|15/12/2021||0.24||57591000000||
2023-04-30 10:07:05|09723|50015|2883|70.92B|70920000000|33.04|8851368|12.88|39|2023-08-23|15/06/2023||0.15|||||2023-04-27|15/03/2023|0.0847|0.13|8460000000|||
2023-04-30 10:07:10|09724|16431|JOBS|4.11B|4110000000|206.78|833665|0.08|36|2022-08-04|15/06/2022||3.74|||||2022-05-09|15/03/2022||2.17||||
2023-04-30 10:07:14|09725|100140|3360|30.43B|30430000000|206.78|3649440|9.98|6|2018-04-12|15/12/2017|0.42||9810000000||||2017-09-07|15/06/2017|0.42||8970000000|||
2023-04-30 10:07:20|09726|11298|MABK|1.00T|1000000000000|760|665669|-3.52|27|2023-05-03|15/03/2023|||||||2023-02-01|15/12/2022|0.01||30400000|30400000||
2023-04-30 10:07:27|09727|41641|TLMM|18.96B|18960000000|4.96|2884890|-0.6|40|2023-08-30|15/06/2023||0.0824|||||2023-05-24|15/03/2023||0.0827||||
2023-04-30 10:07:32|09728|102753|SAWAD|76.21B|76210000000|55.50|8717938|3.26|27|2023-05-15|15/03/2023||||3423000000|||2023-03-01|15/12/2022|0.88|0.8825|3450000000|3300000000||
2023-04-30 10:07:38|09729|20886|NOAH|1.01B|1010000000|206.78|86517|-11.74|35|2023-05-09|15/03/2023||0.55||109770000|||2023-03-27|15/12/2022|2.14|0.50|882070000|127410000||
2023-04-30 10:07:42|09730|50060|1888|25.18B|25180000000|206.78|3166430|-33.85|17|2023-03-18|15/12/2022|0.03||9190000000||||2022-08-29|15/06/2022|0.59||13180000000|||
2023-04-30 10:07:47|09731|50062|2128|20.97B|20970000000|206.78|4475687|-32.06|17|2023-05-31|15/03/2023|||||||2023-03-20|15/12/2022||0.49||||
2023-04-30 10:07:53|09732|100076|1030|11.87B|11870000000|206.78|30122496|-49.85|6|2023-03-30|15/12/2022||0.21||84808000000|||2018-03-27|15/12/2017|0.61||29390000000|||
2023-04-30 10:07:59|09733|27112|GCARSOA1|228.14B|228140000000|206.78|363482|52.25|37|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023|1.72||49020000000|||
2023-04-30 10:08:05|09734|1123795|6185|17.97B|17970000000|37.10|1527046|-55.99|11|2023-04-28|15/03/2023|-0.57||100550000||||2023-03-27|15/12/2022|-0.7435|-0.7435|130620000|130620000||
2023-04-30 10:08:10|09735|49976|0336|11.92B|11920000000|206.78|2598688|-14.78|18|2022-06-01|15/03/2022|||||||2022-04-01|15/12/2021||||||
2023-04-30 10:08:15|09736|103642|5269|78.73B|78730000000|206.78|1131561|-20.35|28|2023-08-14|15/06/2023||6.88||1320000000|||2023-05-11|15/03/2023||5.97||1240000000||
2023-04-30 10:08:21|09737|49986|0813|16.77B|16770000000|206.78|29776100|0|24|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022||1.82||93478000000||
2023-04-30 10:08:27|09738|996193|BJCn|156.3B|156300000000|206.78|3775023|13.87|0||
2023-04-30 10:08:32|09739|1061944|3319|8.92B|8920000000|206.78|7204389|-50|4|2018-04-11|15/12/2017|0.1||591900000||||2018-01-29|15/09/2017|0.19||1170000000|||
2023-04-30 10:08:37|09740|8576|1199|17.72B|17720000000|206.78|3605126|-8.36|39|2023-04-26|15/03/2023|0.0182||328030000|360000000|||2023-03-29|15/12/2022||0.06||799180000||
2023-04-30 10:08:43|09741|13219|ORDS|31.96B|31960000000|9.979|1527784|32.06|40|2023-07-26|15/06/2023|||||||2023-05-03|15/03/2023||||5510000000||
2023-04-30 10:08:47|09742|943487|1359|35.49B|35490000000|206.78|35303606|-30.08|15|2023-03-27|15/12/2022|||||||2022-08-29|15/06/2022||||100134000000||
2023-04-30 10:08:53|09743|17499|VNET|436.45M|436450000|2.94|2413705|-50.75|40|2023-08-22|15/06/2023||-0.4535||2086000000|||2023-05-18|15/03/2023||-0.39||2035000000||
2023-04-30 10:08:59|09744|101612|TBIG|46.03T|46030000000000|206.78|15020967|-31.56|38|2023-09-01|15/06/2023||22.1|||||2023-05-23|15/03/2023||22.1||||
2023-04-30 10:09:04|09745|102115|SIS|20.95T|20950000000000|206.78|213117|4.96|34|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022|1466.83||7540000000000|||
2023-04-30 10:09:14|09746|996200|EGCOn|82.39B|82390000000|206.78|640841|-6.01|28|2023-08-10|15/06/2023||8.66|||||2023-05-10|15/03/2023||8.53||||
2023-04-30 10:09:19|09747|19564|SISE|112.91B|112910000000|206.78|50672457|107.44|39|2023-08-01|15/06/2023||1.38||28740000000|||2023-05-04|15/03/2023||1.31||27590000000||
2023-04-30 10:09:25|09748|50023|3900|23.8B|23800000000|206.78|6503589|-32.66|19|2023-05-31|15/03/2023|||||||2023-03-27|15/12/2022||0.99||71680000000||
2023-04-30 10:09:32|09749|49985|0753|172.31B|172310000000|206.78|14300600|29.35|39|2023-08-31|15/06/2023||0.48||41060000000|||2023-04-26|15/03/2023|-0.19|-0.13|25070000000|22210000000||
2023-04-30 10:09:37|09750|19410|FROTO|188.58B|188580000000|537.40|1789648|86.46|40|2023-08-04|15/06/2023||17.7||70100000000|||2023-04-27|15/03/2023|17.7|17.7|66300000000|67460000000||
2023-04-30 10:09:45|09751|985911|2869|15.55B|15550000000|206.78|4348088|-38.82|5|2018-04-23|15/12/2017|0.08||2940000000||||2017-08-28|15/06/2017|0.06||2200000000|||
2023-04-30 10:09:50|09752|1167322|1516|8.65B|8650000000|206.78|17014044|-34.79|0||
2023-04-30 10:09:56|09753|8747|OPL|9.51B|9510000000|206.78|1432243|7.09|40|2023-07-25|15/06/2023|||||||2023-04-25|15/03/2023|0.21|0.09|3140000000|3060000000||
2023-04-30 10:10:01|09754|1017399|200596|145.98B|145980000000|206.78|78846|32.75|24|2023-08-30|15/06/2023||1.95||4540000000|||2023-05-01|15/12/2022||0.807||3390000000||
2023-04-30 10:10:08|09755|41695|QRES|13.75B|13750000000|206.78|1480415|10.57|27|2023-05-29|15/03/2023|||||||2023-02-28|15/12/2022|0.04|0.04|1630000000|1630000000||
2023-04-30 10:10:13|09756|990486|0839|17.76B|17760000000|206.78|10719383|2.2|4|2018-04-26|15/12/2017|0.15||543800000||||2017-12-05|15/06/2017|0.13||405400000|||
2023-04-30 10:10:19|09757|41417|CCU|2.44T|2440000000000|6590|157634.53|15.61|38|2023-08-09|15/06/2023||-16.64||555630000000|||2023-05-10|15/03/2023||154.33||720210000000||
2023-04-30 10:10:25|09758|102406|ABPIFu|324M|324000000|206.78|1000591|-59.4|23|2022-11-11|15/09/2022|-0.26||8710||||2022-08-10|15/06/2022|-0.62||10240|||
2023-04-30 10:10:31|09759|996175|CUERVO|149.03B|149030000000|41.500|1708444|-18.42|27|2023-07-27|15/06/2023||0.476||11890000000|||2023-04-28|15/03/2023|0.34|0.362|9580000000|9360000000||
2023-04-30 10:10:35|09760|1163142|9668|23.09B|23090000000|1.3|6194304|0.78|0||
2023-04-30 10:10:39|09761|1156026|BAM|42.66B|42660000000|206.78|16404933|-31.25|18|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|0.27|0.265|2780000000|2990000000||
2023-04-30 10:10:44|09762|100135|2607|86.95B|86950000000|206.78|2758441|24.76|32|2023-08-28|15/06/2023||0.445||61500000000|||2023-04-26|15/03/2023|0.41|0.405|66230000000|60040000000||
2023-04-30 10:10:49|09763|1166826|PANOx|3.97B|3970000000|206.78|500|0|7|2022-05-13|15/03/2022||192||1095780000000|||2022-02-11|15/12/2021||174|1478000000000|1478000000000||
2023-04-30 10:10:54|09764|1159521|9926|36.04B|36040000000|206.78|5992341|186.43|0||
2023-04-30 10:10:59|09765|978768|MONET|40.01B|40010000000|206.78|597241|-10.51|28|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|||2840000000|2760000000||
2023-04-30 10:11:04|09766|946383|1060|13.35B|13350000000|0.495|106686162|-26.12|5|2018-05-07|15/03/2018|-0.03||936600000||||2018-03-28|15/12/2017|-0.02||1300000000|||
2023-04-30 10:11:09|09767|50036|0576|28.23B|28230000000|33.04|3013167|0.15|27|2023-04-28|15/03/2023|0.3352||3800000000||||2023-03-27|15/12/2022||||||
2023-04-30 10:11:15|09768|943535|6818|200.47B|200470000000|2.51|17138221|-12.24|33|2023-03-23|15/12/2022||0.18|||||2022-10-28|15/09/2022||0.21||151632000000||
2023-04-30 10:11:19|09769|49966|0123|35.05B|35050000000|206.78|10272489|37.71|19|2023-03-08|15/12/2022|||||||2022-08-15|15/06/2022||||||
2023-04-30 10:11:25|09770|100093|1208|24.71B|24710000000|206.78|24759802|-15.63|15|2023-03-22|15/12/2022||0.01||1808000000|||2022-08-18|15/06/2022||0.04||2258000000||
2023-04-30 10:11:30|09771|1096081|1787|74.97B|74970000000|206.78|5406242|15.17|25|2023-04-26|15/03/2023|0.0794||14850000000||||2023-03-29|15/12/2022|0.137|0.1724|11960000000|||
2023-04-30 10:11:35|09772|943529|3380|5.36B|5360000000|0.97|12153177|-60.89|9|2023-03-29|15/12/2022|||||||2022-08-26|15/06/2022||||||
2023-04-30 10:11:41|09773|100007|0152|16.83B|16830000000|206.78|4051996|-16.67|32|2023-04-27|15/03/2023|0.2062||2160000000||||2023-03-28|15/12/2022|0.28||8040000000|||
2023-04-30 10:11:45|09774|100043|0694|27.93B|27930000000|206.78|6607712|40.88|23|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-30 10:11:51|09775|1161535|DADA|1.55B|1550000000|206.78|1731722|-20.58|11|2023-08-28|15/06/2023||0.1377||3040000000|||2023-06-05|15/03/2023||-0.4667||2600000000||
2023-04-30 10:11:57|09776|102271|MER|382.09B|382090000000|339.00|471720|-3.8|34|2023-07-31|15/06/2023||5.55||105690000000|||2023-04-24|15/03/2023|7.16|5.33|105640000000|101550000000||
2023-04-30 10:12:03|09777|1161009|KC|1.32B|1320000000|5.73|2606810|58.29|11|2023-08-23|15/06/2023||-1.39||2020000000|||2023-06-07|15/03/2023||-1.47||1960000000||
2023-04-30 10:12:09|09778|959048|1530|18.83B|18830000000|206.78|6837115|41.44|19|2023-05-17|15/03/2023|||||||2023-03-21|15/12/2022|0.324|0.324||||
2023-04-30 10:12:15|09779|100010|0177|48.28B|48280000000|206.78|3196721|2.32|35|2023-08-25|15/06/2023||0.2643||3610000000|||2023-04-28|15/03/2023|0.2436|0.2236|3630000000|2920000000||
2023-04-30 10:12:19|09780|49967|0165|9.47B|9470000000|206.78|1639293|-25.96|27|2023-05-01|15/03/2023|||||||2023-03-17|15/12/2022|-2.84||-2790000000|||
2023-04-30 10:12:24|09781|996209|KTBn|251.57B|251570000000|206.78|40555068|18.42|0||
2023-04-30 10:12:28|09782|1167066|LU|3.9B|3900000000|33.04|12118102|-69.37|10|2023-08-07|15/06/2023||0.0731||14860000000|||2023-05-01|15/03/2023||0.4117||14980000000||
2023-04-30 10:12:34|09783|1115130|1995|5.34B|5340000000|206.78|17245437|-71.17|0||
2023-04-30 10:12:39|09784|962437|SITESB1|82.03B|82030000000|206.78|2459905|0|23|2022-05-02|15/03/2022||-0.005||2280000000|||2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000||
2023-04-30 10:12:43|09785|13877|0493|4.87B|4870000000|0.105|1144986897|-72.73|29|2023-05-29|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 10:12:50|09786|942849|CBG|71.5B|71500000000|206.78|3679867|-34.7|27|2023-05-12|15/03/2023||0.3733||4400000000|||2023-02-22|15/12/2022|0.41|0.4443|4490000000|4540000000||
2023-04-30 10:12:55|09787|1163025|API|341.98M|341980000|206.78|583108|-54.55|16|2023-08-21|15/06/2023||-0.15||40000000|||2023-05-22|15/03/2023||-0.14||36250000||
2023-04-30 10:12:59|09788|1156878|AWC|169.6B|169600000000|206.78|41112164|9.5|19|2023-05-10|15/03/2023||0.01||3977000000|||2023-02-17|15/12/2022|0.0479|0.0385|3470000000|3180000000||
2023-04-30 10:13:05|09789|19454|ISCTR|109.83B|109830000000|206.78|192956253|128.55|40|2023-08-09|15/06/2023||1.55||31970000000|||2023-05-12|15/03/2023||1.46||31010000000||
2023-04-30 10:13:11|09790|1056355|051905|24,104.24B|24104240000000|267,500|7521|-46.18|28|2023-07-27|15/06/2023||8490.11||1919140000000|||2023-05-01|15/03/2023||7337.78||1637520000000||
2023-04-30 10:13:17|09791|50038|0631|33B|33000000000|10.40|3413306|38.85|19|2023-05-18|15/03/2023|||||||2023-03-20|15/12/2022|||3940000000|6895000000||
2023-04-30 10:13:23|09792|1166249|0909|7.34B|7340000000|206.78|12747472|-61.43|0||
2023-04-30 10:13:29|09793|50059|1813|3.52B|3520000000|1.03|15130947|-63.99|18|2023-03-31|15/12/2022||0.26||11956000000|||2022-03-30|15/12/2021||1.00||22284000000||
2023-04-30 10:13:31|09794|100035|||||||13|2023-03-28|15/12/2022|||||||2022-08-30|15/06/2022||||||
2023-04-30 10:13:36|09795|943448|0570|21.55B|21550000000|206.78|19297218|11.17|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||
2023-04-30 10:13:41|09796|19294|ASELS|101.96B|101960000000|44.72|42468446|83.43|37|2023-05-01|15/03/2023|0.99||8300000000|6810000000|||2023-02-21|15/12/2022|2.69||17550000000|15300000000||
2023-04-30 10:13:46|09797|27151|MEGACPO|41.71B|41710000000|206.78|984964|-16.34|40|2023-07-24|15/06/2023||1.07||7430000000|||2023-04-27|15/03/2023|0.98|1.01|7160000000|7130000000||
2023-04-30 10:13:52|09798|996221|TRUEEn|170.18B|170180000000|206.78|29958084|5.81|27|2023-05-16|15/03/2023||0.01|||||2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000||
2023-04-30 10:13:57|09799|969093|3799|42.99B|42990000000|206.78|3023181|-18.91|14|2023-03-27|15/12/2022||0.10||9995000000|||2022-08-22|15/06/2022||0.12||10405000000||
2023-04-30 10:14:02|09800|950255|FRAS|9.73B|9730000000|26.52|232815|15.3|27|2023-05-03|15/03/2023|||||||2023-02-03|15/12/2022|0.29|0.285|1220000000|1220000000||
2023-04-30 10:14:07|09801|32491|1157|55.85B|55850000000|4.27|8243042|-8.17|40|2023-08-30|15/06/2023||0.108||10940000000|||2023-04-27|15/03/2023|0.1|0.1185|10430000000|9720000000||
2023-04-30 10:14:14|09802|102278|MPI|127.12B|127120000000|4.43|38931183|16.58|34|2023-05-03|15/03/2023|||||||2023-03-01|15/12/2022|-0.09||13280000000|||
2023-04-30 10:14:19|09803|969086|2669|28.56B|28560000000|8.69|5236691|-7.55|15|2023-03-23|15/12/2022|0.23||6880000000||||2022-08-31|15/06/2022|0.16||5810000000|||
2023-04-30 10:14:25|09804|976489|ENELCHILE|3.18T|3180000000000|206.78|56405970.25|104.54|28|2023-07-26|15/06/2023||0.6168||866810000000|||2023-04-26|15/03/2023|2.1|0.5997|1175230000000|945630000000||
2023-04-30 10:14:31|09805|953525|BZUN|274.62M|274620000|206.78|554109|-39.4|33|2023-08-24|15/06/2023||0.41||2334000000|||2023-05-17|15/03/2023||-0.73||1950000000||
2023-04-30 10:14:37|09806|102377|GTCAP|102.91B|102910000000|206.78|194995|-5.16|32|2023-05-16|15/03/2023|||||||2023-03-24|15/12/2022|16.88|16.88|59660000000|59657000000||
2023-04-30 10:14:41|09807|49969|0220|33.82B|33820000000|33.04|3740664|12.99|30|2023-08-08|15/06/2023||0.09||15181000000|||2023-05-31|15/03/2023||0.1||||
2023-04-30 10:14:46|09808|100139|3331|24.67B|24670000000|20.50|1259251|7.89|32|2023-07-19|15/06/2023|||||||2023-04-25|15/03/2023|||4970000000|||
2023-04-30 10:14:51|09809|29590|YPF|9.01B|9010000000|11.120|2404597|162.26|36|2023-08-09|15/06/2023||1.19||4720000000|||2023-05-09|15/03/2023||0.9164||4420000000||
2023-04-30 10:14:57|09810|100142|3618|46.48B|46480000000|3.03|6191332|-0.98|37|2023-08-31|15/06/2023||0.33|||||2023-04-27|15/03/2023|0.35|0.18||||
2023-04-30 10:15:01|09811|1155792|2500|4.79B|4790000000|206.78|1729287|-25.17|0||
2023-04-30 10:15:08|09812|13891|2777|5.82B|5820000000|206.78|4065229|-47.46|24|2023-05-01|15/03/2023|||||||2023-03-31|15/12/2022||0.38||33623000000||
2023-04-30 10:15:15|09813|1167047|0873|4.76B|4760000000|1.93|12137313|-54.05|0||
2023-04-30 10:15:20|09814|50065|2314|14.35B|14350000000|206.78|15241271|-11.9|30|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.09|0.28|13890000000|17554000000||
2023-04-30 10:15:24|09815|1116649|||||||23|2023-05-10|15/03/2023||0.1169||6644000000|||2023-02-22|15/12/2022|0.11|0.1255|6430000000|6310000000||
2023-04-30 10:15:30|09816|969087|2799|32.9B|32900000000|206.78|53788590|12.33|14|2023-03-27|15/12/2022|||||||2022-08-29|15/06/2022||||||
2023-04-30 10:15:38|09817|50073|3808|32.97B|32970000000|206.78|5942373|24.37|24|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022||0.60||29012000000||
2023-04-30 10:15:43|09818|50020|3383|7.47B|7470000000|1.59|24721203|-58.16|24|2023-06-19|15/03/2023|||||||2023-03-30|15/12/2022||0.45||33495000000||
2023-04-30 10:15:52|09819|50025|6808|32.43B|32430000000|3.4|9699786|38.21|35|2023-05-24|15/03/2023|||||||2023-02-10|15/12/2022||||7501000000||
2023-04-30 10:15:59|09820|100079|1055|144.04B|144040000000|206.78|10801834|23.7|27|2023-08-29|15/06/2023||0.79||58140000000|||2023-04-28|15/03/2023|-0.1|0.12|34060000000|35560000000||
2023-04-30 10:16:04|09821|100098|1238|5.05B|5050000000|206.78|11051747|-54.81|6|2018-04-09|15/12/2017|0.46||7960000000||||2017-09-07|15/06/2017|0.38||7630000000|||
2023-04-30 10:16:10|09822|950534|WPHB|12.04B|12040000000|3.53|500890|-10.41|28|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 10:16:15|09823|21048|AGRO|915.3M|915300000|206.78|579041|-24.8|39|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022|0.2|0.2|382000000|305500000||
2023-04-30 10:16:20|09824|100109|1818|40.81B|40810000000|12.48|13663808|66.62|34|2023-08-25|15/06/2023||0.08||3884000000|||2023-04-14|15/03/2023|0.03|0.08|1740000000|||
2023-04-30 10:16:24|09825|992989|3320|48.88B|48880000000|7.78|9872667|86.57|26|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|0.206|0.23|128400000000|137165000000||
2023-04-30 10:16:29|09826|1166429|CD|2.29B|2290000000|206.78|959824|1.12|10|2023-05-18|15/03/2023||0.30||1271000000|||2023-03-15|15/12/2022|0.32|0.81|1390000000|1220000000||
2023-04-30 10:16:34|09827|100120|2005|16.25B|16250000000|5.47|3641904|40.26|28|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022|0.207|0.38|3030000000|||
2023-04-30 10:16:39|09828|100041|0604|13.44B|13440000000|206.78|4977807|-11.18|17|2023-03-29|15/12/2022|-0.03||16010000000||||2022-08-26|15/06/2022|0.27||15530000000|||
2023-04-30 10:16:44|09829|1170094|0136|19.01B|19010000000|206.78|43512612|-0.52|8|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-04-30 10:16:48|09830|41696|SUPM|2.25B|2250000000|0.870|13640752|-21.62|35|2023-05-30|15/03/2023|||||||2023-02-16|15/12/2022|-0.041|-0.041|174800000|174800000||
2023-04-30 10:16:54|09831|1155949|6049|32.22B|32220000000|206.78|909529|-8.08|0||
2023-04-30 10:16:59|09832|1073376|HUYA|779.68M|779680000|3.25|1200477|-21.31|23|2023-08-15|15/06/2023||-0.1368||1960000000|||2023-05-16|15/03/2023||-0.0518||1850000000||
2023-04-30 10:17:05|09833|1163265|STGT|26.07B|26070000000|9.10|8534175|-62.55|16|2023-05-09|15/03/2023|||||||2023-02-17|15/12/2022|-0.01|-0.04|4760000000|4471000000||
2023-04-30 10:17:10|09834|41697|KRIB|3.19B|3190000000|206.78|8576500|-32.07|35|2023-07-25|15/06/2023|||||||2023-05-25|15/03/2023||-0.008||394700000||
2023-04-30 10:17:14|09835|1058005|6158|1B|1000000000|206.78|12704145|-62.3|5|2023-03-31|15/12/2022|||||||2018-04-18|15/12/2017|0.37||11910000000|||
2023-04-30 10:17:18|09836|1162158|BNR|319.32M|319320000|3.11|100021|-43.56|11|2023-08-30|15/06/2023||-1.86||173000000|||2023-05-23|15/03/2023||-1.94||143000000||
2023-04-30 10:17:36|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||
2023-04-30 10:17:42|09838|41432|COLBUN|1.98T|1980000000000|113.01|17989541.95|85.48|26|2023-08-04|15/06/2023||0.0033||452760000|||2023-04-26|15/03/2023|0.005|0.0034|554600000|500440000||
2023-04-30 10:17:46|09839|997119|6169|4.65B|4650000000|206.78|29547073|-7.19|14|2023-04-28|15/02/2023|||||||2023-02-27|15/08/2022||0.22||1512000000||
2023-04-30 10:17:52|09840|1152242|CENCOSHOPP|2.19T|2190000000000|206.78|784342.78|47.78|22|2023-08-30|15/06/2023||29.71||72590000000|||2023-05-31|15/03/2023||29.28||73550000000||
2023-04-30 10:17:59|09841|1123579|TIGR|486.02M|486020000|206.78|867952|-24.74|22|2023-05-19|15/03/2023|||||||2023-03-29|15/12/2022|0.029||63850000|56080000||
2023-04-30 10:18:04|09842|12986|EAST|38.89B|38890000000|206.78|1685197|61.56|33|2023-05-17|15/03/2023||||4571000000|||2023-02-24|15/12/2022|0.93||5310000000|5310000000||
2023-04-30 10:18:09|09843|1131570|0667|8.54B|8540000000|206.78|5431726|-3.21|0||
2023-04-30 10:18:13|09844|980689|RATCt|2.18B|2180000000|206.78|0|-11.52|0||
2023-04-30 10:18:19|09845|1152800|FWRY|19.71B|19710000000|206.78|13502574|29|19|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.04||651300000|||
2023-04-30 10:18:25|09846|104183|HBL|106.36B|106360000000|206.78|2126489|-33.02|28|2023-07-21|15/06/2023|||||||2023-05-01|15/03/2023|9|8.9|157100000000|61570000000||
2023-04-30 10:18:30|09847|1136128|GOTU|850.65M|850650000|3.28|4011479|106.29|10|2023-05-10|15/03/2023||||298000000|||2023-02-28|15/12/2022|0.27||629630000|5100000000||
2023-04-30 10:18:35|09848|100103|1638|2.03B|2030000000|206.78|25742576|-65.48|9|2023-03-25|15/12/2022|||||||2022-10-31|15/06/2022||||||
2023-04-30 10:18:41|09849|104238|MCB|142.27B|142270000000|120|378032|-20.73|27|2023-05-01|15/03/2023|11.75|11|76720000000|35983000000|||2023-02-21|15/12/2022|10.9|8.45|31920000000|32309000000||
2023-04-30 10:18:45|09850|1155834|OCFT|2.03B|2030000000|206.78|86068|-62.34|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|||2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000||
2023-04-30 10:18:51|09851|104232|LUKC|125.72B|125720000000|206.78|312686|-28.91|30|2023-05-01|15/03/2023||12|||||2023-01-30|15/12/2022|33.4|11.71|25330000000|25330000000||
2023-04-30 10:18:56|09852|969096|3883|3.5B|3500000000|206.78|21822172|0|7|2023-03-31|15/12/2022|||||||2022-10-30|15/06/2022||||||
2023-04-30 10:19:01|09853|49997|1114|16.6B|16600000000|206.78|15332918|-54.93|21|2023-03-27|15/12/2022||0.46||719770000|||2022-05-24|15/03/2022||||||
2023-04-30 10:19:07|09854|42638|HDFr|318.38M|318380000|206.78|68601|0|37|2022-12-01|15/09/2022|||||||2022-09-29|15/06/2022||||||
2023-04-30 10:19:14|09855|1012277|3529|136.18B|136180000000|206.78|698|42.02|28|2023-08-09|15/06/2023||4.53||715280000|||2023-05-10|15/03/2023||4.5||695670000||
2023-04-30 10:19:20|09856|1012512|4966|73.96B|73960000000|206.78|1455|-34.63|28|2023-08-03|15/06/2023||7.75||3650000000|||2023-04-26|15/03/2023|4.46|4.97|3040000000|3060000000||
2023-04-30 10:19:27|09857|1012624|5483|86.47B|86470000000|206.78|3133|-1.01|28|2023-08-10|15/06/2023||4.24||20150000000|||2023-05-31|15/03/2023||3.96||20510000000||
2023-04-30 10:19:32|09858|950582|3661|85.7B|85700000000|206.78|5344289|33.75|26|2023-05-11|15/03/2023||8.21||4920000000|||2023-03-15|15/12/2022|7.16|9.19|4580000000|4850000000||
2023-04-30 10:19:40|09859|103523|3189|50.19B|50190000000|110.5|6105055|-35.57|37|2023-07-24|15/06/2023||1.25||7020000000|||2023-05-01|15/03/2023||1.55||7470000000||
2023-04-30 10:19:45|09860|103726|6409|154.46B|154460000000|1,760.00|169160|34.87|28|2023-08-09|15/06/2023||11.54||5450000000|||2023-05-04|15/03/2023||8.85||4700000000||
2023-04-30 10:19:51|09861|103277|2383|54.43B|54430000000|206.78|2030657|-26.35|28|2023-07-26|15/06/2023||2.8||8540000000|||2023-04-26|15/03/2023|1.44|2.42|7360000000|7850000000||
2023-04-30 10:19:56|09862|1012923|8069|217.25B|217250000000|206.78|17551|9.48|28|2023-08-16|15/06/2023||2.23||8290000000|||2023-05-16|15/03/2023||1.97||7560000000||
2023-04-30 10:20:01|09863|103272|2376|83.28B|83280000000|206.78|5970740|20.74|28|2023-07-18|15/06/2023||2.48||27680000000|||2023-05-08|15/03/2023||2.43||28310000000||
2023-04-30 10:20:07|09864|50186|TFGJ|30.51B|30510000000|206.78|1514305|-31.85|27|2023-05-25|15/03/2023||600.00||25458000000|||2023-03-01|15/12/2022||||||
2023-04-30 10:20:16|09865|103243|2337|59.69B|59690000000|206.78|8260700|-15.71|28|2023-07-27|15/06/2023||-0.0087||7480000000|||2023-04-25|15/03/2023|-0.19|0.2081|7100000000|7560000000||
2023-04-30 10:20:21|09866|18333|PERS|345.11B|345110000000|206.78|377271|9.4|31|2023-07-20|15/06/2023||36||23350000000|||2023-04-24|15/03/2023|32.9|32.99|22550000000|22540000000||
2023-04-30 10:20:28|09867|950321|INAR|8.59B|8590000000|2.3|4151213|-19.01|28|2023-08-30|15/06/2023||0.0283||493400000|||2023-05-25|15/03/2023||0.0283||493400000||
2023-04-30 10:20:33|09868|996208|KCEn|44.91B|44910000000|206.78|12779847|-38.21|0||
2023-04-30 10:20:38|09869|100012|0189|17.92B|17920000000|206.78|6978974|-15.87|8|2023-03-21|15/12/2022|||||||2018-04-20|15/12/2017|0.42||5350000000|||
2023-04-30 10:20:43|09870|103192|2027|79.41B|79410000000|44.45|10266766|0.11|28|2023-08-30|15/06/2023||1.09||31980000000|||2023-05-31|15/03/2023||0.7822||29270000000||
2023-04-30 10:20:49|09871|103260|2360|80.51B|80510000000|206.78|1679659|14.11|37|2023-08-02|15/06/2023||2.31||5380000000|||2023-04-27|15/03/2023|2.23|1.68|4390000000|4590000000||
2023-04-30 10:20:55|09872|103000|1229|89.92B|89920000000|61|1399470|13.97|26|2023-05-11|15/03/2023||0.67|||||2023-03-29|15/12/2022|0.41|0.64|3080000000|3348000000||
2023-04-30 10:21:00|09873|103142|1722|57.92B|57920000000|206.78|1520030|-21.09|37|2023-07-21|15/06/2023||0.67||3310000000|||2023-05-31|15/03/2023||0.62||3480000000||
2023-04-30 10:21:06|09874|103358|2498|47.03B|47030000000|206.78|23507949|19.12|36|2023-08-16|15/06/2023||-0.85||1540000000|||2023-05-08|15/03/2023||-0.96||1250000000||
2023-04-30 10:21:11|09875|1055947|TBEI|500.03B|500030000000|206.78|226217|38.78|24|2023-05-31|15/03/2023||||18580000000|||2023-02-06|15/12/2022|9.66|9.69|17100000000|17100000000||
2023-04-30 10:21:16|09876|103114|1605|178.31B|178310000000|206.78|53961379|12.52|27|2023-08-04|15/06/2023||1.2||44520000000|||2023-05-05|15/03/2023||1.06||42200000000||
2023-04-30 10:21:22|09877|103500|3044|60.44B|60440000000|206.78|1445585|-7.26|36|2023-05-15|15/03/2023||2.12||13980000000|||2023-03-15|15/12/2022|3.16|2.97|14660000000|14660000000||
2023-04-30 10:21:27|09878|103402|2618|143.87B|143870000000|26.85|37946881|-20.44|37|2023-08-25|15/06/2023||0.3456||40830000000|||2023-05-04|15/03/2023||0.4741||41490000000||
2023-04-30 10:21:38|09879|18410|SUPI|345.74B|345740000000|206.78|124088|39.8|28|2023-07-27|15/06/2023||||20135000000|||2023-04-28|15/03/2023|28.3|18.93|25980000000|24300000000||
2023-04-30 10:21:44|09880|103252|2352|68.05B|68050000000|206.78|6077443|9.49|28|2023-08-10|15/06/2023||0.5367||57050000000|||2023-05-08|15/03/2023||0.3233||50380000000||
2023-04-30 10:21:50|09881|103329|2458|26.84B|26840000000|94.30|1716764|-37.55|31|2023-08-01|15/06/2023||1.05||2570000000|||2023-05-04|15/03/2023||0.8401||2230000000||
2023-04-30 10:21:55|09882|103394|2610|114.22B|114220000000|19|41144488|-31.78|37|2023-08-03|15/06/2023||0.225||42480000000|||2023-05-04|15/03/2023||0.3||39950000000||
2023-04-30 10:22:00|09883|103320|3714|37.51B|37510000000|49.9|4569946|-14.99|37|2023-08-30|15/06/2023||-0.4425||5760000000|||2023-05-31|15/03/2023||-0.77||4570000000||
2023-04-30 10:22:05|09884|18407|SNFN|261.69B|261690000000|206.78|26836|17.08|27|2023-05-29|15/03/2023|||||||2023-02-06|15/12/2022|21.8|20.9|5540000000|5540000000||
2023-04-30 10:22:10|09885|20366|JKS|2.5B|2500000000|206.78|694036|-3.22|40|2023-08-14|15/06/2023||7.47||25440000000|||2023-04-28|15/03/2023|14.95|7.71|23330000000|22500000000||
2023-04-30 10:22:16|09886|103080|1504|93.12B|93120000000|206.78|25381546|41.51|35|2023-08-15|15/06/2023||0.6275||15560000000|||2023-05-17|15/03/2023||0.5975||14460000000||
2023-04-30 10:22:21|09887|8743|MBK|14.75B|14750000000|206.78|34560|16.14|40|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023|||2160000000|2180000000||
2023-04-30 10:22:26|09888|50055|1368|22.93B|22930000000|206.78|10072783|-21.82|19|2023-04-11|15/03/2023|||||||2023-03-22|15/12/2022||0.16||6509000000||
2023-04-30 10:22:31|09889|103778|9914|51.28B|51280000000|171.50|783782|-29.28|36|2023-08-11|15/06/2023||2.15||7750000000|||2023-05-11|15/03/2023||1.82||7720000000||
2023-04-30 10:22:38|09890|103424|2834|112.01B|112010000000|206.78|28885042|13.46|26|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|0.38||13290000000|||
2023-04-30 10:22:44|09891|18013|ATLP|202.64B|202640000000|206.78|29474|-23.14|28|2023-07-21|15/06/2023||55.7||14770000000|||2023-04-28|15/03/2023|35.15|36.73|13070000000|12820000000||
2023-04-30 10:22:50|09892|103689|6176|52.55B|52550000000|206.78|2137541|10.24|37|2023-07-28|15/06/2023||2.81||12380000000|||2023-04-26|15/03/2023|1.58|1.58|9250000000|9250000000||
2023-04-30 10:22:55|09893|103716|6271|27.26B|27260000000|206.78|2303084|-34.47|31|2023-08-30|15/06/2023||3.62||3160000000|||2023-04-20|15/03/2023|2.31|3.11|2900000000|2940000000||
2023-04-30 10:23:02|09894|26962|OMAB|76.32B|76320000000|206.78|901150|38.02|38|2023-07-26|15/06/2023||2.95||3090000000|||2023-04-26|15/03/2023|2.79|2.58|3220000000|2780000000||
2023-04-30 10:23:09|09895|1012679|6121|56.97B|56970000000|206.78|731|5.66|28|2023-08-10|15/06/2023||7.54||21050000000|||2023-05-11|15/03/2023||6.64||20040000000||
2023-04-30 10:23:14|09896|39875|JKCE|231.03B|231030000000|206.78|129690|13.33|34|2023-05-22|15/03/2023||21.83||24970000000|||2023-02-05|15/12/2022|12.5|12.19|22880000000|23110000000||
2023-04-30 10:23:20|09897|50184|RDFJ|26.2B|26200000000|206.78|12924761|-11.42|15|2023-05-15|15/02/2023|||||||2022-11-07|15/08/2022|0.98||4710000000|||
2023-04-30 10:23:24|09898|1096520|DGHJ|39.73B|39730000000|18,050|1144839|4.27|8|2023-02-22|15/12/2022|7.26||20630000000||||2022-08-25|15/06/2022|10.75||34130000000|||
2023-04-30 10:23:29|09899|980583|HANAt|888.29M|888290000|1.070|6000|-11.57|0||
2023-04-30 10:23:34|09900|996188|BANPUn|76.93B|76930000000|9.10|102000309|-26.02|0||
2023-04-30 10:23:40|09901|103461|2915|61.71B|61710000000|57.80|3135463|-49.96|35|2023-05-12|15/03/2023|||||||2023-03-14|15/12/2022|-5.18|2.01|658800000|676000000||
2023-04-30 10:23:48|09902|42665|MYTr|3.65B|3650000000|206.78|295357|48.59|38|2023-05-25|15/03/2023|||||||2023-03-29|15/12/2022|2.2||1730000000|1710000000||
2023-04-30 10:23:54|09903|946390|1302|12.69B|12690000000|206.78|5426749|23.42|15|2023-05-15|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-04-30 10:23:59|09904|1012694|6147|48.68B|48680000000|206.78|3188|-1.79|28|2023-07-28|15/06/2023||1.4||5300000000|||2023-05-01|15/03/2023||1.07||4650000000||
2023-04-30 10:24:04|09905|103580|3665|41.15B|41150000000|206.78|1927347|-12.05|28|2023-08-16|15/06/2023||6.21||13800000000|||2023-05-11|15/03/2023||4.84||12560000000||
2023-04-30 10:24:09|09906|50138|AVIJ|22.56B|22560000000|206.78|810543|-0.89|19|2023-03-06|15/12/2022|3.17||7820000000||||2022-09-05|15/06/2022|2.13||6550000000|6520000000||
2023-04-30 10:24:15|09907|42666|NBGr|4.34B|4340000000|206.78|2447688|23.92|38|2023-09-01|15/06/2023||0.17||473750000|||2023-06-01|15/03/2023||0.18||470320000||
2023-04-30 10:24:19|09908|37865|KRU|7.25B|7250000000|375.2|27679|47.14|27|2023-04-26|15/03/2023|11.65||615000000|557900000|||2023-03-09|15/12/2022|9.86|9.86|535000000|479780000||
2023-04-30 10:24:24|09909|103230|2313|51.37B|51370000000|43.10|10094899|-6|28|2023-08-04|15/06/2023||0.93||15670000000|||2023-05-11|15/03/2023||0.846||15290000000||
2023-04-30 10:24:29|09910|103321|2449|57.47B|57470000000|206.78|9453456|16.19|28|2023-08-04|15/06/2023||1.06||8290000000|||2023-05-05|15/03/2023||0.9083||7610000000||
2023-04-30 10:24:34|09911|50202|TCPJ|9.21B|9210000000|206.78|6098920|-75.93|16|2023-05-08|15/03/2023|||||||2022-11-14|15/09/2022|1.58||21670000000|||
2023-04-30 10:24:40|09912|102326|ACEN|238.46B|238460000000|6.01|26644007|-16.76|25|2023-05-04|15/03/2023|||||||2023-04-18|15/12/2022|0.0281|0.051|10000000000|7400000000||
2023-04-30 10:24:46|09913|1012559|5274|98.9B|98900000000|206.78|615|8.55|28|2023-08-30|15/06/2023||9.85||1020000000|||2023-05-31|15/03/2023||7.51||802710000||
2023-04-30 10:24:51|09914|103481|3023|81.09B|81090000000|206.78|684118|30.52|28|2023-08-30|15/06/2023||3.53||8720000000|||2023-04-20|15/03/2023|3.74|3.73|8470000000|8470000000||
2023-04-30 10:24:56|09915|37712|ALRR|5.67B|5670000000|206.78|285833|19.43|36|2023-04-26|15/03/2023|2.8||1330000000|1330000000|||2023-03-02|15/12/2022|2.76|1.51|1320000000|1290000000||
2023-04-30 10:25:02|09916|103279|2385|70.1B|70100000000|97|2023726|17.58|35|2023-08-07|15/06/2023||2.25||28370000000|||2023-05-03|15/03/2023||1.48||23590000000||
2023-04-30 10:25:07|09917|103965|VOLARA|24.7B|24700000000|21.18|2522299|-35.29|35|2023-07-21|15/06/2023||-0.0518||14660000000|||2023-04-25|15/03/2023|-0.1103|-0.5199|13220000000|13480000000||
2023-04-30 10:25:12|09918|103735|8016|27.19B|27190000000|227.5|2417692|-11.65|27|2023-05-31|15/03/2023||9.93|||||2023-03-01|15/12/2022|3.03|11.70|3830000000|5350000000||
2023-04-30 10:25:19|09919|103185|2015|39.55B|39550000000|206.78|326410|-18.27|28|2023-08-30|15/06/2023||1.38||9420000000|||2023-04-27|15/03/2023|1.01|1.09|8690000000|8740000000||
