2023-05-27 19:38:32|00000|6464|ATVI|61.84B|61840000000|78.66|7292321|0.86|41|2023-08-02|15/06/2023||0.8647||2310000000|78.660003662109|1|2023-04-26|15/03/2023|1.09|0.5077|2380000000|1770000000|86.73999786377|1
2023-05-27 19:38:38|00001|6373|ADBE|190.54B|190540000000|415.39|3161218|1.66|40|2023-06-15|15/05/2023||3.79||4770000000|415.39001464844|1|2023-03-15|15/02/2023|3.8|3.68|4660000000|4620000000|333.32998657227|1
2023-05-27 19:38:44|00002|9019|ADP|87.78B|87780000000|212.48|1807950|-2.66|40|2023-07-26|15/06/2023||1.82||4390000000|212.47999572754|1|2023-04-26|15/03/2023|2.52|2.45|4900000000|4880000000|211.69000244141|1
2023-05-27 19:38:50|00003|15368|ALGN|21.84B|21840000000|285.39|810016|3.84|40|2023-07-26|15/06/2023||2.03||988260000|285.39001464844|1|2023-04-26|15/03/2023|1.82|1.68|943100000|902800000|351.51998901367|1
2023-05-27 19:38:56|00004|6369|GOOGL|1.59T|1590000000000|124.61|35129180|15.6|40|2023-07-25|15/06/2023||1.33||72650000000|124.61000061035|1|2023-04-25|15/03/2023|1.17|1.08|69800000000|68870000000|105.9700012207|1
2023-05-27 19:39:02|00005|100160|GOOG|1.59T|1590000000000|125.43|27760304|15.82|38|2023-07-25|15/06/2023||1.33||72650000000|125.43000030518|1|2023-04-25|15/03/2023|1.17|1.08|69800000000|68870000000|106.7799987793|1
2023-05-27 19:39:10|00006|6435|AMZN|1.23T|1230000000000|120.11|60832289|8.13|40|2023-07-27|15/06/2023||0.3499||131020000000|120.11000061035|1|2023-04-27|15/03/2023|0.31|0.21|127400000000|124550000000|104.98000335693|1
2023-05-27 19:39:16|00007|8274|AMD|204.56B|204560000000|127.03|65484774|28.64|41|2023-08-01|15/06/2023||0.578||5330000000|127.0299987793|1|2023-05-02|15/03/2023|0.6|0.56|5400000000|5300000000|89.690002441406|1
2023-05-27 19:39:22|00008|8144|AEP|42.34B|42340000000|82.25|2707131|-19.82|40|2023-07-26|15/06/2023||1.24||4730000000|82.25|1|2023-05-04|15/03/2023|1.11|1.13|4700000000|4630000000|90.870002746582|1
2023-05-27 19:39:27|00009|6466|AMGN|115.91B|115910000000|216.93|2231368|-14.27|40|2023-08-01|15/06/2023||4.48||6690000000|216.92999267578|1|2023-04-27|15/03/2023|3.98|3.82|6100000000|6120000000|238.80000305176|1
2023-05-27 19:39:33|00010|7869|ADI|88.52B|88520000000|176.53|3196049|7.64|40|2023-08-23|15/07/2023||2.54||3110000000|176.5299987793|1|2023-05-24|15/04/2023|2.83|2.75|3260000000|3210000000|187.91999816895|1
2023-05-27 19:39:39|00011|15424|ANSS|27.68B|27680000000|319.4|488922|26.27|40|2023-08-07|15/06/2023||1.87||520560000|319.39999389648|1|2023-05-03|15/03/2023|1.85|1.61|509400000|492100000|308.82000732422|1
2023-05-27 19:39:45|00012|6408|AAPL|2.76T|2760000000000|175.43|56833262|22.01|40|2023-07-26|15/06/2023||1.19||81690000000|175.42999267578|1|2023-05-04|15/03/2023|1.52|1.43|94800000000|92900000000|167.44999694824|1
2023-05-27 19:39:51|00013|6386|AMAT|114.99B|114990000000|136.06|6241496|18.24|41|2023-08-17|15/07/2023||1.66||6060000000|136.05999755859|1|2023-05-18|15/04/2023|2|1.84|6630000000|6390000000|125.69999694824|1
2023-05-27 19:39:57|00014|39320|ASML|288.76B|288760000000|735.93|975816|31.4|36|2023-07-19|15/06/2023||4.98||7260000000|735.92999267578|1|2023-04-19|15/03/2023|4.96|4.52|6740000000|6790000000|643.33001708984|1
2023-05-27 19:40:03|00015|962333|TEAM|42.7B|42700000000|166.15|2056871|-5.15|31|2023-07-27|15/06/2023||0.36||920400000|166.14999389648|1|2023-05-04|15/03/2023|0.54|0.42|915450000|938750000|145.13999938965|1
2023-05-27 19:40:09|00016|6363|ADSK|42.59B|42590000000|198.9|1391521|3.79|41|2023-08-24|15/07/2023||1.77||1330000000|198.89999389648|1|2023-05-25|15/04/2023|1.55|1.55|1270000000|1270000000|196.75|1
2023-05-27 19:40:16|00017|6378|BIDU|44.07B|44070000000|126.08|3079332|-7.42|40|2023-08-01|15/06/2023||17.26||33500000000|126.08000183105|1|2023-05-16|15/03/2023|16.1|12.2|31140000000|29920000000|127.61000061035|1
2023-05-27 19:40:23|00018|6487|BIIB|43.23B|43230000000|298.66|903607|46.24|40|2023-07-25|15/06/2023||3.75||2380000000|298.66000366211|1|2023-04-25|15/03/2023|3.4|3.28|2460000000|2340000000|293.0299987793|1
2023-05-27 19:40:29|00019|13072|BKNG|95.7B|95700000000|2,591.13|317081|16.64|41|2023-08-02|15/06/2023||28.16||5140000000|2591.1298828125|1|2023-05-04|15/03/2023|11.6|10.67|3800000000|3760000000|2646.2099609375|1
2023-05-27 19:40:35|00020|13969|AVGO|338.85B|338850000000|812.73|2237920|47.59|41|2023-09-07|15/07/2023||10.17||8730000000|812.72998046875|1|2023-06-01|15/04/2023||10.12||8700000000|812.72998046875|1
2023-05-27 19:40:42|00021|6388|CDNS|62.26B|62260000000|228.33|1792688|53.58|40|2023-07-24|15/06/2023||1.18||976530000|228.33000183105|1|2023-04-24|15/03/2023|1.29|1.26|1020000000|1010000000|213|1
2023-05-27 19:40:47|00022|41292|CDW|23.48B|23480000000|174.22|916545|4.62|40|2023-08-02|15/06/2023||2.33||5390000000|174.2200012207|1|2023-05-03|15/03/2023|2.03|2.03|5100000000|5100000000|167.86000061035|1
2023-05-27 19:40:53|00023|13068|CERN|27.92B|27920000000|94.92|3454897|0.39|36|2022-07-29|15/06/2022||0.8815||1490000000|94.919998168945|1|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000|93.819999694824|1
2023-05-27 19:41:00|00024|15722|CHTR|53.04B|53040000000|330.25|1059438|-34.32|40|2023-07-28|15/06/2023||8.23||13850000000|330.25|1|2023-04-28|15/03/2023|6.65|7.47|13650000000|13620000000|342.75|1
2023-05-27 19:41:06|00025|6444|CHKP|14.96B|14960000000|123.86|845281|-0.3|40|2023-07-26|15/06/2023||1.9||589290000|123.86000061035|1|2023-05-01|15/03/2023|1.8|1.74|566000000|569130000|127.36000061035|1
2023-05-27 19:41:12|00026|6360|CTAS|47.67B|47670000000|468.72|329536|22.24|40|2023-07-20|15/05/2023||3.19||2260000000|468.7200012207|1|2023-03-29|15/02/2023|3.14|3.04|2190000000|2150000000|443.63000488281|1
2023-05-27 19:41:18|00027|260|CSCO|203.18B|203180000000|49.86|18306819|10.82|41|2023-08-16|15/07/2023||1.04||14950000000|49.860000610352|1|2023-05-17|15/04/2023|1|0.97|14600000000|14400000000|46.919998168945|1
2023-05-27 19:41:24|00028|6454|CTSH|31.91B|31910000000|62.88|3715946|-13.56|41|2023-07-26|15/06/2023||1||4840000000|62.880001068115|1|2023-05-03|15/03/2023|1.11|1.04|4800000000|4730000000|59.380001068115|1
2023-05-27 19:41:30|00029|6516|CMCSA|164.59B|164590000000|39.48|18499755|-10.54|40|2023-07-27|15/06/2023||0.9932||30160000000|39.479999542236|1|2023-04-27|15/03/2023|0.92|0.82|29690000000|29340000000|36.520000457764|1
2023-05-27 19:41:36|00030|39327|CPRT|41.96B|41960000000|87.88|2114044|53.62|40|2023-09-06|15/07/2023||0.64||959660000|87.879997253418|1|2023-05-17|15/04/2023|0.72|0.64|1020000000|1010000000|81.199996948242|1
2023-05-27 19:41:43|00031|6443|COST|224.96B|224960000000|507.26|1906569|9.09|49|2023-05-25|15/05/2023|2.93|3.3|53600000000|54610000000|482.76000976562|1|2023-03-02|15/02/2023|3.3|3.21|54240000000|55550000000|478.67001342773|1
2023-05-27 19:41:48|00032|1131557|CRWD|36.54B|36540000000|154.12|4409618|-1.1|21|2023-08-30|15/07/2023||0.5441||718650000|154.11999511719|1|2023-05-31|15/04/2023||0.5085||677390000|154.11999511719|1
2023-05-27 19:41:54|00033|7906|CSX|62.64B|62640000000|30.81|13136477|-2.44|41|2023-07-18|15/06/2023||0.4901||3730000000|30.809999465942|1|2023-04-20|15/03/2023|0.48|0.43|3710000000|3590000000|30.559999465942|1
2023-05-27 19:42:00|00034|15951|DXCM|44.6B|44600000000|115.05|2124753|63.98|40|2023-08-02|15/06/2023||0.2257||840630000|115.05000305176|1|2023-04-27|15/03/2023|0.17|0.15|741500000|720670000|124.93000030518|1
2023-05-27 19:42:05|00035|1073599|DOCU|11.13B|11130000000|55|3675298|-31.94|27|2023-09-08|15/07/2023||0.5915||667670000|55|1|2023-06-09|15/04/2023||0.5546||641690000|55|1
2023-05-27 19:42:11|00036|14776|DLTR|31.39B|31390000000|142.45|2258948|-12.5|40|2023-08-24|15/07/2023||0.9353||7160000000|142.44999694824|1|2023-05-25|15/04/2023|1.47|1.52|7320000000|7280000000|155.35000610352|1
2023-05-27 19:42:17|00037|256|EBAY|23.71B|23710000000|44.36|4711882|-4.54|37|2023-08-09|15/06/2023||0.9905||2500000000|44.360000610352|1|2023-04-26|15/03/2023|1.11|1.07|2500000000|2490000000|44.009998321533|1
2023-05-27 19:42:23|00038|6472|EA|34.58B|34580000000|126.80|2129811|-8.57|40|2023-08-01|15/06/2023||0.9977||1570000000|126.80000305176|1|2023-05-09|15/03/2023|1.49|1.34|1950000000|1750000000|125.76000213623|1
2023-05-27 19:42:29|00039|7949|EXC|39.18B|39180000000|39.39|7411615|-19.87|41|2023-08-03|15/06/2023||0.4704||4320000000|39.389999389648|1|2023-05-03|15/03/2023|0.7|0.66|5560000000|5230000000|42.569999694824|1