2023-04-30 10:25:23|09920|50096|SAPJ|23.67B|23670000000|206.78|2064332|-28.71|26|2023-08-03|15/06/2023||0.1294||1660000000|||2023-05-11|15/03/2023||0.155||1630000000||
2023-04-30 10:25:29|09921|103018|1314|38.23B|38230000000|10.1|8735093|-14.41|35|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|-0.16|-0.05|3880000000|8104000000||
2023-04-30 10:25:35|09922|103174|1907|51.14B|51140000000|206.78|4356228|-1.44|27|2023-07-11|15/03/2023|||||||2023-03-16|15/12/2022|-0.03|0.03|19350000000|20320000000||
2023-04-30 10:25:40|09923|50043|0751|9.93B|9930000000|3.9|9049896|-6.7|23|2022-05-11|15/03/2022|0.58||||||2022-03-22|15/12/2021|0.58|||||
2023-04-30 10:25:45|09924|11194|BPCC|434.21B|434210000000|206.78|229939|-19.69|32|2023-06-28|15/04/2023||||20120000|||2023-03-29|15/01/2023|0.01||19300000|19300000||
2023-04-30 10:25:51|09925|11210|NIND|464.59B|464590000000|216|1875595|-25.94|30|2023-03-13|15/12/2022|||38710000||||2022-11-03|15/09/2022|-0.01||28040000|||
2023-04-30 10:25:56|09926|986155|COM7|60.22B|60220000000|206.78|13974320|-39.52|27|2023-05-11|15/03/2023||0.35||17470000000|||2023-02-23|15/12/2022|0.38|0.36|18780000000|18780000000||
2023-04-30 10:26:01|09927|1012212|3293|75.38B|75380000000|206.78|1327|46.58|28|2023-08-30|15/06/2023||9.57||3220000000|||2023-05-31|15/03/2023||9.83||3300000000||
2023-04-30 10:26:06|09928|103447|2889|42.58B|42580000000|206.78|8482642|-18.31|25|2023-05-17|15/03/2023|||||||2023-03-01|15/12/2022|0.03||1150000000|||
2023-04-30 10:26:11|09929|1116301|QAMC|9.11B|9110000000|206.78|11115482|-35.83|18|2023-05-31|15/03/2023||||157100000|||2023-03-01|15/12/2022|0.02||970000000|970000000||
2023-04-30 10:26:17|09930|8807|LTSP|14.6B|14600000000|206.78|367439|13.83|37|2022-10-28|15/09/2022|||||||2022-08-11|15/06/2022|||13930000000|14340000000||
2023-04-30 10:26:22|09931|9209|ACPP|7.01B|7010000000|206.78|66258|8.27|39|2023-05-24|15/03/2023||||4340000000|||2023-04-18|15/12/2022|1.54||4560000000|4760000000||
2023-04-30 10:26:27|09932|1052419|IIAN|139.19B|139190000000|206.78|6442223|-27.15|25|2023-05-12|15/03/2023||0.9016||1130000000|||2023-01-24|15/12/2022|0.8796|0.8718|1000000000|1000000000||
2023-04-30 10:26:33|09933|996205|IRPCn|48.17B|48170000000|2.36|60148585|-32.18|28|2023-08-08|15/06/2023||0.02|||||2023-05-09|15/03/2023||0.01||||
2023-04-30 10:26:38|09934|102062|WARB|469.68B|469680000000|206.78|2625163|-15.22|25|2023-05-31|15/03/2023||||22000000|||2023-03-01|15/12/2022|||8950000|26000000||
2023-04-30 10:26:43|09935|41364|TRUJ|20.05B|20050000000|206.78|2102464|-3.31|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||
2023-04-30 10:26:48|09936|943198|SSAq|1.77B|1770000000|206.78|73970|0|34|2023-06-15|15/03/2023|||||||2023-04-10|15/12/2022||||||
2023-04-30 10:26:53|09937|947096|APLA|331.54B|331540000000|1193.75|492514|16.66|27|2023-05-22|15/03/2023||7.9||46180000000|||2023-02-02|15/12/2022|6.1|6.33|43270000000|43090000000||
2023-04-30 10:26:57|09938|1012713|6182|23.37B|23370000000|206.78|5403|-20.44|27|2023-08-03|15/06/2023||0.54||2610000000|||2023-05-05|15/03/2023||0.58||2700000000||
2023-04-30 10:27:02|09939|103403|2637|47.84B|47840000000|206.78|6479631|-30.48|28|2023-08-30|15/06/2023||1.64||4870000000|||2023-05-01|15/03/2023||0.3733||3910000000||
2023-04-30 10:27:07|09940|18352|RADC|150.68B|150680000000|206.78|209566|25.27|36|2023-07-26|15/06/2023||4.45||8307000000|||2023-05-31|15/03/2023||4.17||8390000000||
2023-04-30 10:27:12|09941|13796|MILP|5.98B|5980000000|4.93|1460703|-2.18|40|2023-07-26|15/06/2023|||||||2023-04-28|15/03/2023|0.21||1220000000|1520000000||
2023-04-30 10:27:16|09942|50115|BAWJ|17.18B|17180000000|206.78|395672|-20.99|27|2023-05-22|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 10:27:21|09943|103542|3443|133.47B|133470000000|996|6672437|160.05|36|2023-07-27|15/06/2023||6.87||6950000000|||2023-04-27|15/03/2023|6.96|6.96|6530000000|6490000000||
2023-04-30 10:27:26|09944|18251|KAJR|174.03B|174030000000|1,094.80|169145|5.93|36|2023-07-25|15/06/2023||5.92||11170000000|||2023-05-16|15/03/2023||6.52||12010000000||
2023-04-30 10:27:32|09945|18783|SMTO3|11.19B|11190000000|31.52|2558162|-30.71|39|2023-06-19|15/03/2023||0.7288||1640000000|||2023-02-13|15/12/2022|1.23|0.6012|1530000000|1530000000||
2023-04-30 10:27:41|09946|50188|RBPJ|41.68B|41680000000|206.78|98510|-9.15|20|2023-03-06|15/12/2022|3.82||7740000000||||2022-10-27|15/09/2022||||||
2023-04-30 10:27:46|09947|50095|PIKJ|20.88B|20880000000|206.78|2348981|-24.58|25|2023-05-04|15/02/2023||247.00||56852000000|||2023-02-01|15/11/2022||||||
2023-04-30 10:27:53|09948|103779|9917|47.97B|47970000000|206.78|400849|-0.91|28|2023-08-09|15/06/2023||1.45||4060000000|||2023-05-10|15/03/2023||1.43||4000000000||
2023-04-30 10:27:59|09949|102990|1210|43.38B|43380000000|206.78|2319508|2.02|25|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|0.71|1.03|30480000000|31210000000||
2023-04-30 10:28:05|09950|18218|CYIE|130.8B|130800000000|206.78|530279|33.31|40|2023-07-13|15/06/2023||15.47||16970000000|||2023-04-20|15/03/2023|14.8|15.16|17510000000|17040000000||
2023-04-30 10:28:11|09951|41642|TCOM|10.09B|10090000000|5.49|3564357|27.81|29|2023-06-01|15/03/2023|||||||2023-02-28|15/12/2022|0.0583|0.0666|410600000|425300000||
2023-04-30 10:28:16|09952|103555|3533|96.91B|96910000000|878.00|887992|19.78|28|2023-08-11|15/06/2023||12.89||6560000000|||2023-05-12|15/03/2023||10.61||5640000000||
2023-04-30 10:28:22|09953|27113|GCC|47B|47000000000|206.78|453500|5.9|31|2023-07-25|15/06/2023||3.63||6580000000|||2023-04-25|15/03/2023|1.79|1.86|4420000000|4310000000||
2023-04-30 10:28:27|09954|103177|2006|42.13B|42130000000|206.78|1941525|-8.7|27|2023-08-16|15/06/2023||1.39||16060000000|||2023-05-16|15/03/2023||1.09||13790000000||
2023-04-30 10:28:31|09955|41497|VAPORES|4.23T|4230000000000|206.78|39883398.81|-14.43|17|2023-05-19|15/03/2023|||||||2023-03-17|15/12/2022||||||
2023-04-30 10:28:41|09956|18336|PHOE|258.58B|258580000000|206.78|344782|32.91|30|2023-08-10|15/06/2023||11.3||8060000000|||2023-05-10|15/03/2023||6.81||7160000000||
2023-04-30 10:28:46|09957|103592|3706|34B|34000000000|206.78|3703742|2.34|28|2023-08-30|15/06/2023||||13590000000|||2023-05-01|15/03/2023||||12600000000||
2023-04-30 10:28:52|09958|103417|2809|39.17B|39170000000|206.78|1074352|-9.85|28|2023-08-14|15/06/2023||0.93||1990000000|||2023-04-24|15/03/2023|0.92|0.92|1980000000|1980000000||
2023-04-30 10:28:57|09959|13189|DOBK|4.82B|4820000000|1.561|5659752|-40.42|40|2023-07-26|15/06/2023||0.07||643150000|||2023-05-01|15/03/2023|0.07|0.1069|1470000000|685530000||
2023-04-30 10:29:03|09960|32371|GGAL|3.46B|3460000000|11.52|642799|26.73|41|2023-08-24|15/06/2023||0.4668|||||2023-05-10|15/03/2023||0.5142||||
2023-04-30 10:29:09|09961|1011941|BBAJIOO|70.38B|70380000000|59.15|2758346|17.38|26|2023-07-19|15/06/2023||2.15||5910000000|||2023-04-26|15/03/2023|2.26|2.17|5850000000|5830000000||
2023-04-30 10:29:14|09962|103564|3576|33.39B|33390000000|206.78|8843426|-3.49|28|2023-08-30|15/06/2023||0.1||4950000000|||2023-05-08|15/03/2023||0.06||4540000000||
2023-04-30 10:29:19|09963|103499|3042|26.39B|26390000000|206.78|1352131|-6.37|28|2023-08-10|15/06/2023||1.62||2720000000|||2023-05-10|15/03/2023||1.49||2400000000||
2023-04-30 10:29:33|09964|103798|9941|110.4B|110400000000|184.50|1009691|-5.04|25|2023-04-10|15/03/2023|||||||2023-03-01|15/12/2022|2.67||9830000000|||
2023-04-30 10:29:39|09965|103418|2812|70.72B|70720000000|206.78|7224734|-0.65|26|2023-05-04|15/03/2023|||||||2023-02-23|15/12/2022|0.29||5770000000|||
2023-04-30 10:29:45|09966|950437|MYEG|5.85B|5850000000|206.78|121022542|-15.15|27|2023-05-29|15/03/2023|||||||2023-02-27|15/12/2022|0.01|0.01|165000000|165000000||
2023-04-30 10:29:50|09967|1096512|AVAS|109.67B|109670000000|206.78|170748|-39.38|21|2023-08-30|15/06/2023||16.29||2433000000|||2023-05-31|15/03/2023||15.29||2800000000||
2023-04-30 10:29:55|09968|103346|||||||26|2023-08-30|15/06/2023||1.73||4220000000|||2023-05-31|15/03/2023||1.6||3920000000||
2023-04-30 10:30:01|09969|13222|QNNC|10.66B|10660000000|206.78|861653|5.76|35|2023-05-01|15/03/2023|0.32|0.2933|766200000|860030000|||2023-02-20|15/12/2022|0.14|0.2335|722000000|752000000||
2023-04-30 10:30:07|09970|103715|6269|30.5B|30500000000|206.78|1592928|2.05|37|2023-07-27|15/06/2023||0.3816||8030000000|||2023-04-27|15/03/2023|0.31|0.466|8100000000|8930000000||
2023-04-30 10:30:13|09971|41627|IJMS|5.48B|5480000000|206.78|1767269|-15.22|39|2023-05-29|15/03/2023|||||||2023-02-23|15/12/2022|0.0212||1100000000|||
2023-04-30 10:30:19|09972|18316|ORCL|307.97B|307970000000|206.78|68239|0.36|30|2023-04-26|15/03/2023|55.5|55.5|14710000000|14710000000|||2023-01-18|15/12/2022|50.6|55.1|14490000000|14480000000||
2023-04-30 10:30:24|09973|18059|CRBR|204.63B|204630000000|206.78|113162|39.53|28|2023-05-11|15/03/2023||5.3||11710000000|||2023-01-31|15/12/2022|5.76|5.74|11870000000|11850000000||
2023-04-30 10:30:29|09974|103493|3035|40.76B|40760000000|164|16754355|-37.04|37|2023-07-25|15/06/2023||2.32||3390000000|||2023-04-25|15/03/2023|2.02|2.14|3260000000|3290000000||
2023-04-30 10:30:34|09975|103138|1717|38.12B|38120000000|206.78|1810188|-17.77|27|2023-05-05|15/03/2023|||||||2023-03-01|15/12/2022|0.3||11770000000|||
2023-04-30 10:30:40|09976|103671|6116|34.88B|34880000000|206.78|16992936|-7.22|27|2023-05-03|15/03/2023|||||||2023-02-23|15/12/2022|-0.61||3780000000|||
2023-04-30 10:30:46|09977|12541|DINV|10.42B|10420000000|2.450|1667074|-2.39|34|2023-05-03|15/03/2023||0.03||725000000|||2023-03-08|15/12/2022|0.04|0.04|781000000|781000000||
2023-04-30 10:30:51|09978|980664|NYVLt|1.1B|1100000000|0.5650|10000|-7.38|0||
2023-04-30 10:30:55|09979|41599|VESTA|38.02B|38020000000|206.78|2463847|50.2|33|2023-07-27|15/06/2023||0.0544||49550000|||2023-04-20|15/03/2023|0.0851|0.0484|50200000|48380000||
2023-04-30 10:31:00|09980|103290|2404|40.61B|40610000000|216.50|1418732|20.61|26|2023-08-30|15/06/2023||4.49||8990000000|||2023-05-31|15/03/2023||5.76||9860000000||
2023-04-30 10:31:06|09981|42669|DEHr|2.92B|2920000000|7.82|690385|2.22|39|2023-05-11|15/03/2023|||||||2023-03-23|15/12/2022|-0||2690000000|2620000000||
2023-04-30 10:31:12|09982|103385|2548|26.2B|26200000000|206.78|508579|2.71|32|2023-08-09|15/06/2023||3.77||3170000000|||2023-05-08|15/03/2023||3.77||3170000000||
2023-04-30 10:31:19|09983|103078|1477|53.81B|53810000000|206.78|1931655|21.58|36|2023-08-03|15/06/2023||3.02||7290000000|||2023-05-04|15/03/2023||3.44||7690000000||
2023-04-30 10:31:25|09984|1012510|4961|29.42B|29420000000|206.78|7435667|-9.97|29|2023-08-04|15/06/2023||2.51||4350000000|||2023-05-05|15/03/2023||2.09||3870000000||
2023-04-30 10:31:31|09985|103750|8150|26.91B|26910000000|206.78|2607711|-20.77|28|2023-08-08|15/06/2023||0.417||4710000000|||2023-05-04|15/03/2023||0.2469||4220000000||
2023-04-30 10:31:36|09986|1165844|MAXE|445.78B|445780000000|206.78|2115405|11.16|14|2023-05-31|15/03/2023||2.76||15040000000|||2023-03-01|15/12/2022|2.8|2.84|14780000000|14740000000||
2023-04-30 10:31:42|09987|18408|SNFS|219.82B|219820000000|1,051.90|130080|30.88|27|2023-05-04|15/03/2023|||||||2023-02-01|15/12/2022|5.35|5.6|14030000000|14030000000||
2023-04-30 10:31:49|09988|103380|2542|70.61B|70610000000|206.78|2437437|-1.47|28|2023-08-30|15/06/2023||0.35||6880000000|||2023-05-31|15/03/2023||0.61||8190000000||
2023-04-30 10:31:54|09989|17989|AIAE|256.43B|256430000000|2,718.75|68318|40.33|36|2023-05-24|15/03/2023||||12670000000|||2023-01-27|15/12/2022|37.4|37.4|12270000000|12270000000||
2023-04-30 10:32:00|09990|953699|VSID|3.14B|3140000000|206.78|4555148|-18.5|27|2023-06-27|15/04/2023|||||||2023-03-28|15/01/2023|0.008|0.008|1150000000|1150000000||
2023-04-30 10:32:06|09991|103714|6257|23.8B|23800000000|52.1|1792537|-7.79|28|2023-08-30|15/06/2023||1.45||4630000000|||2023-04-26|15/03/2023|0.4|0.4||4360000000||
2023-04-30 10:32:12|09992|979669|078600|1.45T|1450000000000|206.78|308761|17.72|26|2023-08-15|15/06/2023||168.82||44220000000|||2023-05-12|15/03/2023||155.16||38820000000||
2023-04-30 10:32:18|09993|27066|ALSEA|39.27B|39270000000|206.78|1201370|7.71|40|2023-07-27|15/06/2023||0.5259||18820000000|||2023-04-27|15/03/2023|0.5725|0.5152|17370000000|17400000000||
2023-04-30 10:32:24|09994|1012201|3264|25.59B|25590000000|54.00|5699|24.14|28|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 10:32:30|09995|1123976|METP|64.09B|64090000000|1252.05|182752|-47.78|21|2023-08-30|15/06/2023||8.55||3010000000|||2023-05-31|15/03/2023||7.61||2930000000||
2023-04-30 10:32:35|09996|103476|3017|60.37B|60370000000|206.78|9646300|53.01|28|2023-08-30|15/06/2023||2.79||14830000000|||2023-05-10|15/03/2023||2.12||14040000000||
2023-04-30 10:32:39|09997|18359|REDI|131.62B|131620000000|206.78|1617610|9.79|29|2023-05-25|15/03/2023||4.5||210040000000|||2023-02-01|15/12/2022|4.9|4.9|216740000000|216740000000||
2023-04-30 10:32:46|09998|12530|AIRA|10.22B|10220000000|2.190|6028660|1.86|40|2023-08-07|15/06/2023||0.04||1310000000|||2023-05-01|15/03/2023||0.04||1160000000||
2023-04-30 10:32:52|09999|17985|ADAN|867.23B|867230000000|224.85|12928197|-19.8|39|2023-05-04|15/03/2023|||||||2023-02-08|15/12/2022|0.02||77640000000|||
2023-04-30 10:32:57|10000|11130|HUMN|474.45B|474450000000|206.78|271558|15.52|25|2023-05-31|15/03/2023||||21000000|||2023-02-02|15/12/2022|0.11||21700000|20000000||
2023-04-30 10:33:02|10001|100260|PVRL|143.32B|143320000000|1463.15|465435|-20|36|2023-07-26|15/06/2023||6.63||9438000000|||2023-05-31|15/03/2023||0.8431||10500000000||
2023-04-30 10:33:09|10002|103184|2014|35.17B|35170000000|206.78|10630239|-35.78|28|2023-08-02|15/06/2023||0.13||10610000000|||2023-05-03|15/03/2023||0.075||9010000000||
2023-04-30 10:33:14|10003|19553|SAHOL|77.94B|77940000000|38.20|32524828|90.62|40|2023-08-09|15/06/2023||2.82||59110000000|||2023-05-10|15/03/2023||2.9||53520000000||
2023-04-30 10:33:20|10004|950531|VTRX|7.55B|7550000000|7.99|246411|5.13|28|2023-07-27|15/06/2023||0.0457||162400000|||2023-05-01|15/03/2023|0.03|0.0457|133300000|162400000||
2023-04-30 10:33:26|10005|959125|TERRA13|26.03B|26030000000|33.700|936972|24.49|32|2023-07-27|15/06/2023||0.7189||1030000000|||2023-04-27|15/03/2023|0.6794|0.7026|966100000|989480000||
2023-04-30 10:33:30|10006|102425|BCP|41.37B|41370000000|30.25|7115989|-9.7|28|2023-05-10|15/03/2023||1.84||76320000000|||2023-02-16|15/12/2022|0.34|0.466|84580000000|84580000000||
2023-04-30 10:33:36|10007|18124|SCHE|433.52B|433520000000|206.78|123456|20.24|28|2023-07-27|15/06/2023||16||19130000000|||2023-05-01|15/03/2023|14|14.8|16940000000|17580000000||
2023-04-30 10:33:42|10008|18390|SKFB|205.74B|205740000000|206.78|21228|24.39|28|2023-07-26|15/06/2023||25.10||10686000000|||2023-05-11|15/03/2023||26.9||11030000000||
2023-04-30 10:33:47|10009|103667|6005|29.74B|29740000000|206.78|3967495|-12.74|25|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|0.27||2410000000|||
2023-04-30 10:33:52|10010|41614|BMYS|5.08B|5080000000|206.78|363415|-10.16|35|2023-08-02|15/06/2023||0.0919||156050000|||2023-05-01|15/03/2023||0.0919||156050000||
2023-04-30 10:33:58|10011|959036|0855|10.25B|10250000000|206.78|1510489|-27.48|14|2022-11-30|15/09/2022|0.59||6790000000||||2022-06-28|15/03/2022|0.54||6480000000|||
2023-04-30 10:34:03|10012|27074|RA|43.18B|43180000000|206.78|587033|6.94|28|2023-07-24|15/06/2023||3.98||3630000000|||2023-04-24|15/03/2023|3.62|3.62|3370000000|3470000000||
2023-04-30 10:34:08|10013|993766|FIBRAPL14|63.47B|63470000000|206.78|642369|13.71|28|2023-07-20|15/06/2023||0.8818||1350000000|||2023-04-18|15/03/2023|1.04|0.8721|1420000000|1420000000||
2023-04-30 10:34:13|10014|103478|3019|17.9B|17900000000|206.78|1716278|-9.46|25|2023-05-01|15/03/2023|||||||2023-03-17|15/12/2022|0.39|1.51|4610000000|5700000000||
2023-04-30 10:34:20|10015|13568|QINS|5.78B|5780000000|206.78|2737587|-29.1|34|2023-05-01|15/03/2023||||3272000000|||2023-01-24|15/12/2022|-0.12||2120000000|4678000000||
2023-04-30 10:34:26|10016|18083|CGPO|471.65B|471650000000|206.78|3574921|55.51|39|2023-05-30|15/03/2023||1.1||17890000000|||2023-01-24|15/12/2022|1.35|1.37|17750000000|17750000000||
2023-04-30 10:34:30|10017|17978|TMIN|253.92B|253920000000|206.78|6388|16.32|26|2023-05-26|15/03/2023|||||||2023-02-08|15/12/2022|110.79||9930000000|||
2023-04-30 10:34:35|10018|103795|9938|16.63B|16630000000|206.78|1359710|-16.84|28|2023-08-30|15/06/2023||1.23||4170000000|||2023-05-31|15/03/2023||0.6517||3480000000||
2023-04-30 10:34:40|10019|103162|1802|59.03B|59030000000|206.78|3907876|-9.58|28|2023-05-31|15/03/2023||0.57|||||2023-03-01|15/12/2022|-0.34|0.57|11390000000|14080000000||
2023-04-30 10:34:45|10020|1155794|2400|12.27B|12270000000|24.7|3056771|17.06|0||
2023-04-30 10:34:50|10021|11108|GBKK|944.32B|944320000000|206.78|2763217|-13.47|34|2023-05-02|15/03/2023|0.01||97140000|49000000|||2023-02-07|15/12/2022|0.01||48850000|48000000||
2023-04-30 10:34:56|10022|103361|2504|32.95B|32950000000|28|2307131|-4.27|26|2023-08-04|15/06/2023||0.61||5480000000|||2023-05-15|15/03/2023||0.51||5140000000||
2023-04-30 10:35:02|10023|990738|1385|40.06B|40060000000|23.65|3289812|1.5|15|2023-04-28|15/03/2023|0.23||809360000||||2023-03-21|15/12/2022||||||
2023-04-30 10:35:08|10024|985152|6531|45.24B|45240000000|206.78|9871218|11.35|28|2023-07-28|15/06/2023||1.29||760000000|||2023-05-01|15/03/2023||1.12||760000000||
2023-04-30 10:35:12|10025|50187|MTMJ|25.3B|25300000000|206.78|3813175|9.92|15|2023-03-08|15/12/2022|1.6||25650000000||||2022-09-14|15/06/2022|2.14||24760000000|||
2023-04-30 10:35:18|10026|41682|GAMU|11.04B|11040000000|206.78|9593180|11.56|39|2023-06-28|15/04/2023|||||||2023-03-23|15/01/2023|0.074||1440000000|||
2023-04-30 10:35:22|10027|1165976|HAPP|117.69B|117690000000|822.75|224292|-17.72|12|2023-05-04|15/03/2023||||3160000000|||2023-01-30|15/12/2022|4.04||3670000000|3670000000||
2023-04-30 10:35:28|10028|50102|NTCJ|21.34B|21340000000|206.78|2326493|4.59|19|2023-05-22|15/03/2023||68.00||10827000000|||2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000||
2023-04-30 10:35:34|10029|103467|3005|35.49B|35490000000|206.78|4598181|27.69|28|2023-08-16|15/06/2023||1.05||8620000000|||2023-05-10|15/03/2023||0.7877||7860000000||
2023-04-30 10:35:40|10030|959045|1316|10.99B|10990000000|206.78|3760243|-2.67|15|2023-05-01|15/03/2023|||||||2023-03-15|15/12/2022||||||
2023-04-30 10:35:45|10031|37753|CCCP|2.46B|2460000000|206.78|271730|-14.35|46|2023-06-28|15/04/2023||-1.98|||||2023-04-17|15/01/2023|-1.37|-1.37|2440000000|2430000000||
2023-04-30 10:35:50|10032|950256|FRKN|4.78B|4780000000|206.78|1772941|8.96|26|2023-08-08|15/06/2023||0.0245||155700000|||2023-05-01|15/03/2023||0.0245||155700000||
2023-04-30 10:35:59|10033|950541|YINS|7.62B|7620000000|206.78|3812574|23.03|27|2023-06-22|15/04/2023||3.26|||||2023-03-23|15/01/2023|0.095|0.0555|1960000000|1960000000||
2023-04-30 10:36:04|10034|103316|2441|30.66B|30660000000|53.90|1089238|-22|28|2023-07-25|15/06/2023||0.59||3020000000|||2023-05-02|15/03/2023||0.465||2670000000||
2023-04-30 10:36:09|10035|50135|RESJ|15.31B|15310000000|4,542|757806|-15.93|16|2023-03-25|15/12/2022|||||||2022-08-25|15/06/2022||||||
2023-04-30 10:36:16|10036|103211|2108|19.43B|19430000000|206.78|1296605|-28.14|26|2023-08-14|15/06/2023||0.49||3070000000|||2023-05-02|15/03/2023||0.56||2900000000||
2023-04-30 10:36:22|10037|103429|2845|45.58B|45580000000|11.2|5322789|-6.67|28|2023-07-27|15/06/2023|||||||2023-05-04|15/03/2023||||||
2023-04-30 10:36:28|10038|102428|BCH|54.11B|54110000000|21.70|9205061|0.93|27|2023-05-31|15/03/2023||0.15||2950000000|||2023-02-27|15/12/2022|0.11|0.1197|2790000000|2810000000||
2023-04-30 10:36:35|10039|1006198|WLCON|118.69B|118690000000|28.95|1464843|3.39|26|2023-07-27|15/06/2023|||||||2023-04-28|15/03/2023|0.2347||8530000000|8527000000||
2023-04-30 10:36:39|10040|102863|VGI|37.61B|37610000000|206.78|23304351|-32.26|27|2023-05-17|15/03/2023||-0.005||1247000000|||2023-02-14|15/12/2022|0.01|0.0097|1380000000|1380000000||
2023-04-30 10:36:45|10041|103129|1707|27.11B|27110000000|206.78|677765|27.53|28|2023-08-30|15/06/2023||2.71||2780000000|||2023-05-31|15/03/2023||1.81||2290000000||
2023-04-30 10:36:51|10042|103251|2351|21.95B|21950000000|206.78|3295227|-8.71|26|2023-08-09|15/06/2023||1.41||3030000000|||2023-05-05|15/03/2023||1.1||2680000000||
2023-04-30 10:36:56|10043|1056074|6670|28.3B|28300000000|216.00|610927|2.13|28|2023-08-30|15/06/2023||5.61||6790000000|||2023-05-31|15/03/2023||6.23||7240000000||
2023-04-30 10:37:01|10044|102869|WHA|65.77B|65770000000|4.4|105533840|30.95|28|2023-08-09|15/06/2023||0.0653||3240000000|||2023-05-11|15/03/2023||0.0613||2660000000||
2023-04-30 10:37:06|10045|950427|MPIM|5.63B|5630000000|206.78|171646|-10.73|27|2023-05-26|15/03/2023|||||||2023-02-16|15/12/2022|0.093||526400000|||
2023-04-30 10:37:12|10046|103722|6285|36.56B|36560000000|92.40|7097243|20.47|29|2023-08-10|15/06/2023||2.11||25890000000|||2023-05-31|15/03/2023||1.94||25200000000||
2023-04-30 10:37:18|10047|953677|STIK|5.29B|5290000000|3.41|394430|-10.5|27|2023-06-21|15/04/2023|||||||2023-03-15|15/01/2023|0.069||978400000|978290000||
2023-04-30 10:37:23|10048|42664|MORr|2.35B|2350000000|21.60|332408|43.05|40|2023-08-29|15/06/2023||1.69||3820000000|||2023-06-07|15/03/2023||2.39||3500000000||
2023-04-30 10:37:29|10049|962595|LACOMERUBC|42.55B|42550000000|39.18|239212|3.57|28|2023-07-26|15/06/2023||0.4516||9360000000|||2023-04-26|15/03/2023|0.57|0.4779|8720000000|8760000000||
2023-04-30 10:37:34|10050|103189|2023|30.03B|30030000000|206.78|2710954|-25.25|27|2023-05-03|15/03/2023|||||||2023-03-15|15/12/2022|-0.3|-0.3|17180000000|29560000000||
2023-04-30 10:37:39|10051|102999|1227|36.7B|36700000000|206.78|735530|-19.84|26|2023-05-10|15/03/2023|||||||2023-03-31|15/12/2022|0.26||8520000000|||
2023-04-30 10:37:47|10052|42631|BOPr|2.68B|2680000000|2.14|6025925|54.18|39|2023-05-05|15/03/2023||0.13||558390000|||2023-02-24|15/12/2022|0.15|0.15|576000000|505880000||
2023-04-30 10:37:53|10053|103452|2903|31.56B|31560000000|206.78|1485532|7.69|36|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|0.44||11430000000|||
2023-04-30 10:37:58|10054|947237|KEIN|171.11B|171110000000|206.78|187664|56.81|32|2023-05-02|15/03/2023||15.31||19290000000|||2023-01-23|15/12/2022|14.3|14.31|17840000000|17840000000||
2023-04-30 10:38:03|10055|1012912|8044|7.17B|7170000000|206.78|1348|-26.48|28|2023-08-11|15/06/2023||0.0233||11780000000|||2023-05-04|15/03/2023||0.005||11680000000||
2023-04-30 10:38:09|10056|18438|CHOL|113.98B|113980000000|604|129300|-6.95|28|2023-05-12|15/03/2023|||||||2023-02-09|15/12/2022|7.1|7.1|47250000000|||
2023-04-30 10:38:14|10057|1115204|MTHJ|16.23B|16230000000|9500|442041|-16.48|11|2023-02-20|15/12/2022|8.74||51220000000||||2022-08-29|15/06/2022|10.67||47160000000|||
2023-04-30 10:38:20|10058|943829|TNSL|91.85B|91850000000|206.78|460565|-52.16|28|2023-07-26|15/06/2023||||8138000000|||2023-04-26|15/03/2023|8.9|8.1|8340000000|8470000000||
2023-04-30 10:38:25|10059|1012932|8086|16.27B|16270000000|82.80|2931|-1.43|28|2023-08-30|15/06/2023||-0.16||384000000|||2023-05-31|15/03/2023||-0.215||366000000||
2023-04-30 10:38:31|10060|103558|3545|16.93B|16930000000|79.10|5473518|-31.81|28|2023-07-28|15/06/2023||0.0233||2940000000|||2023-05-05|15/03/2023||-0.2833||2680000000||
2023-04-30 10:38:38|10061|1167309|RRRP3|6.43B|6430000000|206.78|8241474|-30.19|16|2023-08-02|15/06/2023||1.29||1080000000|||2023-05-03|15/03/2023|0.06|0.5934|573700000|646690000||
2023-04-30 10:38:42|10062|946369|1811|10.64B|10640000000|206.78|7341672|-28.74|5|2018-04-19|15/12/2017|0.01||584000000||||2017-09-14|15/06/2017|0.01||524500000|||
2023-04-30 10:38:47|10063|995736|206650|262.04B|262040000000|206.78|287173|-62.45|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|-35.38||17420000000|||
2023-04-30 10:38:52|10064|103468|3006|22.07B|22070000000|206.78|7733484|-35.2|28|2023-08-30|15/06/2023||0.06||2740000000|||2023-05-12|15/03/2023||||2560000000||
2023-04-30 10:38:57|10065|990812|1798|22.11B|22110000000|3.04|20886114|1|15|2023-04-27|15/03/2023|0.1356||3510000000|3506000000|||2023-03-28|15/12/2022||||||
2023-04-30 10:39:02|10066|941315|DANA|6.25B|6250000000|206.78|10252158|-24.24|34|2023-05-09|15/03/2023||||97000000|||2023-02-16|15/12/2022|0.003|0.0056|80000000|137220000||
2023-04-30 10:39:07|10067|1012596|5371|29.25B|29250000000|206.78|3775|31|28|2023-08-01|15/06/2023||1.11||11400000000|||2023-04-25|15/03/2023|0.65|0.65|9570000000|9570000000||
2023-04-30 10:39:12|10068|50136|TKGJ|16.2B|16200000000|206.78|1346410|-29.79|27|2023-06-05|15/03/2023||242.00||22848000000|||2023-02-14|15/12/2022||||||
2023-04-30 10:39:17|10069|1057324|THGn|56.78B|56780000000|206.78|1689170|8.94|0||
2023-04-30 10:39:24|10070|103048|1440|28B|28000000000|16.90|1143274|-17.96|27|2023-05-08|15/03/2023|||||||2023-03-15|15/12/2022|-0.19||5470000000|||
2023-04-30 10:39:29|10071|1012192|3227|15.13B|15130000000|206.78|659|-10.78|28|2023-08-29|15/03/2023||0.03||1010000000|||2023-08-01|15/06/2023||0.5667||1130000000||
2023-04-30 10:39:35|10072|1012847|6547|21.62B|21620000000|65.9|4064|-60.99|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-2.22|1.81|24000000|2500000000||
2023-04-30 10:39:41|10073|959124|FIBRAMQ12|22.5B|22500000000|206.78|1226625|31.14|31|2023-07-26|15/06/2023||0.9255||1040000000|||2023-04-28|15/03/2023|0.8158|0.8158|1090000000|1040000000||
2023-04-30 10:39:48|10074|947130|RLXO|209.94B|209940000000|206.78|132444|-21.97|27|2023-05-12|15/03/2023||2.3||7310000000|||2023-02-04|15/12/2022|1.2|1.18|6810000000|6810000000||
2023-04-30 10:39:54|10075|103720|6282|22.25B|22250000000|206.78|30876988|46.11|28|2023-08-30|15/06/2023||0.285||6950000000|||2023-05-12|15/03/2023||0.17||5690000000||
2023-04-30 10:39:59|10076|50183|FFAJ|20.18B|20180000000|206.78|2697623|4.34|16|2023-03-08|15/12/2022|1.32||1870000000||||2022-09-02|15/06/2022|0.37||3450000000|||
2023-04-30 10:40:05|10077|1055159|EMAARDEV|22.04B|22040000000|206.78|3148546|6.37|28|2023-08-10|15/06/2023||0.27||3530000000|||2023-05-01|15/03/2023||0.24||2630000000||
2023-04-30 10:40:10|10078|103042|1434|47.61B|47610000000|206.78|1118710|4.24|28|2023-08-04|15/06/2023||0.32||8210000000|||2023-05-05|15/03/2023||0.25||7960000000||
2023-04-30 10:40:18|10079|1012236|3374|26.59B|26590000000|98.00|1583|-28.99|27|2023-08-30|15/06/2023||1.34||1680000000|||2023-05-31|15/03/2023||0.9833||1440000000||
2023-04-30 10:40:23|10080|1012342|3707|25.96B|25960000000|206.78|3643|-24|26|2023-08-30|15/06/2023||0.59||2260000000|||2023-05-11|15/03/2023||0.58||2250000000||
2023-04-30 10:40:29|10081|1013401|CENA|105.09B|105090000000|206.78|313069|-27.14|25|2023-05-31|15/03/2023||6.80||1441000000|||2023-02-06|15/12/2022|7.1|7.11|1410000000|1410000000||
2023-04-30 10:40:35|10082|12539|DFM|11.99B|11990000000|206.78|9627729|-43.82|40|2023-07-27|15/06/2023||0.01||125010000|||2023-05-09|15/03/2023||0.01||101860000||
2023-04-30 10:40:40|10083|103747|8112|18.47B|18470000000|43.4|3049064|-6.16|28|2023-08-30|15/06/2023||0.44||31260000000|||2023-05-31|15/03/2023||0.23||25680000000||
2023-04-30 10:40:46|10084|102113|ARG|7.02T|7020000000000|206.78|152198|-38.54|33|2023-05-17|15/03/2023|||||||2023-02-27|15/12/2022|343.44||5739800000000|4960743000000||
2023-04-30 10:40:52|10085|990318|0512|17.95B|17950000000|206.78|2915455|5.15|15|2023-03-22|15/12/2022|0.38||4350000000||||2022-08-10|15/06/2022|0.2||5210000000|||
2023-04-30 10:40:56|10086|39851|BAYE|186.28B|186280000000|4134.75|10815|-11.08|27|2023-05-24|15/03/2023||22.7||9770000000|||2023-02-07|15/12/2022|13.5|15.7|10380000000|10890000000||
2023-04-30 10:41:04|10087|41623|CBMS|6.46B|6460000000|206.78|327626|-4.52|30|2023-05-18|15/03/2023|||||||2023-02-23|15/12/2022|0.197|0.197|612800000|612800000||
2023-04-30 10:41:09|10088|103647|5434|33.89B|33890000000|206.78|489110|11.34|28|2023-07-28|15/06/2023||4.13||13720000000|||2023-05-01|15/03/2023||3.68||12730000000||
2023-04-30 10:41:16|10089|1012355|4123|30.21B|30210000000|50.80|1966|-8.03|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.03||238700000|||
2023-04-30 10:41:20|10090|1155529|CAN|473.57M|473570000|206.78|2077827|-25.79|0||
2023-04-30 10:41:26|10091|19581|THYAO|176.36B|176360000000|206.78|32706435|209.74|39|2023-05-11|15/03/2023||||81850000000|||2023-03-15|15/12/2022|0.34|3.91|88050000000|88430000000||
2023-04-30 10:41:31|10092|18261|BIRS|74.92B|74920000000|272.95|1803683|-34.05|40|2023-07-26|15/06/2023||4.46||11536000000|||2023-05-24|15/03/2023||3.67||12150000000||
2023-04-30 10:41:41|10093|103539|3406|41.76B|41760000000|206.78|2018663|-2.24|27|2023-08-30|15/06/2023||1.21||2960000000|||2023-05-01|15/03/2023||2.81||3480000000||
2023-04-30 10:41:47|10094|102173|AGI|125.49B|125490000000|206.78|2248208|16.75|33|2023-05-17|15/03/2023|||||||2023-04-13|15/12/2022|0.52||54820000000|||
2023-04-30 10:41:51|10095|44108|181710|948.53B|948530000000|206.78|60498|-22.87|35|2023-08-11|15/06/2023||485.59||572190000000|||2023-05-12|15/03/2023||507.87||556980000000||
2023-04-30 10:41:56|10096|947119|UNOI|298.45B|298450000000|206.78|588038|13.7|27|2023-05-17|15/03/2023||3.02||29970000000|||2023-02-08|15/12/2022|2.8|2.8|29160000000|29150000000||
2023-04-30 10:42:02|10097|1012658|5904|58.65B|58650000000|206.78|598|83.46|28|2023-07-31|15/06/2023||5.51||5330000000|||2023-04-24|15/03/2023|6.44|5.95|5290000000|5290000000||
2023-04-30 10:42:08|10098|103010|1304|27.34B|27340000000|206.78|2481839|-11.92|27|2023-08-03|15/06/2023||0.36||16330000000|||2023-05-04|15/03/2023||-0.1||13440000000||
2023-04-30 10:42:13|10099|18236|JBCH|164.88B|164880000000|206.78|58521|22.84|27|2023-05-23|15/03/2023||||7690000000|||2023-02-08|15/12/2022|13.7|13.7|7930000000|7930000000||
2023-04-30 10:42:19|10100|102751|STA|30.26B|30260000000|206.78|6430003|-21.98|27|2023-05-16|15/03/2023|||||||2023-02-17|15/12/2022|0.64|0.64|25330000000|25330000000||
2023-04-30 10:42:26|10101|103016|1312|18.36B|18360000000|206.78|2928214|-22.26|28|2023-08-11|15/06/2023||0.09||4430000000|||2023-05-11|15/03/2023||0.06||3740000000||
2023-04-30 10:42:31|10102|19535|PETKM|32.95B|32950000000|206.78|85257792|36.27|39|2023-05-09|15/03/2023||||10640000000|||2023-03-02|15/12/2022|0.32||8910000000|12600000000||
2023-04-30 10:42:36|10103|103323|2451|30.46B|30460000000|71.00|461530|-0.14|28|2023-08-30|15/06/2023||1.14||3230000000|||2023-05-01|15/03/2023||0.93||2990000000||
2023-04-30 10:42:43|10104|18219|IDFC|140.48B|140480000000|206.78|9078402|53.77|39|2023-05-01|15/03/2023|||||||2023-02-01|15/12/2022|1.57||297300000|||
2023-04-30 10:42:48|10105|969085|2666|9.85B|9850000000|5.21|4021465|2.76|5|2018-04-26|15/12/2017|0.33||1760000000||||2017-09-20|15/06/2017|0.34||1650000000|||
2023-04-30 10:42:53|10106|103171|1904|34.69B|34690000000|206.78|2985036|-6.43|26|2023-08-08|15/06/2023||0.56||12100000000|||2023-05-10|15/03/2023||0.58||11840000000||
2023-04-30 10:42:58|10107|992986|1610|9.26B|9260000000|2.02|19531863|-37.46|4|2018-04-24|15/12/2017|0.06||3660000000||||2017-09-18|15/06/2017|0.06||3300000000|||
2023-04-30 10:43:03|10108|943496|1448|14.44B|14440000000|206.78|5495493|16.7|15|2023-05-31|15/03/2023|||||||2023-03-17|15/12/2022||0.31||||
2023-04-30 10:43:09|10109|103266|2368|43.14B|43140000000|206.78|10306636|8.31|28|2023-08-09|15/06/2023||1.66||7460000000|||2023-05-09|15/03/2023||1.11||6170000000||
2023-04-30 10:43:14|10110|980660|NYVCt|947.2M|947200000|206.78|0|4.63|0||
2023-04-30 10:43:18|10111|102530|GUNKUL|33.58B|33580000000|3.78|100735428|-34.83|27|2023-05-11|15/03/2023|||||||2023-02-22|15/12/2022|0.02|0.02|1570000000|1680000000||
2023-04-30 10:43:23|10112|1013041|8942|11.06B|11060000000|206.78|175|1.21|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.12||1050000000|||
2023-04-30 10:43:28|10113|103032|1409|28.4B|28400000000|206.78|2499748|-10.89|26|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|0.01||9240000000|||
2023-04-30 10:43:34|10114|103326|2455|17.84B|17840000000|206.78|4760032|11.18|28|2023-07-27|15/06/2023||0.5733||575190000|||2023-05-01|15/03/2023||0.22||386570000||
2023-04-30 10:43:39|10115|18145|GILE|143.4B|143400000000|206.78|15827|-16.55|27|2023-05-01|15/03/2023||||6160000000|||2023-02-01|15/12/2022|22.8||6190000000|||
2023-04-30 10:43:44|10116|980659|NYVAt|951.18M|951180000|206.78|0|0|0||
2023-04-30 10:43:49|10117|1141819|IFS|2.56B|2560000000|22.37|56715|-18.15|28|2023-08-09|15/06/2023||3.55|||||2023-05-10|15/03/2023||3.44||1530000000||
2023-04-30 10:43:54|10118|1155940|ONEW|149.62B|149620000000|206.78|316332|-2.43|21|2023-08-30|15/06/2023||||3460000000|||2023-05-31|15/03/2023||||4420000000||
2023-04-30 10:43:59|10119|103796|9939|28.75B|28750000000|206.78|1790921|32.49|27|2023-08-10|15/06/2023||2.65||7430000000|||2023-05-11|15/03/2023||1.94||6160000000||
2023-04-30 10:44:03|10120|946386|0182|5.94B|5940000000|206.78|12928227|-4.11|6|2020-08-10|15/06/2020|||||||2018-04-24|15/12/2017|-0.01||441900000|||
2023-04-30 10:44:09|10121|19620|YKBNK|79.99B|79990000000|9.47|188764690|112.11|40|2023-08-01|15/06/2023||0.9353||23850000000|||2023-04-28|15/03/2023|0.8592|0.8472|24820000000|23080000000||
2023-04-30 10:44:16|10122|985922|QUEC|53.8B|53800000000|206.78|477923|-48.81|28|2023-08-30|15/06/2023||8.4||47140000000|||2023-05-31|15/03/2023||8.39||45550000000||
2023-04-30 10:44:22|10123|103216|2204|43.74B|43740000000|79|4840478|34.13|36|2023-08-03|15/06/2023||1.74||7930000000|||2023-05-11|15/03/2023||1.83||8370000000||
2023-04-30 10:44:27|10124|18636|CESP6|8.3B|8300000000|25.25|2482386|0|35|2022-05-03|15/03/2022||0.3416||533480000|||2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000||
2023-04-30 10:44:33|10125|100254|INBF|48.29B|48290000000|107.65|7983296|-29.92|28|2023-08-03|15/06/2023||7.04|||||2023-05-01|15/03/2023||6.76||||
2023-04-30 10:44:39|10126|102467|CHG|38.5B|38500000000|206.78|39014310|-10.26|27|2023-05-18|15/03/2023||0.03||1880000000|||2023-02-24|15/12/2022|0.028|0.0287|1720000000|1720000000||
2023-04-30 10:44:43|10127|100145|3899|14.62B|14620000000|206.78|2235502|-13.34|11|2023-03-23|15/12/2022|||||||2022-03-21|15/12/2021||||4613000000||
2023-04-30 10:44:48|10128|1142212|AFFL|124.14B|124140000000|206.78|256096|-23.74|18|2023-08-30|15/06/2023||5.1||4000000000|||2023-05-31|15/03/2023||4.8||3570000000||
2023-04-30 10:44:53|10129|19339|CCOLA|59.9B|59900000000|206.78|456773|94.17|40|2023-08-09|15/06/2023||9.18||25370000000|||2023-05-04|15/03/2023||2.58||15570000000||
2023-04-30 10:44:58|10130|50199|SPGJ|10.93B|10930000000|206.78|363926|19.01|15|2023-02-21|15/12/2022|2.48||29120000000||||2022-08-29|15/06/2022|1.86||24600000000|||
2023-04-30 10:45:04|10131|963738|TLSV|36.41B|36410000000|2,129.80|21683|-45.09|27|2023-05-31|15/03/2023||17.45||20450000000|||2023-01-25|15/12/2022|16.95|16.94|20080000000|20060000000||
2023-04-30 10:45:10|10132|18781|SLCE3|8.88B|8880000000|206.78|1338851|-13.64|40|2023-08-10|15/06/2023||1.77||2080000000|||2023-05-15|15/03/2023||2.09||2070000000||
2023-04-30 10:45:14|10133|943514|2186|14.48B|14480000000|206.78|20122048|55.87|15|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022|0.023|||||
2023-04-30 10:45:19|10134|18129|FINX|103.93B|103930000000|167.5|428865|8.72|32|2023-05-26|15/03/2023||2.2||12040000000|||2023-02-04|15/12/2022|1.2|1.3|11250000000|9510000000||
2023-04-30 10:45:25|10135|103619|4919|55.83B|55830000000|206.78|8483537|-8.9|28|2023-08-03|15/06/2023||2.16||9880000000|||2023-05-08|15/03/2023||1.87||9360000000||
2023-04-30 10:45:30|10136|103703|6213|25.37B|25370000000|69.90|1776021|-32.14|28|2023-07-25|15/06/2023||0.8214||6600000000|||2023-05-02|15/03/2023||0.56||6230000000||
2023-04-30 10:45:34|10137|39919|TTKL|101.25B|101250000000|206.78|75114|-13.53|30|2023-07-26|15/06/2023||||4872000000|||2023-05-24|15/03/2023||5.20||6430000000||
2023-04-30 10:45:39|10138|18067|CHMB|118.89B|118890000000|206.78|1184394|-37.71|28|2023-05-25|15/03/2023||5.1||45900000000|||2023-02-07|15/12/2022|7.8|7.8|82960000000|82960000000||
2023-04-30 10:45:45|10139|18049|BLUS|142.25B|142250000000|206.78|93953|30.41|28|2023-05-04|15/03/2023||10.87||25330000000|||2023-01-31|15/12/2022|6.1|6.1|17880000000|17880000000||
2023-04-30 10:45:49|10140|12534|ARMX|4.79B|4790000000|206.78|512917|-19.85|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||
2023-04-30 10:45:55|10141|1130904|KPIE|247.85B|247850000000|206.78|2714120|65.09|21|2023-08-30|15/06/2023||3.99||10550000000|||2023-05-31|15/03/2023|4.09|3.96|10170000000|9840000000||
2023-04-30 10:45:59|10142|103494|3036|58.66B|58660000000|206.78|1066157|-7.52|28|2023-08-10|15/06/2023||1.37||140630000000|||2023-05-12|15/03/2023||1.26||132040000000||
2023-04-30 10:46:06|10143|18065|CNTY|76.03B|76030000000|206.78|175940|-18.58|31|2023-07-26|15/06/2023||||9909000000|||2023-04-24|15/03/2023|6.1||11980000000|11870000000||
2023-04-30 10:46:11|10144|1054591|TTWSF|1.01B|1010000000|206.78|12000|0|0||
2023-04-30 10:46:16|10145|18082|CRSL|263.09B|263090000000|206.78|34202|-2.29|31|2023-07-18|15/06/2023||||6750000000|||2023-04-18|15/03/2023|19.94||7150000000|6850000000||
2023-04-30 10:46:23|10146|37978|TPE|3.63B|3630000000|206.78|3631591|-38.24|39|2023-05-30|15/03/2023||||15200000000|||2023-03-29|15/12/2022|-0.1324||10770000000|8850000000||
2023-04-30 10:46:28|10147|50137|CMLJ|10.49B|10490000000|206.78|1055089|-28.29|18|2023-05-22|15/03/2023|||||||2022-11-21|15/09/2022|3.66||3740000000|||
2023-04-30 10:46:33|10148|8808|MTEL|410.12B|410120000000|426|374816|9.65|39|2023-05-10|15/03/2023||||196560000000|||2023-02-22|15/12/2022|17.52|18.32|199200000000|196310000000||
2023-04-30 10:46:39|10149|102315|SECB|69.51B|69510000000|206.78|559897|-10.44|33|2023-08-09|15/06/2023||3.44||10980000000|||2023-05-03|15/03/2023||3.27||10650000000||
2023-04-30 10:46:44|10150|50103|PSGJ|4.8B|4800000000|206.78|1413847|-22.83|18|2022-10-12|15/08/2022|||||||2022-04-18|15/02/2022|34.3||7450000000|||
2023-04-30 10:46:51|10151|1012358|4128|32.05B|32050000000|206.78|4327|18.69|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.9||449900000|||
2023-04-30 10:46:56|10152|1174912|383310|1.02T|1020000000000|206.78|602299|33.33|7|2023-03-16|15/12/2022|977.39||89390000000||||2022-11-09|15/09/2022|665||60600000000|||
2023-04-30 10:47:01|10153|1061909|AMBE|62.94B|62940000000|1868.1|66581|-49.64|25|2023-08-30|15/06/2023||14.18||20690000000|||2023-05-31|15/03/2023||21.38||21950000000||
2023-04-30 10:47:05|10154|50207|KAPJ|7.53B|7530000000|206.78|3245988|-40.39|16|2023-02-21|15/12/2022|0.3||15270000000||||2022-08-24|15/06/2022|0.32||14330000000|||
2023-04-30 10:47:10|10155|103206|2103|22.91B|22910000000|206.78|1671865|-13.82|28|2023-08-10|15/06/2023||0.93||9020000000|||2023-06-13|15/03/2023||0.82||8430000000||
2023-04-30 10:47:16|10156|27076|BOLSAA|22.96B|22960000000|206.78|1381737|-1.68|38|2023-07-18|15/06/2023||0.7194||1030000000|||2023-05-01|15/03/2023|0.72|0.6933|1030000000|1010000000||
2023-04-30 10:47:20|10157|979560|064550|1.5T|1500000000000|58,100|1041891|90.18|25|2023-05-17|15/03/2023||||578700000000|||2023-03-01|15/12/2022|-229.74||49800000000|562400000000||
2023-04-30 10:47:25|10158|1166416|COMU|101.02B|101020000000|206.78|4993|-16.55|17|2023-05-31|15/03/2023||||2460000000|||2023-03-01|15/12/2022|14.95||2440000000|2440000000||
2023-04-30 10:47:30|10159|1129147|VAMO3|12.43B|12430000000|206.78|3648457|-10.83|16|2023-07-27|15/06/2023||0.17||1780000000|||2023-04-26|15/03/2023|0.17|0.17|1690000000|1700000000||
2023-04-30 10:47:36|10160|103215|2201|79.99B|79990000000|80.6|22608669|103.54|37|2023-08-10|15/06/2023||1.13||19380000000|||2023-05-12|15/03/2023||1.34||19990000000||
2023-04-30 10:47:40|10161|103165|1808|33.83B|33830000000|206.78|373381|23.56|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.49||1550000000|||
2023-04-30 10:47:45|10162|103209|2106|28.37B|28370000000|206.78|612780|-2.04|28|2023-08-10|15/06/2023||0.165||9370000000|||2023-05-12|15/03/2023||-0.03||8110000000||
2023-04-30 10:47:51|10163|18162|GUJL|371.47B|371470000000|206.78|168741|20.61|25|2023-05-31|15/03/2023||||14410000000|||2023-01-27|15/12/2022|30|30.1|14180000000|13920000000||
2023-04-30 10:47:55|10164|950467|PMAS|3.49B|3490000000|206.78|1358592|42.44|25|2023-05-18|15/03/2023|||||||2023-02-23|15/12/2022|0.032|0.025|147700000|147830000||
2023-04-30 10:48:00|10165|103207|2104|19.4B|19400000000|206.78|1897712|-14.35|27|2023-08-09|15/06/2023||0.11||5640000000|||2023-05-09|15/03/2023||0.2||5140000000||
2023-04-30 10:48:05|10166|37737|BDXP|9.34B|9340000000|206.78|15821|79.41|40|2023-07-24|15/06/2023||||2340000000|||2023-05-01|15/03/2023||||1890000000||
2023-04-30 10:48:10|10167|943638|INEE|60.54B|60540000000|206.78|458958|-43.73|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||
2023-04-30 10:48:14|10168|949951|EQUJ|12.28B|12280000000|206.78|1107227|-26.93|15|2023-05-02|15/02/2023|||||||2022-10-03|15/08/2022|1.42||1050000000|||
2023-04-30 10:48:19|10169|1096132|NIU|286.16M|286160000|3.72|532188|-61.05|20|2023-04-04|15/03/2023|||||||2023-03-20|15/12/2022|-0.24|1.01|612270000|1380000000||
2023-04-30 10:48:24|10170|947206|VNTI|203.41B|203410000000|206.78|47348|-5.65|27|2023-05-15|15/03/2023||12.6||5330000000|||2023-02-06|15/12/2022|12.2|12.2|5090000000|5090000000||
2023-04-30 10:48:30|10171|947307|VMAR|42.9B|42900000000|2,167.05|26879|-32.69|27|2023-05-26|15/03/2023||-11.9||5770000000|||2023-02-06|15/12/2022|10.1|11.29|7770000000|7770000000||
2023-04-30 10:48:36|10172|103204|2101|32.11B|32110000000|38.50|1034882|-0.26|25|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|-0.58|-0.27|1520000000|2130000000||
2023-04-30 10:48:42|10173|13226|VFQS|7.39B|7390000000|206.78|2483734|3.82|27|2023-05-02|15/03/2023|0.03|0.033|775900000|775940000|||2023-02-27|15/12/2022|0.04|0.0323|890000000|889700000||
2023-04-30 10:48:47|10174|19585|TOASO|96B|96000000000|192.00|7487933|152.39|40|2023-08-02|15/06/2023||3.48||16960000000|||2023-05-01|15/03/2023|4.87|2.95|18740000000|19410000000||
2023-04-30 10:48:52|10175|979066|007390|657.9B|657900000000|10,500|1637331|-38.95|24|2023-03-23|15/12/2022|69.62||5890000000||||2022-11-14|15/09/2022|-155||5520000000|||
2023-04-30 10:48:56|10176|103484|3026|16.12B|16120000000|206.78|276495|-10.53|26|2023-05-04|15/03/2023||1.57||3336000000|||2023-03-15|15/12/2022|1.19|1.76|3290000000|3456000000||
2023-04-30 10:49:02|10177|1030994|MEGA3|5.75B|5750000000|9.24|1646790|-13.48|26|2023-08-14|15/06/2023||-0.0856||375480000|||2023-05-15|15/03/2023||-0.1759||377600000||
2023-04-30 10:49:08|10178|1081587|ONTE|47.37B|47370000000|222.7|248027|-32.42|25|2023-07-27|15/06/2023||||7280000000|||2023-05-31|15/03/2023||1.6||7990000000||
2023-04-30 10:49:12|10179|943460|0777|8.21B|8210000000|15.32|1647656|-3.28|19|2023-06-13|15/03/2023|||||||2023-03-27|15/12/2022||0.80||4086000000||
2023-04-30 10:49:16|10180|953680|SUNW|5.51B|5510000000|1.610|1324413|10.27|27|2023-05-17|15/03/2023|||||||2023-01-30|15/12/2022|0.024||186700000|186700000||
2023-04-30 10:49:21|10181|103435|2855|24.24B|24240000000|206.78|784235|-19.95|25|2023-04-10|15/03/2023|||||||2023-03-30|15/12/2022|0.15||1680000000|||
2023-04-30 10:49:26|10182|19574|TAVHL|25.45B|25450000000|206.78|4314701|64.37|39|2023-07-25|15/06/2023|||||||2023-04-25|15/03/2023|-0.12||251000000|231490000||
2023-04-30 10:49:30|10183|100056|0819|10.24B|10240000000|206.78|3385166|37.94|19|2023-05-01|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-04-30 10:49:38|10184|103288|2401|13.95B|13950000000|206.78|2481906|-28.51|27|2023-05-11|15/03/2023|||||||2023-03-15|15/12/2022|-0.22|0.37|1170000000|1880000000||
2023-04-30 10:49:43|10185|990763|1478|4.51B|4510000000|3.83|1140559|-31.48|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||
2023-04-30 10:49:48|10186|20982|BMA|2.3B|2300000000|206.78|189210|20.59|36|2023-08-23|15/06/2023||1.03|||||2023-05-24|15/03/2023||0.979||||
2023-04-30 10:49:53|10187|40970|Q|46.1B|46100000000|206.78|1340738|8.05|26|2023-07-20|15/06/2023||2.51|||||2023-04-24|15/03/2023|2.21|2.01|12190000000|11330000000||
2023-04-30 10:49:58|10188|100005|0081|16.12B|16120000000|4.53|6427370|-2.37|31|2023-03-23|15/12/2022||0.73||35447000000|||2022-10-17|15/09/2022||1.13||65875000000||
2023-04-30 10:50:04|10189|18602|ARZZ3|7.29B|7290000000|206.78|1736007|-25.16|35|2023-08-10|15/06/2023||0.852||1150000000|||2023-05-02|15/03/2023||0.7445||1020000000||
2023-04-30 10:50:10|10190|18131|FISO|79.87B|79870000000|206.78|2356323|-6.88|29|2023-05-08|15/03/2023||1.8||15340000000|||2023-02-02|15/12/2022|2.3|2.3|15050000000|15050000000||
2023-04-30 10:50:14|10191|41679|IGRE|6.28B|6280000000|206.78|683644|7.36|28|2023-07-24|15/06/2023|||||||2023-05-01|15/03/2023|0.03||154600000|154600000||
2023-04-30 10:50:19|10192|102100|CCB|3.62T|3620000000000|206.78|941588|-48.54|37|2023-08-07|15/06/2023||80.81||3195840000000|||2023-05-09|15/03/2023||40.43||3273110000000||
2023-04-30 10:50:26|10193|50088|AFEJ|9.11B|9110000000|206.78|223446|-15.24|31|2023-07-26|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-30 10:50:31|10194|18257|KECL|117.99B|117990000000|206.78|285048|15.4|30|2023-08-02|15/06/2023||1.30||29580000000|||2023-05-03|15/03/2023||2.9||49950000000||
2023-04-30 10:50:36|10195|103784|9925|15.81B|15810000000|206.78|127078|2.88|25|2023-05-17|15/03/2023|||||||2023-03-21|15/12/2022|0.42||1940000000|||
2023-04-30 10:50:42|10196|103571|3596|22.15B|22150000000|206.78|1214514|-21.48|28|2023-08-10|15/06/2023||2.1||11790000000|||2023-05-04|15/03/2023||1.89||11230000000||
2023-04-30 10:50:48|10197|11193|ALQK|280.24M|280240000|206.78|790363|-30.4|24|2022-08-14|15/06/2022|0.01||68730000||||2022-05-23|15/03/2022|0.02||68360000|||
2023-04-30 10:50:54|10198|103143|1723|26.7B|26700000000|115.00|229238|0.44|36|2023-08-10|15/06/2023||1.77||2360000000|||2023-05-31|15/03/2023||1.7||2250000000||
2023-04-30 10:51:00|10199|27105|LABB|14.86B|14860000000|206.78|4588437|-30.48|40|2023-07-26|15/06/2023||0.4542||4530000000|||2023-04-26|15/03/2023|0.31|0.3767|4180000000|4200000000||
2023-04-30 10:51:05|10200|103488|3030|15.19B|15190000000|206.78|454006|-7.22|25|2023-05-03|15/03/2023|||||||2023-02-23|15/12/2022|1.35||1410000000|||
2023-04-30 10:51:10|10201|1167046|3913|2.15B|2150000000|206.78|8068997|-64.67|0||
2023-04-30 10:51:14|10202|41621|ALLI|5.16B|5160000000|206.78|1660166|-11.9|38|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.114|0.1142|496500000|496530000||
2023-04-30 10:51:19|10203|11110|KIBK|204.05B|204050000000|206.78|5081342|-20.82|33|2023-05-31|15/03/2023||||18000000|||2023-03-01|15/12/2022|0.01||15900000|16000000||
2023-04-30 10:51:25|10204|102311|RLC|70.9B|70900000000|14.420|8629661|-24.58|28|2023-08-09|15/06/2023||0.47||10080000000|||2023-05-11|15/03/2023||0.47||9170000000||
2023-04-30 10:51:31|10205|18430|THMX|257.51B|257510000000|206.78|53442|8.02|40|2023-08-09|15/06/2023||10.37||21300000000|||2023-05-19|15/03/2023||11.86||23110000000||
2023-04-30 10:51:37|10206|13225|UDCD|3.95B|3950000000|1.115|1973819|-22.9|35|2023-07-19|15/06/2023|||||||2023-05-01|15/03/2023|0.02||562800000|||
2023-04-30 10:51:42|10207|103427|2838|57.86B|57860000000|16.10|867537|8.18|25|2023-05-15|15/03/2023|||||||2023-03-16|15/12/2022|0.32||8880000000|||
2023-04-30 10:51:47|10208|103805|9958|25.68B|25680000000|206.78|4053557|-13.33|26|2023-08-30|15/06/2023||1.27||3130000000|||2023-05-31|15/03/2023||0.45||2650000000||
2023-04-30 10:51:52|10209|993249|1458|8.26B|8260000000|3.58|10350603|-12.68|6|2023-03-30|15/12/2022||0.02||1397000000|||2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000||
2023-04-30 10:51:57|10210|103390|2606|45.97B|45970000000|206.78|7681803|-15.26|27|2023-08-09|15/06/2023||1.45||4060000000|||2023-05-05|15/03/2023||0.945||3440000000||
2023-04-30 10:52:03|10211|103765|8926|28.57B|28570000000|206.78|3512378|34.76|25|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|1.01||2060000000|||
2023-04-30 10:52:09|10212|1054797|FINV|1.11B|1110000000|206.78|889122|5.85|25|2023-05-17|15/03/2023|||||||2023-03-14|15/12/2022|1.91||3050000000|||
2023-04-30 10:52:13|10213|50034|0460|7.46B|7460000000|206.78|24985390|-37.01|19|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-04-30 10:52:19|10214|50506|ALUP11|8.24B|8240000000|206.78|1158899|13.65|28|2023-08-15|15/06/2023||0.4724||841920000|||2023-05-10|15/03/2023||0.4713||936190000||
2023-04-30 10:52:24|10215|18719|LIGT3|1.2B|1200000000|206.78|10630905|-64.5|40|2023-08-10|15/06/2023||0.09||3310000000|||2023-05-11|15/03/2023||0.1||4350000000||
2023-04-30 10:52:29|10216|103229|2312|19.28B|19280000000|206.78|4648434|-7.39|25|2023-05-12|15/03/2023|||||||2023-03-28|15/12/2022|-0.01||48780000000|||
2023-04-30 10:52:33|10217|1155841|9966|14.76B|14760000000|206.78|7923870|89.12|0||
2023-04-30 10:52:39|10218|103718|6278|28.8B|28800000000|98.50|2357635|-6.64|28|2023-08-08|15/06/2023||3.33||15590000000|||2023-05-01|15/03/2023||2.65||13270000000||
2023-04-30 10:52:44|10219|1006205|TPIPPn|27.89B|27890000000|206.78|2151305|-13.09|0||
2023-04-30 10:52:49|10220|41633|MAGM|1.6B|1600000000|206.78|948144|-38.67|30|2023-05-24|15/03/2023|||||||2023-02-28|15/12/2022|0.026|0.026|538900000|538900000||
2023-04-30 10:52:55|10221|18066|CESC|90.8B|90800000000|206.78|2017446|-20.02|45|2023-08-09|15/06/2023||||42490000000|||2023-05-19|15/03/2023||||66210000000||
2023-04-30 10:53:01|10222|1159071|SUVH|120.13B|120130000000|472|291652|-20.84|18|2023-05-31|15/03/2023||||3730000000|||2023-02-07|15/12/2022|4.2|4.25|3540000000|3560000000||
2023-04-30 10:53:07|10223|43708|005070|5.35T|5350000000000|206.78|760224|211.05|26|2023-08-15|15/06/2023||||175300000000|||2023-05-12|15/03/2023||||150000000000||
2023-04-30 10:53:14|10224|1012983|8415|36.39B|36390000000|206.78|487|-0.28|27|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|0.6|1.23|6240000000|6300000000||
2023-04-30 10:53:21|10225|102605|MEGA|35.75B|35750000000|41|2696061|-16.33|27|2023-05-12|15/03/2023|||||||2023-02-23|15/12/2022|0.46|0.46|3880000000|3880000000||
2023-04-30 10:53:26|10226|1171579|AZNOULA|192.5M|192500000|206.78|517495|-21.17|12|2023-03-06|15/12/2022|||14340000||||2022-11-03|15/09/2022|||12730000|||
2023-04-30 10:53:32|10227|100082|1083|11.76B|11760000000|206.78|2798107|-7.42|30|2023-05-17|15/03/2023|||||||2023-03-16|15/12/2022|-0.02|0.60|9910000000|15492000000||
2023-04-30 10:53:37|10228|101592|SMRA|9.24T|9240000000000|206.78|26423856|-21.13|38|2023-08-01|15/06/2023||7.29|||||2023-05-02|15/03/2023||6.07||||
2023-04-30 10:53:41|10229|1141292|GREA|5.99B|5990000000|206.78|735759|18.61|18|2023-08-14|15/06/2023||0.0372||150920000|||2023-05-01|15/03/2023||0.0372||150920000||
2023-04-30 10:53:46|10230|946387|0327|6.95B|6950000000|206.78|1269037|-5.56|29|2023-05-31|15/03/2023|||||||2023-03-22|15/12/2022|0.51|0.63|3880000000|4488000000||
2023-04-30 10:53:52|10231|101638|EXCL|22.88T|22880000000000|206.78|20808621|-45.14|38|2023-08-03|15/06/2023||28.35|||||2023-05-15|15/03/2023||26.37||||
2023-04-30 10:53:58|10232|102270|MEG|62.37B|62370000000|206.78|45086361|-30.07|33|2023-08-02|15/06/2023||0.1156||8610000000|||2023-05-15|15/03/2023||0.1022||7620000000||
2023-04-30 10:54:02|10233|1175317|BOURSA|359.59M|359590000|206.78|151761|-32.42|12|2023-05-31|15/03/2023||||9000000|||2023-03-01|15/12/2022|0.01||9700000|10000000||
2023-04-30 10:54:07|10234|101583|FREN|19.79T|19790000000000|206.78|146205241|-28.92|25|2023-04-27|15/03/2023|-1.13||2774500000000||||2023-04-10|15/12/2022|-1.78||2915700000000|||
2023-04-30 10:54:12|10235|100146|3983|9.54B|9540000000|206.78|3844555|-24.18|9|2023-03-29|15/12/2022|||||||2018-04-26|15/12/2017|-0.05||4660000000|5655000000||
2023-04-30 10:54:17|10236|1012389|4174|19.45B|19450000000|84.9|813|-23.86|26|2023-05-05|15/03/2023|||||||2023-03-29|15/12/2022|-2.52|-2.05|507000|3000000||
2023-04-30 10:54:24|10237|946567|DAMAC|8.47B|8470000000|1.400|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|||2022-08-11|15/06/2022||0.01||1067000000||
2023-04-30 10:54:29|10238|103791|9933|33.68B|33680000000|206.78|1863212|-8.8|28|2023-08-02|15/06/2023||0.6967||23960000000|||2023-05-03|15/03/2023||0.6133||23620000000||
2023-04-30 10:54:34|10239|41404|ANDINAB|1.76T|1760000000000|206.78|729391.83|30.46|40|2023-08-01|15/06/2023||28.61||611000000000|||2023-04-25|15/03/2023|45.8|51.12|697860000000|694970000000||
2023-04-30 10:54:39|10240|103699|6202|15.54B|15540000000|68.70|1462737|-26.6|28|2023-07-24|15/06/2023||0.7||1210000000|||2023-04-27|15/03/2023|0.3|0.3367|927000000|934670000||
2023-04-30 10:54:44|10241|1056483|1789|11.72B|11720000000|10.5|3085865|144.76|4|2018-04-26|15/12/2017|0.07||210200000||||2017-12-07|15/06/2017|0.07||162500000|||
2023-04-30 10:54:49|10242|993295|DCPJ|22.9B|22900000000|206.78|710978|-30.95|14|2023-05-22|15/02/2023||58.70|||||2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000||
2023-04-30 10:54:55|10243|102405|AMATA|26.8B|26800000000|206.78|8458084|6.88|29|2023-08-11|15/06/2023||0.3999||1920000000|||2023-05-15|15/03/2023||0.3666||1730000000||
2023-04-30 10:55:00|10244|50180|LBHJ|27.45B|27450000000|10,422|442054|0|17|2022-03-11|15/12/2021|||||||2021-08-04|15/06/2021|0.85||22610000000|||
2023-04-30 10:55:07|10245|18394|SOFT|118.42B|118420000000|206.78|879460|51.53|28|2023-05-31|15/03/2023||7.8||18920000000|||2023-01-24|15/12/2022|8.49|8.45|22610000000|22610000000||
2023-04-30 10:55:13|10246|102165|BLOOM|113.83B|113830000000|206.78|5401803|73.27|29|2023-08-01|15/06/2023||0.0841||8610000000|||2023-05-17|15/03/2023||0.0696||8430000000||
2023-04-30 10:55:17|10247|103365|2511|19.47B|19470000000|206.78|550448|-4|26|2023-08-04|15/06/2023||0.01||1740000000|||2023-05-05|15/03/2023||0.11||1910000000||
2023-04-30 10:55:21|10248|50156|JSEJ|8.23B|8230000000|206.78|177827|-13.35|19|2023-02-27|15/12/2022|3.62||1290000000||||2022-08-03|15/06/2022|5.4||1360000000|||
2023-04-30 10:55:27|10249|50143|RLOJ|9.4B|9400000000|206.78|306531|33.81|18|2023-05-26|15/03/2023|||||||2022-11-25|15/09/2022|3.23||6020000000|||
2023-04-30 10:55:32|10250|41427|CONCHATORO|712.75B|712750000000|206.78|819887.42|-22.84|39|2023-05-16|15/03/2023||||162720000000|||2023-03-30|15/12/2022|28.45|26.4|246690000000|252530000000||
2023-04-30 10:55:37|10251|18743|ODPV3|5.52B|5520000000|206.78|2387925|-0.19|40|2023-08-09|15/06/2023||0.1858||506180000|||2023-05-10|15/03/2023||0.2337||505790000||
2023-04-30 10:55:42|10252|18461|VIPI|84.13B|84130000000|206.78|223264|-10.84|27|2023-05-17|15/03/2023||2.1||4480000000|||2023-01-25|15/12/2022|3.1|3.1|5260000000|5260000000||
2023-04-30 10:55:48|10253|1162311|AXSR|3.31B|3310000000|206.78|947177|-0.52|28|2023-07-19|15/06/2023|||||||2023-04-18|15/03/2023|0.0181||70350000|||
2023-04-30 10:55:55|10254|15728|FANH|477.45M|477450000|206.78|28767|35.69|39|2023-05-25|15/03/2023|||||||2023-03-13|15/12/2022|1.31|4.9|767370000|602970000||
2023-04-30 10:56:02|10255|102105|CFV|4.84T|4840000000000|206.78|132347|-54.17|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|75.99||3066900000000|967000000000||
2023-04-30 10:56:07|10256|18021|BJEL|126.01B|126010000000|206.78|77822|0.02|35|2023-08-09|15/06/2023||7.89|||||2023-05-24|15/03/2023||5.3||13920000000||
2023-04-30 10:56:14|10257|1050113|DESP|347.45M|347450000|206.78|285383|-52.57|26|2023-08-17|15/06/2023||-0.07||170200000|||2023-05-11|15/03/2023||-0.05||154700000||
2023-04-30 10:56:20|10258|980029|194480|612.13B|612130000000|57600|160302|-5.73|28|2023-08-15|15/06/2023||1195||60000000000|||2023-05-16|15/03/2023||2282||50230000000||
2023-04-30 10:56:26|10259|1012083|1785|21.7B|21700000000|206.78|2120|-25.82|26|2023-08-30|15/06/2023||0.54||6010000000|||2023-05-31|15/03/2023||0.39||5820000000||
2023-04-30 10:56:31|10260|103473|3014|14.26B|14260000000|206.78|880420|-8.2|25|2023-05-02|15/03/2023||0.98||968000000|||2023-02-24|15/12/2022|1.27|0.88|1150000000|1010000000||
2023-04-30 10:56:38|10261|20389|ARCO|1.67B|1670000000|7.940|754670|9.52|40|2023-08-09|15/06/2023||0.17||954920000|||2023-05-17|15/03/2023||0.1467||977020000||
2023-04-30 10:56:44|10262|39876|JKLC|92.25B|92250000000|206.78|297306|76.43|44|2023-05-17|15/03/2023||8.8||17460000000|||2023-02-10|15/12/2022|6.3|6.38|14890000000|15050000000||
2023-04-30 10:56:49|10263|103768|9802|23.38B|23380000000|123|1606921|-20.39|28|2023-07-18|15/06/2023||3.5||6000000000|||2023-04-20|15/03/2023|2.49|2.49|5050000000|5050000000||
2023-04-30 10:56:54|10264|18809|UNIP6|8.28B|8280000000|206.78|266523|-27.07|25|2023-05-11|15/03/2023|||||||2023-03-20|15/12/2022|2.01||1440000000|||
2023-04-30 10:57:00|10265|18243|JMSH|57.97B|57970000000|60.95|868607|-20.69|28|2023-07-25|15/06/2023|||||||2023-05-03|15/03/2023||||||
2023-04-30 10:57:07|10266|103261|2362|17.85B|17850000000|206.78|792065|-9.9|25|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|0.24||5220000000|||
2023-04-30 10:57:12|10267|41415|CAP|844.53B|844530000000|206.78|162483.63|-46.57|39|2023-08-16|15/06/2023||1.3|||||2023-05-12|15/03/2023||0.49||676000000||
2023-04-30 10:57:17|10268|986203|SPRC|42.06B|42060000000|206.78|14655744|-10.19|28|2023-08-09|15/06/2023||0.3439|||||2023-05-10|15/03/2023||0.305||60220000000||
2023-04-30 10:57:23|10269|50142|VKEJ|13.08B|13080000000|1262|1404820|-6.17|15|2023-05-29|15/03/2023|||||||2022-11-29|15/09/2022|1.09||1840000000|||
2023-04-30 10:57:30|10270|41431|ITAUCL|1.77T|1770000000000|206.78|868184388.58|4.6|36|2023-07-31|15/06/2023||0.0868|||||2023-04-28|15/03/2023||0.0809||||
2023-04-30 10:57:34|10271|980010|182400|458.18B|458180000000|11,480|430105|-45.59|24|2023-03-20|15/12/2022|-246.09||3460000000||||2022-12-09|15/09/2022|-346.75||2730000000|||
2023-04-30 10:57:39|10272|18402|STTE|63.81B|63810000000|206.78|516584|-17.06|31|2023-07-20|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 10:57:44|10273|103413|2723|27.99B|27990000000|206.78|2462429|68.11|32|2023-08-18|15/06/2023||1.32||5260000000|||2023-05-31|15/03/2023||1.05||5180000000||
2023-04-30 10:57:48|10274|50019|3377|5.24B|5240000000|206.78|10723944|-54|19|2023-03-21|15/12/2022||0.21||42163000000|||2022-08-19|15/06/2022||0.14||28109000000||
2023-04-30 10:57:54|10275|6379|SOHU|447.36M|447360000|206.78|35372|-14.34|39|2023-05-01|15/03/2023|||||||2023-02-21|15/12/2022|-0.06||160400000|||
2023-04-30 10:58:00|10276|50092|HYPJ|11.44B|11440000000|206.78|743606|-11.77|17|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|5|5|2120000000|||
2023-04-30 10:58:05|10277|994066|PSHn|27.14B|27140000000|206.78|784077|-6.77|0||
2023-04-30 10:58:10|10278|980111|222080|781.88B|781880000000|206.78|2188630|-6.72|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|22.61||68400000000|68400000000||
2023-04-30 10:58:15|10279|42658|LMDr|976.03M|976030000|5.6|162848|-13.98|29|2023-05-31|15/03/2023|||||||2023-05-02|15/12/2022||||||
2023-04-30 10:58:20|10280|18289|MOFS|91.51B|91510000000|206.78|87874|-31.58|28|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023|11.31||10270000000|||
2023-04-30 10:58:26|10281|50071|3339|5.95B|5950000000|1.390|5473695|-36.24|24|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||0.11||5673000000||
2023-04-30 10:58:31|10282|50035|0506|8.06B|8060000000|206.78|508565|2.13|26|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-04-30 10:58:36|10283|1169503|248070|1.19T|1190000000000|206.78|369388|-1.81|12|2023-08-10|15/06/2023||||489000000000|||2023-05-31|15/03/2023||||445000000000||
2023-04-30 10:58:40|10284|1166568|UTIA|83.59B|83590000000|206.78|251470|-16.88|17|2023-05-31|15/03/2023|6.75||2980000000|2890000000|||2023-01-30|15/12/2022|4.72||2840000000|2910000000||
2023-04-30 10:58:45|10285|969099|6878|958.72M|958720000|206.78|334487938|-93.54|15|2023-05-02|15/03/2023|||||||2023-03-31|15/12/2022||0.06||1017000000||
2023-04-30 10:58:51|10286|18029|BACH|83.83B|83830000000|206.78|1854078|-6.16|44|2023-05-29|15/03/2023||||15710000000|||2023-02-11|15/12/2022|2.2|1.9|9810000000|10150000000||
2023-04-30 10:58:56|10287|100078|1052|7.16B|7160000000|206.78|2049059|-14.91|6|2018-03-26|15/12/2017|0.34||1500000000||||2017-09-07|15/06/2017|0.23||1200000000|||
2023-04-30 10:59:01|10288|103284|2393|17.71B|17710000000|206.78|990590|-7.63|37|2023-08-10|15/06/2023||0.4925||4530000000|||2023-05-11|15/03/2023||0.3125||4260000000||
2023-04-30 10:59:07|10289|947234|GRAN|72.65B|72650000000|206.78|741111|6.58|28|2023-07-25|15/06/2023||||10677000000|||2023-05-16|15/03/2023||||11470000000||
2023-04-30 10:59:12|10290|103175|1909|22.84B|22840000000|17.2|4718523|-14.07|28|2023-08-30|15/06/2023||-0.12||13550000000|||2023-04-06|15/03/2023|-0.34|-0.34|11570000000|11570000000||
2023-04-30 10:59:17|10291|103617|4915|27.57B|27570000000|60.00|4035465|7.33|28|2023-08-11|15/06/2023||1.56||18300000000|||2023-05-04|15/03/2023||1.08||15430000000||
2023-04-30 10:59:23|10292|1161487|353200|1.09T|1090000000000|206.78|461977|-29.58|14|2023-08-30|15/06/2023||||283500000000|||2023-05-31|15/03/2023||||265600000000||
2023-04-30 10:59:28|10293|979186|030190|684.79B|684790000000|206.78|107380|-37.72|28|2023-08-15|15/06/2023||342.16||133740000000|||2023-05-15|15/03/2023||335.02||131250000000||
2023-04-30 10:59:36|10294|103202|2059|39.36B|39360000000|206.78|535954|4.03|28|2023-08-04|15/06/2023||6.61||1720000000|||2023-05-05|15/03/2023||5.45||1560000000||
2023-04-30 10:59:40|10295|990832|1908|41.8B|41800000000|206.78|2303869|24.48|5|2018-04-20|15/12/2017|0.58||3170000000||||2017-09-21|15/06/2017|0.02||66070000|||
2023-04-30 10:59:46|10296|18693|GRND3|7.37B|7370000000|206.78|2552562|-11.25|32|2023-05-11|15/03/2023|||||||2023-03-02|15/12/2022|0.22||764000000|||
2023-04-30 10:59:53|10297|18019|LIND|339.89B|339890000000|206.78|51861|12.08|29|2023-05-12|15/03/2023|||||||2023-02-13|15/12/2022|13.3||6970000000|6970000000||
2023-04-30 10:59:58|10298|1012848|6548|39.58B|39580000000|206.78|3894|16.57|28|2023-08-30|15/06/2023||0.4675||3060000000|||2023-05-31|15/03/2023||0.3425||2680000000||
2023-04-30 11:00:04|10299|20941|PAM|3.89B|3890000000|206.78|158668|58.28|35|2023-08-14|15/06/2023||1.39||420000000|||2023-05-10|15/03/2023||1.2||417000000||
2023-04-30 11:00:10|10300|1123045|2616|4.24B|4240000000|206.78|4582889|-34.13|1|2023-03-25|15/12/2022|||||||
2023-04-30 11:00:18|10301|39904|SHCU|147.94B|147940000000|206.78|72029|29.37|33|2023-02-02|15/12/2022||66.19||12120000000|||2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000||
2023-04-30 11:00:26|10302|103536|3376|16.41B|16410000000|206.78|410371|4.3|32|2023-08-10|15/06/2023||1.04||2250000000|||2023-05-01|15/03/2023||0.788||1930000000||
2023-04-30 11:00:32|10303|102497|EASTW|8.25B|8250000000|206.78|1118175|-34.3|25|2023-05-11|15/03/2023|||||||2023-02-24|15/12/2022|0.04|||||