2023-05-27 19:42:35|00040|6409|FAST|31.49B|31490000000|55.16|3029322|5.03|40|2023-07-13|15/06/2023||0.5276||1900000000|55.159999847412|1|2023-04-13|15/03/2023|0.52|0.5|1860000000|1860000000|52.560001373291|1
2023-05-27 19:42:41|00041|6370|FISV|70.23B|70230000000|113.77|3311894|14.58|40|2023-07-25|15/06/2023||1.79||4530000000|113.76999664307|1|2023-04-25|15/03/2023|1.58|1.57|4550000000|4190000000|117.30000305176|1
2023-05-27 19:42:47|00042|1123483|FOXA|15.34B|15340000000|31.4|3469387|-9.09|24|2023-08-02|15/06/2023||0.7202||3040000000|31.39999961853|1|2023-05-09|15/03/2023|0.94|0.87|4080000000|4030000000|32.169998168945|1
2023-05-27 19:42:52|00043|1123484|FOX|15.34B|15340000000|29.25|1168243|-8.05|24|2023-08-02|15/06/2023||0.7264||3040000000|29.25|1|2023-05-09|15/03/2023|0.94|0.88|4080000000|4030000000|29.559999465942|1
2023-05-27 19:42:58|00044|6365|GILD|96.16B|96160000000|77.09|5289089|19.57|40|2023-08-01|15/06/2023||1.71||6480000000|77.089996337891|1|2023-04-27|15/03/2023|1.37|1.53|6400000000|6310000000|83.73999786377|1
2023-05-27 19:43:04|00045|8272|HON|128.93B|128930000000|193.75|2664103|0.34|41|2023-07-21|15/06/2023||2.21||9170000000|193.75|1|2023-04-27|15/03/2023|2.07|1.93|8900000000|8520000000|190.89999389648|1
2023-05-27 19:43:10|00046|16336|IDXX|38.92B|38920000000|468.94|376761|21.83|40|2023-08-01|15/06/2023||2.49||934730000|468.94000244141|1|2023-05-02|15/03/2023|2.55|2.43|900000000|891360000|489.60000610352|1
2023-05-27 19:43:15|00047|13081|ILMN|30.97B|30970000000|195.89|1279081|-19.58|40|2023-07-31|15/06/2023||0.0299||1170000000|195.88999938965|1|2023-04-25|15/03/2023|0.08|0.01|1090000000|1070000000|229.07000732422|1
2023-05-27 19:43:24|00048|16360|INCY|13.96B|13960000000|62.58|1604210|-17.68|40|2023-08-01|15/06/2023||0.6936||913670000|62.580001831055|1|2023-05-02|15/03/2023|0.37|0.55|808670000|856720000|75.339996337891|1
2023-05-27 19:43:31|00049|251|INTC|120.96B|120960000000|29|43155943|-33.3|40|2023-07-27|15/06/2023||-0.0376||12050000000|29|1|2023-04-27|15/03/2023|-0.04|-0.16|11700000000|11040000000|29.049999237061|1
2023-05-27 19:43:36|00050|6448|INTU|117.19B|117190000000|418.43|1725179|2.96|41|2023-08-22|15/07/2023||1.5||2450000000|418.42999267578|1|2023-05-23|15/04/2023|8.92|8.49|6020000000|6090000000|454.10998535156|1
2023-05-27 19:43:43|00051|6393|ISRG|107.54B|107540000000|306.90|1570496|37.44|40|2023-07-20|15/06/2023||1.33||1740000000|306.89999389648|1|2023-04-18|15/03/2023|1.23|1.19|1700000000|1590000000|268.89001464844|1
2023-05-27 19:43:48|00052|102911|JD|51.85B|51850000000|33.1|11344505|-37.22|36|2023-08-21|15/06/2023||4.86||279590000000|33.099998474121|1|2023-05-11|15/03/2023|4.76|3.49|243000000000|241450000000|35.099998474121|1
2023-05-27 19:43:54|00053|10548|KDP|44.09B|44090000000|31.41|8735349|-11.6|40|2023-08-10|15/06/2023||0.4048||3710000000|31.409999847412|1|2023-04-27|15/03/2023|0.34|0.33|3350000000|3300000000|35.5|1
2023-05-27 19:44:00|00054|6462|KLAC|63.27B|63270000000|461.19|1028659|30.55|40|2023-07-27|15/06/2023||4.47||2170000000|461.19000244141|1|2023-04-26|15/03/2023|5.49|5.36|2430000000|2380000000|357.75|1
2023-05-27 19:44:06|00055|270|KHC|47.05B|47050000000|38.34|6250031|3.43|40|2023-08-03|15/06/2023||0.7614||6870000000|38.340000152588|1|2023-05-03|15/03/2023|0.68|0.6|6490000000|6380000000|39.450000762939|1
2023-05-27 19:44:13|00056|6445|LRCX|84.4B|84400000000|628.25|1289944|23.38|40|2023-07-26|15/06/2023||5.61||3460000000|628.25|1|2023-04-19|15/03/2023|6.99|6.52|3870000000|3810000000|495.36999511719|1
2023-05-27 19:44:20|00057|32383|LULU|43.32B|43320000000|340.26|1745470|18.36|61|2023-08-31|15/07/2023||2.49||2160000000|340.26000976562|1|2023-06-01|15/04/2023||1.96||1920000000|340.26000976562|1
2023-05-27 19:44:28|00058|8136|MAR|52.1B|52100000000|171.76|1747541|0.93|41|2023-08-07|15/06/2023||2.14||5920000000|171.75999450684|1|2023-05-02|15/03/2023|2.09|1.85|5620000000|5450000000|170.13999938965|1
2023-05-27 19:44:34|00059|6520|MRVL|56.28B|56280000000|65.51|13520375|14.95|43|2023-08-25|15/07/2023||0.3047||1310000000|65.51000213623|1|2023-05-25|15/04/2023|0.31|0.29|1320000000|1300000000|45.979999542236|1
2023-05-27 19:44:40|00060|961621|MTCH|9.5B|9500000000|34.11|4680135|-56.2|31|2023-08-01|15/06/2023||0.4517||810470000|34.110000610352|1|2023-05-02|15/03/2023|0.42|0.41|787000000|794120000|35.970001220703|1
2023-05-27 19:44:46|00061|16599|MELI|64.38B|64380000000|1282.26|424705|63.67|40|2023-08-09|15/06/2023||4.26||3200000000|1282.2600097656|1|2023-05-03|15/03/2023|3.97|2.81|3000000000|2870000000|1255.7399902344|1
2023-05-27 19:44:52|00062|26490|META|671.54B|671540000000|262.04|25257422|36.74|40|2023-07-26|15/06/2023||2.84||30810000000|262.04000854492|1|2023-04-26|15/03/2023|2.2|2.02|28650000000|27610000000|207.55000305176|1
2023-05-27 19:44:58|00063|6391|MCHP|42.71B|42710000000|78.32|4683906|11.79|40|2023-08-01|15/06/2023||1.64||2290000000|78.319999694824|1|2023-05-04|15/03/2023|1.64|1.62|2230000000|2230000000|76.25|1
2023-05-27 19:45:04|00064|8092|MU|80.91B|80910000000|73.93|17874738|4.72|40|2023-06-29|15/05/2023||-1.57||3690000000|73.930000305176|1|2023-03-28|15/02/2023|-1.91|-0.66|3690000000|3740000000|59.790000915527|1
2023-05-27 19:45:10|00065|252|MSFT|2.48T|2480000000000|332.89|28764011|25.19|40|2023-07-27|15/06/2023||2.56||55400000000|332.89001464844|1|2023-04-25|15/03/2023|2.45|2.24|52900000000|51120000000|281.76998901367|1
2023-05-27 19:45:15|00066|1114321|MRNA|48.12B|48120000000|126.24|3445224|-7.04|24|2023-08-09|15/06/2023||-3.7||346110000|126.23999786377|1|2023-05-04|15/03/2023|0.19|-1.75|1900000000|1180000000|130.13999938965|1
2023-05-27 19:45:20|00067|32372|MDLZ|102.32B|102320000000|75.13|5847260|20.21|36|2023-07-25|15/06/2023||0.6919||8220000000|75.129997253418|1|2023-04-27|15/03/2023|0.89|0.8|9170000000|8440000000|72.330001831055|1
2023-05-27 19:45:26|00068|6355|MNST|60.3B|60300000000|57.61|4216619|29.85|41|2023-08-09|15/06/2023||0.3938||1860000000|57.610000610352|1|2023-05-04|15/03/2023|0.38|0.34|1700000000|1690000000|58.360000610352|1
2023-05-27 19:45:32|00069|6439|NTES|55.98B|55980000000|89.51|1229582|-11.8|40|2023-08-09|15/06/2023||8.56||25470000000|89.51000213623|1|2023-05-25|15/03/2023|2.32|8.68|25000000000|24970000000|83.48999786377|1
2023-05-27 19:45:38|00070|13063|NFLX|168.43B|168430000000|378.88|6502515|97.95|40|2023-07-17|15/06/2023||2.85||8250000000|378.88000488281|1|2023-04-18|15/03/2023|2.88|2.86|8160000000|8170000000|332.7200012207|1
2023-05-27 19:45:44|00071|6497|NVDA|963.18B|963180000000|389.46|45304043|118.17|41|2023-08-17|15/07/2023||1.07||7170000000|389.45999145508|1|2023-05-24|15/04/2023|1.09|0.92|7190000000|6520000000|306.88000488281|1
2023-05-27 19:45:50|00072|13989|NXPI|47.06B|47060000000|181.18|1990968|-5.94|39|2023-07-24|15/06/2023||3.26||3190000000|181.17999267578|1|2023-05-01|15/03/2023|3.19|3.02|3120000000|3000000000|163.74000549316|1
2023-05-27 19:45:55|00073|1006169|OKTA|14.3B|14300000000|88.1|2290251|8.48|28|2023-08-31|15/07/2023||0.1602||528360000|88.099998474121|1|2023-05-31|15/04/2023||0.1182||511020000|88.099998474121|1
2023-05-27 19:46:02|00074|13074|ORLY|56.19B|56190000000|923|389891|44.41|40|2023-07-26|15/06/2023||10.01||3990000000|923|1|2023-04-26|15/03/2023|8.28|7.97|3710000000|3580000000|897.76000976562|1
2023-05-27 19:46:10|00075|6430|PCAR|37.26B|37260000000|71.35|2988430|27.21|40|2023-07-25|15/06/2023||2.16||8220000000|71.349998474121|1|2023-04-25|15/03/2023|2.25|1.79|8470000000|7820000000|73.769996643066|1
2023-05-27 19:46:15|00076|6406|PAYX|39B|39000000000|108.17|1958614|-10.75|41|2023-06-29|15/05/2023||0.9685||1220000000|108.16999816895|1|2023-03-29|15/02/2023|1.29|1.25|1380000000|1360000000|108.98000335693|1
2023-05-27 19:46:22|00077|956170|PYPL|67.19B|67190000000|60.22|14165440|-25.12|32|2023-07-26|15/06/2023||1.16||7270000000|60.220001220703|1|2023-05-08|15/03/2023|1.17|1.1|7040000000|6980000000|74.970001220703|1
2023-05-27 19:46:58|00078|1152791|PTON|2.44B|2440000000|6.89|9571096|-50.43|18|2023-08-24|15/06/2023||-0.4083||639410000|6.8899998664856|1|2023-05-04|15/03/2023|-0.79|-0.48|748900000|710790000|8.829999923706|1
2023-05-27 19:47:04|00079|8358|PEP|252.92B|252920000000|183.58|4079174|7.92|41|2023-07-11|15/06/2023||1.96||21700000000|183.58000183105|1|2023-04-25|15/03/2023|1.5|1.38|17850000000|17240000000|185.5|1