2023-04-30 11:00:40|10304|954965|6456|26.87B|26870000000|206.78|1107939|-13.3|28|2023-08-08|15/06/2023||1.7||26080000000|||2023-05-05|15/03/2023||1.68||22290000000||
2023-04-30 11:00:45|10305|102602|MBK|22.46B|22460000000|206.78|2416718|10.77|25|2023-05-12|15/03/2023|||||||2023-02-27|15/12/2022|0.13||2490000000|||
2023-04-30 11:00:53|10306|103762|8422|20.47B|20470000000|206.78|151126|-6.23|28|2023-08-04|15/06/2023||2.52||996000000|||2023-05-05|15/03/2023||2.69||1260000000||
2023-04-30 11:00:57|10307|1142505|300720|864.38B|864380000000|12480|83680|-39.56|20|2023-08-11|15/06/2023||||444000000000|||2023-05-16|15/03/2023||||315000000000||
2023-04-30 11:01:02|10308|943523|2386|17.98B|17980000000|206.78|5665972|-1.22|17|2023-03-16|15/12/2022|||||||2022-08-22|15/06/2022||||||
2023-04-30 11:01:07|10309|103132|1710|18.32B|18320000000|206.78|3118126|1.95|30|2023-07-25|15/06/2023||0.03||5620000000|||2023-05-02|15/03/2023||0.56||5360000000||
2023-04-30 11:01:12|10310|1142378|TITCr|1.12B|1120000000|206.78|97437|11.46|17|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023||||||
2023-04-30 11:01:16|10311|1165334|MINS|188.29B|188290000000|206.78|183352|-9.29|14|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|2|1.98|5600000000|5590000000||
2023-04-30 11:01:21|10312|943511|1966|2.7B|2700000000|206.78|13966986|-54.93|15|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||1.08||||
2023-04-30 11:01:27|10313|49982|0639|13.44B|13440000000|206.78|5916070|-10.44|19|2023-03-24|15/12/2022|0.22||3550000000||||2022-08-30|15/06/2022|0.32||4660000000|||
2023-04-30 11:01:32|10314|1012318|3630|5.3B|5300000000|206.78|520|-4.95|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.31||323100000|||
2023-04-30 11:01:38|10315|1171882|JUBN|67.13B|67130000000|206.78|343594|-16.47|10|2023-05-31|15/03/2023||||11754000000|||2023-01-31|15/12/2022|5.7|5.7|11580000000|11580000000||
2023-04-30 11:01:43|10316|1148091|1831|2.35B|2350000000|206.78|247286|-23.47|20|2023-05-01|15/03/2023|||||||2023-03-07|15/12/2022|1.07||473600000|||
2023-04-30 11:01:48|10317|37778|EATP|4.11B|4110000000|206.78|66101|7.82|37|2023-05-18|15/03/2023||||615200000|||2023-03-02|15/12/2022|||651000000|650280000||
2023-04-30 11:01:56|10318|1012761|6274|17.87B|17870000000|206.78|4244|-13.88|28|2023-08-30|15/06/2023||1.41||4280000000|||2023-05-31|15/03/2023||0.9029||3740000000||
2023-04-30 11:02:02|10319|27084|GENTERA|31.31B|31310000000|206.78|4625853|24.79|39|2023-07-26|15/06/2023||0.798||7330000000|||2023-04-26|15/03/2023|0.81|0.7898|7240000000|7030000000||
2023-04-30 11:02:07|10320|42676|TENr|2.31B|2310000000|206.78|177456|13.06|37|2023-06-14|15/03/2023|||||||2023-04-20|15/12/2022||||||
2023-04-30 11:02:13|10321|13196|AHCS|5.17B|5170000000|206.78|417085|-30.21|25|2023-05-01|15/03/2023|0.01||511400000||||2023-02-12|15/12/2022|0.01||545800000|||
2023-04-30 11:02:22|10322|41700|SETI|2.35B|2350000000|0.575|2744654|-50.85|39|2023-05-17|15/03/2023|||||||2023-02-28|15/12/2022|0.0222||1710000000|||
2023-04-30 11:02:30|10323|102456|CENTEL|73.91B|73910000000|206.78|3228267|17.74|29|2023-08-15|15/06/2023||0.2462|||||2023-05-16|15/03/2023||0.2279||5444000000||
2023-04-30 11:02:38|10324|943446|0535|8.64B|8640000000|0.52|6736634|-38.1|5|2018-04-12|15/12/2017|0.08||3290000000||||2017-09-11|15/06/2017|0.03||1090000000|||
2023-04-30 11:02:44|10325|1056506|LX|389.64M|389640000|2.39|595200|-6.64|25|2023-05-30|15/03/2023|||||||2023-03-13|15/12/2022|0.84|2.6|3050000000|||
2023-04-30 11:02:50|10326|101595|SCMA|10.43T|10430000000000|206.78|72766261|-35.04|27|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022|3.96|3.96|2180700000000|||
2023-04-30 11:02:55|10327|103314|2439|18.75B|18750000000|206.78|740914|5|28|2023-07-28|15/06/2023||1.29||8280000000|||2023-05-05|15/03/2023||0.5146||7840000000||
2023-04-30 11:03:03|10328|102433|BLA|47.81B|47810000000|28|3778615|-36.36|28|2023-05-11|15/03/2023|||||||2023-02-24|15/12/2022|0.16|0.16|11570000000|11570000000||
2023-04-30 11:03:09|10329|19487|KRDMD|16.84B|16840000000|206.78|124849253|5.45|39|2023-05-10|15/03/2023||||8450000000|||2023-03-01|15/12/2022|-0.19||7720000000|7750000000||
2023-04-30 11:03:14|10330|946718|RMT|150.74B|150740000000|206.78|47899|37.19|32|2023-05-17|15/03/2023||16.80||11770000000|||2023-02-13|15/12/2022|19.1|19|10570000000|10520000000||
2023-04-30 11:03:19|10331|103101|1536|19.71B|19710000000|206.78|1106657|-6.75|28|2023-08-09|15/06/2023||0.7533||1990000000|||2023-05-10|15/03/2023||0.4867||1690000000||
2023-04-30 11:03:25|10332|943441|0405|9.96B|9960000000|2.06|4035597|-34.19|17|2023-03-07|15/12/2022|||||||2022-08-09|15/06/2022||||||
2023-04-30 11:03:31|10333|102370|PGOLD|93.42B|93420000000|206.78|1046861|-1.21|32|2023-05-12|15/03/2023|||||||2023-04-19|15/12/2022|0.8288|1|56740000000|52510000000||
2023-04-30 11:03:36|10334|18048|BLDT|141.15B|141150000000|206.78|24553|-13.12|34|2023-07-27|15/06/2023||59.12||15000000000|||2023-05-05|15/03/2023||35.54||12670000000||
2023-04-30 11:03:41|10335|100034|0546|12.05B|12050000000|4.75|5195763|19.65|16|2023-05-31|15/03/2023||||21469000000|||2023-03-30|15/12/2022||||||
2023-04-30 11:03:45|10336|980684|QHt|662.22M|662220000|206.78|0|0|0||
2023-04-30 11:03:51|10337|42641|HRMr|1.16B|1160000000|206.78|115669|26.53|28|2023-06-15|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 11:03:56|10338|102835|TISCO|72.26B|72260000000|90.25|4638552|-0.55|27|2023-04-18|15/03/2023|2.24|2.26|4640000000|4640000000|||2023-02-23|15/12/2022|2.26|2.26|4880000000|4870000000||
2023-04-30 11:04:01|10339|27114|CHDRAUIB|102.09B|102090000000|206.78|425771|106.61|38|2023-07-26|15/06/2023||1.7||67350000000|||2023-04-27|15/03/2023|1.61|1.51|64430000000|64740000000||
2023-04-30 11:04:07|10340|103584|3682|28.29B|28290000000|206.78|2413038|-11.24|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.28||3300000000|||
2023-04-30 11:04:13|10341|19258|AEFES|37.27B|37270000000|206.78|2574663|126.56|40|2023-08-10|15/06/2023||4.37||41600000000|||2023-05-03|15/03/2023||-1.21||24480000000||
2023-04-30 11:04:19|10342|1012184|3211|11.44B|11440000000|76.20|473|-5.11|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.3||5550000000|||
2023-04-30 11:04:26|10343|961712|4968|15.37B|15370000000|170.50|7584955|-15.4|28|2023-08-30|15/06/2023||0.155||867000000|||2023-04-27|15/03/2023|-0.99|-0.3175|637000000|730000000||
2023-04-30 11:04:31|10344|1140499|TVOn|||206.78|649836|-10.47}|0||
2023-04-30 11:04:36|10345|990477|0826|6.62B|6620000000|206.78|5873516|-9.16|6|2023-03-30|15/12/2022|||||||2018-04-12|15/12/2017|0.06||2020000000|||
2023-04-30 11:04:41|10346|1012086|1795|68B|68000000000|259.5|11334529|122.75|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||
2023-04-30 11:04:46|10347|102268|MWC|63.11B|63110000000|206.78|947064|4.46|28|2023-05-11|15/03/2023|||||||2023-02-28|15/12/2022|2.06||6340000000|6340000000||
2023-04-30 11:04:51|10348|18053|BRIG|115.68B|115680000000|206.78|127363|9.72|27|2023-05-17|15/03/2023||2.9||9220000000|||2023-02-09|15/12/2022|2.5|5|8200000000|8200000000||
2023-04-30 11:04:57|10349|945731|PLANB|34.88B|34880000000|206.78|26162651|3.82|27|2023-05-11|15/03/2023||0.03||1540000000|||2023-02-28|15/12/2022|0.06|0.0587|2020000000|2020000000||
2023-04-30 11:05:01|10350|1153712|330590|875.9B|875900000000|206.78|177347|-39.31|14|2023-02-24|15/12/2022|58.09||57920000000||||2022-11-11|15/09/2022|36.03||28840000000|||
2023-04-30 11:05:08|10351|103244|2338|16.42B|16420000000|206.78|4755011|8.11|25|2023-05-31|15/03/2023||0.85|||||2023-03-01|15/12/2022|2.44|1.24|1970000000|2220000000||
2023-04-30 11:05:15|10352|18712|SIMH3|6.34B|6340000000|206.78|4210011|-31.09|37|2023-05-03|15/03/2023||||7430000000|||2023-03-07|15/12/2022|0.1374|0.1374|7430000000|7100000000||
2023-04-30 11:05:20|10353|943498|1515|9.48B|9480000000|206.78|6283249|66.51|6|2023-03-25|15/12/2022|||||||2018-04-26|15/12/2017|0.08||1020000000|965000000||
2023-04-30 11:05:25|10354|980619|NVA6|1.35B|1350000000|206.78|0|-19.5|0||
2023-04-30 11:05:30|10355|1123044|2019|1.66B|1660000000|206.78|13412957|-80.95|0||
2023-04-30 11:05:35|10356|18282|PROR|77.27B|77270000000|4,649.95|14907|4.8|26|2023-05-04|15/03/2023|||||||2023-02-05|15/12/2022|46.3||3100000000|2980000000||
2023-04-30 11:05:40|10357|950752|200771|10.84B|10840000000|206.78|252340|6.92|8|2019-03-29|15/12/2018|||||||2018-10-23|15/09/2018||||||
2023-04-30 11:05:47|10358|1012995|8436|24.43B|24430000000|207.50|2534|21.7|28|2023-08-04|15/06/2023||2.83||2270000000|||2023-05-05|15/03/2023||2.03||1900000000||
2023-04-30 11:05:51|10359|1114113|6592|68.24B|68240000000|132.50|1004514|18.83|22|2023-08-30|15/06/2023||2||6180000000|||2023-05-31|15/03/2023||1.92||6080000000||
2023-04-30 11:05:56|10360|950281|HEIN|8.5B|8500000000|206.78|254766|18.73|29|2023-05-11|15/03/2023|||||||2023-02-24|15/12/2022|0.346||791700000|||
2023-04-30 11:06:01|10361|18109|EIDP|89.22B|89220000000|206.78|203256|-5.41|27|2023-05-17|15/03/2023||||6421000000|||2023-02-14|15/12/2022|0.89||7270000000|7720000000||
2023-04-30 11:06:07|10362|953666|SKPR|2.03B|2030000000|206.78|1372749|-13.33|27|2023-06-01|15/03/2023|||||||2023-02-24|15/12/2022|0.026||740100000|||
2023-04-30 11:06:12|10363|1159098|SUPEREIFu|4.38B|4380000000|206.78|229789|-29.17|14|2023-02-20|15/12/2022|0.09||187100000||||2022-11-14|15/09/2022|0.18||170200000|||
2023-04-30 11:06:18|10364|100088|1117|7.68B|7680000000|0.970|5104140|-15.65|18|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||6275000000||
2023-04-30 11:06:24|10365|990789|1589|14.85B|14850000000|206.78|46931|-0.46|4|2018-04-26|15/12/2017|0.16||237800000||||2017-09-21|15/06/2017|0.15||166100000|||
2023-04-30 11:06:29|10366|1052357|TOA|59.35B|59350000000|29.25|1268136|0.86|26|2023-08-11|15/06/2023||0.2486|||||2023-05-11|15/03/2023||0.2589||5698000000||
2023-04-30 11:06:35|10367|950206|DOVT|6.62B|6620000000|206.78|1315959|4.06|25|2023-05-24|15/03/2023|||||||2023-02-22|15/12/2022|0.0115||247200000|247200000||
2023-04-30 11:06:40|10368|39886|MCEI|71.37B|71370000000|206.78|246774|-2.15|28|2023-07-21|15/06/2023||9.07||1057000000|||2023-05-01|15/03/2023||4.67||1460000000||
2023-04-30 11:06:44|10369|1012640|5530|15.75B|15750000000|37.50|313|-21.96|26|2023-05-12|15/03/2023|||||||2023-03-30|15/12/2022|0.54||939100000|||
2023-04-30 11:06:49|10370|103265|2367|12.02B|12020000000|206.78|4125625|7.49|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||
2023-04-30 11:06:55|10371|37846|JSW|5.04B|5040000000|206.78|563646|-36.56|39|2023-05-22|15/03/2023||||4530000000|||2023-03-21|15/12/2022|10.5|18.19|4150000000|4170000000||
2023-04-30 11:06:59|10372|1166725|GMAT3|12.17B|12170000000|5.52|7352797|16.7|15|2023-05-10|15/03/2023||||6010000000|||2023-03-08|15/12/2022|0.14||6070000000|6030000000||
2023-04-30 11:07:05|10373|30642|STBP3|7.31B|7310000000|8.46|5124003|19.32|28|2023-08-08|15/06/2023||0.1633||596970000|||2023-05-11|15/03/2023||0.0767||432580000||
2023-04-30 11:07:11|10374|103470|3010|20.58B|20580000000|87.20|277900|-16.56|28|2023-08-28|15/06/2023||2.81||18960000000|||2023-05-31|15/03/2023||2.72||17430000000||
2023-04-30 11:07:15|10375|50164|SNTJ|32.06B|32060000000|206.78|38689|-2.81|19|2023-03-01|15/12/2022|13.83||14680000000||||2022-08-31|15/06/2022|4.34||13400000000|||
2023-04-30 11:07:20|10376|103017|1313|19.68B|19680000000|206.78|1714672|-9.67|27|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|-0.31||16540000000|||
2023-04-30 11:07:26|10377|18046|BRLC|70.54B|70540000000|206.78|96758|-15.59|27|2023-05-26|15/03/2023||6.37||23920000000|||2023-02-04|15/12/2022|-6.5|-6.5|20160000000|20160000000||
2023-04-30 11:07:33|10378|41636|BATO|3.02B|3020000000|206.78|350808|-18.14|35|2023-07-20|15/06/2023||0.2263||557760000|||2023-05-25|15/03/2023||0.2154||530380000||
2023-04-30 11:07:38|10379|18206|IIFL|182.52B|182520000000|206.78|459061|37.83|28|2023-07-25|15/06/2023|||||||2023-04-26|15/03/2023|10.79||14150000000|||
2023-04-30 11:07:42|10380|946781|ALKY|120.6B|120600000000|206.78|23805|-25.54|26|2023-05-18|15/03/2023||||4200000000|||2023-02-09|15/12/2022|8.9|10.7|3890000000|4160000000||
2023-04-30 11:07:47|10381|1112810|1119|4.93B|4930000000|3.56|6393652|-12.53|1|2021-08-20|15/06/2021|||||||
2023-04-30 11:07:51|10382|1155902|EH|632.49M|632490000|11.11|878907|32.1|11|2023-08-29|15/06/2023||-0.81||27030000|||2023-06-01|15/03/2023||-0.69||17870000||
2023-04-30 11:07:56|10383|1153002|VIVA3|5.02B|5020000000|206.78|1782400|-17.12|17|2023-08-07|15/06/2023||0.3799||566300000|||2023-05-05|15/03/2023||0.1716||394000000||
2023-04-30 11:08:01|10384|37900|NEUP|2.97B|2970000000|675.00|1941|-10|30|2023-05-16|15/03/2023||||3140000000|||2023-03-24|15/12/2022|5.46|5.46|2950000000|2980000000||
2023-04-30 11:08:06|10385|8578|2038|6.49B|6490000000|206.78|7889204|-16.33|26|2023-05-31|15/03/2023|||||||2023-03-09|15/12/2022||0.00||4572000000||
2023-04-30 11:08:12|10386|18246|JUBA|49.56B|49560000000|206.78|191557|-34.26|40|2023-07-20|15/06/2023||4.40||15030000000|||2023-05-25|15/03/2023||||17500000000||
2023-04-30 11:08:16|10387|103648|5469|20.05B|20050000000|206.78|1434461|-1.56|27|2023-05-11|15/03/2023|||||||2023-03-30|15/12/2022|0.86|1.00|11130000000|11182000000||
2023-04-30 11:08:23|10388|43898|020560|952.47B|952470000000|206.78|199288|-36.79|39|2023-05-15|15/03/2023||-327.00||1777000000000|||2023-02-01|15/12/2022|7176.99|692.00|1733200000000|1720000000000||
2023-04-30 11:08:27|10389|1137427|293780|231.24B|231240000000|206.78|262183|-47.09|18|2023-03-22|15/12/2022|-115.11||17890000||||2022-11-14|15/09/2022|-206.89||14840000|||
2023-04-30 11:08:32|10390|18353|REXP|164.74B|164740000000|206.78|375308|-11.3|27|2023-05-30|15/03/2023|||||||2023-02-14|15/12/2022|14.28||944740000000|||
2023-04-30 11:08:39|10391|13799|ENAE|3.57B|3570000000|206.78|611442|-29.97|39|2023-05-24|15/03/2023||||11700000000|||2023-03-22|15/12/2022|0.0939|0.0939|7390000000|7730000000||
2023-04-30 11:08:46|10392|103649|5471|8.34B|8340000000|206.78|382256|-34.35|36|2023-05-04|15/03/2023|||||||2023-03-01|15/12/2022|0.12|1.43|555600000|1226000000||
2023-04-30 11:08:50|10393|41377|SNHJ|1.14B|1140000000|206.78|17072780|-89.69|21|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022||||||
2023-04-30 11:08:56|10394|103751|8163|12.29B|12290000000|206.78|947896|-7.38|28|2023-08-04|15/06/2023||0.78||7120000000|||2023-05-10|15/03/2023||0.54||6730000000||
2023-04-30 11:09:01|10395|41447|ENTEL|1.01T|1010000000000|206.78|326584.69|7.8|38|2023-08-07|15/06/2023||129.25||707690000000|||2023-05-08|15/03/2023||115.88||688660000000||
2023-04-30 11:09:10|10396|18106|EDEL|59.11B|59110000000|68.20|1711413|13.01|27|2023-05-17|15/03/2023|||||||2023-01-31|15/12/2022|1.13|0.90|21180000000|||
2023-04-30 11:09:16|10397|103591|3705|12.31B|12310000000|206.78|702004|7.57|25|2023-05-12|15/03/2023|||||||2023-03-30|15/12/2022|0.32||1780000000|||
2023-04-30 11:09:21|10398|950031|AVNT|49.3B|49300000000|206.78|182281|-17.05|26|2023-05-12|15/03/2023||6||14340000000|||2023-02-11|15/12/2022|4.65|4.4|11030000000|11030000000||
2023-04-30 11:09:26|10399|103139|1718|11.23B|11230000000|206.78|3437198|-2.56|25|2023-05-08|15/03/2023|||||||2023-03-15|15/12/2022|-0.46||8640000000|||
2023-04-30 11:09:31|10400|102054|LVCP|3.57B|3570000000|206.78|41625|46.11|27|2023-06-22|15/03/2023||||87950000|||2023-02-23|15/12/2022|1.83||85900000|83880000||
2023-04-30 11:09:36|10401|1088207|TCPI|38.38T|38380000000000|206.78|12898270|-22.86|21|2023-04-10|15/12/2022|5.94||449700000000||||2022-11-01|15/09/2022|3.46||421500000000|||
2023-04-30 11:09:45|10402|18596|ALSO3|11.04B|11040000000|18.55|4109623|-10.4|37|2023-08-10|15/06/2023||0.3235||590320000|||2023-05-11|15/03/2023||0.4354||589330000||
2023-04-30 11:09:50|10403|1055134|SAPR11|26.08B|26080000000|206.78|1208497|-4.3|26|2023-08-10|15/06/2023||0.8608||1420000000|||2023-05-11|15/03/2023||0.9701||1500000000||
2023-04-30 11:09:56|10404|103369|2520|16.11B|16110000000|29.7|752298|-14.29|30|2023-08-04|15/06/2023||0.15||2390000000|||2023-05-05|15/03/2023||0.69||3640000000||
2023-04-30 11:10:01|10405|103704|6214|20.48B|20480000000|206.78|329707|1.12|26|2023-05-03|15/03/2023|||||||2023-03-15|15/12/2022|1.23||9170000000|||
2023-04-30 11:10:06|10406|1115822|0059|202.71M|202710000|0.024|83474872|-71.76|0||
2023-04-30 11:10:10|10407|102432|BLAND|16.14B|16140000000|206.78|9662867|-7|25|2023-05-30|15/03/2023|||||||2023-02-13|15/12/2022|0.01||1170000000|||
2023-04-30 11:10:16|10408|41673|SWAY|7.68B|7680000000|206.78|3406098|-13.74|27|2023-05-24|15/03/2023|||||||2023-02-23|15/12/2022|0.035||1530000000|||
2023-04-30 11:10:23|10409|103353|2489|9.14B|9140000000|206.78|1852546|-21.03|27|2023-05-31|15/03/2023|||||||2023-02-03|15/12/2022|-0.53||3570000000|||
2023-04-30 11:10:29|10410|1017276|ADMr|407.94M|407940000|206.78|425048|-23.31|23|2023-06-15|15/03/2023|||||||2023-04-12|15/12/2022|0.07||17400000|||
2023-04-30 11:10:36|10411|103327|2456|24.97B|24970000000|206.78|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|||2022-05-18|15/03/2022||2.31||4830000000||
2023-04-30 11:10:42|10412|43355|025860|413.32B|413320000000|206.78|239199|-38.43|34|2023-05-15|15/03/2023|||||||2023-02-10|15/12/2022|-482.79||454200000000|||
2023-04-30 11:10:48|10413|103084|1513|46.4B|46400000000|101.5|29480472|86.58|28|2023-08-09|15/06/2023||1.38||5220000000|||2023-05-11|15/03/2023||1.41||5290000000||
2023-04-30 11:10:53|10414|13198|MERS|2.99B|2990000000|206.78|121658|-21.23|31|2023-05-01|15/03/2023|0.21||736400000|738000000|||2023-02-28|15/12/2022|0.38||751600000|793000000||
2023-04-30 11:10:58|10415|1118184|1896|9.93B|9930000000|206.78|3548016|38.66|4|2023-03-22|15/12/2022||||1687000000|||2022-08-21|15/06/2022||||1407000000||
2023-04-30 11:11:04|10416|11304|NREK|156.87B|156870000000|206.78|3920503|-57.92|28|2023-05-15|15/03/2023|||||||2023-03-30|15/12/2022|||7270000|||
2023-04-30 11:11:09|10417|103391|2607|28.87B|28870000000|206.78|4529375|-25.07|25|2023-05-04|15/03/2023|||||||2023-03-31|15/12/2022|0.51||3740000000|||
2023-04-30 11:11:14|10418|1012575|5306|18.27B|18270000000|206.78|166929|-11.04|28|2023-08-30|15/06/2023||2.28||1360000000|||2023-05-31|15/03/2023||2.24||1290000000||
2023-04-30 11:11:19|10419|41472|PARAUCO|1.04T|1040000000000|206.78|1390571.86|59.74|34|2023-08-17|15/06/2023||12.52||60650000000|||2023-04-20|15/03/2023|15.92|8.55|58270000000|58100000000||
2023-04-30 11:11:25|10420|43369|001440|1.85T|1850000000000|206.78|7897689|-17.57|39|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|9.8||653900000000|||
2023-04-30 11:11:29|10421|980663|NYVKt|470.47M|470470000|0.312|0|-13.81|0||
2023-04-30 11:11:33|10422|987132|2768|1.18B|1180000000|206.78|53501226|-85.71|4|2018-04-16|15/12/2017|0.35||4040000000||||2017-09-21|15/06/2017|0.27||2910000000|||
2023-04-30 11:11:39|10423|1153251|6855|6.43B|6430000000|206.78|2246644|69.38|0||
2023-04-30 11:11:46|10424|946746|MAHN|151.12B|151120000000|206.78|1620605|80.76|31|2023-07-19|15/06/2023||||24700000000|||2023-04-25|15/03/2023|5.8||24400000000|23130000000||
2023-04-30 11:11:52|10425|102518|GFPT|13.42B|13420000000|206.78|3134674|-23.57|27|2023-05-11|15/03/2023||0.24||4340000000|||2023-02-21|15/12/2022|0.36|0.36|4940000000|4940000000||
2023-04-30 11:11:56|10426|994404|1357|9.69B|9690000000|206.78|110213542|129.47|14|2023-03-28|15/12/2022|||||||2022-08-22|15/06/2022||||||
2023-04-30 11:12:02|10427|102398|AEONTS|48.25B|48250000000|206.78|354684|0.26|27|2023-07-05|15/05/2023||4.02|||||2023-04-11|15/02/2023|2.77|2.77|5070000000|5070000000||
2023-04-30 11:12:07|10428|18058|CNFH|82.13B|82130000000|206.78|643293|4.03|28|2023-07-20|15/06/2023||12.55||2452000000|||2023-04-26|15/03/2023|12.5|18.7|2740000000|2740000000||
2023-04-30 11:12:12|10429|979236|034830|304.67B|304670000000|1,342|648834|-39.28|27|2023-05-15|15/03/2023||||48000000000|||2023-02-13|15/12/2022|-45.66||64000000000|64000000000||
2023-04-30 11:12:16|10430|1166735|FLOT|91.59B|91590000000|206.78|9608867|33.9|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|||2021-06-02|15/03/2021||1.47||20910000000||
2023-04-30 11:12:27|10431|1160905|NY1J|42.98B|42980000000|206.78|484238|-18.32|0||
2023-04-30 11:12:32|10432|102388|CNPF|91.57B|91570000000|206.78|1537031|14.89|27|2023-05-10|15/03/2023|||||||2023-04-04|15/12/2022|0.22|0.38|15290000000|16960000000||
2023-04-30 11:12:39|10433|980607|JASt|425.03M|425030000|206.78|0|-52.43|0||
2023-04-30 11:12:44|10434|103460|2913|18.09B|18090000000|22.90|5624555|19.9|26|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|-1.98||92400000|||
2023-04-30 11:12:49|10435|1174284|TGAJ|23.55B|23550000000|206.78|719418|-37.39|6|2023-03-27|15/12/2022|58.7||24580000000||||2022-08-15|15/06/2022|66.21||26180000000|||
2023-04-30 11:12:54|10436|1056020|SIPR|3.2B|3200000000|206.78|3256413|-20.34|25|2023-05-25|15/03/2023|||||||2023-02-28|15/12/2022|0.019||956900000|||
2023-04-30 11:12:59|10437|102593|MAJOR|14.49B|14490000000|206.78|2601557|-20.98|27|2023-05-11|15/03/2023|||||||2023-02-23|15/12/2022|0.09|0.2|1900000000|1900000000||
2023-04-30 11:13:04|10438|980083|215200|737.51B|737510000000|62,600|75296|-34.31|26|2023-08-10|15/06/2023||||218000000000|||2023-05-10|15/03/2023||||240150000000||
2023-04-30 11:13:10|10439|103582|3673|15.19B|15190000000|206.78|3493124|8.73|37|2023-08-10|15/06/2023||0.1325||19410000000|||2023-05-04|15/03/2023||0.04||18400000000||
2023-04-30 11:13:14|10440|980662|NYVJt|778.01M|778010000|0.0505|50000|55.38|0||
2023-04-30 11:13:19|10441|980717|TASCt|843.68M|843680000|206.78|1000|17.84|0||
2023-04-30 11:13:24|10442|1012200|3260|19.76B|19760000000|206.78|3862|6.23|28|2023-07-03|15/06/2023||0.62||7800000000|||2023-05-31|15/03/2023||0.01||7250000000||
2023-04-30 11:13:29|10443|979825|100120|314.02B|314020000000|206.78|29160|-14.93|28|2023-08-15|15/06/2023||||70700000000|||2023-05-15|15/03/2023||||61900000000||
2023-04-30 11:13:35|10444|103622|4935|7.13B|7130000000|206.78|117243|-6.43|28|2023-08-30|15/06/2023||0.36||1710000000|||2023-05-31|15/03/2023||-0.14||1070000000||
2023-04-30 11:13:40|10445|41681|BIMB|4.51B|4510000000|206.78|1485020|-30.69|27|2023-05-30|15/03/2023|||||||2023-02-27|15/12/2022|0.058|0.0608|597000000|606600000||
2023-04-30 11:13:45|10446|103238|2328|19.49B|19490000000|206.78|3729450|12.91|26|2023-08-10|15/06/2023||0.47||5940000000|||2023-05-11|15/03/2023||0.43||5560000000||
2023-04-30 11:13:51|10447|1012605|5425|22.8B|22800000000|206.78|16179|18.32|28|2023-08-30|15/06/2023||1.53||4030000000|||2023-05-31|15/03/2023||1.45||3900000000||
2023-04-30 11:13:55|10448|49965|0119|7.8B|7800000000|206.78|10721792|3.03|23|2023-03-28|15/12/2022|-0.18||18870000000||||2023-02-24|15/12/2023||||||
2023-04-30 11:14:00|10449|41610|SPOR|1.87B|1870000000|1.39|986643|-27.38|45|2023-06-06|15/03/2023|||||||2023-02-21|15/12/2022|0.0452||1410000000|||
2023-04-30 11:14:06|10450|1156757|UWCB|3.53B|3530000000|3.2|763687|-0.62|18|2023-06-08|15/04/2023|||||||2023-03-16|15/01/2023|0.017|0.017|91900000|91900000||
2023-04-30 11:14:11|10451|103217|2206|43.33B|43330000000|206.78|10178593|96.06|25|2023-05-15|15/03/2023|||||||2023-03-16|15/12/2022|0.67||12720000000|||
2023-04-30 11:14:16|10452|18144|GESC|96.6B|96600000000|206.78|306642|74.74|39|2023-05-05|15/03/2023||||16160000000|||2023-01-31|15/12/2022|43.9|50.5|14210000000|12350000000||
2023-04-30 11:14:22|10453|1165978|ROUT|79.35B|79350000000|206.78|252087|-22.36|12|2023-05-31|15/03/2023||11.20||9570000000|||2023-01-26|15/12/2022|13.2|13.37|9860000000|9860000000||
2023-04-30 11:14:27|10454|49979|0410|6.81B|6810000000|206.78|2738368|-9.03|18|2023-03-24|15/12/2022|||||||2022-03-24|15/12/2021|-0.11|||2055000000||
2023-04-30 11:14:32|10455|49971|0272|7.63B|7630000000|0.95|6869141|-15.18|19|2023-03-22|15/12/2022|||||||2022-08-22|15/06/2022||||||
2023-04-30 11:14:37|10456|102992|1215|26.53B|26530000000|90.00|1419186|21.92|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.22||7710000000|||
2023-04-30 11:14:41|10457|43798|009450|578.12B|578120000000|206.78|34754|-22.18|27|2023-05-15|15/03/2023|||||||2023-03-31|15/12/2022|-501.89||337200000000|||
2023-04-30 11:14:46|10458|969072|1282|260.52M|260520000|0.17|32676218|-88.82|15|2023-04-20|15/12/2022|-0.2||410900000||||2022-08-31|15/06/2022|-0.01||400500000|||
2023-04-30 11:14:54|10459|49977|0363|12.46B|12460000000|206.78|701992|-0.69|27|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022|1.11||16130000000|||
2023-04-30 11:14:58|10460|979222|033290|374.07B|374070000000|206.78|332757|-43.65|26|2023-05-15|15/03/2023|||||||2023-02-16|15/12/2022|238.19||344500000000|158000000000||
2023-04-30 11:15:04|10461|44104|170900|465.76B|465760000000|206.78|7604|-20.29|37|2023-08-15|15/06/2023||767.00||159400000000|||2023-05-15|15/03/2023||1292||147400000000||
2023-04-30 11:15:09|10462|12875|HRHO|21.37B|21370000000|18.29|6946915|28.75|39|2023-05-16|15/03/2023|||||||2023-03-22|15/12/2022|0.73||4630000000|||
2023-04-30 11:15:14|10463|100080|1070|9.18B|9180000000|3.66|1995326|1.67|37|2023-05-01|15/03/2023|||||||2023-03-10|15/12/2022|0.08||37670000000|||
2023-04-30 11:15:20|10464|50122|ARLJ|6.52B|6520000000|206.78|108611|9.95|26|2023-05-15|15/03/2023||5||10051000000|||2023-01-25|15/12/2022||||||
2023-04-30 11:15:26|10465|958363|214320|800B|800000000000|206.78|12345|-18.2|27|2023-05-17|15/03/2023||813.00||349500000000|||2023-02-08|15/12/2022|957.66|1296|534600000000|435940000000||
2023-04-30 11:15:32|10466|1114561|1860|5.95B|5950000000|206.78|733983|-23.83|10|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022||||||
2023-04-30 11:15:39|10467|18204|ICMN|57.5B|57500000000|206.78|2795354|-10.28|40|2023-08-09|15/06/2023||||13060000000|||2023-05-29|15/03/2023||||15610000000||
2023-04-30 11:15:44|10468|990234|0357|7.67B|7670000000|206.78|1313917|7.86|15|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||0.10||883180000||
2023-04-30 11:15:50|10469|1053087|LOMA|714.31M|714310000|6.120|204229|8.9|25|2023-08-10|15/06/2023||0.0043||249000000|||2023-05-05|15/03/2023||0.0372||189900000||
2023-04-30 11:15:57|10470|18392|SOBH|43.49B|43490000000|206.78|565851|-28.68|40|2023-08-08|15/06/2023||8.16||8991000000|||2023-05-19|15/03/2023||20.54||8950000000||
2023-04-30 11:16:02|10471|1064345|ATRD|122.8B|122800000000|206.78|326083|27.86|24|2023-08-30|15/06/2023||2.88||31290000000|||2023-05-31|15/03/2023||3.72||32330000000||
2023-04-30 11:16:06|10472|1128957|SBFG3|1.87B|1870000000|206.78|2302916|-68.17|22|2023-08-07|15/06/2023||0.25||1660000000|||2023-05-08|15/03/2023||0.29||1440000000||
2023-04-30 11:16:12|10473|955768|094800|374.12B|374120000000|206.78|37734|-19.24|0||
2023-04-30 11:16:18|10474|103283|2392|20.31B|20310000000|206.78|2027045|23.05|27|2023-05-11|15/03/2023||0.09||24179000000|||2023-03-24|15/12/2022|0.56|1.41|27900000000|28296000000||
2023-04-30 11:16:23|10475|13205|GWCS|2.12B|2120000000|206.78|709835|-14.98|28|2023-07-18|15/06/2023|||||||2023-05-01|15/03/2023||0.111||399160000||
2023-04-30 11:16:29|10476|992665|6443|18.48B|18480000000|206.78|18110831|-16.04|28|2023-08-30|15/06/2023||0.345||2790000000|||2023-05-31|15/03/2023||0.47||2410000000||
2023-04-30 11:16:34|10477|943505|1666|10.85B|10850000000|8.47|1585731|40.23|18|2023-05-01|15/03/2023|||||||2023-03-22|15/12/2022||||||
2023-04-30 11:16:40|10478|100271|NBCC|70.74B|70740000000|39.35|5892926|3.83|27|2023-05-26|15/03/2023||||27220000000|||2023-02-14|15/12/2022|0.7||15870000000|15870000000||
2023-04-30 11:16:45|10479|39872|INRL|39.3B|39300000000|206.78|10848419|-18.42|39|2023-05-01|15/03/2023|||||||2023-02-10|15/12/2022|-4.37||2020000000|2020000000||
2023-04-30 11:16:49|10480|1056455|ICLK|30.73M|30730000|3.07|18463|-70.19|22|2023-03-28|15/12/2022||-0.155||39530000|||2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000||
2023-04-30 11:16:54|10481|943532|3836|1.35B|1350000000|206.78|1002901|-76.22|15|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022||0.44||11011000000||
2023-04-30 11:16:59|10482|1073767|GMMP|66.55B|66550000000|206.78|64258|-1.85|26|2023-05-26|15/03/2023|||||||2023-02-02|15/12/2022|11.8||7920000000|||
2023-04-30 11:17:04|10483|18727|MDIA3|9.61B|9610000000|206.78|1805687|20.86|40|2023-08-11|15/06/2023||0.515||2540000000|||2023-05-12|15/03/2023||0.0964||2250000000||
2023-04-30 11:17:10|10484|103683|6153|12.86B|12860000000|206.78|1792305|10.74|28|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 11:17:15|10485|1012973|8358|13.84B|13840000000|54.80|5513|-5.68|26|2023-08-30|15/06/2023||0.7405||1680000000|||2023-05-31|15/03/2023||0.6108||1530000000||
2023-04-30 11:17:19|10486|103011|1305|15.28B|15280000000|25.05|2557268|-24.66|28|2023-08-02|15/06/2023||0.5006||3970000000|||2023-05-04|15/03/2023||0.5137||3810000000||
2023-04-30 11:17:24|10487|1012878|6589|32.6B|32600000000|107|3403|20.77|28|2023-08-30|15/06/2023||-0.0775||597000000|||2023-05-31|15/03/2023||-0.3299||559500000||
2023-04-30 11:17:29|10488|103658|5534|23.2B|23200000000|206.78|385921|9.15|31|2023-08-10|15/06/2023||5.36||5460000000|||2023-05-11|15/03/2023||1.54||1730000000||
2023-04-30 11:17:35|10489|103727|6412|34.12B|34120000000|206.78|587690|22.14|28|2023-08-30|15/06/2023||1.9||9960000000|||2023-05-31|15/03/2023||1.4||8880000000||
2023-04-30 11:17:41|10490|1012650|5820|44.84B|44840000000|206.78|6711|-5.65|23|2022-11-30|15/09/2022|||||||2022-08-31|15/06/2022|0.22||2770000000|||
2023-04-30 11:17:46|10491|103015|1310|8.87B|8870000000|206.78|3189878|3.38|26|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022|-0.28||2460000000|||
2023-04-30 11:17:51|10492|943574|3613|13.39B|13390000000|206.78|1534874|40.35|27|2023-05-01|15/03/2023|||||||2023-03-13|15/12/2022|0.52||1100000000|||
2023-04-30 11:17:55|10493|50212|IPFJ|7.08B|7080000000|206.78|1331123|-27.87|15|2023-05-16|15/03/2023|||||||2022-11-16|15/09/2022|0.93||791500000|||
2023-04-30 11:18:01|10494|946370|1381|10.08B|10080000000|206.78|812774|24.77|15|2023-03-22|15/12/2022|0.23||4140000000||||2022-08-23|15/06/2022|0.32||4110000000|||
2023-04-30 11:18:05|10495|950127|BERA|2.7B|2700000000|206.78|3419507|32.37|27|2023-06-13|15/04/2023|||||||2023-03-14|15/01/2023|0.075||976000000|||
2023-04-30 11:18:11|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|48.04|29|2022-11-30|15/09/2022|||||||2022-08-29|15/06/2022|-4.25||38140000000|||
2023-04-30 11:18:19|10497|50048|0861|5.44B|5440000000|206.78|2352096|-12.16|34|2023-05-01|15/03/2023|||||||2023-03-30|15/12/2022|0.08||10560000000|||
2023-04-30 11:18:26|10498|979901|121800|193.52B|193520000000|206.78|1198484|-76.94|24|2023-03-31|15/12/2022|-3442.67||15850000000||||2022-11-14|15/09/2022|-118.55||6970000000|||
2023-04-30 11:18:31|10499|1031125|6069|6.23B|6230000000|6.25|1474251|-2.04|5|2018-05-15|15/03/2018|0.02||43850000||||2018-03-29|15/12/2017|0.06||79540000|||
2023-04-30 11:18:36|10500|979322|039840|438.37B|438370000000|206.78|80403|-13.28|28|2023-08-15|15/06/2023||531.00||42000000000|||2023-05-10|15/03/2023||538.00||41300000000||
2023-04-30 11:18:40|10501|41608|MBSS|4.45B|4450000000|206.78|10057623|-3.12|27|2023-05-25|15/03/2023|||||||2023-02-23|15/12/2022|0.03||687200000|||
2023-04-30 11:18:46|10502|102180|COSCO|34.79B|34790000000|206.78|2627705|-1.02|25|2023-05-12|15/03/2023|||||||2023-04-24|15/12/2022||||||