2023-05-27 19:47:10|00080|1089236|PDD|94.89B|94890000000|71.42|9271225|70.33|25|2023-08-24|15/06/2023||6.59||39500000000|71.419998168945|1|2023-05-26|15/03/2023|6.92|4.47|37640000000|32180000000|60.020000457764|1
2023-05-27 19:47:16|00081|6376|QCOM|122.93B|122930000000|110.35|7400608|-18.16|41|2023-07-26|15/06/2023||1.85||8590000000|110.34999847412|1|2023-05-03|15/03/2023|2.15|2.15|9270000000|9090000000|116.11000061035|1
2023-05-27 19:47:22|00082|32391|REGN|77.66B|77660000000|725.05|573299|6.09|41|2023-08-03|15/06/2023||10.29||3060000000|725.04998779297|1|2023-05-04|15/03/2023|10.09|9.56|3160000000|3000000000|803.16998291016|1
2023-05-27 19:47:29|00083|6437|ROST|35.36B|35360000000|103.37|2322675|18.83|43|2023-08-17|15/07/2023||1.24||4740000000|103.37000274658|1|2023-05-18|15/04/2023|1.09|1.06|4490000000|4480000000|103.79000091553|1
2023-05-27 19:47:35|00084|13076|SGEN|36.28B|36280000000|193.49|1702542|39.74|40|2023-07-27|15/06/2023||-0.8039||559480000|193.49000549316|1|2023-04-27|15/03/2023|-0.93|-0.83|519720000|514990000|201.38999938965|1
2023-05-27 19:47:41|00085|6427|SIRI|13.66B|13660000000|3.53|16195765|-44.23|40|2023-07-26|15/06/2023||0.0746||2240000000|3.5299999713898|1|2023-04-27|15/03/2023|0.06|0.07|2140000000|2170000000|3.6500000953674|1
2023-05-27 19:47:48|00086|32378|SWKS|16.72B|16720000000|105.05|1815338|0.49|40|2023-07-27|15/06/2023||1.67||1150000000|105.05000305176|1|2023-05-08|15/03/2023|2.02|2.02|1150000000|1150000000|104.12000274658|1
2023-05-27 19:47:54|00087|31066|SPLK|16.49B|16490000000|99.58|1511578|-2.37|40|2023-08-23|15/07/2023||0.3122||868140000|99.580001831055|1|2023-05-24|15/04/2023|0.18|-0.14|752000000|722990000|96.519996643066|1
2023-05-27 19:48:00|00088|6500|SBUX|112.95B|112950000000|98.53|5868822|32.27|40|2023-08-01|15/06/2023||0.9558||9340000000|98.529998779297|1|2023-05-02|15/03/2023|0.74|0.65|8700000000|8400000000|114.55999755859|1
2023-05-27 19:48:06|00089|39335|SNPS|67.67B|67670000000|444.73|807640|45.29|40|2023-08-16|15/07/2023||2.73||1480000000|444.73001098633|1|2023-05-17|15/04/2023|2.54|2.46|1400000000|1380000000|375.14001464844|1
2023-05-27 19:48:12|00090|19694|TMUS|162.17B|162170000000|135.15|5515511|1.82|40|2023-07-27|15/06/2023||1.72||19550000000|135.14999389648|1|2023-04-27|15/03/2023|1.58|1.52|19630000000|19850000000|148.2799987793|1
2023-05-27 19:48:19|00091|13994|TSLA|612.25B|612250000000|193.17|132438316|-18.12|40|2023-07-24|15/06/2023||0.7715||23920000000|193.16999816895|1|2023-04-19|15/03/2023|0.85|0.86|23300000000|23780000000|184.30999755859|1
2023-05-27 19:48:24|00092|8268|TXN|160.01B|160010000000|176.29|4817140|1.24|40|2023-07-25|15/06/2023||1.83||4370000000|176.28999328613|1|2023-04-25|15/03/2023|1.85|1.77|4380000000|4370000000|175.89999389648|1
2023-05-27 19:48:31|00093|6451|TCOM|20.35B|20350000000|31.49|4507385|49.17|40|2023-09-20|15/06/2023||1.79||8110000000|31.489999771118|1|2023-06-07|15/03/2023||1.82||8040000000|31.489999771118|1
2023-05-27 19:48:38|00094|6407|VRSN|23.52B|23520000000|225.99|477868|30.85|40|2023-07-20|15/06/2023||1.76||371860000|225.99000549316|1|2023-04-27|15/03/2023|1.7|1.63|364400000|371930000|212.19999694824|1
2023-05-27 19:48:43|00095|39340|VRSK|31.43B|31430000000|217.07|1072036|24.96|41|2023-08-01|15/06/2023||1.4||653420000|217.07000732422|1|2023-05-03|15/03/2023|1.29|1.19|651600000|633330000|188.97999572754|1
2023-05-27 19:48:49|00096|6353|VRTX|84.99B|84990000000|329.99|1080394|22.38|40|2023-08-03|15/06/2023||3.85||2420000000|329.98999023438|1|2023-05-01|15/03/2023|3.05|3.03|2370000000|2340000000|340.73001098633|1
2023-05-27 19:48:56|00097|8355|WBA|25.89B|25890000000|30.01|7060135|-30.27|40|2023-06-29|15/05/2023||1.1||34170000000|30.010000228882|1|2023-03-28|15/02/2023|1.16|1.1|34900000000|33530000000|32.939998626709|1
2023-05-27 19:49:02|00098|32361|WDAY|56.27B|56270000000|216.07|2033490|28.5|40|2023-08-31|15/07/2023||1.18||1770000000|216.07000732422|1|2023-05-25|15/04/2023|1.31|1.12|1680000000|1670000000|196.19000244141|1
2023-05-27 19:49:08|00099|7875|XEL|35.4B|35400000000|64.32|2801913|-14.19|40|2023-07-27|15/06/2023||0.6063||3270000000|64.319999694824|1|2023-04-27|15/03/2023|0.76|0.75|4080000000|3760000000|69.680000305176|1
2023-05-27 19:49:13|00100|6467|XLNX|48.41B|48410000000|194.92|4081636|0|35|2022-04-27|15/03/2022||1.05||1000000000|194.91999816895|1|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000|173.16000366211|1
2023-05-27 19:49:18|00101|1127188|ZM|19.72B|19720000000|66.27|4361907|-38.07|19|2023-08-22|15/07/2023||1.05||1110000000|66.269996643066|1|2023-05-22|15/04/2023|1.16|0.99|1100000000|1080000000|69.370002746582|1
2023-05-27 19:49:24|00102|277|MMM|53.48B|53480000000|96.94|3397505|-34.07|40|2023-07-25|15/06/2023||1.78||7890000000|96.940002441406|1|2023-04-25|15/03/2023|1.97|1.58|8030000000|7480000000|105.05999755859|1
2023-05-27 19:49:30|00103|238|BA|122.5B|122500000000|203.63|5363192|59.42|41|2023-07-26|15/06/2023||-0.8826||17290000000|203.63000488281|1|2023-04-26|15/03/2023|-1.27|-1.04|17920000000|17530000000|202.19000244141|1
2023-05-27 19:49:36|00104|247|CAT|109.15B|109150000000|211.8|3106825|-0.56|38|2023-08-02|15/06/2023||4.49||16250000000|211.80000305176|1|2023-04-27|15/03/2023|4.91|3.8|15900000000|15100000000|216.19000244141|1
2023-05-27 19:49:42|00105|240|CVX|291.93B|291930000000|154.08|7723854|-12.75|37|2023-07-28|15/06/2023||3.28||48450000000|154.08000183105|1|2023-04-28|15/03/2023|3.55|3.38|50790000000|48950000000|166.94999694824|1
2023-05-27 19:49:48|00106|271|KO|260.6B|260600000000|60.26|12320740|-6.28|41|2023-07-25|15/06/2023||0.7185||11700000000|60.259998321533|1|2023-04-24|15/03/2023|0.68|0.65|11000000000|10810000000|64.050003051758|1
2023-05-27 19:49:54|00107|266|GS|106.36B|106360000000|332.01|2431876|2.59|38|2023-07-18|15/06/2023||7.85||12100000000|332.01000976562|1|2023-04-18|15/03/2023|8.79|8.24|12220000000|12830000000|339.67999267578|1
2023-05-27 19:50:00|00108|8064|HD|294.4B|294400000000|292.83|4158789|-3.3|40|2023-08-15|15/07/2023||4.5||42230000000|292.82998657227|1|2023-05-16|15/04/2023|3.82|3.87|37300000000|38600000000|288.54000854492|1
2023-05-27 19:50:06|00109|8082|IBM|117.04B|117040000000|128.89|4838264|-5.84|41|2023-07-19|15/06/2023||2.01||15580000000|128.88999938965|1|2023-04-19|15/03/2023|1.36|1.27|14300000000|14370000000|127.7799987793|1
2023-05-27 19:50:12|00110|8177|JNJ|431.79B|431790000000|154.35|7205491|-13.99|41|2023-07-20|15/06/2023||2.62||24660000000|154.35000610352|1|2023-04-18|15/03/2023|2.68|2.5|24700000000|23610000000|165.66999816895|1
2023-05-27 19:50:18|00111|267|JPM|400.18B|400180000000|136.94|14566647|5.79|40|2023-07-14|15/06/2023||3.96||38780000000|136.94000244141|1|2023-04-14|15/03/2023|4.1|3.41|38300000000|36130000000|128.99000549316|1
2023-05-27 19:50:24|00112|272|MCD|208.84B|208840000000|286.04|2528463|15.3|40|2023-07-27|15/06/2023||2.75||6260000000|286.04000854492|1|2023-04-25|15/03/2023|2.63|2.33|5900000000|5570000000|293.20001220703|1
2023-05-27 19:50:30|00113|275|MRK|281.83B|281830000000|111.07|7362137|20.32|41|2023-08-01|15/06/2023||1.85||14430000000|111.06999969482|1|2023-04-27|15/03/2023|1.4|1.35|14490000000|13780000000|113.43000030518|1
2023-05-27 19:50:35|00114|8948|NKE|165.24B|165240000000|107.51|6020065|-4.81|40|2023-06-29|15/05/2023||0.67||12570000000|107.51000213623|1|2023-03-21|15/02/2023|0.79|0.55|12400000000|11470000000|121.19999694824|1
2023-05-27 19:50:42|00115|8952|PG|342.7B|342700000000|145.4|6022704|-0.74|41|2023-07-28|15/06/2023||1.32||19970000000|145.39999389648|1|2023-04-21|15/03/2023|1.37|1.32|20100000000|19250000000|150.85000610352|1
2023-05-27 19:50:47|00116|8294|CRM|210.92B|210920000000|215.44|6738567|32.61|42|2023-08-23|15/07/2023||1.7||8490000000|215.44000244141|1|2023-05-31|15/04/2023||1.61||8180000000|215.44000244141|1
2023-05-27 19:50:53|00117|8359|UNH|448.31B|448310000000|481.52|2977239|-4.12|41|2023-07-18|15/06/2023||6.13||90790000000|481.51998901367|1|2023-04-14|15/03/2023|6.26|6.17|91900000000|89710000000|526.22998046875|1
2023-05-27 19:50:58|00118|8127|VZ|147.14B|147140000000|35|18949753|-31.36|41|2023-07-25|15/06/2023||1.17||33650000000|35|1|2023-04-25|15/03/2023|1.2|1.19|32900000000|33610000000|37.099998474121|1