2023-04-30 11:18:51|10503|41402|AGUASA|1.46T|1460000000000|206.78|4335647.58|62.67|31|2023-08-24|15/06/2023||4.11|||||2023-05-25|15/03/2023||6.62||175000000000||
2023-04-30 11:18:56|10504|102472|CKP|31.05B|31050000000|206.78|11517649|-29.91|27|2023-05-11|15/03/2023||||2595000000|||2023-02-20|15/12/2022|0.01|0.01|2590000000|2590000000||
2023-04-30 11:19:01|10505|1013385|MAVI|10.42B|10420000000|104.9|930456|162.26|25|2023-06-08|15/04/2023||0.74||1259000000|||2023-03-14|15/01/2023|2.97||3270000000|||
2023-04-30 11:19:06|10506|992988|3306|4.32B|4320000000|206.78|353010|0.35|6|2021-08-20|15/06/2021||||1404000000|||2018-02-28|15/12/2017|0.6||1650000000|||
2023-04-30 11:19:11|10507|41612|DRBM|2.73B|2730000000|206.78|1939520|1.44|32|2023-06-29|15/03/2023|||||||2023-03-02|15/12/2022|0.002|-0.012|4350000000|4350000000||
2023-04-30 11:19:17|10508|1156660|BLDN|2.63B|2630000000|206.78|3135350|-5.8|15|2023-03-16|15/12/2022|0.01||277000000||||2022-10-25|15/09/2022|||224700000|||
2023-04-30 11:19:24|10509|1129402|1873|3.07B|3070000000|1.61|9076426|-35.6|0||
2023-04-30 11:19:30|10510|1089331|1765|4.82B|4820000000|206.78|43363884|23.71|4|2018-08-29|15/06/2018|||||||2018-07-24|15/03/2017|0.01||165900000|||
2023-04-30 11:19:35|10511|104150|EGCH|177.07B|177070000000|206.78|1560378|10.55|26|2023-05-01|15/03/2023|8.18||97330000000||||2023-02-16|15/12/2022|14.2|14.2|129060000000|129060000000||
2023-04-30 11:19:40|10512|100044|0697|14.77B|14770000000|206.78|6310221|87.96|27|2023-05-08|15/03/2023|||||||2023-03-24|15/12/2022|0.05||677400000|||
2023-04-30 11:19:45|10513|100022|0308|9.25B|9250000000|206.78|3854145|16.78|16|2023-03-31|15/12/2022|-0.01||2150000000||||2022-08-31|15/06/2022|-0.05||885300000|||
2023-04-30 11:19:49|10514|102234|FGEN|56.9B|56900000000|206.78|200859|-32.1|24|2023-05-11|15/03/2023|||||||2023-04-05|15/12/2022|||671400000|||
2023-04-30 11:19:54|10515|103367|2515|16B|16000000000|206.78|15057992|9.42|25|2023-05-12|15/03/2023|||||||2023-03-30|15/12/2022|0.15||4510000000|||
2023-04-30 11:19:59|10516|50100|WBOJ|5.76B|5760000000|206.78|43114|45.26|19|2023-02-27|15/12/2022|8.29||10330000000||||2022-09-13|15/06/2022|41.01||1280000000|9048000000||
2023-04-30 11:20:04|10517|990901|2362|7B|7000000000|206.78|25245647|-45.1|5|2018-04-27|15/12/2017|||305200000||||2017-09-28|15/06/2017|||244000000|||
2023-04-30 11:20:09|10518|1153343|0302|5.18B|5180000000|2.53|13219495|21.05|0||
2023-04-30 11:20:14|10519|102738|SGP|16.08B|16080000000|206.78|460221|-28.28|25|2023-05-10|15/03/2023|||||||2023-02-24|15/12/2022|-0.02||26210000000|||
2023-04-30 11:20:21|10520|103374|2534|10.78B|10780000000|206.78|1845333|-9.88|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|2.29||3740000000|||
2023-04-30 11:20:26|10521|979723|086390|246.84B|246840000000|12,140|150220|-52.58|27|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022|227.64||55540000000|36900000000||
2023-04-30 11:20:32|10522|1013402|ERIS|85.85B|85850000000|206.78|102190|-8.17|25|2023-05-31|15/03/2023||||4040000000|||2023-01-27|15/12/2022|7.5|7.53|4230000000|4230000000||
2023-04-30 11:20:38|10523|18623|BRSR6|4.55B|4550000000|206.78|1568584|5.49|40|2023-08-14|15/06/2023||0.6578||1930000000|||2023-05-11|15/03/2023||0.6315||1940000000||
2023-04-30 11:20:43|10524|950510|TAKA|2.75B|2750000000|206.78|273954|-7.32|28|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 11:20:49|10525|18155|GRPH|58.03B|58030000000|206.78|923699|-43.9|27|2023-05-19|15/03/2023||||7290000000|||2023-02-08|15/12/2022|2.7|2.7|7010000000|7010000000||
2023-04-30 11:20:54|10526|39900|RAID|54.62B|54620000000|206.78|1405422|-5.42|26|2023-05-11|15/03/2023|||||||2023-02-27|15/12/2022|2.66|-0.54|54570000000|||
2023-04-30 11:20:58|10527|1167986|009900|945.51B|945510000000|18,020|441954|-20.09|12|2023-08-11|15/06/2023||||352000000000|||2023-05-12|15/03/2023||||376000000000||
2023-04-30 11:21:04|10528|44010|082640|615.64B|615640000000|3950|167735|-41.39|34|2023-05-18|15/03/2023||||1548000000000|||2023-02-14|15/12/2022|-444.47|211.00|4745000000000|2224000000000||
2023-04-30 11:21:10|10529|103554|3532|57.79B|57790000000|149|1920421|-23.59|26|2023-08-30|15/06/2023||2.65||4030000000|||2023-05-31|15/03/2023||2.87||4150000000||
2023-04-30 11:21:17|10530|103740|8070|22.59B|22590000000|33.30|1027051|-5.67|28|2023-08-30|15/06/2023||0.47||5450000000|||2023-05-31|15/03/2023||0.46||5160000000||
2023-04-30 11:21:22|10531|1012345|4105|19.12B|19120000000|76.90|884|2.95|28|2023-08-04|15/06/2023||1.13||1280000000|||2023-05-12|15/03/2023||1.17||1160000000||
2023-04-30 11:21:28|10532|1012169|3152|14.36B|14360000000|206.78|255|-15.27|28|2023-08-30|15/06/2023||2.05||515000000|||2023-05-31|15/03/2023||1.53||432000000||
2023-04-30 11:21:33|10533|102314|SCC|114.76B|114760000000|27.00|2306546|-1.82|28|2023-05-04|15/03/2023|||||||2023-03-01|15/12/2022|0.92||18580000000|18580000000||
2023-04-30 11:21:39|10534|18766|RAPT4|2.65B|2650000000|206.78|2894511|-21.21|40|2023-08-09|15/06/2023||0.24||2260000000|||2023-05-10|15/03/2023||0.29||2460000000||
2023-04-30 11:21:45|10535|43661|003530|608.93B|608930000000|2750|1205834|-42.83|24|2023-03-14|15/12/2022|-326.97||245000000000||||2022-11-11|15/09/2022|-18.35||596300000000|||
2023-04-30 11:21:50|10536|961692|SSSJ|6.25B|6250000000|206.78|362317|-12.32|13|2022-11-15|15/09/2022|1.15||513700000||||2022-06-20|15/03/2022|1.37||479500000|||
2023-04-30 11:21:56|10537|19483|KOZAL|60.46B|60460000000|206.78|128297155|154.12|37|2023-05-12|15/03/2023||||1690000000|||2023-03-02|15/12/2022|0.28||1090000000|1690000000||
2023-04-30 11:22:01|10538|1010642|267260|1.82T|1820000000000|50600|199415|131.58|27|2023-08-23|15/06/2023||658.87||645650000000|||2023-04-24|15/03/2023||353.64|569000000000|517400000000||
2023-04-30 11:22:07|10539|18652|CSMG3|6.46B|6460000000|206.78|2402415|25.11|38|2023-08-14|15/06/2023||0.7692||1650000000|||2023-05-02|15/03/2023||0.703||1570000000||
2023-04-30 11:22:12|10540|19386|EKGYO|22.84B|22840000000|206.78|239401661|125.94|39|2023-05-02|15/03/2023|||||||2023-02-27|15/12/2022|0.25||2450000000|1830000000||
2023-04-30 11:22:17|10541|1164167|LJQQ3|769.76M|769760000|206.78|4787043|-52.21|17|2023-05-03|15/03/2023||||574000000|||2023-03-09|15/12/2022|0.02||615000000|653500000||
2023-04-30 11:22:22|10542|50696|DRDJ|16.83B|16830000000|206.78|703365|50.62|26|2023-05-01|15/03/2023|||||||2023-02-15|15/12/2022|0.62||2650000000|||
2023-04-30 11:22:28|10543|1012926|8076|8.13B|8130000000|28.65|842|10.27|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.2||761100000|||
2023-04-30 11:22:33|10544|40456|PGSUS|45.39B|45390000000|206.78|1992780|231.86|36|2023-05-10|15/03/2023||||9330000000|||2023-03-06|15/12/2022|40.59||12480000000|13050000000||
2023-04-30 11:22:38|10545|1090470|CRDE|153.23B|153230000000|206.78|6619|-6.85|26|2023-05-31|15/03/2023||||6560000000|||2023-02-07|15/12/2022|13.53|12.75|9100000000|5920000000||
2023-04-30 11:22:44|10546|1159369|344820|732.6B|732600000000|45950|31144|-26.13|13|2023-05-15|15/03/2023||1697||339000000000|||2023-03-16|15/12/2022|2042.58|2172|428700000000|334000000000||
2023-04-30 11:22:51|10547|943699|EPG|20.86B|20860000000|206.78|2421541|-26.96|27|2023-05-29|15/03/2023||0.12||2890000000|||2023-02-13|15/12/2022|0.08|0.08|3020000000|3060000000||
2023-04-30 11:22:56|10548|102671|PTG|22.71B|22710000000|206.78|9741313|-4.9|27|2023-05-11|15/03/2023||0.13||46478000000|||2023-02-23|15/12/2022|0.00|0.00|48980000000|49000000000||
2023-04-30 11:23:00|10549|50039|0658|4.68B|4680000000|206.78|2468017|-35|24|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 11:23:05|10550|100069|0906|4.99B|4990000000|4.48|208099|13.99|17|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022||||||
2023-04-30 11:23:10|10551|27134|HERDEZ|16.05B|16050000000|47.890|61535|56.4|34|2023-07-27|15/06/2023||0.6915|||||2023-04-19|15/03/2023|0.94|0.7488|8500000000|8500000000||
2023-04-30 11:23:14|10552|1072979|BTBT|163.1M|163100000|206.78|2271930|-2.46|22|2023-08-30|15/06/2023||-0.07||12300000|||2023-05-01|15/03/2023||-0.09||8000000||
2023-04-30 11:23:20|10553|103219|2208|24.18B|24180000000|206.78|14462899|23.57|27|2023-07-25|15/06/2023||-0.12||5390000000|||2023-05-31|15/03/2023||-0.15||5050000000||
2023-04-30 11:23:25|10554|103654|5522|47.99B|47990000000|206.78|654519|-8.77|28|2023-05-09|15/03/2023|||||||2023-03-21|15/12/2022|2.02||8100000000|||
2023-04-30 11:23:33|10555|1012748|6244|14.61B|14610000000|206.78|15589|22.56|27|2023-05-15|15/03/2023|||||||2023-03-16|15/12/2022|0.19|0.4049|1710000000|2000000000||
2023-04-30 11:23:38|10556|103437|2867|21.56B|21560000000|206.78|19070771|-30.21|26|2023-07-21|15/06/2023|||||||2023-04-21|15/03/2023||||||
2023-04-30 11:23:43|10557|103021|1319|28.18B|28180000000|206.78|4490811|43.52|28|2023-08-09|15/06/2023||0.8625||5620000000|||2023-05-10|15/03/2023||0.7675||5470000000||
2023-04-30 11:23:48|10558|947157|AEGS|137.54B|137540000000|392.5|755618|77.24|27|2023-05-30|15/03/2023||3.68||21870000000|||2023-02-02|15/12/2022|3.6|3.9|20870000000|20870000000||
2023-04-30 11:23:55|10559|18223|IRBI|165.47B|165470000000|206.78|18710694|16.48|40|2023-07-25|15/06/2023||||15607000000|||2023-05-30|15/03/2023||||16670000000||
2023-04-30 11:23:59|10560|979333|041190|316.55B|316550000000|206.78|1473714|-50.12|24|2023-03-22|15/12/2022|-1089.44||4670000000||||2022-11-14|15/09/2022|-1536.77||6090000000|||
2023-04-30 11:24:05|10561|18114|ENGI|46.54B|46540000000|206.78|1816057|28.57|28|2023-05-26|15/03/2023||||8480000000|||2023-02-03|15/12/2022|0.9|0.9|8310000000|8310000000||
2023-04-30 11:24:09|10562|941309|AGTHIA|3.66B|3660000000|206.78|364111|8.2|35|2023-05-02|15/03/2023||||1120000000|||2023-03-07|15/12/2022|0.088|0.094|1100000000|1080000000||
2023-04-30 11:24:15|10563|41694|PDNI|2.66B|2660000000|206.78|655226|18.08|29|2023-05-30|15/03/2023|||||||2023-02-24|15/12/2022|0.111||509500000|509440000||
2023-04-30 11:24:20|10564|103797|9940|21.06B|21060000000|206.78|204557|-17.71|26|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 11:24:25|10565|1166358|BOAS3|3.99B|3990000000|206.78|1221405|-5.82|18|2023-08-09|15/06/2023||0.13||234000000|||2023-05-10|15/03/2023||0.1||216000000||
2023-04-30 11:24:30|10566|18165|GNFC|91.46B|91460000000|206.78|1128766|-28.89|36|2023-05-30|15/03/2023|||||||2023-02-07|15/12/2022|21.03||26730000000|||
2023-04-30 11:24:36|10567|102163|DNL|59.93B|59930000000|206.78|2252361|17.34|27|2023-05-05|15/03/2023|||||||2023-03-29|15/12/2022|0.11||9580000000|||
2023-04-30 11:24:41|10568|19482|KOZAA|13.74B|13740000000|206.78|17532957|13.24|36|2023-05-31|15/03/2023||||1822000000|||2023-03-01|15/12/2022|1.07||1130000000|||
2023-04-30 11:24:46|10569|103646|5388|21.25B|21250000000|206.78|3921310|-1.79|28|2023-08-10|15/06/2023||2.07||17060000000|||2023-05-12|15/03/2023||1.83||16320000000||
2023-04-30 11:24:51|10570|100126|2233|5.28B|5280000000|206.78|23806393|-21.77|17|2023-03-27|15/12/2022||0.13||4013000000|||2022-03-27|15/12/2021||0.17||4730000000||
2023-04-30 11:24:57|10571|979824|100090|1.04T|1040000000000|206.78|538778|-5.36|26|2023-05-15|15/03/2023||||207750000000|||2023-03-01|15/12/2022|-3.82|272.00|166500000000|166500000000||
2023-04-30 11:25:02|10572|1012368|4147|29.93B|29930000000|206.78|5275|86.32|28|2023-08-30|15/06/2023||-1.06||517080000|||2023-05-31|15/03/2023||-1.47||477230000||
2023-04-30 11:25:09|10573|1012146|3081|9.28B|9280000000|101|2970|-28.37|28|2023-07-26|15/06/2023||1.01||607140000|||2023-05-01|15/03/2023||0.5025||465200000||
2023-04-30 11:25:15|10574|996059|MOVI3|3.11B|3110000000|8.59|4646411|-52.67|27|2023-08-16|15/06/2023||-0.0926||2480000000|||2023-04-25|15/03/2023|-0.0539|-0.0539|2700000000|2760000000||
2023-04-30 11:25:20|10575|13209|MCGS|1.72B|1720000000|206.78|109369|-13.04|25|2023-05-01|15/03/2023|0.07||128100000||||2023-02-08|15/12/2022|0.0988|0.0988|132140000|132140000||
2023-04-30 11:25:25|10576|100244|JUST|56.92B|56920000000|675|252294|-21.42|38|2023-07-24|15/06/2023||4.66||1807000000|||2023-04-17|15/03/2023|9.87|7.26|2330000000|2410000000||
2023-04-30 11:25:33|10577|103086|1515|5.38B|5380000000|29.65|521939|-25.41|25|2023-05-04|15/03/2023|||||||2023-03-14|15/12/2022|-0.64||897000000|||
2023-04-30 11:25:37|10578|41640|YTLS|7.24B|7240000000|206.78|9457587|3.94|34|2023-05-25|15/03/2023|||||||2023-02-23|15/12/2022|0.0093||6590000000|||
2023-04-30 11:25:42|10579|13694|MSNG|76.8B|76800000000|2.438|85761842|41.74|33|2023-05-16|15/03/2023|||||||2023-03-03|15/12/2022||||||
2023-04-30 11:25:50|10580|1161014|9996|6.66B|6660000000|206.78|1668998|45.8|0||
2023-04-30 11:25:59|10581|42628|EYDr|670.95M|670950000|206.78|48364|-11.76|30|2023-05-30|15/03/2023|||||||2023-04-27|15/12/2022||||||
2023-04-30 11:26:04|10582|103082|1507|26.48B|26480000000|206.78|95755|0|23|2022-05-18|15/03/2022|||||||2022-03-02|15/12/2021|0.17|||4645000000||
2023-04-30 11:26:09|10583|42672|SRSr|480.38M|480380000|206.78|55487|-0.83|30|2023-05-01|15/03/2023||||109200000|||2023-03-28|15/12/2022|0.51||232900000|||
2023-04-30 11:26:15|10584|987128|2006|17.2B|17200000000|206.78|4979616|0|11|2022-05-09|15/03/2022|||||||2022-03-29|15/12/2021||0.03||7495000000||
2023-04-30 11:26:19|10585|103234|2323|8.77B|8770000000|8.050|3793840|-10.56|25|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022|-0.1||1870000000|||
2023-04-30 11:26:24|10586|997897|145720|1.24T|1240000000000|206.78|72350|110.69|27|2023-08-11|15/06/2023||1667||120900000000|||2023-05-11|15/03/2023||1478||84050000000||
2023-04-30 11:26:29|10587|103590|3704|16.17B|16170000000|206.78|6831259|35.72|28|2023-08-07|15/06/2023||0.89||8030000000|||2023-05-03|15/03/2023||1.13||8760000000||
2023-04-30 11:26:33|10588|50022|3818|1.82B|1820000000|206.78|4704315|-31.11|11|2023-06-22|15/12/2023|||||||2021-06-23|15/12/2021||||||
2023-04-30 11:26:38|10589|41407|AESANDES|1.18T|1180000000000|206.78|81301.66|-15.64|17|2023-08-07|15/06/2023||0.0008|||||2023-05-09|15/03/2023||0.0017||||
2023-04-30 11:26:42|10590|50054|1361|9.14B|9140000000|4.42|1780815|8.07|6|2021-08-15|15/06/2021|||||||2018-03-20|15/12/2017|0.07||2360000000|2740000000||
2023-04-30 11:26:47|10591|950528|UNSM|5B|5000000000|206.78|1385533|2.75|27|2023-04-27|15/03/2023|0.006||354000000||||2023-02-23|15/12/2022|0.042||453600000|||
2023-04-30 11:26:52|10592|1073430|TENP|595.35M|595350000|81.95|57536|-47.27|22|2023-05-22|15/03/2023||||125100000|||2023-03-28|15/12/2022|-0.99||131200000|136150000||
2023-04-30 11:26:57|10593|1141275|1931|1.87B|1870000000|206.78|723530|-47.92|0||
2023-04-30 11:27:02|10594|1052835|TRAXIONA|16.65B|16650000000|206.78|534532|10.2|26|2023-07-26|15/06/2023||0.37||5600000000|||2023-04-24|15/03/2023|0.175|0.22|5760000000|5650000000||
2023-04-30 11:27:09|10595|953717|8341|17.67B|17670000000|206.78|391438|-29.56|28|2023-08-04|15/06/2023||1.99||988500000|||2023-05-05|15/03/2023||1.73||901500000||
2023-04-30 11:27:14|10596|18256|KARU|78.42B|78420000000|206.78|2263781|99.69|30|2023-07-26|15/06/2023|||||||2023-05-18|15/03/2023||3.70||11920000000||
2023-04-30 11:27:20|10597|18403|SRID|30.75B|30750000000|206.78|279812|3.75|29|2023-05-24|15/03/2023||||8410000000|||2023-01-24|15/12/2022|-8.86|4.2|8650000000|8670000000||
2023-04-30 11:27:24|10598|985148|CLHO|6.62B|6620000000|4.62|905944|-16.36|25|2023-05-22|15/03/2023|||||||2023-03-13|15/12/2022|0.06||713000000|||
2023-04-30 11:27:29|10599|1096080|1911|4.13B|4130000000|7.27|3210304|-27.88|0||
2023-04-30 11:27:34|10600|943499|1600|5.42B|5420000000|206.78|1118658|20.47|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|||2017-09-28|15/06/2017|0.19||1490000000|||
2023-04-30 11:27:39|10601|102505|ESSO|30.11B|30110000000|206.78|13483239|-6.95|28|2023-05-10|15/03/2023|||||||2023-02-24|15/12/2022|-0.45|-0.275|63640000000|63640000000||
2023-04-30 11:27:44|10602|19583|TKFEN|10.66B|10660000000|206.78|12374655|46.56|39|2023-04-27|15/03/2023|-0.97||9250000000|8290000000|||2023-03-07|15/12/2022|4.49||9450000000|9450000000||
2023-04-30 11:27:51|10603|42644|HEPr|2.2B|2200000000|206.78|115616|-0.55|40|2023-08-31|15/06/2023||0.34||4390000000|||2023-05-18|15/03/2023||0.7||3330000000||
2023-04-30 11:27:56|10604|1093999|298000|338.44B|338440000000|206.78|32789|-53.19|21|2023-05-12|15/03/2023|||||||2023-01-30|15/12/2022|-37696.88|19730|682000000000|758700000000||
2023-04-30 11:28:02|10605|979768|092040|331.03B|331030000000|206.78|91693|-46.93|26|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-1412.07||43330000000|||
2023-04-30 11:28:06|10606|1156019|9909|3.25B|3250000000|5.06|1776361|-39.76|0||
2023-04-30 11:28:13|10607|50507|ANIM3|869.51M|869510000|206.78|7532854|-58.38|27|2023-05-15|15/03/2023||||958000000|||2023-03-27|15/12/2022|0.71|-0.27|845000000|885250000||
2023-04-30 11:28:18|10608|969094|3813|3.36B|3360000000|206.78|1398087|-29.35|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|||2018-05-14|15/03/2018|0.03||5500000000|||
2023-04-30 11:28:23|10609|13696|NMTP|137.33B|137330000000|7.43|25738527|33.51|31|2023-06-06|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 11:28:29|10610|943449|0579|15.83B|15830000000|206.78|5064900|-4.95|16|2023-04-27|15/03/2023|||6330000000||||2023-03-28|15/12/2022||||||
2023-04-30 11:28:34|10611|100071|0934|7.21B|7210000000|206.78|1239256|7.81|28|2023-05-31|15/03/2023|||||||2023-03-23|15/12/2022|0.03||292400000|||
2023-04-30 11:28:39|10612|980727|TTAt|348.95M|348950000|0.1910|14802|-29.26|0||
2023-04-30 11:28:48|10613|13218|QANC|2.61B|2610000000|206.78|193577|-21.8|33|2023-07-24|15/06/2023|||||||2023-05-01|15/03/2023|0.1||128000000|||
2023-04-30 11:28:52|10614|12889|TMGH|20.06B|20060000000|9.72|2755830|9.66|39|2023-05-31|15/03/2023||||3970000000|||2023-02-27|15/12/2022|0.15||5960000000|5770000000||
2023-04-30 11:28:57|10615|1131567|6055|6.81B|6810000000|206.78|798536|-21.2|10|2023-03-09|15/12/2022|0.23||4450000000||||2022-08-26|15/06/2022|0.32||3870000000|||
2023-04-30 11:29:11|10616|37730|ATTP|3.19B|3190000000|32.14|87164|-19.65|39|2023-05-25|15/03/2023||||4010000000|||2023-03-30|15/12/2022|-0.5319||5110000000|5620000000||
2023-04-30 11:29:15|10617|1162598|9997|12.01B|12010000000|206.78|930611|34.65|0||
2023-04-30 11:29:20|10618|992657|3413|18.1B|18100000000|206.78|516454|-13.23|28|2023-08-09|15/06/2023||5.21||3450000000|||2023-05-10|15/03/2023||5.31||3650000000||
2023-04-30 11:29:25|10619|1062839|MPARK|13.74B|13740000000|206.78|662903|108.1|26|2023-05-09|15/03/2023||||3430000000|||2023-03-08|15/12/2022|2.79||2940000000|2880000000||
2023-04-30 11:29:30|10620|999097|0581|4.69B|4690000000|206.78|2283345|-40|15|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022||||||
2023-04-30 11:29:35|10621|18033|BASF|102.72B|102720000000|206.78|18660|-12.04|27|2023-05-10|15/03/2023||||31255000000|||2023-01-31|15/12/2022|2.5|28.80|28950000000|30307000000||
2023-04-30 11:29:40|10622|43922|026890|231.5B|231500000000|206.78|152775|-39.13|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|-86.42||10760000000|||
2023-04-30 11:29:46|10623|100051|0743|5.39B|5390000000|3.44|766202|-32.55|21|2023-04-28|15/03/2023|0.026||1900000000||||2023-03-03|15/12/2022||||||
2023-04-30 11:29:51|10624|103155|1736|20.3B|20300000000|206.78|770176|15.32|28|2023-08-30|15/06/2023||0.065||7670000000|||2023-05-31|15/03/2023||-0.745||6930000000||
2023-04-30 11:29:57|10625|947275|BAMN|68.08B|68080000000|206.78|71732|-35.02|33|2023-07-27|15/06/2023||||6700000000|||2023-05-11|15/03/2023||||6010000000||
2023-04-30 11:30:03|10626|19509|MGROS|31.58B|31580000000|206.78|1925250|284.14|40|2023-08-08|15/06/2023||3.15||26120000000|||2023-05-08|15/03/2023||2.84||24910000000||
2023-04-30 11:30:08|10627|1008732|2001|4.23B|4230000000|206.78|2270475|-2.51|4|2018-04-11|15/12/2017|0.09||201800000||||2017-09-26|15/06/2017|0.09||212600000|||
2023-04-30 11:30:12|10628|50002|1333|1.37B|1370000000|0.1780|1000|0|16|2023-05-01|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-04-30 11:30:18|10629|18741|MYPK3|1.72B|1720000000|11.32|1558516|-13.8|40|2023-08-09|15/06/2023||0.41||3650000000|||2023-05-08|15/03/2023||0.35||3890000000||
2023-04-30 11:30:23|10630|12888|SWDY|38.06B|38060000000|206.78|4408888|132.95|39|2023-05-30|15/03/2023||||33280000000|||2023-03-01|15/12/2022|1.12||29600000000|23579000000||
2023-04-30 11:30:32|10631|103255|2355|12.78B|12780000000|206.78|1047414|6.28|28|2023-08-30|15/06/2023||0.2231||4530000000|||2023-05-31|15/03/2023||0.0963||4360000000||
2023-04-30 11:30:36|10632|1082079|6100|5.22B|5220000000|206.78|3461185|-31.09|12|2023-03-18|15/12/2022|||||||2022-11-25|15/09/2022||||||
2023-04-30 11:30:43|10633|103389|2605|13.17B|13170000000|206.78|8874455|-25.12|28|2023-08-09|15/06/2023||0.295||1040000000|||2023-05-09|15/03/2023||0.2||1000000000||
2023-04-30 11:30:49|10634|1012379|4162|14.07B|14070000000|206.78|2894|11.63|28|2023-08-30|15/06/2023||0.23||181000000|||2023-05-31|15/03/2023||0.23||178000000||
2023-04-30 11:30:53|10635|1117969|1890|5.18B|5180000000|2.57|1373101|16.82|0||
2023-04-30 11:31:00|10636|950273|GNIC|736.39M|736390000|1.1|1331734|-19.02|27|2023-05-01|15/03/2023|||||||2023-02-21|15/12/2022|0.018||43100000|43100000||
2023-04-30 11:31:05|10637|43462|073240|1.29T|1290000000000|4,500|466557|4.41|39|2023-05-16|15/03/2023||48.00||916000000000|||2023-02-10|15/12/2022|-32.32|198.00|948800000000|840000000000||
2023-04-30 11:31:11|10638|1061667|166090|840.48B|840480000000|206.78|142967|-32.46|26|2023-08-16|15/06/2023||1065||72500000000|||2023-05-12|15/03/2023||942.00||70850000000||
2023-04-30 11:31:16|10639|979582|065660|183.34B|183340000000|206.78|181005|-22.79|24|2023-02-28|15/12/2022|-59.41||1600000000||||2022-11-10|15/09/2022|-155.06||1550000000|||
2023-04-30 11:31:21|10640|103360|2501|19.6B|19600000000|206.78|506454|-8.15|27|2023-05-15|15/03/2023|||||||2023-03-31|15/12/2022|0.94||8820000000|||
2023-04-30 11:31:28|10641|103196|2031|15.69B|15690000000|206.78|3432140|-24.15|28|2023-08-01|15/06/2023||0.83||4920000000|||2023-05-10|15/03/2023||0.36||3480000000||
2023-04-30 11:31:33|10642|993203|PNBH|75.3B|75300000000|206.78|1236818|42.5|28|2023-08-30|15/06/2023||14.44||5334000000|||2023-05-31|15/03/2023||17.33||7300000000||
2023-04-30 11:31:39|10643|18302|NCCL|75.12B|75120000000|206.78|6053911|74.76|39|2023-05-26|15/03/2023||||35490000000|||2023-02-08|15/12/2022|2.4|2.43|33130000000|33130000000||
2023-04-30 11:31:45|10644|1166255|294090|752.98B|752980000000|206.78|808927|8.77|12|2023-03-22|15/12/2022|-246.94||1610000000||||2022-11-14|15/09/2022|-176.21||3480000000|||
2023-04-30 11:31:50|10645|1169011|INTB3|7.39B|7390000000|22.57|1457021|-19.39|12|2023-07-27|15/06/2023||0.5154||1280000000|||2023-05-02|15/03/2023||0.3816||1100000000||
2023-04-30 11:31:56|10646|17995|ALOK|62.56B|62560000000|206.78|6256349|-50.87|28|2023-04-19|15/03/2023|-0.6||15620000000||||2023-01-18|15/12/2022|-0.5||17060000000|||
2023-04-30 11:32:01|10647|953529|LNTAq|863.06M|863060000|1.5|2897|0|21|2023-04-24|15/03/2023|||||||2023-03-29|15/12/2022||||162060000000||
2023-04-30 11:32:13|10648|41661|CAPI|3.17B|3170000000|0.76|20985615|5.56|39|2023-05-25|15/03/2023||7.40||3320000000|||2023-02-28|15/12/2022|-0.0149|0.0029|2370000000|2580000000||
2023-04-30 11:32:18|10649|100272|VAIB|51.93B|51930000000|206.78|198644|-32.67|26|2023-05-23|15/03/2023|||||||2023-01-23|15/12/2022|2.33|1.2|7240000000|7880000000||
2023-04-30 11:32:23|10650|950325|IOIP|6.39B|6390000000|206.78|1136520|13.73|27|2023-05-24|15/03/2023|||||||2023-02-24|15/12/2022|0.073||670400000|||
2023-04-30 11:32:28|10651|990647|1176|5.27B|5270000000|0.730|2602886|-48.95|15|2023-03-30|15/12/2022|-0.08||1500000000||||2022-08-30|15/06/2022|-0.07||1340000000|||
2023-04-30 11:32:34|10652|37811|GPW|1.52B|1520000000|36.16|49227|-6.71|39|2023-05-01|15/03/2023||||107570000|||2023-04-13|15/12/2022|0.742||91500000|89300000||
2023-04-30 11:32:39|10653|43575|001060|529.11B|529110000000|206.78|85053|-24.33|28|2023-08-15|15/06/2023||||182970000000|||2023-05-15|15/03/2023||||176100000000||
2023-04-30 11:32:44|10654|978765|THYO|23.39B|23390000000|206.78|73957|-45.19|28|2023-08-30|15/06/2023||3.85||1460000000|||2023-05-31|15/03/2023||3.48||1340000000||
2023-04-30 11:32:51|10655|1056491|ZAMP3|1.12B|1120000000|206.78|1332626|-33.33|26|2023-08-10|15/06/2023||-0.04||1000000000|||2023-05-11|15/03/2023||-0.0867||895470000||
2023-04-30 11:32:56|10656|102384|RRHI|80.21B|80210000000|206.78|306567|1.68|28|2023-04-27|15/03/2023|0.845|||44593000000|||2023-03-01|15/12/2022|1.12|1.11|51730000000|51720000000||
2023-04-30 11:33:02|10657|39850|BACO|22.55B|22550000000|206.78|202050|-5.49|42|2023-07-13|15/06/2023||2.70||2145000000|||2023-05-03|15/03/2023||2.7||2310000000||
2023-04-30 11:33:08|10658|19431|GUBRF|67.5B|67500000000|206.78|5717222|151.68|35|2023-03-09|15/12/2022|-0.32||5390000000||||2022-11-09|15/09/2022|1.07||6490000000|||
2023-04-30 11:33:13|10659|18035|BEML|50.68B|50680000000|1215|110486|-8.05|32|2023-05-30|15/03/2023|||||||2023-02-10|15/12/2022|16|16|10370000000|11870000000||
2023-04-30 11:33:18|10660|19370|DOHOL|22.37B|22370000000|8.56|65967534|159.13|38|2023-05-10|15/03/2023|||||||2023-03-03|15/12/2022|0.74||15030000000|||
2023-04-30 11:33:24|10661|979194|031390|500.58B|500580000000|206.78|175935|0|21|2022-05-18|15/03/2022|||||||2022-04-04|15/12/2021||||||
2023-04-30 11:33:29|10662|1166991|9993|16.42B|16420000000|4.06|1317118|-5.14|0||
2023-04-30 11:33:35|10663|979452|052400|214.71B|214710000000|206.78|74942|-33.1|25|2023-05-12|15/03/2023|||||||2023-03-15|15/12/2022|33.82||59060000000|||
2023-04-30 11:33:40|10664|980648|NFSt|1.21B|1210000000|1.130|0|3.67|0||
2023-04-30 11:33:44|10665|1052402|QD|318.12M|318120000|206.78|609038|16.67|25|2023-05-22|15/03/2023|||||||2023-02-21|15/12/2022|2.07|0.7007|160070000|271140000||
2023-04-30 11:33:49|10666|102222|DMC|130.25B|130250000000|9.810|8785642|17.91|28|2023-05-11|15/03/2023|||||||2023-03-09|15/12/2022|0.26||28300000000|28300000000||
2023-04-30 11:33:57|10667|979653|074600|638.8B|638800000000|206.78|257541|-20.33|28|2023-08-15|15/06/2023||943.89||205650000000|||2023-05-15|15/03/2023||774.90||192100000000||
2023-04-30 11:34:01|10668|1012843|6541|8.94B|8940000000|206.78|543006|-53.35|26|2023-08-30|15/06/2023||-1.91||133000000|||2023-05-31|15/03/2023||-2.23||57000000||
2023-04-30 11:34:06|10669|1072173|042000|198.21B|198210000000|206.78|51555|-53.35|25|2023-05-16|15/03/2023||-315.56||67190000000|||2023-04-03|15/12/2022|-1121.43|-26.77|74460000000|85910000000||
2023-04-30 11:34:12|10670|43387|012630|359.08B|359080000000|206.78|145200|-9.41|37|2023-05-15|15/03/2023|||||||2023-02-01|15/12/2022|5.45||1329800000000|||
2023-04-30 11:34:16|10671|1095935|2552|2.95B|2950000000|3.05|1878463|-2.56|4|2023-03-14|15/12/2022||0.054||525260000|||2022-08-19|15/06/2022||-0.20||||
2023-04-30 11:34:21|10672|50069|2877|6.17B|6170000000|206.78|506668|26.86|24|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|0.416|0.416||||
2023-04-30 11:34:27|10673|29589|TGS|3.51B|3510000000|206.78|197755|77.54|31|2023-08-09|15/06/2023||-0.04|||||2023-05-08|15/03/2023||-0.04||||
2023-04-30 11:34:33|10674|1167308|AERI3|1.17B|1170000000|1.54|5833557|-68.44|15|2023-05-11|15/03/2023||||802000000|||2023-02-09|15/12/2022|-0.05||655000000|655000000||
2023-04-30 11:34:39|10675|962574|AESB3|6.43B|6430000000|206.78|2461869|-1.81|29|2023-08-03|15/06/2023||0.1073||707000000|||2023-05-04|15/03/2023||0.1306||683490000||
2023-04-30 11:34:44|10676|1161013|9983|3.45B|3450000000|2.70|1368124|-33.5|0||
2023-04-30 11:34:49|10677|19513|OYAKC|35.03B|35030000000|30.2|39705377|181.19|36|2023-05-02|15/03/2023|||||||2023-02-14|15/12/2022|2.52||4520000000|||
2023-04-30 11:34:53|10678|979379|045390|212.83B|212830000000|3,020|589103|-30.97|24|2023-03-21|15/12/2022|44.75||35120000000||||2022-11-14|15/09/2022|21.08||19520000000|||
2023-04-30 11:34:59|10679|979662|078130|102.09B|102090000000|206.78|5694344|-76.05|24|2023-03-21|15/12/2022|-41.94||25340000000||||2022-11-14|15/09/2022|-45||28000000000|||
2023-04-30 11:35:07|10680|943443|0468|2.34B|2340000000|206.78|4013129|-18.22|6|2023-03-28|15/12/2022|||||||2018-04-23|15/12/2017|0.13||1270000000|||
2023-04-30 11:35:13|10681|18756|POMO4|3.1B|3100000000|206.78|5887038|33.71|36|2023-05-02|15/03/2023||||1520000000|||2023-02-28|15/12/2022|0.27||1790000000|1790000000||
2023-04-30 11:35:19|10682|979766|091700|427.66B|427660000000|206.78|243636|-32.14|29|2023-08-11|15/06/2023||161.42||297200000000|||2023-05-15|15/03/2023||227.53||315410000000||
2023-04-30 11:35:23|10683|1163131|1477|6.07B|6070000000|206.78|836967|-6.77|0||
2023-04-30 11:35:28|10684|950210|DUFU|1.1B|1100000000|206.78|1259011|-17.46|25|2023-04-28|15/03/2023|||||||2023-02-23|15/12/2022|0.01||51200000|||
2023-04-30 11:35:33|10685|979274|036930|749.53B|749530000000|206.78|1671331|-27.04|27|2023-05-16|15/03/2023|||||||2023-02-01|15/12/2022|447.41||106800000000|88600000000||
2023-04-30 11:35:39|10686|980078|214450|1.01T|1010000000000|206.78|75718|8.6|28|2023-08-15|15/06/2023||1543||58000000000|||2023-05-12|15/03/2023||1390||52500000000||
2023-04-30 11:35:43|10687|100104|1668|5.84B|5840000000|206.78|5183369|-32|14|2022-11-28|15/09/2022|0.02||3260000000||||2022-07-03|15/03/2022|0.01||4150000000|||
2023-04-30 11:35:48|10688|40451|BERA|6.94B|6940000000|206.78|12039954|96.92|24|2023-03-10|15/12/2022|0.49||2400000000||||2022-11-08|15/09/2022|1.75||2400000000|||
2023-04-30 11:35:53|10689|43394|049770|589.48B|589480000000|30550|17496|-14.19|38|2023-08-11|15/06/2023||||1056900000000|||2023-05-11|15/03/2023||||1031270000000||
2023-04-30 11:35:58|10690|979665|078160|234.27B|234270000000|206.78|80560|-36.64|25|2023-05-15|15/03/2023|||||||2023-03-15|15/12/2022|191.47||16550000000|16100000000||
2023-04-30 11:36:03|10691|979796|095610|376.26B|376260000000|21,450|166814|-23.39|29|2023-08-15|15/06/2023||||62300000000|||2023-05-16|15/03/2023||||52400000000||
2023-04-30 11:36:08|10692|986320|DIBL|26.4B|26400000000|206.78|481214|-31.75|29|2023-05-30|15/03/2023||||27010000000|||2023-02-10|15/12/2022|3.85|3.3|23790000000|24150000000||
2023-04-30 11:36:13|10693|19436|HEKTS|68.16B|68160000000|206.78|23575316|248.51|25|2023-05-02|15/03/2023|||||||2023-03-01|15/12/2022|0.07||1180000000|||
2023-04-30 11:36:19|10694|101633|WIKA|5.43T|5430000000000|206.78|16700677|-36.32|27|2023-05-02|15/03/2023|||||||2023-03-24|15/12/2022|-3.53||8689000000000|||
2023-04-30 11:36:24|10695|37759|CIEP|2.56B|2560000000|206.78|72374|22.54|37|2023-05-25|15/03/2023||||1370000000|||2023-03-23|15/12/2022|1.62|1.62|1530000000|1500000000||
2023-04-30 11:36:29|10696|1062273|ENJSA|32.88B|32880000000|206.78|17856924|97.59|26|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022|10.26||24010000000|26900000000||
2023-04-30 11:36:34|10697|101631|WSKT|6.63T|6630000000000|206.78|25791620|-56.6|28|2023-08-02|15/06/2023||-23.88|||||2023-04-28|15/03/2023||-62.16||||
2023-04-30 11:36:39|10698|947439|CEAT|63.08B|63080000000|206.78|114232|38.45|33|2023-05-04|15/03/2023||24.1||28610000000|||2023-01-25|15/12/2022|8.82|9.54|27270000000|27210000000||
2023-04-30 11:36:43|10699|946381|0520|6.45B|6450000000|206.78|12641532|70.49|5|2018-04-20|15/12/2017|0.21||2090000000||||2017-09-28|15/06/2017|0.17||1580000000|||
2023-04-30 11:36:48|10700|1006224|183300|432.41B|432410000000|206.78|41222|-20.62|27|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|527.67|1367|71650000000|73100000000||