2023-05-27 19:51:04|00119|8318|V|461.08B|461080000000|225.01|6193890|7.89|41|2023-07-25|15/06/2023||2.11||8070000000|225.00999450684|1|2023-04-25|15/03/2023|2.09|1.99|8000000000|7800000000|232.75999450684|1
2023-05-27 19:51:10|00120|7997|WMT|394.95B|394950000000|146.42|6344276|16.21|41|2023-08-17|15/07/2023||1.68||159140000000|146.41999816895|1|2023-05-18|15/04/2023|1.47|1.3|152300000000|148500000000|149.5299987793|1
2023-05-27 19:51:16|00121|258|DIS|161.33B|161330000000|88.29|10529253|-16.4|36|2023-08-08|15/06/2023||1.15||22710000000|88.290000915527|1|2023-05-10|15/03/2023|0.93|0.95|21820000000|21800000000|102.18000030518|1
2023-05-27 19:51:22|00122|8192|ABT|178.89B|178890000000|102.87|5170755|-10.45|41|2023-07-19|15/06/2023||1.05||9710000000|102.87000274658|1|2023-04-19|15/03/2023|1.03|0.99|9750000000|9660000000|104.15000152588|1
2023-05-27 19:51:28|00123|40041|ABBV|242.7B|242700000000|137.56|5637942|-8.64|40|2023-07-28|15/06/2023||2.92||13480000000|137.55999755859|1|2023-04-27|15/03/2023|2.46|2.46|12230000000|12180000000|161.80000305176|1
2023-05-27 19:51:34|00124|7884|ACN|191.73B|191730000000|303.60|2587233|4.13|40|2023-06-22|15/05/2023||3.02||16500000000|303.60000610352|1|2023-03-23|15/02/2023|2.69|2.49|15800000000|15610000000|253.27000427246|1
2023-05-27 19:51:40|00125|20846|AYI|4.9B|4900000000|155.58|333937|-11.08|40|2023-06-29|15/05/2023||3.77||1060000000|155.58000183105|1|2023-04-04|15/02/2023|3.06|2.72|943600000|959480000|183.33000183105|1
2023-05-27 19:51:46|00126|32509|AAP|6.67B|6670000000|112.15|1343676|-41.25|39|2023-08-22|15/06/2023||2.93||2730000000|112.15000152588|1|2023-05-31|15/03/2023||2.56||3430000000|112.15000152588|1
2023-05-27 19:51:51|00127|20280|AMG|5.14B|5140000000|142.25|277832|7.31|40|2023-07-31|15/06/2023||4.22||545880000|142.25|1|2023-05-01|15/03/2023|4.18|4.16|517400000|539250000|144.38000488281|1
2023-05-27 19:51:57|00128|8256|AFL|38.97B|38970000000|64.49|2442427|9.08|41|2023-07-27|15/06/2023||1.44||4560000000|64.48999786377|1|2023-04-26|15/03/2023|1.55|1.41|4800000000|4640000000|65.769996643066|1
2023-05-27 19:52:03|00129|8942|A|35.61B|35610000000|120.42|1701855|-2.77|42|2023-08-15|15/07/2023||1.41||1730000000|120.41999816895|1|2023-05-23|15/04/2023|1.27|1.26|1720000000|1670000000|129.08999633789|1
2023-05-27 19:52:09|00130|8021|AIG|39.13B|39130000000|54.07|5105961|-6.34|41|2023-08-07|15/06/2023||1.69||11830000000|54.069999694824|1|2023-05-04|15/03/2023|1.63|1.43|11480000000|11600000000|51.349998474121|1
2023-05-27 19:52:14|00131|8263|APD|60.82B|60820000000|273.83|897752|12.92|41|2023-07-27|15/06/2023||2.92||3310000000|273.82998657227|1|2023-05-09|15/03/2023|2.74|2.65|3200000000|3070000000|295.57998657227|1
2023-05-27 19:52:21|00132|6460|AKAM|13.78B|13780000000|90.57|1597078|-10.21|40|2023-08-01|15/06/2023||1.4||928960000|90.569999694824|1|2023-05-09|15/03/2023|1.4|1.32|916000000|910510000|79.349998474121|1
2023-05-27 19:52:27|00133|39218|ALK|5.77B|5770000000|45.1|1727615|-4.31|40|2023-07-20|15/06/2023||2.5||2760000000|45.099998474121|1|2023-04-20|15/03/2023|-0.62|-0.49|2200000000|2190000000|43.650001525879|1
2023-05-27 19:52:32|00134|32524|ALB|23.94B|23940000000|203.99|2269299|-20.02|40|2023-08-02|15/06/2023||4.83||2450000000|203.99000549316|1|2023-05-03|15/03/2023|10.32|7.01|2600000000|2730000000|173.39999389648|1
2023-05-27 19:52:37|00135|29638|ARE|19.34B|19340000000|111.77|1207690|-31.56|41|2023-07-24|15/06/2023||0.5745||699980000|111.76999664307|1|2023-04-24|15/03/2023|0.44|0.67|700800000|683150000|124.44000244141|1
2023-05-27 19:52:43|00136|48361|ALLE|9.42B|9420000000|107.1|829109|-3.32|38|2023-07-27|15/06/2023||1.75||948150000|107.09999847412|1|2023-04-26|15/03/2023|1.58|1.37|923000000|853030000|101.94999694824|1
2023-05-27 19:52:49|00137|32507|BFH|1.49B|1490000000|29.71|759049|-43.06|40|2023-07-27|15/06/2023||0.1395||976700000|29.709999084473|1|2023-04-27|15/03/2023|9.08|6.88|1290000000|1040000000|26.760000228882|1
2023-05-27 19:52:55|00138|39176|LNT|12.81B|12810000000|50.97|1575427|-18.4|40|2023-08-03|15/06/2023||0.6289||886560000|50.970001220703|1|2023-05-04|15/03/2023|0.65|0.7067|1080000000|1050000000|54.430000305176|1
2023-05-27 19:53:01|00139|8221|ALL|28.79B|28790000000|109.53|2012569|-18.07|41|2023-08-02|15/06/2023||-0.0383||12330000000|109.5299987793|1|2023-05-03|15/03/2023|-1.3|-0.93|13790000000|11650000000|112.38999938965|1
2023-05-27 19:53:07|00140|8044|MO|79.63B|79630000000|44.61|8091050|-18.15|41|2023-08-01|15/06/2023||1.32||5470000000|44.610000610352|1|2023-04-27|15/03/2023|1.18|1.19|4760000000|4900000000|46.689998626709|1
2023-05-27 19:53:12|00141|8288|AEE|21.21B|21210000000|80.77|1262673|-15.75|41|2023-08-04|15/06/2023||0.7978||1790000000|80.769996643066|1|2023-05-04|15/03/2023|1|0.94|2060000000|1950000000|88.650001525879|1
2023-05-27 19:53:18|00142|44412|AAL|9.37B|9370000000|14.35|24230231|-16.76|39|2023-07-20|15/06/2023||1.28||13620000000|14.35000038147|1|2023-04-27|15/03/2023|0.05|0.04|12200000000|12210000000|12.739999771118|1
2023-05-27 19:53:23|00143|8182|AXP|116.87B|116870000000|157.24|3304068|-4.92|41|2023-07-21|15/06/2023||2.83||15400000000|157.24000549316|1|2023-04-20|15/03/2023|2.4|2.66|14300000000|13980000000|164.94999694824|1
2023-05-27 19:53:30|00144|8036|AMT|84.9B|84900000000|182.18|1988612|-28.47|41|2023-08-02|15/06/2023||1.07||2730000000|182.17999267578|1|2023-04-26|15/03/2023|0.72|1.09|2770000000|2740000000|201.74000549316|1
2023-05-27 19:53:36|00145|39173|AWK|27.92B|27920000000|143.46|1125531|-3.6|40|2023-07-26|15/06/2023||1.26||1010000000|143.46000671387|1|2023-04-26|15/03/2023|0.91|0.95|938000000|920270000|152.41999816895|1
2023-05-27 19:53:42|00146|8020|AMP|32.2B|32200000000|309.13|657665|12.69|41|2023-07-25|15/06/2023||7.59||3790000000|309.13000488281|1|2023-04-24|15/03/2023|7.25|7.18|3740000000|3680000000|314.10000610352|1
2023-05-27 19:53:48|00147|8060|ABC|34.1B|34100000000|168.41|1156469|8.09|41|2023-08-03|15/06/2023||2.81||63400000000|168.41000366211|1|2023-05-02|15/03/2023|3.5|3.3|63500000000|60400000000|166.78999328613|1
2023-05-27 19:53:54|00148|39219|AME|34.16B|34160000000|148.22|1007840|23.07|40|2023-08-01|15/06/2023||1.51||1630000000|148.2200012207|1|2023-05-02|15/03/2023|1.49|1.41|1600000000|1540000000|139.33999633789|1
2023-05-27 19:53:59|00149|13833|APH|45.61B|45610000000|76.61|2778649|9.57|41|2023-07-26|15/06/2023||0.6885||2980000000|76.610000610352|1|2023-04-26|15/03/2023|0.69|0.67|2970000000|2900000000|74.870002746582|1
2023-05-27 19:54:05|00150|8123|ELV|105.7B|105700000000|445.89|1085966|-12.99|40|2023-07-26|15/06/2023||8.82||41530000000|445.89001464844|1|2023-04-19|15/03/2023|9.46|9.31|41900000000|40920000000|483.07998657227|1
2023-05-27 19:54:10|00151|39291|AOS|10.03B|10030000000|66.67|1061171|11.81|40|2023-07-27|15/06/2023||0.9017||964830000|66.669998168945|1|2023-04-27|15/03/2023|0.94|0.78|966400000|920890000|67.5|1
2023-05-27 19:54:16|00152|8350|AON|63.45B|63450000000|310.67|877886|13.91|40|2023-07-28|15/06/2023||2.86||3180000000|310.67001342773|1|2023-04-28|15/03/2023|5.17|5.31|3900000000|3840000000|332.85998535156|1
2023-05-27 19:54:22|00153|8103|APA|10.34B|10340000000|33.41|6147149|-27.12|41|2023-08-02|15/06/2023||0.9673||1910000000|33.409999847412|1|2023-05-03|15/03/2023|1.19|1.07|2010000000|1890000000|34.360000610352|1
2023-05-27 19:54:27|00154|8303|AIV|1.26B|1260000000|8.070|1379447|30.02|41|2023-08-03|15/06/2023|||||8.0699996948242|1|2023-05-04|15/03/2023|-0.06||44270000||7.7300000190735|1
2023-05-27 19:54:33|00155|32331|APTV|24.92B|24920000000|92.13|1907431|-9.45|41|2023-08-03|15/06/2023||0.9782||4760000000|92.129997253418|1|2023-05-04|15/03/2023|0.91|0.89|4800000000|4570000000|99.839996337891|1
2023-05-27 19:54:39|00156|8080|ADM|39.61B|39610000000|72.73|2795279|-17.64|41|2023-08-02|15/06/2023||1.58||25820000000|72.730003356934|1|2023-04-25|15/03/2023|2.09|1.77|24070000000|24270000000|80.800003051758|1
2023-05-27 19:54:44|00157|992959|ARNC|2.9B|2900000000|28.9|2373556|3.44|27|2023-08-01|15/06/2023||0.5342||2140000000|28.89999961853|1|2023-05-04|15/03/2023|0.24|0.31|1930000000|1830000000|22.549999237061|1
2023-05-27 19:54:50|00158|39263|AJG|43.67B|43670000000|203.81|976615|26.57|40|2023-07-27|15/06/2023||1.91||2350000000|203.80999755859|1|2023-04-27|15/03/2023|3.03|2.99|2670000000|2670000000|205.44000244141|1