2023-04-30 11:36:52|10701|1142501|319660|598.16B|598160000000|206.78|417202|-15.2|17|2023-08-15|15/06/2023||||108750000000|||2023-05-10|15/03/2023||||103930000000||
2023-04-30 11:36:57|10702|1142482|299660|83.4B|83400000000|206.78|79366|-64.8|18|2023-03-21|15/12/2022|-1020.87||480000000||||2022-11-11|15/09/2022|-404.36||480000000|||
2023-04-30 11:37:03|10703|19433|HALKB|75.51B|75510000000|206.78|51190925|94.27|39|2023-08-10|15/06/2023||0.578||14640000000|||2023-05-11|15/03/2023||0.535||15860000000||
2023-04-30 11:37:08|10704|18178|HEGL|43.03B|43030000000|1114.8|156115|-9.45|32|2023-05-24|15/03/2023||||2700000000|||2023-02-14|15/12/2022|26.64||5300000000|6728000000||
2023-04-30 11:37:14|10705|958368|SCOG|2.26B|2260000000|206.78|458528|2.94|27|2023-05-18|15/03/2023|||||||2023-02-21|15/12/2022|0.0354||503400000|||
2023-04-30 11:37:20|10706|992737|217270|393.56B|393560000000|8820|61396|-46.06|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-1280.04||11270000000|||
2023-04-30 11:37:27|10707|990500|0863|1.23B|1230000000|206.78|419434|-44|13|2023-03-28|15/12/2022|-1.28||115800000||||2022-08-25|15/06/2022|-0.73||36280000|||
2023-04-30 11:37:32|10708|945149|AMANT|2.22B|2220000000|206.78|1791057|-14.19|24|2023-05-09|15/03/2023|||||||2023-03-15|15/12/2022|0.02||168800000|||
2023-04-30 11:37:37|10709|979433|050890|320.09B|320090000000|206.78|454242|-20.78|26|2023-08-15|15/06/2023||||69300000000|||2023-05-16|15/03/2023||||44200000000||
2023-04-30 11:37:41|10710|1155950|9928|611.12M|611120000|206.78|1951115|-71.16|12|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-04-30 11:37:47|10711|979110|018000|193.64B|193640000000|206.78|366018|-32.88|26|2023-05-15|15/03/2023|||||||2023-03-23|15/12/2022|25.83||97240000000|||
2023-04-30 11:37:52|10712|103161|1789|22.46B|22460000000|206.78|1092931|15.92|36|2023-08-03|15/06/2023||0.12||810000000|||2023-05-08|15/03/2023||0.1||750000000||
2023-04-30 11:37:57|10713|103250|2349|6.28B|6280000000|206.78|2021013|1.23|35|2023-07-12|15/06/2023|||||||2023-05-12|15/03/2023||||||
2023-04-30 11:38:02|10714|104349|UBL|150.23B|150230000000|206.78|1186276|-10.9|27|2023-04-28|15/03/2023|11.4|9.46||39346000000|||2023-02-22|15/12/2022|10.67|6.8|37400000000|37400000000||
2023-04-30 11:38:09|10715|979343|041960|476.19B|476190000000|206.78|166409|-16.54|24|2023-03-15|15/12/2022|-102.54||10320000000||||2022-11-14|15/09/2022|-15.37||8100000000|||
2023-04-30 11:38:14|10716|990208|0305|2.61B|2610000000|206.78|1838649|-24.76|5|2018-04-26|15/12/2017|0.02||7500000000||||2017-09-12|15/06/2017|0.04||8630000000|||
2023-04-30 11:38:20|10717|41674|PREI|4.19B|4190000000|206.78|910284|3.79|28|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023|0.02|0.023|156400000|156400000||
2023-04-30 11:38:24|10718|943501|1622|4.72B|4720000000|206.78|2073953|-39.27|5|2018-04-06|15/12/2017|0.15||3720000000||||2017-09-25|15/06/2017|0.09||3010000000|||
2023-04-30 11:38:29|10719|1089235|226950|290.48B|290480000000|206.78|105410|-10|23|2023-03-13|15/12/2022|-113.58||692800000||||2022-11-14|15/09/2022|-479.36||4440000000|||
2023-04-30 11:38:34|10720|1169005|INDG|54.9B|54900000000|206.78|127874|-25.87|12|2023-05-19|15/03/2023||9.50||3280000000|||2023-03-01|15/12/2022|5.5|5.81|2810000000|2850000000||
2023-04-30 11:38:38|10721|13204|GISS|3.82B|3820000000|206.78|5972687|7.7|36|2023-05-01|15/03/2023||0.0529||817960000|||2023-02-16|15/12/2022|0.01|0.0346|1000000000|950200000||
2023-04-30 11:38:44|10722|959123|NEMAKA|12.71B|12710000000|4.16|5804251|-6.09|31|2023-07-19|15/06/2023||0.2918|||||2023-04-25|15/03/2023|0.205|0.205|22670000000|23220000000||
2023-04-30 11:38:50|10723|19601|ULKER|10.26B|10260000000|206.78|9117419|79.53|40|2023-08-15|15/06/2023||0.7||7490000000|||2023-05-05|15/03/2023||0.54||9450000000||
2023-04-30 11:38:56|10724|945158|PLMD|94.04B|94040000000|979.8|70536|12.25|27|2023-05-11|15/03/2023|||||||2023-01-28|15/12/2022|5.2|5.2|2850000000|2850000000||
2023-04-30 11:39:02|10725|946714|JCHA|30.47B|30470000000|206.78|30853|-43.08|27|2023-05-23|15/03/2023||||7410000000|||2023-01-25|15/12/2022|-7.6|-7.6|5180000000|5180000000||
2023-04-30 11:39:07|10726|19528|OTKAR|20.16B|20160000000|206.78|101863|101.49|29|2023-07-28|15/06/2023|||||||2023-04-27|15/03/2023|-21.45||2540000000|2540000000||
2023-04-30 11:39:12|10727|1162796|EBON|37.68M|37680000|206.78|36307|-78.53|1|2022-11-17|15/06/2022|-0.05||25060000||||
2023-04-30 11:39:17|10728|102564|KSL|15.26B|15260000000|3.460|5976503|-15.61|27|2023-06-08|15/04/2023|||||||2023-03-13|15/01/2023|0.12||3730000000|||
2023-04-30 11:39:22|10729|18120|EPLI|55.63B|55630000000|206.78|449751|3.5|28|2023-07-27|15/06/2023||||9027000000|||2023-05-25|15/03/2023||||9560000000||
2023-04-30 11:39:27|10730|1062260|284740|571.77B|571770000000|206.78|22858|-27.35|23|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|323.15||201000000000|||
2023-04-30 11:39:32|10731|43968|057050|551.78B|551780000000|206.78|11431|-20.2|33|2023-05-15|15/03/2023||||579400000000|||2023-03-15|15/12/2022|5018.75|1883|583700000000|583700000000||
2023-04-30 11:39:37|10732|43736|006060|183.78B|183780000000|206.78|134866|-38.77|27|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|-597.44||441100000000|||
2023-04-30 11:39:43|10733|18622|BRPR3|736.71M|736710000|206.78|111700|-74.78|40|2023-08-03|15/06/2023||0.1867|||||2023-05-04|15/03/2023||0.2287||||
2023-04-30 11:39:49|10734|21090|SOL|245.92M|245920000|206.78|343697|-15.35|37|2023-06-21|15/03/2023||0.015||33100000|||2023-03-28|15/12/2022|0.08|0.08|40800000|46590000||
2023-04-30 11:39:59|10735|103052|1444|10.18B|10180000000|10.75|3276679|0|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.31||2330000000|||
2023-04-30 11:40:04|10736|1010624|1257|3.12B|3120000000|206.78|839180|-25.98|13|2023-02-27|15/12/2022|-0.02||||||2022-08-08|15/06/2022|0.18|||||
2023-04-30 11:40:08|10737|1166246|6988|2.16B|2160000000|206.78|16212097|-69.97|11|2023-05-31|15/03/2023|||||||2023-03-31|15/12/2022|-0.18||2360000000|||
2023-04-30 11:40:14|10738|41639|UMWS|4.52B|4520000000|206.78|906154|16.22|39|2023-05-26|15/03/2023|||||||2023-02-27|15/12/2022|0.0905|0.1035|4380000000|2880000000||
2023-04-30 11:40:19|10739|1030904|LOTT|2.85B|2850000000|1.250|879189|-42.92|25|2023-04-27|15/03/2023|-0.123||1970000000||||2023-01-31|15/12/2022|-0.1393||2070000000|2070000000||
2023-04-30 11:40:23|10740|1166438|6998|949.22M|949220000|1.91|141758|-48.93|5|2021-08-26|15/06/2021|-0.82||||||2021-04-27|15/12/2020|-12.36||10330000|||
2023-04-30 11:40:28|10741|41672|BUAB|3.97B|3970000000|206.78|23847921|55.81|34|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022|0.036||605000000|605000000||
2023-04-30 11:40:33|10742|43758|007460|297.45B|297450000000|1277|1813724|-72.8|25|2023-05-15|15/03/2023|||||||2023-03-27|15/12/2022|-1077||37080000000|||
2023-04-30 11:40:40|10743|41450|FORUS|375.94B|375940000000|1454.5|39774.86|44.01|31|2023-06-05|15/03/2023|||||||2023-03-06|15/12/2022|39.15|39.15|87410000000|86200000000||
2023-04-30 11:40:45|10744|996172|PARD3|2.57B|2570000000|206.78|332534|15.89|27|2023-08-14|15/06/2023||0.27||566800000|||2023-05-10|15/03/2023||0.42||585090000||
2023-04-30 11:40:49|10745|100097|1234|5.1B|5100000000|4.26|346442|11.52|9|2021-08-15|15/06/2021|||||||2018-03-12|15/12/2017|0.28||1420000000|1305000000||
2023-04-30 11:40:53|10746|103454|2905|13.25B|13250000000|15.15|419883|-25.92|25|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|-3.91||41530000000|||
2023-04-30 11:40:58|10747|102349|VLL|22.35B|22350000000|1.760|2563262|-31.78|28|2023-05-11|15/03/2023|||||||2023-04-17|15/12/2022|0.0256|0.0256|8590000000|862420000||
2023-04-30 11:41:03|10748|1061947|ZEPP|89.12M|89120000|206.78|37414|-39.67|25|2023-08-21|15/06/2023||-0.1644||1070000000|||2023-05-23|15/03/2023||-0.7255||861600000||
2023-04-30 11:41:08|10749|103172|1905|26.63B|26630000000|206.78|5561820|27.94|27|2023-05-12|15/03/2023|||||||2023-03-16|15/12/2022|0.05||5740000000|||
2023-04-30 11:41:13|10750|1167072|2126|1.32B|1320000000|3.30|671997|-54.73|0||
2023-04-30 11:41:17|10751|13801|EUR|2.64B|2640000000|206.78|277738|59.41|39|2023-05-09|15/03/2023||||7550000000|||2023-03-28|15/12/2022|0.5||8220000000|8019000000||
2023-04-30 11:41:22|10752|50114|OCEJ|7.24B|7240000000|6700|91225|20.18|17|2023-05-31|15/03/2023||248.00||4218000000|||2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000||
2023-04-30 11:41:27|10753|993741|DANHOS13|36.97B|36970000000|206.78|233891|7.37|28|2023-07-20|15/06/2023||0.554||1370000000|||2023-04-20|15/03/2023|0.521|0.592|1450000000|1330000000||
2023-04-30 11:41:31|10754|990094|0120|12.95B|12950000000|206.78|740099|-2.67|15|2023-03-27|15/12/2022|||||||2022-08-25|15/06/2022|0.01||1030000000|||
2023-04-30 11:41:35|10755|943437|0337|1.66B|1660000000|0.60|1144868|-63.64|6|2023-03-29|15/12/2022|||||||2018-04-19|15/12/2017|0.39||9860000000|||
2023-04-30 11:41:40|10756|942338|0095|8.67B|8670000000|206.78|7697280|58.88|6|2023-03-30|15/12/2022|||||||2018-04-20|15/12/2017|0.12||2370000000|||
2023-04-30 11:41:49|10757|103222|2231|23.54B|23540000000|175.5|1496395|39.9|28|2023-08-30|15/06/2023||1.22||1210000000|||2023-05-31|15/03/2023||1.08||1150000000||
2023-04-30 11:41:54|10758|104193|HPWR|93.21B|93210000000|206.78|3474689|4.91|27|2023-05-02|15/03/2023|8.67|9.11|27230000000|22640000000|||2023-02-22|15/12/2022|10.3|9.83|25100000000|21570000000||
2023-04-30 11:41:59|10759|103180|2009|11.56B|11560000000|206.78|4450033|-14.49|27|2023-05-10|15/03/2023|||||||2023-03-09|15/12/2022|0.06||618300000|||
2023-04-30 11:42:04|10760|1087961|FINO|135.66B|135660000000|4422.65|4766|-1.67|22|2023-05-31|15/03/2023||37.22||7200000000|||2023-03-01|15/12/2022|34.6|34.74|7600000000|8010000000||
2023-04-30 11:42:10|10761|1094001|298040|730.97B|730970000000|206.78|92853|40.68|22|2023-08-11|15/06/2023||3522||1037930000000|||2023-05-12|15/03/2023||366.60||701570000000||
2023-04-30 11:42:16|10762|39840|SPJT|19.07B|19070000000|31.69|428352|-42.28|27|2023-05-31|15/03/2023||||20320000000|||2023-02-24|15/12/2022|1.8|2.75|23150000000|23130000000||
2023-04-30 11:42:22|10763|43431|003240|587.46B|587460000000|698,000|855|-31.3|34|2023-05-15|15/03/2023|||||||2023-04-03|15/12/2022|357000.07||619400000000|||
2023-04-30 11:42:26|10764|1008701|265520|304.91B|304910000000|20300|88327|-16.46|27|2023-08-15|15/06/2023||695.69||130000000000|||2023-05-16|15/03/2023||392.02||95000000000||
2023-04-30 11:42:31|10765|943463|0818|2.03B|2030000000|206.78|2769361|-22.11|15|2023-03-22|15/12/2022|-0.07||1690000000||||2022-08-11|15/06/2022|0.2||1740000000|||
2023-04-30 11:42:37|10766|1055339|SMU|812.61B|812610000000|206.78|4704854|77.47|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|5.16||758880000000|||
2023-04-30 11:42:41|10767|1163127|6968|721.7M|721700000|206.78|18299709|-90.11|0||
2023-04-30 11:42:46|10768|50517|TUPY3|3.21B|3210000000|22.34|674154|9.19|33|2023-08-02|15/06/2023||1.53||2730000000|||2023-05-10|15/03/2023||1.41||2740000000||
2023-04-30 11:42:51|10769|101605|TINS|7.56T|7560000000000|206.78|10527161|-45.28|27|2023-05-04|15/03/2023|||||||2023-03-16|15/12/2022||||||
2023-04-30 11:42:56|10770|104160|FAUF|130.88B|130880000000|103|584382|-14.88|28|2023-07-24|15/06/2023||4||29170000000|||2023-05-01|15/03/2023|6.55|6.16|39690000000|36280000000||
2023-04-30 11:43:02|10771|1009367|TEND3|590.78M|590780000|5.82|4196362|0|26|2023-08-02|15/06/2023||-0.4464||640800000|||2023-05-03|15/03/2023||-0.5644||617100000||
2023-04-30 11:43:07|10772|43938|033180|84.29B|84290000000|442|5259402|-80.44|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-341.48||42180000000|||
2023-04-30 11:43:12|10773|18441|TVEB|51.86B|51860000000|206.78|5534068|-43.62|28|2023-07-18|15/06/2023|||||||2023-04-17|15/03/2023|0.2|0.8|14050000000|14960000000||
2023-04-30 11:43:17|10774|1084940|1773|4.37B|4370000000|2.03|2474422|160.26|0||
2023-04-30 11:43:22|10775|986127|ADEN|28.87B|28870000000|206.78|56929|-14.33|27|2023-05-31|15/03/2023|||||||2023-02-06|15/12/2022|2||1420000000|1420000000||
2023-04-30 11:43:27|10776|1169404|ESPA3|430.09M|430090000|1.18|3305315|-70.96|15|2023-08-14|15/06/2023||0.02||251150000|||2023-05-15|15/03/2023||0.03||272000000||
2023-04-30 11:43:32|10777|979287|036810|428.18B|428180000000|206.78|338133|-2.02|25|2023-05-16|15/03/2023|||||||2023-02-13|15/12/2022|1885.99||65790000000|68700000000||
2023-04-30 11:43:37|10778|41438|ECL|658.3B|658300000000|206.78|1142657.89|61.14|33|2023-08-02|15/06/2023||0.0079|||||2023-04-26|15/03/2023|0.02|0.0187|588000000|539850000||
2023-04-30 11:43:44|10779|18718|LEVE3|3.69B|3690000000|28.85|289652|16.57|36|2023-05-10|15/03/2023||||1010000000|||2023-03-13|15/12/2022|0.96||1120000000|1040000000||
2023-04-30 11:43:49|10780|950198|ATAI|330.79M|330790000|206.78|25340393|-33.73|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.122|-0.122|191000000|191000000||
2023-04-30 11:43:56|10781|1162593|GTH|86.08M|86080000|0.95|45881|-44.76|8|2022-03-24|15/12/2021||-0.0409||142460000|||2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000||
2023-04-30 11:44:00|10782|103384|2547|8.1B|8100000000|206.78|968931|-8.46|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.04||1720000000|||
2023-04-30 11:44:05|10783|41676|SAEN|559.01M|559010000|206.78|53931941|0|27|2023-06-28|15/04/2023||||1471000000|||2023-03-30|15/01/2023|-0.1125||1220000000|453100000||
2023-04-30 11:44:10|10784|979957|138080|171.73B|171730000000|206.78|54582|-42.97|27|2023-05-16|15/03/2023|||||||2023-02-03|15/12/2022|-1621|-376|17800000000|19000000000||
2023-04-30 11:44:15|10785|19526|NUHCM|19.39B|19390000000|206.78|674712|179.08|25|2023-05-10|15/03/2023|||||||2023-03-15|15/12/2022|6.83||2410000000|||
2023-04-30 11:44:21|10786|18763|ENAT3|3.04B|3040000000|11.51|1353421|-44.23|40|2023-08-03|15/06/2023||0.5989||772290000|||2023-05-10|15/03/2023||0.4714||478050000||
2023-04-30 11:44:26|10787|1050111|BEST|58.69M|58690000|206.78|46819|-63.85|25|2023-06-07|15/03/2023|||||||2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000||
2023-04-30 11:44:32|10788|946388|0698|1.07B|1070000000|206.78|9151111|-17.91|28|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022|0.04||3290000000|4022000000||
2023-04-30 11:44:37|10789|1073018|018250|563.51B|563510000000|21500|78032|8.59|25|2023-08-11|15/06/2023||||156700000000|||2023-05-15|15/03/2023||||150300000000||
2023-04-30 11:44:42|10790|43373|097230|302.68B|302680000000|206.78|56878|-53.75|38|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-77.78||596900000000|||
2023-04-30 11:44:47|10791|18589|ABCB4|3.69B|3690000000|206.78|842600|8.6|33|2023-08-11|15/06/2023||0.8734||692000000|||2023-05-09|15/03/2023||0.8369||669000000||
2023-04-30 11:44:53|10792|949930|AFHJ|6.08B|6080000000|206.78|524324|4.24|15|2023-06-05|15/03/2023|||||||2022-12-05|15/09/2022|0.15||2170000000|||
2023-04-30 11:44:59|10793|104278|PSO|53.99B|53990000000|206.78|931659|-32.25|27|2023-05-01|15/03/2023|27.57|32.45|827100000000|799720000000|||2023-01-26|15/12/2022|-4.55|3.41|843000000000|892740000000||
2023-04-30 11:45:04|10794|41482|RIPLEY|316.04B|316040000000|206.78|3054352.86|24.64|35|2023-05-25|15/03/2023|||||||2023-03-31|15/12/2022|10.19||586000000000|||
2023-04-30 11:45:10|10795|1054970|2858|6.07B|6070000000|206.78|5524535|16.25|23|2023-03-21|15/12/2022|||||||2022-08-24|15/06/2022||||||
2023-04-30 11:45:15|10796|1089260|1672|2.76B|2760000000|206.78|1794604|-40.38|5|2023-05-31|15/03/2023|||||||2023-03-19|15/12/2022|0.0446|0.0446|240120000|240120000||
2023-04-30 11:45:19|10797|1156250|3718|1.76B|1760000000|0.490|589161|-38.75|10|2023-03-29|15/12/2022|0.03||2550000000||||2022-08-26|15/06/2022|0.04||2390000000|||
2023-04-30 11:45:25|10798|42626|AGNr|701.5M|701500000|206.78|77532|44.61|38|2023-05-25|15/03/2023|||||||2023-03-23|15/12/2022|1.49||317300000|||
2023-04-30 11:45:30|10799|43647|003060|220.83B|220830000000|377|2749150|-53.51|24|2023-03-17|15/12/2022|-6.07||17080000000||||2022-11-11|15/09/2022|11.22||16020000000|||
2023-04-30 11:45:36|10800|19612|VESTL|13.85B|13850000000|206.78|6247726|58|31|2023-06-06|15/03/2023|||||||2023-03-09|15/12/2022|-0.31||19270000000|||
2023-04-30 11:45:41|10801|103604|4414|2.39B|2390000000|206.78|29216438|-42.97|25|2023-07-14|15/03/2023|||||||2023-06-20|15/12/2022||||||
2023-04-30 11:45:46|10802|102359|CEB|24.37B|24370000000|39.400|127444|-10.66|32|2023-05-05|15/03/2023|||||||2023-03-24|15/12/2022|-3.43|5.23|19220000000|11430000000||
2023-04-30 11:45:52|10803|18093|DCBA|33.06B|33060000000|106.55|1218482|33.1|31|2023-07-17|15/06/2023||2.45||4458000000|||2023-05-01|15/03/2023||4.15||5880000000||
2023-04-30 11:45:57|10804|958338|GUAR3|2.11B|2110000000|4.24|2456548|-53.62|27|2023-05-10|15/03/2023||||1640000000|||2023-03-08|15/12/2022|0.2||2590000000|2430000000||
2023-04-30 11:46:02|10805|50555|TABK|48.48B|48480000000|206.78|240|-0.11|33|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022|658.22||11140000000|||
2023-04-30 11:46:07|10806|41613|MYRS|1.36B|1360000000|206.78|11315957|-20.78|29|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.003|0.003|833900000|833900000||
2023-04-30 11:46:12|10807|1084284|245620|139.97B|139970000000|206.78|1828307|-54.75|25|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022|-137.19||27070000000|||
2023-04-30 11:46:17|10808|12874|ETEL|41.46B|41460000000|206.78|1551482|50.37|39|2023-05-10|15/03/2023||||12010000000|||2023-03-06|15/12/2022|1.76||12000000000|11070000000||
2023-04-30 11:46:21|10809|104342|TRGP|59.74B|59740000000|206.78|3387974|38.28|24|2023-03-01|15/12/2022|8.24||225000||||2022-10-28|15/09/2022|10.73||375000|||
2023-04-30 11:46:26|10810|987135|3301|723.88M|723880000|206.78|4443826|-81.55|6|2023-03-31|15/12/2022|||||||2018-04-26|15/12/2017|0.71||18440000000|||
2023-04-30 11:46:32|10811|18411|SPTL|71.96B|71960000000|382.25|51875|-17.02|28|2023-07-28|15/06/2023|||||||2023-04-26|15/03/2023|8.5||12630000000|12630000000||
2023-04-30 11:46:36|10812|1008762|SOS|26.52M|26520000|206.78|64334|-80.46|26|2023-06-16|15/03/2023|||||||2023-04-04|15/12/2022||||||
2023-04-30 11:46:41|10813|103014|1309|8.39B|8390000000|206.78|887452|-31.72|28|2023-08-30|15/06/2023||0.165||4380000000|||2023-05-31|15/03/2023||0.165||3770000000||
2023-04-30 11:46:46|10814|39923|VAKR|17.8B|17800000000|206.78|9304130|-51.72|26|2023-05-30|15/03/2023|||||||2023-02-03|15/12/2022|||2510000000|||
2023-04-30 11:46:51|10815|955728|AGUA|11.8B|11800000000|25.05|204913|4.41|27|2023-07-26|15/06/2023|||||||2023-04-26|15/03/2023|0.08||2750000000|2760000000||
2023-04-30 11:46:56|10816|40580|CIRA|5.65B|5650000000|206.78|437150|-20.74|26|2023-05-03|15/02/2023|0.19||672700000||||2023-02-01|15/11/2022|0.18||632800000|456000000||
2023-04-30 11:47:01|10817|1163132|9979|15.03B|15030000000|7.48|2879450|25.29|0||
2023-04-30 11:47:06|10818|103301|2421|13.2B|13200000000|206.78|2633972|36.62|28|2023-08-10|15/06/2023||0.93||3800000000|||2023-05-10|15/03/2023||0.565||3110000000||
2023-04-30 11:47:10|10819|1123318|3316|6.61B|6610000000|206.78|215105|4.82|0||
2023-04-30 11:47:15|10820|50161|ZEDJ|2.77B|2770000000|206.78|1607737|-16.7|18|2023-04-11|15/02/2023|0.01||2000000||||2022-10-04|15/08/2022|||9000000|||
2023-04-30 11:47:19|10821|1116249|LOGG3|1.64B|1640000000|206.78|497387|-32.34|24|2023-07-26|15/06/2023||-0.03||66040000|||2023-04-26|15/03/2023|0.28|0.01|67000000|65220000||
2023-04-30 11:47:24|10822|969126|SAPR4|5.71B|5710000000|3.82|2196448|0.78|27|2023-08-10|15/06/2023||0.1722||1420000000|||2023-05-11|15/03/2023||0.194||1500000000||
2023-04-30 11:47:30|10823|43621|002320|287.94B|287940000000|19,900|28398|-39.61|26|2023-05-16|15/03/2023||73.00|||||2023-03-15|15/12/2022|266.35|4167|720700000000|759000000000||
2023-04-30 11:47:35|10824|12880|OCDI|5.95B|5950000000|206.78|78594|36.75|39|2023-06-19|15/03/2023|||||||2023-02-09|15/12/2022|0.24||3160000000|||
2023-04-30 11:47:40|10825|980046|206640|253.95B|253950000000|206.78|87597|-19.72|27|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022|217.75||28860000000|||
2023-04-30 11:47:45|10826|979843|102710|294.33B|294330000000|206.78|89647|-41.56|27|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|-113.7||162900000000|||
2023-04-30 11:47:50|10827|959035|0686|4.37B|4370000000|206.78|1654661|-25|5|2018-04-13|15/12/2017|-0.01||832000000||||2017-09-18|15/06/2017|0.03||690000000|||
2023-04-30 11:47:55|10828|1084939|3700|2.11B|2110000000|1.090|12586129|-19.85|21|2023-05-31|15/03/2023|||||||2023-03-26|15/12/2022||||||
2023-04-30 11:48:00|10829|1165887|HBSA3|1.95B|1950000000|2.58|5300648|-19.12|16|2023-05-11|15/03/2023||||428000000|||2023-03-21|15/12/2022|-0.21|0.00|436000000|383500000||
2023-04-30 11:48:05|10830|39880|KVRI|29.73B|29730000000|206.78|68090|-1.52|32|2023-05-25|15/03/2023||||733000000|||2023-01-24|15/12/2022|7.4|1.5|1440000000|1440000000||
2023-04-30 11:48:10|10831|40604|JUFO|12.70B|12700000000|206.78|997937|72.51|39|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.17||3200000000|2848000000||
2023-04-30 11:48:17|10832|41699|MAHS|1.47B|1470000000|0.605|2255923|-11.68|39|2023-06-01|15/03/2023|||||||2023-02-28|15/12/2022|0.0193|0.0193|670900000|670900000||
2023-04-30 11:48:22|10833|943447|0564|26.94B|26940000000|8.74|1313653|4.67|32|2023-08-31|15/06/2023||0.6163|||||2023-04-26|15/03/2023|0.5023|0.5364|10450000000|||
2023-04-30 11:48:27|10834|979807|097780|70.19B|70190000000|206.78|328255|-61.65|27|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|-124||24560000000|||
2023-04-30 11:48:31|10835|940988|027410|394.8B|394800000000|206.78|173362|-27.5|28|2023-08-10|15/06/2023||||119000000000|||2023-05-16|15/03/2023||||108000000000||
2023-04-30 11:48:37|10836|19591|TSKB|11B|11000000000|206.78|72378163|112.43|39|2023-05-03|15/03/2023|||||||2023-02-01|15/12/2022|0.48||2430000000|2430000000||
2023-04-30 11:48:42|10837|1166931|348210|642.21B|642210000000|64,500|96278|-5.15|16|2023-08-09|15/06/2023||1559||32300000000|||2023-05-05|15/03/2023||1077||21870000000||
2023-04-30 11:48:46|10838|1166929|6989|3.21B|3210000000|2.63|1323460|-36.63|0||
2023-04-30 11:48:52|10839|18012|ASTR|79.75B|79750000000|3,156.00|4799|14.77|25|2023-05-15|15/03/2023|||||||2023-02-08|15/12/2022|11.72||2500000000|||
2023-04-30 11:48:56|10840|41487|SECURITY|683.4B|683400000000|171.05|1644668.77|53.85|27|2023-02-23|15/12/2022|7.56||648200000000||||2022-11-18|15/09/2022|8.31||786200000000|||
2023-04-30 11:49:00|10841|943503|1628|1.57B|1570000000|0.24|3440302|-57.14|6|2023-03-31|15/12/2022||0.03||13410000000|||2018-04-26|15/12/2017|0.48||14450000000|||
2023-04-30 11:49:06|10842|43796|009410|148.56B|148560000000|206.78|233983|-61.49|25|2023-05-15|15/03/2023|||||||2023-04-03|15/12/2022|667.06||800500000000|||
2023-04-30 11:49:10|10843|950526|VELE|1.89B|1890000000|206.78|62609865|91.67|28|2023-05-24|15/03/2023|||||||2023-02-27|15/12/2022|-0.003||243100000|||
2023-04-30 11:49:15|10844|1123319|3662|1.35B|1350000000|1.86|12138570|0|0||
2023-04-30 11:49:21|10845|947347|ADRG|38.98B|38980000000|421.00|876697|-8.72|28|2023-07-27|15/06/2023||||7029000000|||2023-05-18|15/03/2023||||||
2023-04-30 11:49:25|10846|103600|4142|16.78B|16780000000|39.8|3004296|-1.97|28|2023-08-30|15/06/2023||0.09||688000000|||2023-05-31|15/03/2023||-0.72||108000000||
2023-04-30 11:49:31|10847|103673|6120|6.82B|6820000000|10.25|1697052|-3.3|25|2023-05-03|15/03/2023|||||||2023-02-07|15/12/2022|0.6||2930000000|||
2023-04-30 11:49:35|10848|1141282|0382|3.05B|3050000000|206.78|912436|3.42|9|2023-04-26|15/02/2023|||||||2023-02-01|15/11/2022|||472000000|||
2023-04-30 11:49:40|10849|980039|200230|115.23B|115230000000|1061|1273744|-48.12|25|2023-05-12|15/03/2023|||||||2023-03-01|15/12/2022|2.38||9460000000|||
2023-04-30 11:49:44|10850|1155548|216080|356.27B|356270000000|206.78|115010|6.38|16|2023-03-17|15/12/2022|-600.67||14080000000|13900000000|||2022-11-14|15/09/2022|14.53||11990000000|11600000000||
2023-04-30 11:49:49|10851|990865|2198|2.05B|2050000000|206.78|751432|7.5|15|2023-05-01|15/03/2023|||||||2023-03-28|15/12/2022||||||
2023-04-30 11:49:55|10852|43451|001430|830.21B|830210000000|23150|280685|26.85|38|2023-08-15|15/06/2023||948.00||1123270000000|||2023-05-16|15/03/2023||799.00||1109360000000||
2023-04-30 11:50:00|10853|43771|008350|305.32B|305320000000|206.78|1987245|-23.26|25|2023-05-15|15/03/2023|||||||2023-03-01|15/12/2022|41.73||69490000000|||
2023-04-30 11:50:05|10854|13881|1133|5.96B|5960000000|206.78|2504362|66.99|12|2023-03-25|15/12/2022|||||||2022-03-22|15/12/2021||||||
2023-04-30 11:50:10|10855|104279|PKOL|116.16B|116160000000|206.78|238527|8.19|31|2023-05-01|15/03/2023|57.76|34.58|16290000000|15340000000|||2023-01-26|15/12/2022|20.99|24.52|14020000000|14750000000||
2023-04-30 11:50:14|10856|990824|1858|13.04B|13040000000|206.78|672934|115.05|15|2023-04-27|15/03/2023|0.15||246360000||||2023-03-30|15/12/2022|||442000000|||
2023-04-30 11:50:18|10857|1082137|1763|5.4B|5400000000|16.88|200060|-13.17|0||
2023-04-30 11:50:24|10858|1142512|SPAD|42.4B|42400000000|206.78|50289|28.49|20|2023-05-31|15/03/2023||||3080000000|||2023-02-14|15/12/2022|10.03||2460000000|2460000000||
2023-04-30 11:50:28|10859|50178|AIPJ|8.04B|8040000000|206.78|44792|-6.69|15|2023-02-21|15/12/2022|2.83||4680000000||||2022-08-23|15/06/2022|2.44||4360000000|||
2023-04-30 11:50:33|10860|104312|SEAR|21.24B|21240000000|54.45|1458514|-39.77|26|2023-05-31|15/03/2023||||8178000000|||2023-03-01|15/12/2022|0.93|0.93|8640000000|8640000000||
2023-04-30 11:50:38|10861|969068|0951|1.82B|1820000000|206.78|821649|-2.94|15|2023-05-31|15/03/2023|||||||2023-03-27|15/12/2022||||||
2023-04-30 11:50:42|10862|1163137|1981|2.09B|2090000000|1.56|1329872|20.93|0||
2023-04-30 11:50:46|10863|987126|1317|1.06B|1060000000|0.35|1574000|-1.41|1|2019-04-26|15/02/2019|||||||
2023-04-30 11:50:52|10864|990782|1558|6.22B|6220000000|206.78|2197227|40|15|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-04-30 11:50:57|10865|1088101|SOLA|13.55B|13550000000|206.78|80616|-40.37|20|2023-05-31|15/03/2023||||4210000000|||2023-02-09|15/12/2022|0.1|-0.2667|3950000000|3950000000||
2023-04-30 11:51:03|10866|1093919|089970|247.38B|247380000000|206.78|67196|-44.5|24|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022|-259.65||15000000000|47800000000||
2023-04-30 11:51:07|10867|1123794|1797|27.52B|27520000000|27.15|14514889|677.94|1|2023-01-22|15/11/2022||-0.36||533110000|||
2023-04-30 11:51:13|10868|1096066|YI|227.01M|227010000|206.78|77820|39.09|19|2023-05-18|15/03/2023|||||||2023-03-23|15/12/2022|-0.08||601400000|||
2023-04-30 11:51:18|10869|989512|084110|248.02B|248020000000|20,250|20841|-28.82|26|2023-05-16|15/03/2023|||||||2023-03-01|15/12/2022|-6046.11||164100000000|||
2023-04-30 11:51:22|10870|1156020|9911|2B|2000000000|206.78|2566490|-42.12|0||
2023-04-30 11:51:30|10871|1011879|267980|340.93B|340930000000|47,450|9711|-31.63|27|2023-08-15|15/06/2023||||434450000000|||2023-05-15|15/03/2023||||420550000000||
2023-04-30 11:51:35|10872|969082|1970|2.58B|2580000000|206.78|272791|-14.22|21|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 11:51:42|10873|18803|TRIS3|641.04M|641040000|206.78|868882|-12.59|28|2023-05-11|15/03/2023|||||||2023-03-16|15/12/2022|0.15|0.06|203900000|213000000||
2023-04-30 11:51:48|10874|27071|AXTELCPO|3.91B|3910000000|206.78|2208892|-36.99|39|2023-07-19|15/06/2023||-0.0257|||||2023-04-25|15/03/2023|-0.0421|0.0589|2680000000|2670000000||
2023-04-30 11:51:52|10875|1129394|SY|273.25M|273250000|206.78|437222|97.79|13|2023-05-22|15/03/2023||-0.17||307000000|||2023-03-21|15/12/2022|0.29|0.02|325100000|318000000||
2023-04-30 11:51:58|10876|104245|MILM|66.75B|66750000000|206.78|53466|-11.44|25|2023-05-31|15/03/2023|12.51|3.20|17390000000||||2023-03-01|15/12/2022|1.98|1.98|5700000000|5700000000||
2023-04-30 11:52:03|10877|942603|DD|18.41B|18410000000|206.78|160949|-5.42|24|2023-04-19|15/12/2022|2.07||6580000000||||2022-11-15|15/09/2022|0.3||5640000000|||
2023-04-30 11:52:08|10878|100084|1098|2.34B|2340000000|206.78|167063|-51.48|15|2023-03-21|15/12/2022|-0.78||12180000000||||2022-08-24|15/06/2022|0.11||4970000000|||
2023-04-30 11:52:13|10879|32312|BBAR|1.79B|1790000000|206.78|667738|44.11|41|2023-08-23|15/06/2023||0.37|||||2023-05-23|15/03/2023||0.27||||
2023-04-30 11:52:18|10880|104099|BAFL|46.04B|46040000000|206.78|1247379|-16.84|27|2023-05-01|15/03/2023|6.08|4.4|82330000000|28163000000|||2023-03-01|15/12/2022|2.6|2.89|74120000000|28732000000||
2023-04-30 11:52:23|10881|1153100|CEAB3|851.44M|851440000|2.82|4630636|-35.62|20|2023-05-11|15/03/2023||||1160000000|||2023-03-01|15/12/2022|0.68||1950000000|1950000000||
2023-04-30 11:52:28|10882|18468|WCKH|24.36B|24360000000|169.05|706192|-38.65|28|2023-05-05|15/03/2023|||||||2023-02-13|15/12/2022|-6.62||6990000000|||
2023-04-30 11:52:33|10883|103362|2505|6.94B|6940000000|206.78|227187|-9.65|25|2023-05-31|15/03/2023|||||||2023-03-30|15/12/2022|-0.18||375500000|||
2023-04-30 11:52:38|10884|1152996|6820|2.16B|2160000000|206.78|266613|-22.66|0||
2023-04-30 11:52:43|10885|41455|IAM|560.15B|560150000000|206.78|853014.02|67.2|34|2023-08-30|15/06/2023||10.01|||||2023-05-31|15/03/2023||18.73||||
2023-04-30 11:52:48|10886|1142470|263050|183.63B|183630000000|206.78|369964|-38.29|18|2023-03-15|15/12/2022|-287.71||103600000||||2022-11-14|15/09/2022|-275.43||63900000|||
2023-04-30 11:52:52|10887|979941|131370|204.97B|204970000000|3,935|456338|-26.31|25|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|-32.32||12140000000|15300000000||
2023-04-30 11:52:58|10888|1012193|3228|11.19B|11190000000|165.00|1491|-48.19|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.41||67420000|||
2023-04-30 11:53:02|10889|943507|1681|4.01B|4010000000|5.09|891774|9.94|6|2021-08-24|15/06/2021|||||||2018-04-26|15/12/2017|0.25||890900000|||
2023-04-30 11:53:07|10890|1137418|1935|1.86B|1860000000|206.78|2544885|-71.29|0||
2023-04-30 11:53:12|10891|979859|108230|316.75B|316750000000|206.78|363190|2.57|25|2023-05-15|15/03/2023|||||||2023-02-27|15/12/2022|154.9||166500000000|||
2023-04-30 11:53:18|10892|12883|PHDC|6.12B|6120000000|206.78|14494323|22.98|32|2023-06-13|15/03/2023||||2466000000|||2023-02-28|15/12/2022|0.11||4040000000|2465000000||
2023-04-30 11:53:23|10893|1166723|SEQL3|218.09M|218090000|206.78|6870193|-85.18|15|2023-05-10|15/03/2023|||||||2023-03-22|15/12/2022|-0.28||406000000|416000000||
2023-04-30 11:53:28|10894|103579|3653|61.56B|61560000000|206.78|2081800|22.48|26|2023-08-09|15/06/2023||4.99||3430000000|||2023-05-05|15/03/2023||4.33||3180000000||
2023-04-30 11:53:34|10895|41458|ILC|510B|510000000000|206.78|40109.61|47.4|26|2023-05-30|15/03/2023|||||||2023-03-28|15/12/2022|634.52||494600000000|||
2023-04-30 11:53:40|10896|1173361|9982|1.61B|1610000000|0.49|5513910|-60.48|0||
2023-04-30 11:53:43|10897|1096012|QTT|5.31M|5310000|206.78|209046|-81.98|20|2023-05-22|15/03/2023|||||||2023-03-07|15/12/2022||||||
2023-04-30 11:53:48|10898|996098|SERB|74.19M|74190000|0.02|102029648|-94.29|26|2023-05-29|15/03/2023|||||||2023-03-07|15/12/2022|-0.02||105800000|||
2023-04-30 11:53:52|10899|1138458|3798|2.12B|2120000000|1.67|570836|21.9|0||
2023-04-30 11:53:56|10900|1153449|2163|1.69B|1690000000|206.78|144877|-65.06|0||
2023-04-30 11:54:02|10901|18676|EVEN3|1.04B|1040000000|206.78|1090675|-6.73|38|2023-08-10|15/06/2023||0.19||562220000|||2023-05-11|15/03/2023||0.24||491230000||
2023-04-30 11:54:08|10902|950330|COMF|222.91M|222910000|0.385|1810754|-46.9|25|2023-06-20|15/04/2023|||||||2023-02-23|15/01/2023||||||
2023-04-30 11:54:16|10903|1088198|2048|743.35M|743350000|0.42|1770944|-44|4|2018-08-29|15/06/2018|0.37||||||2018-07-09|15/03/2017|0.05||854800000|||
2023-04-30 11:54:20|10904|943464|0832|586.55M|586550000|206.78|1546688|-72.06|11|2023-03-27|15/12/2022||||20000000000|||2022-08-16|15/06/2022||||10178000000||
2023-04-30 11:54:25|10905|950530|UTPS|6.87B|6870000000|16.56|302192|5.48|25|2023-04-27|15/03/2023|0.27||460000000||||2023-02-27|15/12/2022|0.48||521000000|||
2023-04-30 11:54:29|10906|1169402|CSED3|891.93M|891930000|2.4|665300|-31.99|12|2023-05-15|15/03/2023|||||||2023-03-28|15/12/2022|0.1|0.11|521950000|522060000||
2023-04-30 11:54:35|10907|40449|JANTS|8.71B|8710000000|98.700|596248|20.88|24|2023-02-28|15/12/2022|3.12||894800000||||2022-10-31|15/09/2022|2.01||841300000|||
2023-04-30 11:54:38|10908|986211|||||||27|2023-05-10|15/03/2023||0.09||1094000000|||2023-02-24|15/12/2022|0.09|0.08|1230000000|1090000000||
2023-04-30 11:54:42|10909|979344|042040|95.72B|95720000000|206.78|3567627|-28.07|24|2023-03-23|15/12/2022|-12.96||14090000000||||2022-11-14|15/09/2022|-52.43||7890000000|||
2023-04-30 11:54:48|10910|102060|MRCP|436.75M|436750000|41.02|14894|-43.93|26|2023-05-31|15/03/2023||||140200000|||2023-03-01|15/12/2022|1.82|1.82|140290000|140290000||
2023-04-30 11:54:54|10911|990855|2100|1.21B|1210000000|0.425|1307872|-6.7|5|2018-04-27|15/12/2017|-0.01||177300000||||2017-09-26|15/06/2017|||173200000|||
2023-04-30 11:54:59|10912|100141|3382|3.69B|3690000000|206.78|1028707|-6.25|27|2023-04-27|15/03/2023|||||||2023-03-28|15/12/2022|0.01||5900000000|||
2023-04-30 11:55:06|10913|12922|HELI|13.31B|13310000000|206.78|6949193|78.09|28|2023-05-16|15/03/2023||||227000000|||2023-02-21|15/12/2022||||||
2023-04-30 11:55:10|10914|985129|COE|32.56M|32560000|5.75|6414|4.17|28|2023-03-23|15/12/2022||1.2||279400000|||2022-11-21|15/09/2022||1.4||302100000||
2023-04-30 11:55:15|10915|100107|1777|1.15B|1150000000|0.2|18409500|0|6|2023-03-31|15/12/2022|||||||2018-04-13|15/12/2017|0.19||6150000000|||
2023-04-30 11:55:20|10916|12932|MNHD|7.48B|7480000000|206.78|11509847|50.83|29|2023-05-19|15/03/2023|||||||2023-02-27|15/12/2022|0.1||2260000000|||
2023-04-30 11:55:25|10917|990993|6828|2.25B|2250000000|206.78|7711569|-14.66|15|2023-03-30|15/12/2022|-0||687900000||||2022-09-15|15/06/2022|||919300000|||
2023-04-30 11:55:29|10918|1137421|1769|983.59M|983590000|1.77|9299776|190.16|0||
2023-04-30 11:55:34|10919|20547|AIU|37.82M|37820000|1.05|34058|-21.64|39|2023-05-03|15/02/2023|||||||2023-02-22|15/11/2022||||||
2023-04-30 11:55:40|10920|946364|1778|922.27M|922270000|206.78|1996000|0|5|2018-04-13|15/12/2017|0.22||882100000||||2017-09-25|15/06/2017|0.1||746600000|||
2023-04-30 11:55:44|10921|43827|011690|218.73B|218730000000|1,290|2374286|-47.13|24|2023-03-20|15/12/2022|-32.11||24810000000||||2022-11-11|15/09/2022|25.84||40850000000|||
2023-04-30 11:55:49|10922|12544|DSI|396.27M|396270000|206.78|21778196|0|30|2022-05-18|15/03/2022|||||||2022-02-14|15/12/2021|-0.03||39460000|||
2023-04-30 11:55:55|10923|969370|19Z1|5.53M|5530000|206.78|0|0|0||
2023-04-30 11:56:00|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|||||
2023-04-30 11:56:07|10925|102731|GLOBAL|85.53B|85530000000|206.78|14243738|-18.29|29|2023-07-28|15/06/2023||0.19|||||2023-05-09|15/03/2023||0.1733||9020000000||
2023-04-30 11:56:11|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|||
2023-04-30 11:56:15|10927|11171|AUBK|3.32B|3320000000|206.78|68102160|-3.17|0||
2023-04-30 11:56:19|10928|958514|HPG|125.89T|1.2589E+14|206.78|20881766|-33.78|28|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||26865000000000||
2023-04-30 11:56:25|10929|1097868|KAPq|||206.78|70225|-2.27}|0||
2023-04-30 11:56:30|10930|958739|VIC|193.31T|1.9331E+14|206.78|1842825|-34.75|26|2023-07-27|15/06/2023||988.93||66972440000000|||2023-05-31|15/03/2023|287|988.93|38963400000000|66972440000000||
2023-04-30 11:56:35|10931|50473|ROTLV|13.52B|13520000000|206.78|272707|-9.78|37|2023-05-05|15/03/2023||||1305000000|||2023-02-24|15/12/2022|3.52||1850000000|1690000000||
2023-04-30 11:56:41|10932|943374|IAM|6.43B|6430000000|7.6|583|-40.86|35|2023-07-25|15/06/2023|||||||2023-04-25|15/03/2023|||818560000|796450000||
2023-04-30 11:56:48|10933|1167001|KSPIq|15.7B|15700000000|82.5|52361|26.92|0||
2023-04-30 11:56:54|10934|13237|ATW|81.76B|81760000000|206.78|34412|-12.93|32|2023-05-31|15/03/2023|||||||2023-03-21|15/12/2022|14.08||23370000000|||
2023-04-30 11:56:58|10935|958751|VNM|146.3T|1.463E+14|69600|1330432|-2.97|27|2023-05-31|15/03/2023||||14155000000000|||2023-03-01|15/12/2022|857.45|857.45|15798250000000|15433620000000||
2023-04-30 11:57:03|10936|958566|MSN|104.07T|1.0407E+14|71,400|969762|-38|26|2023-07-28|15/06/2023||758.34||21946560000000|||2023-05-01|15/03/2023||970.63||18364490000000||
2023-04-30 11:57:11|10937|101672|DANGCEM|4.56T|4560000000000|206.78|629425|-7.66|37|2023-07-28|15/06/2023||30.18|||||2023-05-01|15/03/2023|6.44||406700000000|||
2023-04-30 11:57:16|10938|1076910|VHM|215.54T|2.1554E+14|47,800|2311405|-24.31|28|2023-08-30|15/06/2023||1964.15|||||2023-05-31|15/03/2023|2736.87|1964.15|29298600000000|29299000000000||
2023-04-30 11:57:20|10939|44430|HSBKq|3.65B|3650000000|206.78|44404|35.35|17|2018-03-08|15/12/2017|||||||2017-11-17|15/09/2017||||||
2023-04-30 11:57:32|10940|13388|BKMB|2.03B|2030000000|0.271|1539648|3.04|40|2023-07-13|15/06/2023|||||||2023-04-17|15/03/2023|||122000000|122000000||
2023-04-30 11:57:37|10941|988918|SQPH|185.98B|185980000000|209.80|11439|-6.96|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|5.78|5.78|16190000000|16190000000||
2023-04-30 11:57:42|10942|988989|BEXI|103.57B|103570000000|206.78|2405|-22.36|24|2023-02-08|15/12/2022|3.6||20900000000||||2022-12-11|15/06/2022|1.15||18460000000|||
2023-04-30 11:57:47|10943|994755|NVL|27.89T|27890000000000|14450|19641795|-82.38|25|2023-05-01|15/03/2023|||||||2023-03-01|15/12/2022|122.91||3241300000000|||
2023-04-30 11:57:51|10944|1131263|MTNN|4.65T|4650000000000|206.78|1028995|5.87|23|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023|4.94||568140000000|||
2023-04-30 11:57:57|10945|50467|ROSNP|30.22B|30220000000|206.78|14110244|9.19|39|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023|0.0302|0.02|9470000000|14000000000||
2023-04-30 11:58:02|10946|958731|VCB|428.29T|4.2829E+14|90,900|787492|12.36|25|2023-05-31|15/03/2023||1695||16093000000000|||2023-03-29|15/12/2022|1605.48||18663000000000|17488000000000||
2023-04-30 11:58:09|10947|101690|GTCO|529.43B|529430000000|206.78|14864389|3.54|36|2023-05-01|15/03/2023|||||||2023-04-17|15/12/2022||||||
2023-04-30 11:58:14|10948|101707|NESTLE|827.37B|827370000000|1,010.00|62935|-29.86|28|2023-07-26|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 11:58:19|10949|101753|ZENITHB|715.84B|715840000000|22.8|13985486|-6.94|37|2023-05-01|15/03/2023|||||||2023-03-29|15/12/2022|1.59||339800000000|||
2023-04-30 11:58:25|10950|1168698|THD|13.83T|13830000000000|206.78|13361|-66.47|14|2023-02-03|15/12/2022|153||687800000000||||2022-11-02|15/09/2022|105.47||765600000000|||
2023-04-30 11:58:29|10951|989136|BXPH|65.22B|65220000000|206.78|82889|-11.77|24|2023-01-30|15/12/2022|2.77||9890000000||||2022-11-09|15/09/2022|3.26||8260000000|||
2023-04-30 11:58:34|10952|50464|SNG|14.95B|14950000000|206.78|52260|-13.78|36|2023-05-12|15/03/2023|||||||2023-02-28|15/12/2022|0.8|1.4|2570000000|2810000000||
2023-04-30 11:58:38|10953|50449|ROBRD|8.64B|8640000000|206.78|131079|-26.63|36|2023-05-12|15/03/2023|||||||2023-02-08|15/12/2022|1.91|0.58|917000000|885300000||
2023-04-30 11:58:43|10954|958674|SSI|32.31T|32310000000000|206.78|17032605|-27.54|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|157.31||1351000000000|1351000000000||
2023-04-30 11:58:48|10955|1056075|VRE|62.94T|62940000000000|206.78|2385032|-11.97|25|2023-05-04|15/03/2023|450.57||1943300000000||||2023-03-01|15/12/2022|302.02|302.02|1785070000000|2084000000000||
2023-04-30 11:58:54|10956|13240|BCP|46.49B|46490000000|206.78|31771|-14.31|32|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|4.64||14320000000|||
2023-04-30 11:58:59|10957|11177|GFHK|272.34M|272340000|77.2|7530160|-26.48|22|2023-05-17|15/03/2023|||||||2023-02-10|15/12/2022|0.0022|0.0031|45150000|41860000||
2023-04-30 11:59:06|10958|13287|CMA|17.68B|17680000000|206.78|1170|-33.24|22|2023-02-22|15/12/2022|||||||2022-12-09|15/09/2022||||||
2023-04-30 11:59:11|10959|12461|ARBK|2.92B|2920000000|206.78|69013|-2.78|39|2023-07-27|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 11:59:15|10960|997168|||||||25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-4350.38||11807300000000|||
2023-04-30 11:59:22|10961|13250|CSR|16.59B|16590000000|206.78|8654|-29.78|17|2022-10-18|15/06/2022|4.24||5080000000||||2022-07-06|15/12/2021|3.02||4730000000|||
2023-04-30 11:59:27|10962|986125|MSA|17.15B|17150000000|206.78|24103|-15.33|19|2023-03-09|15/12/2022|||||||2022-12-01|15/09/2022||||||
2023-04-30 11:59:32|10963|13545|BTEL|759.81M|759810000|206.78|100792|-16.67|40|2023-07-26|15/06/2023|||||||2023-05-09|15/03/2023||||||
2023-04-30 11:59:38|10964|13266|LBV|12.85B|12850000000|4440|1002|-10.3|23|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|186.55||3730000000|7317000000||
2023-04-30 11:59:42|10965|41780|JKH|191.12B|191120000000|138|837353|13.35|28|2023-07-27|15/06/2023|||||||2023-05-23|15/03/2023||3.68||66280000000||
2023-04-30 11:59:47|10966|101682|FBNH|389.46B|389460000000|206.78|4381763|-9.58|37|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||||
2023-04-30 11:59:52|10967|42190|SHB|34.04T|34040000000000|206.78|19180714|-20.63|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|156.04||11781400000000|||
2023-04-30 11:59:58|10968|13415|OTEL|750.00M|750000000|206.78|433865|16.28|39|2023-05-10|15/03/2023||||677300000|||2023-03-01|15/12/2022|0.02||701000000|682000000||
2023-04-30 12:00:03|10969|958676|STB|47.7T|47700000000000|206.78|18288728|-7.94|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|928.87||7833000000000|7833000000000||
2023-04-30 12:00:08|10970|1059856|GEX|11.2T|11200000000000|13150|8923232|-52.27|22|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|98.66||7361400000000|||
2023-04-30 12:00:13|10971|958596|PDR|9.5T|9500000000000|206.78|7047575|-77.29|25|2023-05-31|15/03/2023|35||192300000000||||2023-03-01|15/12/2022|-383||14630000000|||
2023-04-30 12:00:19|10972|989128|LFAR|75.26B|75260000000|206.78|285876|-17.56|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.98||6610000000|||
2023-04-30 12:00:27|10973|101654|ACCESS|348.02B|348020000000|206.78|18872166|0.5|33|2022-04-27|15/03/2022|||||||2022-03-18|15/12/2021||||||
2023-04-30 12:00:33|10974|989044|GRAE|387.00B|387000000000|206.78|3003|-10.41|27|2023-07-17|15/06/2023|||||||2023-05-03|15/03/2023||||||
2023-04-30 12:00:37|10975|988974|BRAC|57.62B|57620000000|206.78|6996|-16.3|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.49||14600000000|||
2023-04-30 12:00:42|10976|101738|UBA|265.05B|265050000000|206.78|16948075|-5.45|36|2023-05-01|15/03/2023|1.47|1.49|271200000000||||2023-03-24|15/12/2022|1.57||249300000000|||
2023-04-30 12:00:47|10977|958539|KBC|19.8T|19800000000000|25,750.0|4748366|-21.61|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-633||353000000000|353000000000||
2023-04-30 12:00:52|10978|945709|ROEL|2.99B|2990000000|8.82|88480|-2|33|2023-05-15|15/03/2023|||||||2023-03-07|15/12/2022|0.07|0.24|3540000000|3030000000||
2023-04-30 12:00:57|10979|941195|BKNZ|212.51M|212510000|206.78|492287|1.06|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||23940000|||
2023-04-30 12:01:02|10980|958541|KDH|21.36T|21360000000000|206.78|1473654|-29.73|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|17||1263000000000|1263000000000||
2023-04-30 12:01:06|10981|994073|SAB|110.3T|1.103E+14|206.78|136268|1.17|26|2023-07-27|15/06/2023||2482||8287464000000|||2023-05-01|15/03/2023|1469|1763|6213900000000|7383800000000||
2023-04-30 12:01:11|10982|980211|LTEJ|11.34B|11340000000|206.78|1075657|-23.63|6|2019-05-02|15/03/2019|||||||2018-05-07|15/03/2018|-0.01||1430000|||
2023-04-30 12:01:17|10983|12374|JOPT|592.00M|592000000|5.92|145583|34.85|24|2023-04-19|15/12/2022|0.12||451000000||||2022-10-27|15/09/2022|0.1||372900000|||
2023-04-30 12:01:22|10984|953722|DGC|19.56T|19560000000000|51600|1862826|-53.52|25|2023-05-31|15/03/2023|1948.26||2483100000000||||2023-03-01|15/12/2022|2555.3||3111750000000|3112000000000||
2023-04-30 12:01:26|10985|989113|BATC|280.10B|280100000000|206.78|1171|-10.83|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|8.58|8.58|22620000000|22623000000||
2023-04-30 12:01:32|10986|955703|RIVP|532.65M|532650000|206.78|23364|-5.93|25|2023-03-01|15/12/2022|||||||2022-11-30|15/09/2022|4.75||1640000000|||
2023-04-30 12:01:36|10987|958518|HSG|9.27T|9270000000000|15600|15813342|-33.85|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-1137.42||7917000000000|7917000000000||
2023-04-30 12:01:42|10988|40422|ALBH|1.43B|1430000000|206.78|366659|-27.86|39|2023-05-04|15/03/2023||||394500000|||2023-02-02|15/12/2022|0.028||462400000|367000000||
2023-04-30 12:01:48|10989|989002|OLIS|34.21B|34210000000|165.9|1057303|30.91|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|2.93|2.93|6800000000|6800000000||
2023-04-30 12:01:52|10990|13389|BKSB|481.96M|481960000|206.78|723627|-2.78|39|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||57380000|||
2023-04-30 12:02:00|10991|50472|TGN|3.96B|3960000000|206.78|2294|39.92|29|2023-05-15|15/03/2023|||||||2023-02-28|15/12/2022|4.31|4.31|348100000|348100000||
2023-04-30 12:02:05|10992|1024916|VCI|13.85T|13850000000000|31800|5652765|-1.69|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 12:02:10|10993|955692|TMA|10.91B|10910000000|206.78|438|-30.4|14|2022-09-09|15/06/2022|36.53||9510000000||||2022-06-09|15/12/2021|64.06||7310000000|||
2023-04-30 12:02:15|10994|1166932|IGNq|||20.40|6022|10.87}|0||
2023-04-30 12:02:20|10995|40421|ORDS|253.87M|253870000|206.78|270236|16.77|40|2023-07-25|15/06/2023|||||||2023-05-01|15/03/2023|||65870000|||
2023-04-30 12:02:24|10996|12355|JOIB|816.00M|816000000|4.080|17771|10.27|29|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.06||74000000|||
2023-04-30 12:02:29|10997|989144|CTBK|26.17B|26170000000|206.78|73468|-12.72|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.23||10800000000|||
2023-04-30 12:02:33|10998|42141|PVS|12.09T|12090000000000|206.78|5281247|2.85|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|632.67||5331000000000|5331000000000||
2023-04-30 12:02:38|10999|958641|SBT|11.44T|11440000000000|16,850.0|2815466|-5.11|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|205.98||3911400000000|||
2023-04-30 12:02:43|11000|958398|BID|220.05T|2.2005E+14|206.78|971249|16.78|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|827.59||17680000000000|17680000000000||
2023-04-30 12:02:47|11001|958483|GAS|177.61T|1.7761E+14|206.78|242218|-10.26|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1678||22076000000000|21328000000000||
2023-04-30 12:02:52|11002|958737|VHC|11.06T|11060000000000|206.78|428109|-41.54|25|2023-05-31|15/03/2023|1194.17||2221600000000|2222000000000|||2023-03-01|15/12/2022|1007||2484000000000|2484000000000||
2023-04-30 12:02:57|11003|989017|NBLL|26.72B|26720000000|8.30|633317|10.67|23|2022-11-01|15/09/2022|-0.57||7090000000||||2022-08-11|15/12/2021|-0.28||9380000000|||
2023-04-30 12:03:02|11004|1072442|POW|30.68T|30680000000000|206.78|8049397|-0.38|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|292||7669000000000|7669000000000||
2023-04-30 12:03:07|11005|989074|SMPL|36.31B|36310000000|34.00|2294|-12.14|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.76|||||
2023-04-30 12:03:11|11006|958469|DXG|8.24T|8240000000000|206.78|14770172|-63.25|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-672||984000000000|||
2023-04-30 12:03:16|11007|965383|TAL1T|422.35M|422350000|206.78|20|-5.03|28|2023-07-27|15/06/2023||||229400000|||2023-04-27|15/03/2023|||167800000|167800000||
2023-04-30 12:03:21|11008|1057644|HDB|47.29T|47290000000000|18800|2379602|-7.11|27|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|690.3||5869000000000|5869000000000||
2023-04-30 12:03:27|11009|41889|SAMP|56.52B|56520000000|206.78|953826|30.67|27|2023-05-10|15/03/2023|||||||2023-02-14|15/12/2022|5.57||62570000000|||
2023-04-30 12:03:31|11010|42257|VCG|9.3T|9300000000000|206.78|7323797|-24.63|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|91||1929400000000|||
2023-04-30 12:03:36|11011|969581|SAB1L|398.42M|398420000|206.78|2000|10.12|27|2023-04-28|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-04-30 12:03:41|11012|958540|KDC|16.44T|16440000000000|206.78|1252394|23.83|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|54||2950900000000|||
2023-04-30 12:03:47|11013|991210|TCH|5.24T|5240000000000|206.78|5004226|-50.24|23|2022-11-23|15/09/2022|-73.8||359700000000||||2022-08-01|15/06/2022|119.5||233900000000|||
2023-04-30 12:03:53|11014|1136006|VGC|14.95T|14950000000000|206.78|666929|-24.23|23|2023-05-31|15/03/2023|429.99||2774700000000||||2023-03-01|15/12/2022|402.24||3281200000000|||
2023-04-30 12:03:57|11015|13260|HPS|4.36B|4360000000|6,200.0|269|-2.81|22|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-04-30 12:04:03|11016|958621|PVD|11.65T|11650000000000|206.78|3967492|13.79|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|47||1458000000000|1458130000000||
2023-04-30 12:04:09|11017|958409|BVH|33.33T|33330000000000|206.78|326288|-27.78|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|331.83||10727300000000|||
2023-04-30 12:04:14|11018|1009015|PLX|47.58T|47580000000000|37,350.0|916354|-22.19|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|894||78383000000000|78383000000000||
2023-04-30 12:04:20|11019|41731|COMB|73.65B|73650000000|206.78|208140|16.37|26|2023-05-10|15/03/2023|||||||2023-03-01|15/12/2022|7.08||84810000000|||
2023-04-30 12:04:26|11020|13390|NBOB|447.14M|447140000|206.78|358733|37.5|39|2023-05-31|15/03/2023||||36000000|||2023-03-01|15/12/2022|||36150000|36000000||
2023-04-30 12:04:31|11021|1169477|APH|1.98T|1980000000000|206.78|1286900|-57.26|13|2023-01-31|15/12/2022|-292.04||4003200000000||||2022-10-31|15/09/2022|30.66||3807700000000|||
2023-04-30 12:04:37|11022|958480|FLC|2.53T|2530000000000|206.78|18416200|-59.52|23|2022-10-31|15/09/2022|-1101.3||429300000000||||2022-08-01|15/06/2022|-906.65||576100000000|||
2023-04-30 12:04:42|11023|13555|ITHMR|101.86M|101860000|206.78|1195383|-39.66|28|2023-02-21|15/12/2022|-0.01||||||2022-11-13|15/09/2022|0.01||158900000|||
2023-04-30 12:04:50|11024|11106|BURG|744.53B|744530000000|206.78|1239184|-23.38|40|2023-07-28|15/06/2023|||||||2023-05-01|15/03/2023||||52000000||
2023-04-30 12:04:55|11025|965395|TVEAT|205.00M|205000000|12.65|233|-10.92}|28|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-04-30 12:04:59|11026|50602|POSR|399.84M|399840000|206.78|1528|-10.42|26|2023-05-31|15/03/2023|||||||2023-03-03|15/12/2022|1.4||195700000|||
2023-04-30 12:05:05|11027|11133|JAZK|396.00B|396000000000|1,800|208163|-6.64|35|2023-05-01|15/03/2023||||41000000|||2023-02-09|15/12/2022|-0||46210000|46210000||
2023-04-30 12:05:11|11028|19051|ALIMK|64.17B|64170000000|206.78|1147125|-48.69|24|2023-05-31|15/03/2023|||6990000||||2023-03-01|15/12/2022|-0||7940000|||
2023-04-30 12:05:16|11029|11253|KPRO|591.30B|591300000000|206.78|7196587|-34.01|39|2023-05-09|15/03/2023|||||||2023-04-19|15/12/2022|||264800000|||
2023-04-30 12:05:22|11030|13387|BKDB|464.43M|464430000|206.78|228897|31.36|39|2023-05-31|15/03/2023|||71480000|35000000|||2023-03-01|15/12/2022|||36750000|37000000||
2023-04-30 12:05:27|11031|50471|ROTEL|1.82B|1820000000|24.8|16841|29.17|32|2023-05-16|15/03/2023|||||||2023-02-13|15/12/2022|||694800000|||
2023-04-30 12:05:31|11032|11116|ALAF|180.90B|180900000000|206.78|733119|-12.04|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|||9000000|||
2023-04-30 12:05:38|11033|1093993|INTG|100.19B|100190000000|206.78|984384|-9.59|24|2023-05-31|15/03/2023||||6000000|||2023-03-01|15/12/2022|||6570000|6000000||
2023-04-30 12:05:43|11034|954944|MEZZ|117.68B|117680000000|206.78|833039|-33.8|28|2023-05-11|15/03/2023||||78000000|||2023-03-22|15/12/2022|0.01||60630000|68000000||
2023-04-30 12:05:47|11035|44436|PJPq|2.76B|2760000000|206.78|227217|1815.09|38|2023-04-27|15/03/2023|||696360000000|695360000000|||2023-03-17|15/12/2022|||705180000000|703990000000||
2023-04-30 12:05:52|11036|944073|002594|690.62B|690620000000|206.78|12879661|5.29|28|2023-08-30|15/06/2023||1.96||158880000000|||2023-04-27|15/03/2023|1.42|1.92|120170000000|151020000000||
2023-04-30 12:05:57|11037|944522|000568|333.02B|333020000000|206.78|7315959|7.36|27|2023-08-30|15/06/2023||2.16||6530000000|||2023-04-29|15/03/2023|2.49|2.41|7610000000|7610000000||
2023-04-30 12:06:03|11038|944536|002714|261.84B|261840000000|206.78|30524836|-8.35|27|2023-04-28|15/12/2022|2.14|1.55|18670000000|36460000000|||2023-04-28|15/03/2023|-0.22||24200000000|||
2023-04-30 12:06:08|11039|950765|300015|211.42B|211420000000|29.46|32531288|6.55|27|2023-08-25|15/06/2023||0.12||4920000000|||2023-04-26|15/12/2022|0.02|0.0682|3060000000|3890000000||
2023-04-30 12:06:15|11040|944129|000625|103.75B|103750000000|206.78|114660740|47.88|28|2023-08-31|15/06/2023||0.155|||||2023-04-28|15/03/2023|-0.0525|0.195|33970000000|||
2023-04-30 12:06:20|11041|944961|000538|103.83B|103830000000|58.19|6643894|6.8|28|2023-08-31|15/06/2023||0.44|||||2023-04-27|15/03/2023|0.84|0.68|10510000000|||
2023-04-30 12:06:25|11042|944012|000596|128.54B|128540000000|273.74|1539558|40.01|27|2023-08-30|15/06/2023||1.95||4540000000|||2023-05-01|15/12/2022||0.807||3390000000||
2023-04-30 12:06:30|11043|944239|002311|91.32B|91320000000|206.78|5135251|-11.01|27|2023-04-25|15/12/2022|0.5116|0.4041|25760000000|25570000000|||2023-04-25|15/03/2023|0.2476||23360000000|||
2023-04-30 12:06:35|11044|944340|000895|86.44B|86440000000|24.95|10742001|-16.13|28|2023-08-16|15/06/2023||0.3813||16250000000|||2023-04-26|15/03/2023|0.44|0.4368|15710000000|15650000000||
2023-04-30 12:06:40|11045|1166992|300999|235.51B|235510000000|43.44|7370805|-9.5|13|2023-04-29|15/03/2023|||||||2023-03-24|15/12/2022|0.12|0.72|69650000000|69650000000||
2023-04-30 12:06:45|11046|1057343|002920|57.4B|57400000000|206.78|4518669|-13.51|26|2023-08-22|15/06/2023||0.6236||5030000000|||2023-04-27|15/03/2023|0.6|0.62|3980000000|4390000000||
2023-04-30 12:06:50|11047|944845|000100|66.69B|66690000000|206.78|203159614|-4.31|27|2023-09-01|15/06/2023||0.056||48620000000|||2023-04-28|15/03/2023|-0.0322|-0.0052|39470000000|40550000000||
2023-04-30 12:06:56|11048|951671|002625|37.86B|37860000000|206.78|14887745|32.2|24|2023-04-27|15/03/2023|0.05||311600000||||2022-10-26|15/09/2022|0.05||368500000|||
2023-04-30 12:07:01|11049|1017444|002602|50.38B|50380000000|6.85|212542081|43.91|25|2023-08-31|15/06/2023||0.04|||||2023-04-29|15/03/2023|0.04|0.06|3020000000|||
2023-04-30 12:07:06|11050|944554|000876|58.14B|58140000000|206.78|29619417|-7.27|25|2023-05-01|15/12/2022||0.7||41121000000|||2023-04-29|15/03/2023||||||
2023-04-30 12:07:12|11051|944183|000800|37.86B|37860000000|206.78|10175106|0.37|27|2023-04-28|15/03/2023|0.01||14040000000|114744000000|||2023-04-01|15/12/2022|0.22||7880000000|||
2023-04-30 12:07:17|11052|944655|002568|42.85B|42850000000|40.98|6650321|83.53|26|2023-08-24|15/06/2023||0.17||709030000|||2023-04-28|15/03/2023|0.18|0.18|760000000|754080000||
2023-04-30 12:07:22|11053|1013770|300595|28.97B|28970000000|206.78|10017761|-12.37|26|2023-08-31|15/06/2023||0.1587||494510000|||2023-04-25|15/03/2023|0.1936|0.1818|401000000|401470000||
2023-04-30 12:07:26|11054|944741|000069|40.27B|40270000000|5.01|43656175|-17.19|28|2023-08-24|15/06/2023||0.0704||20890000000|||2023-04-29|15/03/2023|0.0268|0.0268|7950000000|8450000000||
2023-04-30 12:07:32|11055|944957|000998|20.06B|20060000000|15.23|20252390|-6.56|27|2023-05-02|15/12/2022||0.34||2930000000|||2023-04-29|15/03/2023||||||
2023-04-30 12:07:37|11056|944039|002385|29.28B|29280000000|7.07|63845037|-1.53|26|2023-04-29|15/03/2023|0.0122|0.01|5680000000|5683000000|||2023-04-26|15/12/2022|0.0922|0.105|10300000000|9390000000||
2023-04-30 12:07:42|11057|944483|000799|36.32B|36320000000|206.78|7034346|-25.38|25|2023-08-24|15/06/2023||0.91||1100000000|||2023-04-28|15/03/2023|1.24|1.24|960000000|1400000000||
2023-04-30 12:07:48|11058|951667|002507|22.89B|22890000000|206.78|10227906|-26.21|26|2023-07-31|15/06/2023||0.3079||742110000|||2023-04-28|15/03/2023|0.29|0.2908|760000000|803310000||
2023-04-30 12:07:53|11059|944789|002422|46.45B|46450000000|206.78|16533292|87.61|27|2023-08-29|15/06/2023||0.34||5090000000|||2023-04-29|15/03/2023|0.425|0.28|5600000000|5090000000||
2023-04-30 12:07:58|11060|944818|002024|17.96B|17960000000|206.78|21081356|-39.63|27|2023-04-29|15/03/2023|||||||2023-04-22|15/12/2022||||||
2023-04-30 12:08:03|11061|1017433|002558|30.39B|30390000000|15.84|61437395|91.54|23|2022-10-30|15/09/2022|0.2||508600000||||2022-08-29|15/06/2022|0.12||483500000|||
2023-04-30 12:08:10|11062|951657|002044|27.27B|27270000000|206.78|53470913|40.2|26|2023-04-28|15/03/2023|-0.04||2100000000||||2023-04-25|15/12/2022|-0.04|0.13|2780000000|||
2023-04-30 12:08:15|11063|1017650|300558|28.45B|28450000000|206.78|3998840|58.06|26|2023-04-28|15/03/2023|0.12||531620000||||2023-04-24|15/12/2022|0.1|0.1|714000000|588650000||
2023-04-30 12:08:20|11064|944317|002508|24.59B|24590000000|26.05|8214346|-15.7|27|2023-08-25|15/06/2023||0.46||2670000000|||2023-04-26|15/12/2022|0.36|0.5859|3040000000|3140000000||
2023-04-30 12:08:28|11065|944583|002557|21.87B|21870000000|206.78|3989031|-18.5|27|2023-08-18|15/06/2023||0.3354||1420000000|||2023-04-26|15/03/2023|0.35|0.349|1340000000|1340000000||
2023-04-30 12:08:32|11066|944466|000623|19.15B|19150000000|16.99|8393514|17.01|24|2023-04-18|15/12/2022|0.61||955400000||||2022-10-28|15/09/2022|0.31||662600000|||
2023-04-30 12:08:37|11067|950862|300146|40.61B|40610000000|206.78|10883251|18.98|28|2023-08-03|15/06/2023||0.29||2410000000|||2023-04-27|15/03/2023|0.61|0.5|3110000000|2620000000||
2023-04-30 12:08:42|11068|954983|002157|8.34B|8340000000|206.78|42332321|-54.7|27|2023-04-29|15/12/2022|||||||2023-04-29|15/03/2023||||||
2023-04-30 12:08:47|11069|944204|002299|26.62B|26620000000|206.78|11007191|31.29|27|2023-04-29|15/03/2023|0.3387|0.34|4540000000|4540000000|||2023-03-29|15/12/2022|0.1787|0.2507|4460000000|4590000000||
2023-04-30 12:08:52|11070|944552|002405|27.78B|27780000000|11.84|61441641|-4.75|26|2023-08-24|15/06/2023||0.025||868780000|||2023-04-22|15/03/2023|-0.04|0.005|707000000|707000000||
2023-04-30 12:08:57|11071|945025|002032|41.44B|41440000000|206.78|1206027|-6.5|28|2023-09-01|15/06/2023||0.535||4840000000|||2023-04-28|15/03/2023|0.68|0.665|4960000000|4880000000||
2023-04-30 12:09:02|11072|944117|000999|58.26B|58260000000|206.78|8179661|59.84|28|2023-08-24|15/06/2023||0.6909||4750000000|||2023-04-29|15/03/2023|0.7779|0.5758|3960000000|3960000000||
2023-04-30 12:09:08|11073|944060|000729|36.89B|36890000000|206.78|26434671|90.82|27|2023-09-01|15/06/2023||0.155|||||2023-04-21|15/03/2023|0.0215|0.02|3530000000|3530000000||
2023-04-30 12:09:14|11074|944054|000860|25.67B|25670000000|206.78|12918177|68.25|25|2023-04-29|15/03/2023|0.44||4090000000||||2023-04-28|15/12/2022|-0.94||2570000000|||
2023-04-30 12:09:18|11075|944511|000513|29.94B|29940000000|206.78|6350601|7.48|28|2023-08-18|15/06/2023||0.53||3590000000|||2023-04-20|15/03/2023|0.62|0.65|3410000000|3770000000||
2023-04-30 12:09:23|11076|944620|000423|33.15B|33150000000|51.47|6686107|69.87|28|2023-08-18|15/06/2023||2.49||1280000000|||2023-04-26|15/03/2023|0.2558|0.2558|1070000000|1070000000||
2023-04-30 12:09:28|11077|944772|002603|52.58B|52580000000|206.78|47065166|26.39|27|2023-04-26|15/12/2022|||4590000000||||2023-04-26|15/03/2023|||3940000000|3940000000||
2023-04-30 12:09:33|11078|944074|002511|15.43B|15430000000|206.78|11058439|11.98|25|2023-08-08|15/06/2023||0.15||2730000000|||2023-04-20|15/12/2022|0.06|0.09|2460000000|2650000000||
2023-04-30 12:09:38|11079|950860|300144|38.15B|38150000000|14.59|24529015|16.44|27|2023-08-24|15/06/2023||0.08|||||2023-04-28|15/12/2022|-0.0253|0.002|69660000|122260000||
2023-04-30 12:09:43|11080|944896|002607|30.34B|30340000000|206.78|137920622|7.42|25|2023-08-29|15/06/2023||0.02||2030000000|||2023-04-28|15/03/2023|0.01|0.01|1580000000|1577000000||
2023-04-30 12:09:48|11081|944487|002242|12.42B|12420000000|206.78|5379002|7.74|28|2023-08-29|15/06/2023||0.2911||2790000000|||2023-04-26|15/03/2023|0.16|0.16|1890000000|1890000000||
2023-04-30 12:09:54|11082|944824|002572|17.17B|17170000000|206.78|10638443|-7.25|28|2023-08-30|15/06/2023||0.423||3090000000|||2023-04-28|15/03/2023|0.135|0.1605|1810000000|1840000000||
2023-04-30 12:09:59|11083|102616|MINT|166.16B|166160000000|206.78|17935734|-10|29|2023-08-10|15/06/2023||0.3107||32970000000|||2023-05-16|15/03/2023||0.0382||30610000000||
2023-04-30 12:10:05|11084|43227|AIR|2.56B|2560000000|206.78|829897|-14.12|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||
2023-04-30 12:10:12|11085|1096341|ANZ|78.12B|78120000000|206.78|9051|-11.39|20|2023-05-04|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-04-30 12:10:18|11086|1096343|ARG|948.33M|948330000|206.78|866287|-14.18|15|2023-05-15|15/03/2023||4.00||58310000|||2022-11-21|15/09/2022|0.01|4.00|69900000|54860000||
2023-04-30 12:10:23|11087|1096344|ARV|752.52M|752520000|1.040|707492|-36.59|25|2023-05-23|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 12:10:28|11088|43240|CNU|3.79B|3790000000|8.64|169315|17.55|14|2023-02-19|15/12/2022|0.03||487000000||||2022-08-22|15/06/2022|0.04||482000000|||
2023-04-30 12:10:34|11089|1096349|CEN|6.15B|6150000000|206.78|269367|-4.28|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|||2022-08-14|15/06/2022|0.06|9.00||940730000||
2023-04-30 12:10:38|11090|43248|EBO|8.49B|8490000000|206.78|332010|4.48|12|2023-02-14|15/12/2022|||||||2022-08-16|15/06/2022||||||
2023-04-30 12:10:43|11091|43251|FBU|3.5B|3500000000|206.78|578340|-27.3|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|||2022-08-15|15/06/2022|0.3||4430000000|4343000000||
2023-04-30 12:10:48|11092|1136172|FSF|370.57M|370570000|206.78|24862|20.7|25|2023-05-24|15/04/2023|||||||2023-03-15|15/01/2023|||39000000|||
2023-04-30 12:10:54|11093|1096357|FRW|1.69B|1690000000|206.78|52591|-22.64|24|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.26|28.00|552100000|426620000||
2023-04-30 12:11:02|11094|1096359|GNE|2.89B|2890000000|2.71|157942|-5.41|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|||2022-08-23|15/06/2022|0.13|1.00||1070000000||
2023-04-30 12:11:08|11095|1152826|GMT|3.07B|3070000000|206.78|423279|-3.32|13|2023-05-17|15/03/2023|||||||2022-11-10|15/09/2022|0.03|4.00|104600000|83880000||
2023-04-30 12:11:15|11096|43257|HGH|1.13B|1130000000|206.78|184947|-30.87|25|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.07||257000000|||