2023-05-27 19:54:56|00159|8061|AIZ|6.63B|6630000000|124.78|425379|-30.7|40|2023-08-01|15/06/2023||3.01||2640000000|124.7799987793|1|2023-05-02|15/03/2023|2.75|2.4|2640000000|2580000000|123.05000305176|1
2023-05-27 19:55:01|00160|244|T|110.81B|110810000000|15.5|34963295|-27.3|41|2023-07-26|15/06/2023||0.6009||30070000000|15.5|1|2023-04-20|15/03/2023|0.6|0.58|30100000000|30240000000|19.700000762939|1
2023-05-27 19:55:07|00161|8282|AZO|44.85B|44850000000|2,460.79|152049|21.28|40|2023-05-23|15/05/2023|34.12|31.41|4090000000|4120000000|2619.8000488281|1|2023-02-28|15/02/2023|24.64|21.83|3700000000|3560000000|2572.25|1
2023-05-27 19:55:11|00162|8135|AVB|24.36B|24360000000|171.73|794478|-16.41|6|2023-07-26|15/06/2023||1.12||683980000|171.72999572754|1|2023-04-26|15/03/2023|1.05|1.08|622450000|670610000|171.58999633789|1
2023-05-27 19:55:16|00163|8097|AVY|13.16B|13160000000|162.97|527093|-3.48|41|2023-07-25|15/06/2023||2.12||2240000000|162.9700012207|1|2023-04-26|15/03/2023|1.7|1.7|2100000000|2180000000|170.83000183105|1
2023-05-27 19:55:22|00164|8320|BKR|28.23B|28230000000|27.89|6799193|-24.82|41|2023-07-19|15/06/2023||0.3324||6220000000|27.889999389648|1|2023-04-19|15/03/2023|0.28|0.26|5700000000|5530000000|29.5|1
2023-05-27 19:55:28|00165|8048|BALL|16.93B|16930000000|53.81|1623271|-25.01|40|2023-08-03|15/06/2023||0.636||3920000000|53.810001373291|1|2023-05-04|15/03/2023|0.69|0.5|3490000000|3570000000|52.259998321533|1
2023-05-27 19:55:41|00166|243|BAC|225.61B|225610000000|28.31|63725992|-22.8|41|2023-07-18|15/06/2023||0.8598||25290000000|28.309999465942|1|2023-04-18|15/03/2023|0.94|0.81|26300000000|25250000000|30.370000839233|1
2023-05-27 19:55:46|00167|8352|BK|32.18B|32180000000|40.78|5617171|-10.69|41|2023-07-18|15/06/2023||1.23||4400000000|40.779998779297|1|2023-04-18|15/03/2023|1.12|1.12|4400000000|4400000000|44.229999542236|1
2023-05-27 19:55:54|00168|8024|BBWI|8.45B|8450000000|36.89|3502189|-13.26|42|2023-08-16|15/07/2023||0.3302||1570000000|36.889999389648|1|2023-05-18|15/04/2023|0.33|0.27|1400000000|1390000000|34.020000457764|1
2023-05-27 19:55:59|00169|7951|BAX|20.89B|20890000000|41.29|5775587|-45.49|41|2023-07-27|15/06/2023||0.6067||3790000000|41.290000915527|1|2023-04-27|15/03/2023|0.59|0.49|3650000000|3600000000|46.080001831055|1
2023-05-27 19:56:06|00170|8067|BDX|68.48B|68480000000|241.12|1044654|-4.51|41|2023-08-03|15/06/2023||2.92||4820000000|241.11999511719|1|2023-05-04|15/03/2023|2.86|2.74|4800000000|4690000000|263.60998535156|1
2023-05-27 19:56:13|00171|13834|BRKb|700.59B|700590000000|320.6|3611756|2.59|42|2023-08-07|15/06/2023||3.72||90310000000|320.60000610352|1|2023-05-06|15/03/2023|3.69|3.58|85390000000|83380000000|323.88000488281|1
2023-05-27 19:56:18|00172|8077|BBY|16.25B|16250000000|74.33|2477903|-9.41|41|2023-08-22|15/07/2023||1.2||9700000000|74.330001831055|1|2023-05-25|15/04/2023|1.15|1.11|9470000000|9540000000|69.150001525879|1
2023-05-27 19:56:24|00173|13078|BLK|100.69B|100690000000|672.3|650125|3.04|41|2023-07-17|15/06/2023||8.45||4450000000|672.29998779297|1|2023-04-14|15/03/2023|7.93|7.75|4240000000|4260000000|670.72998046875|1
2023-05-27 19:56:29|00174|19693|BWA|11.06B|11060000000|47.17|2123913|19.75|41|2023-08-02|15/06/2023||1.22||4310000000|47.169998168945|1|2023-05-04|15/03/2023|1.09|1.1|4180000000|4140000000|46.459999084473|1
2023-05-27 19:56:42|00175|8116|BXP|8.38B|8380000000|47.74|1937296|-56.47|41|2023-07-25|15/06/2023||0.8096||789360000|47.740001678467|1|2023-04-25|15/03/2023|0.5|0.48|803200000|773640000|52.029998779297|1
2023-05-27 19:56:48|00176|8248|BSX|73.41B|73410000000|51.06|9110035|27.2|41|2023-07-26|15/06/2023||0.4899||3500000000|51.060001373291|1|2023-04-26|15/03/2023|0.47|0.43|3390000000|3160000000|51.110000610352|1
2023-05-27 19:56:53|00177|1031336|BHF|2.77B|2770000000|41.44|593206|-14.47|26|2023-08-07|15/06/2023||3.79||2050000000|41.439998626709|1|2023-05-08|15/03/2023|2.86|3.41|1280000000|2030000000|42.930000305176|1
2023-05-27 19:56:59|00178|8142|BMY|134.08B|134080000000|63.82|7876561|-17.75|37|2023-07-27|15/06/2023||2.01||11880000000|63.819999694824|1|2023-04-27|15/03/2023|2.05|1.97|11300000000|11490000000|68.019996643066|1
2023-05-27 19:57:04|00179|8081|BFb|29.7B|29700000000|61.58|1280049|-5.55|44|2023-08-30|15/07/2023||0.5233||1050000000|61.580001831055|1|2023-06-07|15/04/2023||0.4275||988690000|61.580001831055|1
2023-05-27 19:57:10|00180|7964|CPB|15.43B|15430000000|51.51|2152810|7.54|43|2023-08-31|15/07/2023||0.5429||2070000000|51.509998321533|1|2023-06-07|15/04/2023||0.6493||2240000000|51.509998321533|1
2023-05-27 19:57:18|00181|8250|COF|39.27B|39270000000|102.85|3424853|-17.33|41|2023-07-20|15/06/2023||3.31||9200000000|102.84999847412|1|2023-04-27|15/03/2023|2.31|3.87|8900000000|9060000000|94.419998168945|1
2023-05-27 19:57:24|00182|32321|CPRI|5.02B|5020000000|39.97|2440402|-12.88|40|2023-08-09|15/06/2023||1.42||1300000000|39.970001220703|1|2023-05-31|15/03/2023||0.9416||1280000000|39.970001220703|1
2023-05-27 19:57:29|00183|7874|CAH|21.09B|21090000000|82.83|2186981|42.76|41|2023-08-10|15/06/2023||1.48||52440000000|82.830001831055|1|2023-05-04|15/03/2023|1.74|1.48|50500000000|49620000000|81.639999389648|1
2023-05-27 19:57:35|00184|13836|KMX|11.47B|11470000000|72.48|2146774|-26.91|40|2023-06-23|15/05/2023||0.7902||7490000000|72.480003356934|1|2023-04-11|15/02/2023|0.44|0.2|5700000000|6110000000|65.860000610352|1
2023-05-27 19:57:40|00185|22696|CCL|14B|14000000000|11.28|36576463|-14.61|36|2023-06-22|15/05/2023||-0.3487||4770000000|11.279999732971|1|2023-03-27|15/02/2023|-0.55|-0.6|4400000000|4320000000|9.2299995422363|1
2023-05-27 19:57:46|00186|39325|CBOE|14.12B|14120000000|133.77|640834|22.28|40|2023-07-28|15/06/2023||1.76||466260000|133.77000427246|1|2023-05-05|15/03/2023|1.9|1.86|471400000|480260000|137.07000732422|1
2023-05-27 19:57:53|00187|7980|CBRE|22.93B|22930000000|75.57|1893386|-7.76|41|2023-08-03|15/06/2023||0.9479||7600000000|75.569999694824|1|2023-04-27|15/03/2023|0.92|0.89|7410000000|7110000000|69.940002441406|1
2023-05-27 19:57:58|00188|32525|CNC|34.42B|34420000000|62.72|3376246|-23.41|40|2023-07-28|15/06/2023||2.05||36470000000|62.720001220703|1|2023-04-25|15/03/2023|2.11|2|38890000000|36070000000|67.660003662109|1
2023-05-27 19:58:04|00189|7946|CNP|17.88B|17880000000|28.34|3941147|-11.38|41|2023-08-03|15/06/2023||0.2997||1880000000|28.340000152588|1|2023-04-27|15/03/2023|0.5|0.47|2770000000|2800000000|30.35000038147|1
2023-05-27 19:58:10|00190|8102|CF|12.25B|12250000000|62.85|2733447|-35.01|41|2023-08-02|15/06/2023||2.5||1920000000|62.849998474121|1|2023-05-01|15/03/2023|2.85|2.51|2010000000|1880000000|71.580001831055|1
2023-05-27 19:58:15|00191|6426|CHRW|11.21B|11210000000|97.54|1103351|-9.36|41|2023-07-26|15/06/2023||0.9965||4720000000|97.540000915527|1|2023-04-26|15/03/2023|0.98|1|4600000000|4840000000|95.860000610352|1
2023-05-27 19:58:22|00192|6491|SCHW|97.68B|97680000000|53.67|28670036|-22.01|39|2023-07-18|15/06/2023||0.7716||4780000000|53.669998168945|1|2023-04-17|15/03/2023|0.93|0.9|5120000000|5140000000|50.770000457764|1
2023-05-27 19:58:28|00193|13837|CMG|57.14B|57140000000|2071.02|287380|54.45|41|2023-07-25|15/06/2023||12.16||2530000000|2071.0200195312|1|2023-04-25|15/03/2023|10.5|8.95|2400000000|2340000000|1796.9699707031|1
2023-05-27 19:58:33|00194|8175|CB|75.7B|75700000000|190.09|1720550|-8.48|40|2023-07-25|15/06/2023||4.58||11240000000|190.08999633789|1|2023-04-25|15/03/2023|4.41|4.48|10140000000|9760000000|200.57000732422|1
2023-05-27 19:58:39|00195|39264|CHD|22.95B|22950000000|93.97|1365580|4.63|40|2023-07-28|15/06/2023||0.7881||1420000000|93.970001220703|1|2023-04-27|15/03/2023|0.85|0.77|1430000000|1350000000|92|1
2023-05-27 19:58:45|00196|7889|CI|72.22B|72220000000|244.1|1809284|-9.22|41|2023-08-03|15/06/2023||6.06||47200000000|244.10000610352|1|2023-05-05|15/03/2023|5.41|5.28|46500000000|45570000000|243.69000244141|1
2023-05-27 19:58:51|00197|6507|CINF|15.45B|15450000000|98.32|713387|-22.62|40|2023-07-26|15/06/2023||0.9133||1950000000|98.319999694824|1|2023-04-27|15/03/2023|0.89|0.79|1920000000|1900000000|101.80000305176|1
2023-05-27 19:58:57|00198|241|C|86.83B|86830000000|44.6|18952351|-17.54|24|2023-07-14|15/06/2023||1.66||20050000000|44.599998474121|1|2023-04-14|15/03/2023|1.86|1.7|21400000000|20050000000|47.299999237061|1
2023-05-27 19:59:02|00199|941642|CFG|13.07B|13070000000|27.01|9524393|-32.98|36|2023-07-19|15/06/2023||1.08||2120000000|27.010000228882|1|2023-04-19|15/03/2023|1.1|1.12|2130000000|2140000000|30.440000534058|1
2023-05-27 19:59:07|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|103.90000152588|1|2022-10-26|15/09/2022||1.21||800590000|103.90000152588|1
2023-05-27 19:59:13|00201|7933|CLX|19.67B|19670000000|159.09|1184834|8.67|41|2023-08-03|15/06/2023||1.13||1870000000|159.08999633789|1|2023-05-02|15/03/2023|1.51|1.22|1920000000|1820000000|167.11999511719|1
2023-05-27 19:59:19|00202|13080|CME|63.55B|63550000000|176.67|1508372|-10.28|41|2023-07-26|15/06/2023||2.07||1280000000|176.66999816895|1|2023-04-26|15/03/2023|2.42|2.36|1440000000|1400000000|187.78999328613|1
2023-05-27 19:59:25|00203|8016|CMS|16.65B|16650000000|57.1|2133338|-19.36|40|2023-07-27|15/06/2023||0.6743||2020000000|57.099998474121|1|2023-04-27|15/03/2023|0.7|0.8|2280000000|2300000000|61.720001220703|1
2023-05-27 19:59:30|00204|7938|CL|63.22B|63220000000|76.21|4849243|-2.49|40|2023-07-28|15/06/2023||0.7446||4690000000|76.209999084473|1|2023-04-28|15/03/2023|0.73|0.7|4770000000|4570000000|77.930000305176|1
2023-05-27 19:59:36|00205|8313|CMA|5.13B|5130000000|38.99|5083276|-52.24|41|2023-07-21|15/06/2023||1.97||911390000|38.990001678467|1|2023-04-20|15/03/2023|2.39|2.29|990000000|969400000|47.090000152588|1
2023-05-27 19:59:42|00206|8225|CAG|16.62B|16620000000|34.84|4383288|5.64|40|2023-07-13|15/05/2023||0.6171||3040000000|34.840000152588|1|2023-04-05|15/02/2023|0.76|0.64|3100000000|3090000000|37.580001831055|1
2023-05-27 19:59:48|00207|7937|COP|123.24B|123240000000|101.85|6322879|-9.99|41|2023-08-01|15/06/2023||2.22||15900000000|101.84999847412|1|2023-05-04|15/03/2023|2.38|2.06|15890000000|15860000000|96.089996337891|1
2023-05-27 19:59:53|00208|8297|ED|32.12B|32120000000|92.69|1899709|-7.19|41|2023-08-03|15/06/2023||0.6652||3250000000|92.690002441406|1|2023-05-04|15/03/2023|1.83|1.57|4400000000|3900000000|98.040000915527|1
2023-05-27 19:59:59|00209|8034|STZ|42.67B|42670000000|232.88|1105974|-4.7|41|2023-06-29|15/05/2023||2.81||2460000000|232.88000488281|1|2023-04-06|15/02/2023|1.98|1.84|2000000000|2010000000|221.44000244141|1
2023-05-27 20:00:20|00210|20624|COO|18.27B|18270000000|369.39|296346|7.47|40|2023-08-31|15/07/2023||3.34||897710000|369.39001464844|1|2023-06-01|15/04/2023||3.02||863140000|369.39001464844|1
2023-05-27 20:00:25|00211|264|GLW|26.8B|26800000000|31.53|4380595|-10.48|36|2023-07-26|15/06/2023||0.4611||3490000000|31.530000686646|1|2023-04-25|15/03/2023|0.41|0.39|3370000000|3350000000|33.659999847412|1
2023-05-27 20:00:31|00212|13835|CTRA|18.36B|18360000000|24.24|8380483|-30.04|40|2023-07-28|15/06/2023||0.4514||1350000000|24.239999771118|1|2023-05-04|15/03/2023|0.87|0.7|1780000000|1610000000|24.10000038147|1
2023-05-27 20:00:37|00213|41258|COTY|9.41B|9410000000|11.030|5224585|65.12|40|2023-08-22|15/06/2023||0.0101||1270000000|11.029999732971|1|2023-05-09|15/03/2023|0.19|0.03|1290000000|1230000000|12.109999656677|1
2023-05-27 20:00:43|00214|32337|CCI|48.47B|48470000000|111.76|2100821|-40.4|40|2023-07-19|15/06/2023||1.07||1870000000|111.76000213623|1|2023-04-19|15/03/2023|1.91|1.89|1620000000|1760000000|132.39999389648|1
2023-05-27 20:00:48|00215|8218|CMI|30.1B|30100000000|212.64|1069967|4.47|41|2023-08-01|15/06/2023||5.11||8340000000|212.63999938965|1|2023-05-02|15/03/2023|5.55|4.71|8500000000|8090000000|234.58000183105|1
2023-05-27 20:00:54|00216|8201|CVS|86.72B|86720000000|67.64|8420816|-30.84|41|2023-08-09|15/06/2023||2.18||85490000000|67.639999389648|1|2023-05-03|15/03/2023|2.2|2.1|85300000000|80910000000|72.76000213623|1
2023-05-27 20:01:00|00217|8931|DHR|171.35B|171350000000|232.21|2997438|-7.75|41|2023-07-20|15/06/2023||2.04||7130000000|232.21000671387|1|2023-04-25|15/03/2023|2.36|2.25|7200000000|7040000000|254.35000610352|1
2023-05-27 20:01:06|00218|7916|DRI|19.5B|19500000000|161.28|1364434|28.93|40|2023-06-22|15/05/2023||2.53||2760000000|161.2799987793|1|2023-03-23|15/02/2023|2.34|2.23|2800000000|2730000000|151.05000305176|1
2023-05-27 20:01:11|00219|13838|DVA|8.55B|8550000000|94.28|671620|-3.24|41|2023-08-03|15/06/2023||1.7||2950000000|94.279998779297|1|2023-05-08|15/03/2023|1.58|1.22|2870000000|2830000000|88.470001220703|1
2023-05-27 20:01:17|00220|261|DE|105.85B|105850000000|357.21|1702165|2.79|39|2023-08-18|15/07/2023||8.25||14120000000|357.20999145508|1|2023-05-19|15/04/2023|9.65|8.53|17390000000|14860000000|370.51998901367|1
2023-05-27 20:01:22|00221|8944|DAL|23.07B|23070000000|35.89|10424589|-12.1|40|2023-07-13|15/06/2023||2.11||14150000000|35.889999389648|1|2023-04-13|15/03/2023|0.25|0.32|11800000000|12030000000|33.740001678467|1
2023-05-27 20:01:28|00222|6411|XRAY|7.85B|7850000000|36.96|1930463|-5.11|40|2023-08-04|15/06/2023||0.4317||997140000|36.959999084473|1|2023-05-03|15/03/2023|0.39|0.34|978000000|937290000|42.099998474121|1
2023-05-27 20:01:34|00223|8224|DVN|30.85B|30850000000|48.07|9013137|-34.87|41|2023-08-01|15/06/2023||1.43||3350000000|48.069999694824|1|2023-05-08|15/03/2023|1.46|1.38|3820000000|3260000000|50.360000610352|1
2023-05-27 20:01:40|00224|20486|DLR|29.45B|29450000000|98.89|2734406|-27.71|36|2023-07-27|15/06/2023||0.234||1380000000|98.889999389648|1|2023-04-27|15/03/2023|0.19|0.22|1340000000|1380000000|97.669998168945|1
2023-05-27 20:01:46|00225|8188|DFS|25.99B|25990000000|102.36|2101083|-7.6|36|2023-07-19|15/06/2023||3.62||3870000000|102.36000061035|1|2023-04-19|15/03/2023|3.58|3.95|3750000000|3700000000|103.62999725342|1
2023-05-27 20:01:51|00226|6382|WBD|27.87B|27870000000|11.44|17746308|-36.37|40|2023-08-03|15/06/2023||-0.2934||10630000000|11.439999580383|1|2023-05-05|15/03/2023|-0.44|-0.1|10700000000|10750000000|12.329999923706|1
2023-05-27 20:01:57|00227|15915|DISCK|16.18B|16180000000|24.42|5741549|0|36|2022-08-09|15/06/2022||0.8129||3190000000|24.420000076294|1|2022-05-10|15/03/2022||0.589||3150000000|24.420000076294|1
2023-05-27 20:02:04|00228|6364|DISH|3.55B|3550000000|6.66|9754973|-69.73|38|2023-08-07|15/06/2023||0.3637||3950000000|6.6599998474121|1|2023-05-08|15/03/2023|0.35|0.36|3960000000|4060000000|7.1199998855591|1
2023-05-27 20:02:10|00229|20744|DG|44.94B|44940000000|205.10|1770470|-7.67|38|2023-08-31|15/07/2023||3.07||10150000000|205.10000610352|1|2023-06-01|15/04/2023||2.39||9470000000|205.10000610352|1
2023-05-27 20:02:15|00230|7887|D|41.68B|41680000000|49.86|3972695|-41.05|37|2023-08-02|15/06/2023||0.7147||4050000000|49.860000610352|1|2023-05-05|15/03/2023|0.99|0.98|5250000000|4650000000|56.569999694824|1
2023-05-27 20:02:21|00231|7858|DOV|19.16B|19160000000|137.03|857276|2.98|41|2023-07-20|15/06/2023||2.21||2220000000|137.0299987793|1|2023-04-26|15/03/2023|1.94|1.93|2080000000|2070000000|145.46000671387|1
2023-05-27 20:02:27|00232|7876|DHI|36.4B|36400000000|106.71|3055183|46.46|41|2023-07-27|15/06/2023||2.76||8110000000|106.70999908447|1|2023-04-20|15/03/2023|2.73|1.93|8000000000|6450000000|101.86000061035|1
2023-05-27 20:02:33|00233|7868|DTE|21.95B|21950000000|106.51|1209998|-20.03|40|2023-07-26|15/06/2023||1.08||4180000000|106.51000213623|1|2023-04-27|15/03/2023|1.33|1.3|4640000000|4640000000|112.9700012207|1
2023-05-27 20:02:40|00234|20923|DRE|18.75B|18750000000|48.20|3012608|-6.57|38|2023-01-25|15/12/2022||0.2146||301870000|48.200000762939|1|2022-10-26|15/09/2022||0.2066||293890000|48.200000762939|1
2023-05-27 20:02:48|00235|8104|DUK|68.36B|68360000000|88.7|3007279|-21.66|36|2023-08-03|15/06/2023||1.19||6330000000|88.699996948242|1|2023-05-09|15/03/2023|1.2|1.26|7280000000|6390000000|98.900001525879|1
2023-05-27 20:02:54|00236|7981|DD|31.03B|31030000000|67.6|3205586|0.34|37|2023-08-03|15/06/2023||0.8381||3040000000|67.599998474121|1|2023-05-02|15/03/2023|0.84|0.8|3000000000|2940000000|69.379997253418|1
2023-05-27 20:03:01|00237|8054|DXC|5.23B|5230000000|24.75|1785315|-27.55|41|2023-08-03|15/06/2023||0.8209||3560000000|24.75|1|2023-05-18|15/03/2023|1.02|1.05|3590000000|3620000000|23.760000228882|1
2023-05-27 20:03:07|00238|8126|EMN|9.69B|9690000000|81.31|958469|-24.69|40|2023-07-31|15/06/2023||2.05||2630000000|81.309997558594|1|2023-04-27|15/03/2023|1.63|1.24|2410000000|2430000000|80.019996643066|1