2023-04-30 12:11:19|11097|1096364|IFT|6.91B|6910000000|9.55|179177|13.69|25|2023-05-17|15/03/2023|||||||2023-01-30|15/12/2022||||||
2023-04-30 12:11:24|11098|1096367|IPL|521.85M|521850000|1.42|140010|-14.97|14|2023-05-16|15/03/2023|||||||2022-11-14|15/09/2022|-0.08||35740000|||
2023-04-30 12:11:30|11099|43262|KMD|789.6M|789600000|206.78|288260|-19.57|25|2023-06-28|15/04/2023|||||||2023-03-21|15/01/2023|0.02||547900000|||
2023-04-30 12:11:34|11100|43265|KPG|1.45B|1450000000|0.92|594230|-13.21|25|2023-05-22|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 12:11:40|11101|1096373|MFT|7.22B|7220000000|206.78|36592|-11.81|25|2023-05-25|15/03/2023|||||||2023-02-08|15/12/2022|||1820000000|||
2023-04-30 12:11:46|11102|1152799|NPH|500.91M|500910000|206.78|30209|-13.45|13|2023-05-23|15/03/2023|||||||2023-01-12|15/12/2022||||||
2023-04-30 12:11:51|11103|1096379|NZX|377.73M|377730000|206.78|162029|-8.59|26|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.02||49550000|||
2023-04-30 12:11:58|11104|1096380|OCA|497.18M|497180000|206.78|245040|-33.01|14|2022-11-22|15/09/2022|0.02||122100000||||2022-05-20|15/03/2022|0.03||117200000|||
2023-04-30 12:12:02|11105|43287|PEB|376.82M|376820000|206.78|204452|-48.33|19|2023-05-25|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 12:12:07|11106|1096386|POT|4.29B|4290000000|206.78|83427|-2.77|24|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022|0.09||211900000|||
2023-04-30 12:12:13|11107|1096382|PCT|1.97B|1970000000|1.240|583809|-18.42|24|2023-05-01|15/03/2023|||||||2023-02-23|15/12/2022|-0|3.00|110200000|62600000||
2023-04-30 12:12:22|11108|43293|PFI|1.15B|1150000000|2.3|128666|-14.18|24|2023-05-05|15/03/2023|||||||2023-02-19|15/12/2022|-0.07||56240000|||
2023-04-30 12:12:26|11109|1096387|PPH|1.62B|1620000000|206.78|2926734|7.58|7|2023-05-09|15/03/2023|||||||2022-11-09|15/09/2022||||||
2023-04-30 12:12:34|11110|1096391|RBD|926.96M|926960000|7.43|58598|-42.09|31|2023-04-23|15/03/2023|||||||2023-02-27|15/12/2022|0.13||686300000|||
2023-04-30 12:12:38|11111|43301|SAN|384.31M|384310000|206.78|9913|-9.27|15|2023-05-16|15/03/2023|||||||2022-11-14|15/09/2022|0.54||261000000|||
2023-04-30 12:12:44|11112|1096394|SCL|450.75M|450750000|206.78|76302|-35.05|14|2023-02-21|15/12/2022|-0.05||309900000||||2022-08-22|15/06/2022|0.18||309300000|||
2023-04-30 12:12:48|11113|1096397|SKO|250.28M|250280000|206.78|96984|-58.82|15|2023-05-16|15/03/2023|||||||2022-11-23|15/09/2022|-0.17||18790000|||
2023-04-30 12:12:53|11114|1096396|SKL|956.83M|956830000|206.78|42919|-14.69|14|2023-02-14|15/12/2022|0.12||165500000||||2022-08-17|15/06/2022|0.12||166400000|||
2023-04-30 12:12:58|11115|43309|SKT|382.44M|382440000|2.6400|91978|-0.54|14|2023-02-22|15/12/2022|0.15||380100000||||2022-08-23|15/06/2022|0.19||380400000|||
2023-04-30 12:13:03|11116|43308|SKC|1.82B|1820000000|2.40|323856|-17.24|26|2023-05-31|15/03/2023|||||||2023-02-14|15/12/2022|0.03|-4.00|437100000|242910000||
2023-04-30 12:13:08|11117|1096400|SPK|9.78B|9780000000|206.78|1187172|6.3|24|2023-05-04|15/03/2023|||||||2023-02-21|15/12/2022|0.45|10.00|2530000000|1816000000||
2023-04-30 12:13:14|11118|43246|SPG|701.14M|701140000|206.78|243590|-34.85|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 12:13:19|11119|1096403|SUM|1.89B|1890000000|206.78|90514|-30.55|24|2023-04-10|15/03/2023|||||||2023-02-23|15/12/2022|0.58||124600000|||
2023-04-30 12:13:24|11120|1096398|SML|351.92M|351920000|206.78|147287|-54.39|13|2023-03-30|15/01/2023|0.02||769800000||||2022-09-25|15/07/2022|0.05||870000000|||
2023-04-30 12:13:28|11121|1096407|THL|896.83M|896830000|206.78|153833|39.67|14|2023-02-23|15/12/2022|0.15||261000000||||2022-08-24|15/06/2022|0.02||170900000|||
2023-04-30 12:13:34|11122|1096410|MNW|1.54B|1540000000|206.78|23278|-23.1|25|2023-05-12|15/03/2023|||||||2023-01-25|15/12/2022||||||
2023-04-30 12:13:40|11123|1096413|VCT|3.97B|3970000000|206.78|113258|-10.18|14|2023-02-23|15/12/2022|0.07||616000000||||2022-08-22|15/06/2022|0.04||654400000|||
2023-04-30 12:13:45|11124|1096414|VGL|290.09M|290090000|206.78|250805|-34.22|14|2023-02-27|15/12/2022|-0.01||72700000||||2022-08-24|15/06/2022|-0.08||62400000|||
2023-04-30 12:13:50|11125|1096415|VHP|1.54B|1540000000|206.78|181910|-24.89|15|2023-02-21|15/12/2022|-0.05||83690000||||2022-08-10|15/06/2022|0.22||76940000|||
2023-04-30 12:13:55|11126|1096416|WBC|84.22B|84220000000|206.78|7620|-6.78|20|2023-05-08|15/03/2023|||||||2023-02-16|15/12/2022||||||
2023-04-30 12:14:00|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||||2022-05-06|15/03/2022||||||
2023-04-30 12:14:04|11128|43233|AGL|55.11M|55110000|206.78|11593|-20.49|14|2022-10-26|15/09/2022|0.06||123000000||||2022-05-25|15/03/2022|0.04||111100000|||
2023-04-30 12:14:08|11129|1168672|AFC|3.66M|3660000|0|406304||9|2022-11-23|15/09/2022|||671300||||2022-05-30|15/03/2022|-0||415000|||
2023-04-30 12:14:13|11130|1096336|AFT|356.55M|356550000|206.78|12770|-5.56|15|2023-05-22|15/03/2023||||89600000|||2022-11-24|15/09/2022|0.01||65750000|||
2023-04-30 12:14:19|11131|1096337|ALF|20.74M|20740000|0.7200|19013|-10|14|2023-03-01|15/12/2022|0.06||15640000||||2022-08-26|15/06/2022|0.06||11230000|||
2023-04-30 12:14:23|11132|1096390|ARB|100.5M|100500000|0.2000|58924|-16.67|3|2023-05-29|15/03/2023|||||||2022-11-28|15/09/2022||||||
2023-04-30 12:14:28|11133|43324|ACE|752.46K|752460|0.035|42000|-41.67|14|2022-11-28|15/09/2022|-0||||||2022-05-27|15/03/2022|-0|||||
2023-04-30 12:14:33|11134|43283|BGI|2.02M|2020000|0.003|49625|-25|14|2022-11-29|15/09/2022|-0||2670||||2022-05-30|15/03/2022|-0||53740|||
2023-04-30 12:14:38|11135|1096517|BLT|36.94M|36940000|206.78|165390|-30|14|2022-11-10|15/09/2022|-0||4290000||||2022-05-30|15/03/2022|-0||5070000|||
2023-04-30 12:14:43|11136|43238|BRW|23.12M|23120000|0.33|11255|-48.44|14|2023-02-23|15/12/2022|-0.01||47180000||||2022-08-29|15/06/2022|0.03||95490000|||
2023-04-30 12:14:49|11137|1096347|BGP|1B|1000000000|4.50|9962|-25|26|2023-05-18|15/04/2023|||||||2023-03-13|15/01/2023|0.19||417900000|||
2023-04-30 12:14:53|11138|1096516|BFG|12.84M|12840000|206.78|2321|-26.09|14|2022-11-25|15/09/2022|0.01||10730000||||2022-05-30|15/03/2022|0.01||19250000|||
2023-04-30 12:14:58|11139|1152847|CBD|42.89M|42890000|206.78|45354|-13.99|8|2023-03-01|15/12/2022|-0.06||140600||||2022-08-10|15/06/2022|-0.03||1410000|||
2023-04-30 12:15:02|11140|1096518|CDI|223.83M|223830000|0.7750|18071|-25.12|14|2023-02-16|15/12/2022|0.11||67100000||||2022-08-10|15/06/2022|0.08||47600000|||
2023-04-30 12:15:07|11141|43241|CMO|299.16M|299160000|206.78|2767|-14.8|14|2023-02-22|15/12/2022|0.44||500900000||||2022-08-17|15/06/2022|1.03||1000000000|||
2023-04-30 12:15:11|11142|43242|CVT|195.7M|195700000|206.78|35349|-15.15|14|2023-02-22|15/12/2022|0.06||112100000||||2022-08-24|15/06/2022|0.13||104000000|||
2023-04-30 12:15:15|11143|1096350|CCC|17.26M|17260000|206.78|2712|-31.4|14|2022-11-29|15/09/2022|||3100000||||2022-05-30|15/03/2022|0.01||6570000|||
2023-04-30 12:15:20|11144|43244|DGL|915.23M|915230000|206.78|5208|-28.17|13|2023-02-23|15/12/2022|0.4||209200000||||2022-08-25|15/06/2022|0.26||143700000|||
2023-04-30 12:15:24|11145|1168673|ENS|13.89M|13890000|0.8|1317|-32.26|10|2023-03-01|15/12/2022|-0.33||9490000||||2022-08-29|15/06/2022|-0.05||9760000|||
2023-04-30 12:15:31|11146|1096352|ERD|65.27M|65270000|206.78|42110|-81.53|15|2023-05-24|15/03/2023||||81700000|||2022-11-25|15/09/2022|||85400000|48000000||
2023-04-30 12:15:36|11147|1096353|EVO|100.52M|100520000|206.78|38161|-11.27|18|2023-03-01|15/12/2022|-0.02||59520000||||2023-02-27|15/03/2022||||||
2023-04-30 12:15:41|11148|1115153|FWL|88.74M|88740000|206.78|3377|-14.01|14|2023-02-23|15/12/2022|0.06||34990000||||2022-08-25|15/06/2022|0.04||27580000|||
2023-04-30 12:15:46|11149|1152824|GEN|15.31M|15310000|0.0840|53018|58.49|11|2022-11-29|15/09/2022|||6030000||||2022-05-30|15/03/2022|0.01||7960000|||
2023-04-30 12:15:50|11150|1096522|GFL|20.2M|20200000|206.78|6179|-53.33|14|2022-11-29|15/09/2022|0.03||23770000||||2022-05-30|15/03/2022|0.08||42720000|||
2023-04-30 12:15:57|11151|1096360|GTK|327.57M|327570000|206.78|39013|92.81|15|2023-05-22|15/03/2023||||72600000|||2022-11-29|15/09/2022|0.03||69230000|||
2023-04-30 12:16:01|11152|1096358|GEO|5.73M|5730000|206.78|49813|-77.55|12|2022-02-28|15/12/2021|-0.01||1550000||||2021-08-27|15/06/2021|-0.02||3070000|||
2023-04-30 12:16:06|11153|43329|GSH|1.56M|1560000|206.78|19787|-62.5|13|2023-02-27|15/12/2022|-0||16010000||||2022-08-29|15/06/2022|-0.11||17700000|||
2023-04-30 12:16:11|11154|1096361|GXH|190.57M|190570000|206.78|31208|1.53|14|2022-11-25|15/09/2022|0.08||355100000||||2022-05-26|15/03/2022|0.1||360400000|||
2023-04-30 12:16:14|11155|1096362|HLG|371.26M|371260000|6.25|13214|3.82|14|2023-03-31|15/01/2023|0.35||223300000||||2022-09-30|15/07/2022|0.23||180600000|||
2023-04-30 12:16:20|11156|1096366|IKE|130.98M|130980000|206.78|83137|9.33|20|2023-07-21|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-04-30 12:16:32|11157|1152844|JLG|38.31M|38310000|206.78|1169|-32.46|12|2023-02-21|15/12/2022|0.01||18490000||||2022-08-26|15/06/2022|0.01||18770000|||
2023-04-30 12:16:36|11158|1168677|MWE|55.1M|55100000|0.19|4847|-19.15|10|2023-02-28|15/12/2022|-0||4230000||||2022-08-29|15/06/2022|||7960000|||
2023-04-30 12:16:41|11159|1096527|MMH|210.63M|210630000|206.78|2136|-15|14|2023-02-28|15/12/2022|0.11||5360000||||2022-08-26|15/06/2022|0.32||8490000|||
2023-04-30 12:16:45|11160|1152825|MEE|12.21M|12210000|206.78|264710|-74.97|13|2023-03-01|15/12/2022|-0||3600000||||2022-08-29|15/06/2022|-0||1060000|||
2023-04-30 12:16:50|11161|1096374|MPG|27.99M|27990000|206.78|51822|-47.02|15|2023-05-28|15/03/2023|||||||2022-11-29|15/09/2022|||138100000|||
2023-04-30 12:16:55|11162|43269|MHM|59.73M|59730000|206.78|24928|32.35|14|2023-02-28|15/12/2022|0.05||42820000||||2022-08-25|15/06/2022|0.01||38050000|||
2023-04-30 12:17:02|11163|43274|MCK|334.9M|334900000|206.78|5676|-16.6|14|2023-02-16|15/12/2022|0.04||60540000||||2022-08-10|15/06/2022|0.1||83660000|||
2023-04-30 12:17:07|11164|43276|MOV|107.07M|107070000|0.92|31590|-35.66|14|2023-02-23|15/12/2022|-0.03||167900000||||2022-08-24|15/06/2022|-0.02||164400000|||
2023-04-30 12:17:12|11165|1171269|MFB|50.91M|50910000|206.78|171988|-76.92|6|2022-11-18|15/09/2022|0.02||94410000||||2022-05-20|15/03/2022|0.04||95510000|||
2023-04-30 12:17:17|11166|43277|NTL|8.3M|8300000|206.78|128784|0|14|2022-11-29|15/09/2022|-0||||||2022-06-28|15/03/2022|-0|||||
2023-04-30 12:17:26|11167|1096376|NZK|111M|111000000|206.78|289323|-31.67|15|2023-03-29|15/01/2023|0.08||123500000||||2022-09-28|15/07/2022|-0.05||93260000|||
2023-04-30 12:17:34|11168|43281|NZO|82.89M|82890000|0.37|16059|-26.06|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|0.01||46100000|||
2023-04-30 12:17:39|11169|1096378|CHI|559.03M|559030000|1.48|511732|37.04|14|2023-02-21|15/12/2022|0.03||58410000||||2022-08-17|15/06/2022|0.02||29830000|||
2023-04-30 12:17:44|11170|1168679|NZL|124.2M|124200000|0.89|56419|-22.69|5|2023-03-01|15/12/2022|0.05||5680000||||2022-08-26|15/06/2022|0.41||4450000|||
2023-04-30 12:17:49|11171|1096342|APL|88.87M|88870000|0.245|254713|-15.52|15|2023-05-17|15/03/2023|||||||2022-11-29|15/09/2022|||4320000|||
2023-04-30 12:17:54|11172|43282|NWF|38.89M|38890000|206.78|96982|-30.41|24|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|0.01|||||
2023-04-30 12:18:00|11173|1096377|NZM|194.95M|194950000|1.0600|19538|-24.21|14|2023-02-21|15/12/2022|0.08||182100000||||2022-08-22|15/06/2022|0.04||173300000|||
2023-04-30 12:18:05|11174|43249|PYS|40.37M|40370000|206.78|16570|5.45|14|2022-11-23|15/09/2022|-0||2580000||||2022-05-31|15/03/2022|-0||2070000|||
2023-04-30 12:18:10|11175|1096384|PGW|328.36M|328360000|4.35|10162|7.94|13|2023-02-19|15/12/2022|0.28||585800000||||2022-08-15|15/06/2022|0.24||400300000|||
2023-04-30 12:18:15|11176|1096385|TSK|148.04M|148040000|206.78|138869|53.7|25|2023-05-23|15/03/2023|||||||2023-01-31|15/12/2022||||||
2023-04-30 12:18:22|11177|43302|PHL|21.28M|21280000|206.78|6289545|0|13|2022-11-28|15/09/2022|||11670000||||2022-06-30|15/03/2022|||10230000|||
2023-04-30 12:18:27|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|||
2023-04-30 12:18:31|11179|1168681|RAD|66.94M|66940000|0.23|22702|-45.24|6|2022-11-25|15/09/2022|0.01||69870000||||2022-05-30|15/03/2022|0.01||68470000|||
2023-04-30 12:18:36|11180|43296|RAK|233.77M|233770000|206.78|49387|-38.69|15|2023-05-24|15/03/2023|||||||2022-11-24|15/09/2022|0.07||87160000|||
2023-04-30 12:18:40|11181|1167287|RUA|29.55M|29550000|0.19|29793|-51.28|5|2023-02-28|15/12/2022|||62820||||2022-08-29|15/06/2022|-0.04||24230|||
2023-04-30 12:18:46|11182|43275|SVR|28.74M|28740000|206.78|98696|-10.47|14|2022-11-23|15/09/2022|-0.03||20700000||||2022-05-30|15/03/2022|-0.07||13430000|||
2023-04-30 12:18:51|11183|1096395|SCT|239.04M|239040000|206.78|10389|-3.57|14|2022-09-30|15/08/2022|0.1||103400000||||2022-04-06|15/02/2022|0.06||118400000|||
2023-04-30 12:18:55|11184|43306|SEK|117.64M|117640000|206.78|6420|-45|14|2023-02-23|15/12/2022|-0.36||101000000||||2022-08-18|15/06/2022|0.62||247300000|||
2023-04-30 12:19:00|11185|1118025|SPY|369.34M|369340000|206.78|8586|112.5|16|2023-05-25|15/03/2023|||||||2023-01-18|15/12/2022||||||
2023-04-30 12:19:05|11186|43230|SMW|24.9M|24900000|206.78|2116|-8|13|2022-02-25|15/12/2021|-0.02||30660000||||2021-08-30|15/06/2021|-0.1||52000000|||
2023-04-30 12:19:10|11187|1096531|SDL|34.44M|34440000|206.78|5092|-11.7|14|2023-02-23|15/12/2022|0.16||23340000||||2022-08-25|15/06/2022|0.04||16410000|||
2023-04-30 12:19:13|11188|1096401|SPN|209.09M|209090000|7.97|1205|-11.44|14|2023-02-09|15/12/2022|0.2||24940000||||2022-08-25|15/06/2022|0.26||25240000|||
2023-04-30 12:19:19|11189|1096402||170.86M|170860000|1.52|41978|0|13|2022-08-21|15/06/2022|||||||2022-02-22|15/12/2021|0.09||282200000|||
2023-04-30 12:19:23|11190|43326|TGG|252.44M|252440000|206.78|2106|-28.97|13|2023-02-28|15/12/2022|-0.07||659500000||||2022-08-05|15/06/2022|0.02||645500000|||
2023-04-30 12:19:29|11191|43317|VTL|10.39M|10390000|206.78|11801|-18.03|14|2023-02-22|15/12/2022|-0||13680000||||2022-08-25|15/06/2022|-0.44||14490000|||
2023-04-30 12:19:33|11192|1096412|TWR|242.87M|242870000|206.78|106944|-8.57|18|2023-05-25|15/03/2023|||||||2023-02-08|15/12/2022||||||
2023-04-30 12:19:38|11193|1096411|TRU|10.42M|10420000|206.78|128309|-64.25|6|2022-11-29|15/09/2022|-0||740000||||2022-06-30|15/03/2022|-0.02||933300|||
2023-04-30 12:19:42|11194|43247|TRA|291.31M|291310000|3.360|19429|-16.63|14|2023-05-21|15/03/2023|||||||2022-11-15|15/09/2022|0.2||94840000|||
2023-04-30 12:19:47|11195|43331|WHS|594.01M|594010000|1.720|75614|-50.14|28|2023-05-04|15/04/2023|||||||2023-03-23|15/01/2023|0.05||1810000000|||
2023-04-30 12:19:53|11196|1096417|AOF|43.62M|43620000|206.78|52741|-35.67|14|2023-02-27|15/12/2022|0.01||42430000||||2022-08-26|15/06/2022|-0||31890000|||
2023-04-30 12:19:58|11197|14299|ORE|7.81B|7810000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||||2021-10-21|15/09/2021|||24500000|||
2023-04-30 12:20:03|11198|18502|CHN|3B|3000000000|206.78|1781746|14.24|26|2023-05-31|15/03/2023|||||||2023-03-14|15/12/2022|-0.09|-4.40|471000|123040||
2023-04-30 12:20:09|11199|961859|NVX|479.58M|479580000|206.78|3776680|-81.17|18|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022||||||
2023-04-30 12:20:13|11200|947885|IMU|802.88M|802880000|206.78|11389634|-43.18|19|2023-08-30|15/06/2023||||0.00|||2023-05-31|15/03/2023||||||
2023-04-30 12:20:18|11201|1123046|UWL|3.43B|3430000000|4.990|5050765|0.4|9|2022-02-21|15/12/2021|0.04||109500000|50400000|||2021-08-23|15/06/2021|0.04|6.00|105300000|107100000||
2023-04-30 12:20:22|11202|14329|PNI|1.62B|1620000000|206.78|536655|-13.56|16|2023-05-31|15/03/2023|||||||2023-02-01|15/12/2022|15.6||22780000|||
2023-04-30 12:20:26|11203|961883|LTR|6.02B|6020000000|2.74|15223797|87.03|15|2023-03-13|15/12/2022|-0||||||2022-09-29|15/06/2022|-0|||||
2023-04-30 12:20:31|11204|32567|SFR|2.97B|2970000000|206.78|2712446|15.21|19|2023-02-23|15/12/2022||31.67||402000000|||2022-08-28|15/06/2022||70.72||1165000000||
2023-04-30 12:20:36|11205|7675|PDN|1.95B|1950000000|206.78|16161660|-20.12|33|2023-05-16|15/03/2023|||||||2023-02-22|15/12/2022|-0.002|-0.01||||
2023-04-30 12:20:41|11206|14252|CNI|1.37B|1370000000|1.715|1337799|-38.75|0||
2023-04-30 12:20:46|11207|101943|LIC|1.76B|1760000000|16.94|284030|11.74|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||
2023-04-30 12:20:51|11208|1130929|360|1.01B|1010000000|206.78|638192|26.05|11|2023-08-24|15/06/2023||-12.50||73100000|||2023-05-15|15/03/2023||||67600000||
2023-04-30 12:20:55|11209|7560|EVT|1.94B|1940000000|206.78|124477|-17.91|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|||2022-08-21|15/06/2022|0.12||419400000|||
2023-04-30 12:20:59|11210|947483|AEF|365.41M|365410000|3.24|155564|-44.52|15|2023-02-21|15/12/2022|0.01||36560000||||2022-08-25|15/06/2022|0.04||35560000|||
2023-04-30 12:21:04|11211|101954|ARF|1.3B|1300000000|206.78|922577|-23.09|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||
2023-04-30 12:21:09|11212|8627|CCX|112.98M|112980000|0.485|1782598|-83.78|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||
2023-04-30 12:21:15|11213|1054964|TLX|3.22B|3220000000|206.78|1123706|120.17|17|2023-08-25|15/06/2023||-0.0462||79100000|||2023-04-17|15/03/2023|||100100000|75900000||
2023-04-30 12:21:20|11214|947720|DEG|2.52B|2520000000|206.78|3950886|34.02|15|2023-03-06|15/12/2022|-0.01||1240000||||2022-09-19|15/06/2022|-0||199600|||
2023-04-30 12:21:25|11215|1164150|ASM|175.87M|175870000|206.78|615996|-83.62|9|2023-03-15|15/12/2022|-0.08||2870000||||2022-09-21|15/06/2022|-0.11||1360000|||
2023-04-30 12:21:30|11216|961813|AVN|1.95B|1950000000|3.41|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||
2023-04-30 12:21:34|11217|1153175|HMC|1.36B|1360000000|206.78|710992|-42.01|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||
2023-04-30 12:21:39|11218|948296|WAF|997.99M|997990000|0.975|3461334|-28.31|27|2023-04-04|15/03/2023|||136430000||||2023-03-16|15/12/2022|0.07||137720000|137720000||
2023-04-30 12:21:44|11219|947950|LOV|2.86B|2860000000|206.78|242251|60.52|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||
2023-04-30 12:21:48|11220|947838|INR|639.99M|639990000|0.305|6291952|-54.81|21|2023-05-31|15/03/2023|||||||2023-02-26|15/12/2022|-0|||||
2023-04-30 12:21:55|11221|1155915|TYR|822.07M|822070000|206.78|1455446|25.9|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|||2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000||
2023-04-30 12:22:00|11222|7551|CQE|1.11B|1110000000|3.02|599425|-25.06|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||
2023-04-30 12:22:04|11223|14278|IMD|1.05B|1050000000|2.08|992282|-15.82|33|2023-08-21|15/06/2023||7.00||100000000|||2023-05-01|15/03/2023||||85000000||
2023-04-30 12:22:10|11224|947739|DUB|60.33M|60330000|206.78|948494|-81.43|20|2023-04-27|15/03/2023|||7400000||||2023-02-28|15/12/2022|-0.12||14000000|18050000||
2023-04-30 12:22:14|11225|101944|KLS|1.79B|1790000000|206.78|484055|-22.04|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||
2023-04-30 12:22:19|11226|9146|NCK|786.51M|786510000|206.78|377847|-5.08|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|||2022-08-22|15/06/2022|0.51||260600000|228700000||
2023-04-30 12:22:26|11227|961923|RFF|755.06M|755060000|206.78|581014|-35.57|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|||2022-08-23|15/06/2022|0.45||47010000|35200000||
2023-04-30 12:22:31|11228|948056|OML|930.15M|930150000|1.645|1912378|5.45|20|2023-08-21|15/06/2023||0.06||341170000|||2023-05-31|15/03/2023||||||
2023-04-30 12:22:37|11229|18564|AX1|1.4B|1400000000|206.78|1290250|77|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||
2023-04-30 12:22:42|11230|948202|SIQ|866.98M|866980000|206.78|665823|-24.75|21|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|0.21|25.20|111100000|111240000||
2023-04-30 12:22:46|11231|101989|HSN|910.75M|910750000|4.51|237931|-17.7|15|2023-02-20|15/12/2022|0.08||149100000||||2022-08-24|15/06/2022|0.09||147700000|146700000||
2023-04-30 12:22:50|11232|961949|TPW|491.95M|491950000|4.02|604607|-31.86|17|2023-05-31|15/03/2023|||||||2023-02-13|15/12/2022|0.03|6.00|108000000|234620000||
2023-04-30 12:22:55|11233|8722|WSA|1.26B|1260000000|206.78|1683700|0.52|27|2022-08-22|15/06/2022||10.00||152000000|||2022-04-26|15/03/2022||||||
2023-04-30 12:23:01|11234|1072419|JLG|1.77B|1770000000|206.78|746903|-24.3|13|2023-02-20|15/12/2022|0.1||637500000||||2022-08-21|15/06/2022|0.05||526400000|867000000||
2023-04-30 12:23:05|11235|7699|KAR|1.2B|1200000000|2.130|2568989|2.9|19|2023-02-21|15/12/2022|||||||2022-08-25|15/06/2022||0.10||138070000||
2023-04-30 12:23:11|11236|7724|NHC|4.6B|4600000000|206.78|5923205|51.28|29|2023-06-28|15/04/2023|||||||2023-03-20|15/01/2023|0.71|92.00|1580000000|1647000000||
2023-04-30 12:23:15|11237|947668|COF|851.21M|851210000|206.78|788616|-35.23|15|2023-02-01|15/12/2022|-0.03||83850000||||2022-08-01|15/06/2022|0.09||80190000|||
2023-04-30 12:23:20|11238|18511|DTL|1.17B|1170000000|206.78|199408|30.41|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|||2022-08-17|15/06/2022|0.12||1190000000|1195000000||
2023-04-30 12:23:24|11239|7483|MMS|1.07B|1070000000|206.78|274131|29.16|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||
2023-04-30 12:23:29|11240|1096166|CRN|2.77B|2770000000|206.78|3453804|-28.57|17|2023-08-07|15/06/2023||0.63||742900000|||2023-04-27|15/03/2023|0.72|0.72|766000000|765200000||
2023-04-30 12:23:33|11241|941188|HLI|1.06B|1060000000|206.78|1256316|5.33|29|2023-05-03|15/03/2023|||||||2023-02-24|15/12/2022|0.46|42.00|211100000|129510000||
2023-04-30 12:23:38|11242|978754|RBL|111.87M|111870000|206.78|644320|-64.47|28|2023-04-19|15/03/2023|||88400000|100800000|||2023-02-14|15/12/2022|-0.11|1.00|214900000|188300000||
2023-04-30 12:23:43|11243|947974|CMM|1.66B|1660000000|206.78|1241606|6.75|15|2023-03-12|15/12/2022|0.11||145500000||||2022-09-27|15/06/2022|0.1||161500000|||
2023-04-30 12:23:47|11244|39201|JIN|819.62M|819620000|13.07|154758|-25.53|19|2023-05-31|15/03/2023|||||||2023-02-23|15/12/2022|0.27|27.00|62580000|49810000||
2023-04-30 12:23:54|11245|1080047|VUL|854.87M|854870000|5.960|303961|-29.72|9|2022-06-01|15/03/2022|||||||2022-03-09|15/12/2021|-0.07||2730000|||
2023-04-30 12:24:00|11246|960730|IDX|736.37M|736370000|206.78|356530|-19.8|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||
2023-04-30 12:24:05|11247|1153659|IAP|1.23B|1230000000|206.78|2547690|-1.04|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||
2023-04-30 12:24:09|11248|947732|BGL|1.6B|1600000000|206.78|4900097|47.4|15|2023-03-08|15/12/2022|-0.01||||||2022-09-20|15/06/2022|-0.01|||||
2023-04-30 12:24:14|11249|101968|DDR|1.47B|1470000000|8.15|220242|-38.35|27|2023-05-19|15/03/2023|||||||2023-02-08|15/12/2022|0.22||869500000|||
2023-04-30 12:24:20|11250|32479|SXY|883.08M|883080000|206.78|1587624|0|29|2022-08-16|15/06/2022|||||||2022-04-27|15/03/2022||||||
2023-04-30 12:24:25|11251|8636|SHV|535.08M|535080000|206.78|279894|-32.72|22|2023-05-25|15/03/2023||-15.35||63820000|||2022-11-24|15/09/2022|0.02|2.60|130900000|125000000||
2023-04-30 12:24:30|11252|994814|BET|165.12M|165120000|206.78|4342975|-70.09|28|2023-08-31|15/06/2023||-0.40||55440000|||2023-05-31|15/03/2023||||||
2023-04-30 12:24:34|11253|960724|BBN|291.4M|291400000|2.16|556816|-53.55|16|2023-02-09|15/12/2022|0.02||254900000||||2022-08-10|15/06/2022|0.09||268200000|||
2023-04-30 12:24:40|11254|7636|GWA|466.76M|466760000|1.76|354800|-22.81|18|2023-02-13|15/12/2022|0.08||207100000||||2022-08-15|15/06/2022|0.06||217400000|||
2023-04-30 12:24:44|11255|8675|TGR|1.13B|1130000000|206.78|1278329|38.83|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||
2023-04-30 12:24:48|11256|1167483|HDN|2.49B|2490000000|206.78|3479174|-15.79|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||
2023-04-30 12:24:53|11257|102000|SVR|397.86M|397860000|206.78|255455|-28.52|21|2023-05-17|15/03/2023|||||||2023-02-13|15/12/2022|0.12|10.80|103600000|90200000||
2023-04-30 12:24:57|11258|959004|FPR|554.57M|554570000|206.78|373402|-25.09|15|2023-05-03|15/03/2023||16.70||340810000|||2022-11-07|15/09/2022|0.15|18.00|328900000|348230000||
2023-04-30 12:25:06|11259|948107|PPK|103.29M|103290000|206.78|90985|-70.18|15|2023-02-19|15/12/2022|-0.07||465000||||2022-08-29|15/06/2022|-0.08||1480000|||
2023-04-30 12:25:12|11260|102008|DXI|885.18M|885180000|206.78|258584|-17.94|15|2023-02-07|15/12/2022|||38690000||||2022-08-15|15/06/2022|0.15||37520000|||
2023-04-30 12:25:17|11261|1014093|AD8|677.7M|677700000|206.78|103532|42.97|22|2023-05-31|15/03/2023|||||||2023-02-12|15/12/2022|-0||30840000|||
2023-04-30 12:25:21|11262|18565|RED|588.11M|588110000|206.78|14255017|-58.54|26|2023-04-26|15/03/2023|||103000000||||2023-02-26|15/12/2022|-0.01|-0.70|159800000|||
2023-04-30 12:25:30|11263|947566|BRN|715.66M|715660000|0.405|8974831|-58.67|11|2022-08-23|15/06/2022|-0||4830000||||2022-02-23|15/12/2021|-0.01||820900|||
2023-04-30 12:25:34|11264|961668|BWX|40M|40000000|0.2|524938|-89.27|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|||2022-11-28|15/06/2022|-2.05||94970000|||
2023-04-30 12:25:39|11265|993246|BVS|201.76M|201760000|206.78|2531190|-70.62|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||
2023-04-30 12:25:43|11266|102027|PGH|344.29M|344290000|206.78|852438|-56.71|15|2023-02-14|15/12/2022|0.07|15.00|998200000|911620000|||2022-08-17|15/06/2022|0.09||910500000|908940000||
2023-04-30 12:25:49|11267|958997|ADH|387.63M|387630000|206.78|571589|-21.13|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||
2023-04-30 12:25:53|11268|102007|HPI|663.56M|663560000|3.42|184965|-15.76|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||
2023-04-30 12:25:58|11269|7508|API|753.76M|753760000|206.78|1545210|0|18|2022-04-20|15/02/2022||||2130000000|||2021-10-28|15/08/2021|-0.03||2030000000|1901000000||
2023-04-30 12:26:04|11270|10546|SXL|200.44M|200440000|206.78|874739|-51.45|19|2023-02-22|15/12/2022|0.06||258800000||||2022-08-22|15/06/2022|-0.64||260000000|259200000||
2023-04-30 12:26:09|11271|8637|SIG|694.74M|694740000|0.7|1663530|40|19|2023-03-22|15/01/2023||0.0191|1870000000|1920000000|||2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000||
2023-04-30 12:26:14|11272|1152217|FCL|554.3M|554300000|206.78|720117|-22.77|0||
2023-04-30 12:26:18|11273|7296|IFM|563.59M|563590000|206.78|463022|19.05|15|2023-02-22|15/12/2022|0.01||62920000||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000||
2023-04-30 12:26:23|11274|101983|GDI|380.09M|380090000|206.78|502507|-37|15|2023-02-19|15/12/2022|-0||32120000||||2022-08-21|15/06/2022|0.02||15410000|||
2023-04-30 12:26:29|11275|947756|EHE|679.49M|679490000|206.78|411802|12.88|26|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|-0.1|3.00|359200000|344000000||
2023-04-30 12:26:33|11276|953869|AFG|435.12M|435120000|1.610|436106|-21.08|15|2023-02-23|15/12/2022|0.08|11.00|432600000||||2022-08-25|15/06/2022|0.03|10.50|427100000|476000000||
2023-04-30 12:26:45|11277|1167991|DBI|1.26B|1260000000|206.78|776147|18.6|6|2023-02-26|15/12/2022|0.13|0.0591|370200000||||2022-08-28|15/06/2022|0.01||256200000|||
2023-04-30 12:26:51|11278|18556|MYS|391.25M|391250000|206.78|111144|-28.17|15|2023-02-16|15/12/2022|0.15||166400000||||2022-08-18|15/06/2022|0.15||97170000|||
2023-04-30 12:26:57|11279|1166382|SSR|||206.78|24459|-29.71}|28|2023-08-02|15/06/2023||0.1695||483540000|||2023-05-04|15/03/2023||0.0378||430830000||
2023-04-30 12:27:06|11280|943406|AMI|167.05M|167050000|0.135|5789730|-70|28|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022|-0.02||109000000|109000000||
2023-04-30 12:27:12|11281|7597|AAC|925.25M|925250000|206.78|257465|-10.5|26|2023-05-24|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-04-30 12:27:19|11282|102005|MYX|353.91M|353910000|206.78|400558|-16.98|26|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|-1.57||103800000|210150000||
2023-04-30 12:27:23|11283|8654|SSM|409.61M|409610000|206.78|779375|-24.43|15|2023-02-22|15/12/2022|-0.01||954100000||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000||
2023-04-30 12:27:29|11284|10536|CVN|225.02M|225020000|0.125|4034346|-46.81|26|2023-05-01|15/03/2023|||||||2023-02-27|15/12/2022|-0|||||
2023-04-30 12:27:34|11285|959017|PAR|287.74M|287740000|206.78|744846|-16.47|15|2023-02-26|15/12/2022|-0.12||1100000||||2022-08-25|15/06/2022|-0.05||7810000|||
2023-04-30 12:27:38|11286|39198|PLL|1.64B|1640000000|0.855|2459362|-9.04|19|2023-08-03|15/06/2023||-0.0067||0.00|||2023-05-05|15/03/2023||-0.007||0.00||
2023-04-30 12:27:43|11287|101952|AMA|177.06M|177060000|206.78|1496792|-41.07|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||
2023-04-30 12:27:48|11288|14253|COE|447.36M|447360000|206.78|4459832|-37.4|28|2023-04-17|15/03/2023|||46900000|48450000|||2023-02-27|15/12/2022|-0||45800000|45800000||
2023-04-30 12:27:52|11289|1142326|SZL|128.13M|128130000|206.78|574146|-30.11|11|2023-08-29|15/06/2023||0.01||33900000|||2023-05-15|15/03/2023||0.01||34000000||
2023-04-30 12:27:57|11290|18575|SPL|196.44M|196440000|0.48|126744|-43.53|21|2023-05-31|15/03/2023|||||||2023-02-27|15/12/2022|-0.02||1710000|||
2023-04-30 12:28:02|11291|7265|EHL|353.17M|353170000|0.685|373624|-18.45|32|2023-05-01|15/03/2023|||||||2023-02-21|15/12/2022|0.01|6.40|429500000|332150000||
2023-04-30 12:28:08|11292|102037|VRTKOQ|705.23M|705230000|206.78|44835|2.93|21|2022-08-23|15/06/2022||0.1555||137710000|||2022-06-01|15/03/2022||||45000000||
2023-04-30 12:28:13|11293|947769|EOS|101.03M|101030000|206.78|489729|-73.42|15|2023-02-26|15/12/2022|-0.36||137900000||||2022-08-28|15/06/2022|-0.71||53780000|||
2023-04-30 12:28:18|11294|947655|OPT|331.68M|331680000|206.78|287894|-30.05|27|2023-05-31|15/03/2023|||||||2023-02-22|15/12/2022||-9.00||||
2023-04-30 12:28:22|11295|7751|CWP|402.83M|402830000|206.78|83509|5.38|25|2023-05-31|15/03/2023||47.00||343400000|||2023-02-21|15/12/2022|0.11||152300000|||
2023-04-30 12:28:27|11296|948227|STX|1.19B|1190000000|206.78|10614616|43.94|26|2023-05-01|15/03/2023|||||||2023-02-23|15/12/2022|-0|||||
2023-04-30 12:28:33|11297|945920|ISX|1.18B|1180000000|206.78|980077|0|19|2022-08-29|15/06/2022|||||||2022-02-24|15/12/2021|-0.01|||||
2023-04-30 12:28:38|11298|7696|MGX|576.85M|576850000|206.78|1074963|-32.14|28|2023-05-31|15/03/2023|||||||2023-02-20|15/12/2022|0.01||90000000|90000000||
2023-04-30 12:28:43|11299|1084956|MMM|62.94M|62940000|0.160|1225348|-65.59|17|2023-01-30|15/12/2022||-0.01||190200000|||2022-10-27|15/09/2022||||||
2023-04-30 12:28:49|11300|948089|PET|18.73M|18730000|0.030|735474|-87.76|15|2023-02-28|15/12/2022|-0.01||1830000||||2022-08-30|15/06/2022|-0.01||1280000|||
2023-04-30 12:28:54|11301|945920|ISX|1.18B|1180000000|206.78|980077|0|19|2022-08-29|15/06/2022|||||||2022-02-24|15/12/2021|-0.01|||||
2023-04-30 12:28:59|11302|18476|VAH|726M|726000000|206.78|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|||2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000||
2023-04-30 12:29:03|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||