2023-05-27 20:03:13|00239|8291|ETN|72.73B|72730000000|182.46|2113736|33.89|40|2023-08-01|15/06/2023||2.1||5710000000|182.46000671387|1|2023-05-02|15/03/2023|1.88|1.79|5480000000|5240000000|168.7799987793|1
2023-05-27 20:03:20|00240|8339|ECL|47.52B|47520000000|166.91|1062405|1.65|41|2023-08-01|15/06/2023||1.21||3860000000|166.91000366211|1|2023-05-02|15/03/2023|0.88|0.86|3600000000|3480000000|168.7799987793|1
2023-05-27 20:03:26|00241|7998|EIX|25.14B|25140000000|65.63|1729177|-4.93|41|2023-07-27|15/06/2023||0.9525||4250000000|65.629997253418|1|2023-05-02|15/03/2023|1.09|0.98|3970000000|3730000000|73.949996948242|1
2023-05-27 20:03:32|00242|13794|EW|49.72B|49720000000|82.01|3031717|-16.8|41|2023-07-27|15/06/2023||0.6478||1500000000|82.01000213623|1|2023-04-27|15/03/2023|0.62|0.61|1460000000|1390000000|87.410003662109|1
2023-05-27 20:03:38|00243|273|LLY|404.19B|404190000000|425.79|3298763|35.84|40|2023-08-08|15/06/2023||1.99||7490000000|425.79000854492|1|2023-04-27|15/03/2023|1.62|1.69|6960000000|6840000000|376.26998901367|1
2023-05-27 20:03:44|00244|7931|EMR|45.44B|45440000000|79.51|3331294|-8.19|41|2023-08-08|15/06/2023||1.09||3870000000|79.51000213623|1|2023-05-03|15/03/2023|1.09|0.97|3760000000|3650000000|82.220001220703|1
2023-05-27 20:03:51|00245|8015|ETR|20.47B|20470000000|96.8|1190270|-19.25|41|2023-08-02|15/06/2023||1.71||3400000000|96.800003051758|1|2023-04-26|15/03/2023|1.14|1.43|3130000000|2820000000|108.76999664307|1
2023-05-27 20:03:57|00246|8342|EOG|64.4B|64400000000|110.12|3677074|-13.69|41|2023-08-03|15/06/2023||2.67||5030000000|110.12000274658|1|2023-05-04|15/03/2023|2.69|2.49|6040000000|4870000000|111.01999664307|1
2023-05-27 20:04:03|00247|13841|EQT|13.05B|13050000000|36.09|6457879|-23.86|40|2023-07-27|15/06/2023||0.1023||1200000000|36.090000152588|1|2023-04-26|15/03/2023|1.7|1.4|1890000000|1790000000|31.709999084473|1
2023-05-27 20:04:10|00248|8007|EFX|25.83B|25830000000|210.64|698787|4.16|41|2023-07-19|15/06/2023||1.67||1320000000|210.63999938965|1|2023-04-19|15/03/2023|1.43|1.36|1300000000|1280000000|194.80000305176|1
2023-05-27 20:04:15|00249|13067|EQIX|68.19B|68190000000|729.15|408769|8.83|40|2023-08-02|15/06/2023||2.08||2010000000|729.15002441406|1|2023-05-03|15/03/2023|2.77|2.19|2000000000|1980000000|703.16998291016|1
2023-05-27 20:04:22|00250|8260|EQR|23.34B|23340000000|59.64|1714052|-21.9|41|2023-07-25|15/06/2023||0.3827||715410000|59.639999389648|1|2023-04-25|15/03/2023|0.56|0.32|705090000|702340000|61.200000762939|1
2023-05-27 20:04:28|00251|20488|ESS|13.98B|13980000000|210.38|419774|-25.69|40|2023-07-26|15/06/2023||1.4||414190000|210.38000488281|1|2023-04-27|15/03/2023|2.38|1.28|409000000|410230000|205.97999572754|1
2023-05-27 20:04:34|00252|7929|EL|69.5B|69500000000|194.44|1785078|-19.12|41|2023-08-18|15/06/2023||-0.0265||3530000000|194.44000244141|1|2023-05-03|15/03/2023|0.47|0.51|3750000000|3730000000|245.2200012207|1
2023-05-27 20:04:39|00253|20717|RE|15.2B|15200000000|350.06|361805|25.38|40|2023-07-31|15/06/2023||11.75||3600000000|350.05999755859|1|2023-05-01|15/03/2023|11.31|12.53|3290000000|3390000000|378|1
2023-05-27 20:04:45|00254|13856|ES|23.96B|23960000000|68.69|1891552|-25.49|41|2023-07-27|15/06/2023||0.8734||2510000000|68.690002441406|1|2023-05-03|15/03/2023|1.41|1.34|3800000000|3250000000|76.440002441406|1
2023-05-27 20:04:51|00255|6449|EXPE|14.27B|14270000000|96.35|2467941|-26.05|40|2023-08-03|15/06/2023||2.33||3360000000|96.349998474121|1|2023-05-04|15/03/2023|-0.2|0.05|2670000000|2670000000|90.569999694824|1
2023-05-27 20:04:57|00256|6468|EXPD|17.65B|17650000000|115.51|1249243|6.26|41|2023-08-08|15/06/2023||1.39||2790000000|115.51000213623|1|2023-05-02|15/03/2023|1.45|1.34|2600000000|2950000000|116.4700012207|1
2023-05-27 20:05:04|00257|39166|EXR|20.85B|20850000000|146.58|1346004|-16.08|40|2023-07-25|15/06/2023||1.51||533920000|146.58000183105|1|2023-05-02|15/03/2023|1.46|1.41|503000000|514020000|152.39999389648|1
2023-05-27 20:05:10|00258|7888|XOM|424.39B|424390000000|104.97|16042519|8.62|41|2023-07-28|15/06/2023||2.35||92390000000|104.9700012207|1|2023-04-28|15/03/2023|2.83|2.6|86560000000|82660000000|116.83000183105|1
2023-05-27 20:05:16|00259|13763|FFIV|8.96B|8960000000|148.2|552430|-8.7|40|2023-07-26|15/06/2023||2.87||702390000|148.19999694824|1|2023-04-19|15/03/2023|2.53|2.42|703000000|698850000|142.88999938965|1
2023-05-27 20:05:22|00260|20230|FRT|7.15B|7150000000|87.06|509382|-23.02|40|2023-08-02|15/06/2023||0.6416||277570000|87.059997558594|1|2023-05-04|15/03/2023|0.65|0.59|273060000|276900000|96.139999389648|1
2023-05-27 20:05:28|00261|262|FDX|56.34B|56340000000|224.15|2006304|5.59|40|2023-06-20|15/05/2023||4.87||22740000000|224.14999389648|1|2023-03-16|15/02/2023|3.41|2.76|22200000000|22740000000|195.30000305176|1
2023-05-27 20:05:35|00262|8042|FIS|32.26B|32260000000|54.46|5804210|-47.74|41|2023-08-01|15/06/2023||1.48||3710000000|54.459999084473|1|2023-04-27|15/03/2023|1.29|1.2|3510000000|3410000000|54.840000152588|1
2023-05-27 20:05:41|00263|6358|FITB|17.19B|17190000000|25.26|10423185|-34.58|40|2023-07-20|15/06/2023||0.8855||2240000000|25.260000228882|1|2023-04-20|15/03/2023|0.83|0.79|2210000000|2230000000|28.020000457764|1
2023-05-27 20:05:47|00264|8231|FE|21.03B|21030000000|36.71|4011015|-15.26|41|2023-07-20|15/06/2023||0.4922||2930000000|36.709999084473|1|2023-04-27|15/03/2023|0.6|0.62|3200000000|3020000000|40.680000305176|1
2023-05-27 20:05:53|00265|13844|FLS|4.46B|4460000000|33.97|854342|9.94|41|2023-08-03|15/06/2023||0.3962||974840000|33.970001220703|1|2023-05-01|15/03/2023|0.4|0.26|980300000|898880000|33.389999389648|1
2023-05-27 20:06:00|00266|7866|FLR|3.89B|3890000000|27.19|1629116|0.07|41|2023-08-04|15/06/2023||0.4186||3730000000|27.190000534058|1|2023-05-05|15/03/2023|0.28|0.37|3800000000|3550000000|27.409999847412|1
2023-05-27 20:06:07|00267|13842|FMC|12.96B|12960000000|103.59|838405|-15.88|41|2023-08-01|15/06/2023||1.78||1460000000|103.58999633789|1|2023-05-01|15/03/2023|1.77|1.75|1340000000|1430000000|123.58000183105|1
2023-05-27 20:06:13|00268|32358|FL|2.45B|2450000000|26.27|3779511|-19.66|41|2023-08-18|15/07/2023||0.0934||1880000000|26.270000457764|1|2023-05-19|15/04/2023|0.7|0.78|1930000000|1990000000|41.520000457764|1
2023-05-27 20:06:19|00269|255|F|48.37B|48370000000|12.09|65716458|-3.19|40|2023-07-26|15/06/2023||0.4708||42300000000|12.090000152588|1|2023-05-02|15/03/2023|0.63|0.42|39090000000|37420000000|12.060000419617|1
2023-05-27 20:06:25|00270|985775|FTV|23.98B|23980000000|67.82|2127478|11.91|29|2023-07-27|15/06/2023||0.8058||1510000000|67.819999694824|1|2023-04-26|15/03/2023|0.75|0.73|1460000000|1420000000|65.319999694824|1
2023-05-27 20:06:31|00271|39295|FBIN|7.88B|7880000000|62.18|1137104|4.03|40|2023-07-26|15/06/2023||1.02||1160000000|62.180000305176|1|2023-04-26|15/03/2023|0.69|0.59|1000000000|1010000000|60.029998779297|1
2023-05-27 20:06:37|00272|8167|BEN|12.33B|12330000000|24.61|3329179|-9.56|40|2023-08-01|15/06/2023||0.5858||1490000000|24.610000610352|1|2023-05-01|15/03/2023|0.61|0.57|1920000000|1450000000|26.879999160767|1
2023-05-27 20:06:44|00273|8281|FCX|49.84B|49840000000|34.77|12941486|-9.66|40|2023-07-26|15/06/2023||0.553||6230000000|34.770000457764|1|2023-04-21|15/03/2023|0.52|0.43|5400000000|5200000000|41.360000610352|1
2023-05-27 20:06:50|00274|7925|GPS|3.07B|3070000000|8.34|9762541|-25|41|2023-08-24|15/07/2023||0.1597||3660000000|8.3400001525879|1|2023-05-25|15/04/2023|0.01|-0.15|3280000000|3290000000|7.6100001335144|1
2023-05-27 20:06:56|00275|6442|GRMN|19.86B|19860000000|103.83|771187|1.31|40|2023-08-02|15/06/2023||1.43||1260000000|103.83000183105|1|2023-05-03|15/03/2023|1.02|1.04|1150000000|1070000000|97.169998168945|1
2023-05-27 20:07:02|00276|39135|IT|27.13B|27130000000|343.26|512112|33.87|40|2023-08-01|15/06/2023||2.46||1470000000|343.26000976562|1|2023-05-02|15/03/2023|2.88|2.06|1400000000|1400000000|307.60000610352|1
2023-05-27 20:07:10|00277|7867|GD|56.21B|56210000000|205.25|1259029|-7.24|40|2023-07-26|15/06/2023||2.59||9480000000|205.25|1|2023-04-26|15/03/2023|2.64|2.59|9900000000|9300000000|222.74000549316|1
2023-05-27 20:07:15|00278|8193|GE|111.88B|111880000000|102.74|6891221|70.97|41|2023-07-25|15/06/2023||0.4528||14710000000|102.73999786377|1|2023-04-25|15/03/2023|0.27|0.14|13700000000|13250000000|100.15000152588|1
2023-05-27 20:07:23|00279|263|GIS|49.44B|49440000000|84.18|2930446|21.19|36|2023-06-28|15/05/2023||1.07||5150000000|84.180000305176|1|2023-03-23|15/02/2023|0.97|0.92|5100000000|4940000000|79.870002746582|1
2023-05-27 20:07:29|00280|239|GM|46.28B|46280000000|33.29|14271008|-11.04|41|2023-07-25|15/06/2023||1.67||40930000000|33.290000915527|1|2023-04-25|15/03/2023|2.21|1.7|40000000000|38400000000|34.290000915527|1
2023-05-27 20:07:34|00281|7979|GPC|22.09B|22090000000|157.21|1121821|15.56|41|2023-07-20|15/06/2023||2.3||5950000000|157.21000671387|1|2023-04-20|15/03/2023|2.14|2.03|5770000000|5680000000|166.5|1
2023-05-27 20:07:41|00282|39277|GPN|26.19B|26190000000|99.97|2028027|-22.29|40|2023-07-31|15/06/2023||2.59||2190000000|99.970001220703|1|2023-05-01|15/03/2023|2.4|2.31|2290000000|2010000000|112.70999908447|1
2023-05-27 20:07:47|00283|8234|GL|10.06B|10060000000|105.24|565936|8.57|40|2023-07-19|15/06/2023||2.57||1370000000|105.23999786377|1|2023-05-03|15/03/2023|2.53|2.47|1320000000|1370000000|107.4700012207|1
2023-05-27 20:07:53|00284|265|GT|4.07B|4070000000|14.36|5151146|16.75|40|2023-08-04|15/06/2023||0.1689||5310000000|14.359999656677|1|2023-05-04|15/03/2023|-0.29|-0.2733|4940000000|5040000000|10.920000076294|1
2023-05-27 20:08:00|00285|8170|HRB|4.57B|4570000000|30.01|1761005|-12.91|46|2023-08-08|15/06/2023||1.74||1090000000|30.010000228882|1|2023-05-09|15/01/2023|4.14|-0.62|2090000000|547110000|32.159999847412|1
2023-05-27 20:08:06|00286|7921|HAL|27.25B|27250000000|30.2|9657617|-24.8|40|2023-07-18|15/06/2023||0.7543||5850000000|30.200000762939|1|2023-04-25|15/03/2023|0.72|0.67|5700000000|5500000000|34.470001220703|1
2023-05-27 20:08:12|00287|39179|HBI|1.43B|1430000000|4.09|10731062|-65.22|40|2023-08-03|15/06/2023||-0.004||1460000000|4.0900001525879|1|2023-05-03|15/03/2023|-0.1|-0.07|1390000000|1360000000|4.9099998474121|1
2023-05-27 20:08:18|00288|8259|HOG|4.74B|4740000000|32.97|2010390|-6.68|41|2023-07-25|15/06/2023||1.46||1420000000|32.970001220703|1|2023-04-27|15/03/2023|2.04|1.4|1790000000|1360000000|36.900001525879|1
2023-05-27 20:08:25|00289|8050|HIG|21.31B|21310000000|68.68|2240501|-2.86|41|2023-07-27|15/06/2023||1.94||5750000000|68.680000305176|1|2023-04-27|15/03/2023|1.68|1.76|5910000000|5880000000|68.470001220703|1
2023-05-27 20:08:32|00290|8351|HAS|8.33B|8330000000|60.07|1877208|-30.14|40|2023-07-24|15/06/2023||0.5485||1110000000|60.069999694824|1|2023-04-27|15/03/2023|0.01|0.003|1000000000|877100000|51.409999847412|1
2023-05-27 20:08:39|00291|20931|HCA|72.74B|72740000000|264.41|1278478|24.85|36|2023-07-26|15/06/2023||4.25||15640000000|264.41000366211|1|2023-04-21|15/03/2023|4.85|3.93|15590000000|15270000000|270.7799987793|1
2023-05-27 20:08:45|00292|13847|PEAK|10.79B|10790000000|19.47|4739501|-33.62|41|2023-08-01|15/06/2023||0.104||534900000|19.469999313354|1|2023-04-27|15/03/2023|0.22|0.08|525680000|519950000|20.770000457764|1
2023-05-27 20:08:51|00293|13849|HP|3.36B|3360000000|32.74|1573938|-35.29|41|2023-07-26|15/06/2023||0.9364||715600000|32.740001678467|1|2023-04-26|15/03/2023|1.55|1.07|769220000|749730000|34.476566314697|1
2023-05-27 20:08:57|00294|6405|HSIC|9.81B|9810000000|74.92|825250|-12.5|41|2023-08-01|15/06/2023||1.28||3130000000|74.919998168945|1|2023-05-09|15/03/2023|1.21|1.23|3100000000|3090000000|79.800003051758|1
2023-05-27 20:09:03|00295|8052|HSY|52.68B|52680000000|257.72|977402|22.99|40|2023-07-27|15/06/2023||1.93||2530000000|257.7200012207|1|2023-04-27|15/03/2023|2.96|2.67|2990000000|2900000000|261.75|1
2023-05-27 20:09:10|00296|8326|HES|39.81B|39810000000|130.2|1663954|7.9|41|2023-07-26|15/06/2023||1.02||2560000000|130.19999694824|1|2023-04-26|15/03/2023|1.3|1.09|2450000000|2490000000|141.16999816895|1
2023-05-27 20:09:16|00297|959998|HPE|19.88B|19880000000|15.34|12287948|1.66|32|2023-08-29|15/07/2023||0.4575||7240000000|15.340000152588|1|2023-05-30|15/04/2023||0.4858||7310000000|15.340000152588|1
2023-05-27 20:09:23|00298|44408|HLT|36.54B|36540000000|138.09|1658639|-0.27|38|2023-07-26|15/06/2023||1.57||2530000000|138.08999633789|1|2023-04-26|15/03/2023|1.24|1.13|2290000000|2190000000|146.33000183105|1
2023-05-27 20:09:29|00299|6515|HOLX|19.45B|19450000000|79.03|1332737|3.73|40|2023-07-26|15/06/2023||0.8891||960400000|79.029998779297|1|2023-05-01|15/03/2023|1.06|0.88|1030000000|956450000|86.01000213623|1
2023-05-27 20:09:35|00300|13850|HRL|21.03B|21030000000|38.47|2244817|-20.55|41|2023-08-24|15/07/2023||0.4153||3080000000|38.470001220703|1|2023-06-01|15/04/2023||0.3918||3060000000|38.470001220703|1
2023-05-27 20:09:42|00301|7927|HST|12.11B|12110000000|16.78|6911545|-17.58|41|2023-08-02|15/06/2023||0.3354||1420000000|16.780000686646|1|2023-05-03|15/03/2023|0.4|0.24|1380000000|1310000000|15.979999542236|1
2023-05-27 20:09:48|00302|8270|HPQ|30.84B|30840000000|31.3|6532977|-14.88|41|2023-08-24|15/07/2023||0.8515||13610000000|31.299999237061|1|2023-05-30|15/04/2023||0.7582||13090000000|31.299999237061|1
2023-05-27 20:09:54|00303|8169|HUM|62.05B|62050000000|496.6|882956|9.81|41|2023-08-02|15/06/2023||8.83||26200000000|496.60000610352|1|2023-04-26|15/03/2023|9.38|9.29|26740000000|26410000000|501.69000244141|1
2023-05-27 20:10:00|00304|6493|HBAN|15.19B|15190000000|10.52|21512060|-23.82|40|2023-07-27|15/06/2023||0.3555||1860000000|10.520000457764|1|2023-04-20|15/03/2023|0.38|0.37|1960000000|1900000000|11.840000152588|1
2023-05-27 20:10:07|00305|7907|ICE|58.88B|58880000000|105.16|2697151|5.66|41|2023-08-03|15/06/2023||1.32||1860000000|105.16000366211|1|2023-05-04|15/03/2023|1.41|1.4|1900000000|1890000000|104.83000183105|1
2023-05-27 20:10:16|00306|8026|IFF|19.96B|19960000000|78.26|1837193|-40.26|41|2023-08-07|15/06/2023||1.16||3090000000|78.26000213623|1|2023-05-08|15/03/2023|0.87|0.89|3030000000|3000000000|96.449996948242|1
2023-05-27 20:10:26|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0|33|2022-03-29|15/02/2022||0.8033||1150000000|108.61000061035|1|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000|117.94999694824|1
2023-05-27 20:10:32|00308|7915|ITW|68.4B|68400000000|225.07|1114599|10.15|40|2023-07-28|15/06/2023||2.4||4130000000|225.07000732422|1|2023-05-02|15/03/2023|2.33|2.23|4000000000|3980000000|245.80999755859|1
2023-05-27 20:10:38|00309|8137|IR|23.82B|23820000000|58.89|2484673|24.4|41|2023-07-26|15/06/2023||0.5895||1590000000|58.889999389648|1|2023-05-03|15/03/2023|0.65|0.52|1630000000|1480000000|57.099998474121|1
2023-05-27 20:10:44|00310|7930|IP|10.63B|10630000000|30.62|2931525|-37.1|40|2023-07-27|15/06/2023||0.4489||4930000000|30.620000839233|1|2023-04-27|15/03/2023|0.53|0.45|5020000000|4980000000|34.560001373291|1
2023-05-27 20:10:51|00311|13851|IVZ|6.82B|6820000000|14.89|4652792|-22.61|41|2023-07-27|15/06/2023||0.3898||1110000000|14.890000343323|1|2023-04-25|15/03/2023|0.38|0.36|1080000000|1090000000|16.85000038147|1
2023-05-27 20:10:57|00312|7877|IPG|14.56B|14560000000|37.71|4398038|19.26|41|2023-07-20|15/06/2023||0.6243||2400000000|37.709999084473|1|2023-04-27|15/03/2023|0.38|0.34|2520000000|2190000000|36.549999237061|1
2023-05-27 20:11:03|00313|13981|IPGP|5.42B|5420000000|114.61|208960|14.6|40|2023-08-01|15/06/2023||1.25||347760000|114.61000061035|1|2023-05-02|15/03/2023|1.26|1.17|347200000|336400000|117.93000030518|1
2023-05-27 20:11:09|00314|13852|IRM|15.63B|15630000000|53.58|1239107|3.12|41|2023-08-03|15/06/2023||0.3117||1350000000|53.580001831055|1|2023-05-04|15/03/2023|0.71|0.68|1310000000|1320000000|55.169998168945|1
2023-05-27 20:11:15|00315|8125|J|14.46B|14460000000|114.01|611213|-17.32|41|2023-08-01|15/06/2023||1.85||4050000000|114.01000213623|1|2023-05-09|15/03/2023|1.81|1.78|4100000000|3990000000|117.29000091553|1
2023-05-27 20:11:21|00316|13082|JBHT|17.65B|17650000000|170.27|720879|-1.68|40|2023-07-18|15/06/2023||2.06||3410000000|170.27000427246|1|2023-04-17|15/03/2023|1.89|2.04|3230000000|3430000000|176.77000427246|1
2023-05-27 20:11:27|00317|8176|JEF|7.06B|7060000000|30.51|1536713|-1.54|41|2023-06-26|15/05/2023||0.3725||1110000000|30.510000228882|1|2023-03-28|15/02/2023|0.54|0.48|1280000000|1140000000|30.14999961853|1
2023-05-27 20:11:33|00318|8071|SJM|15.63B|15630000000|146.56|886708|16.64|41|2023-08-24|15/07/2023||2.06||1770000000|146.55999755859|1|2023-06-06|15/04/2023||2.41||2170000000|146.55999755859|1
2023-05-27 20:11:39|00319|8217|JCI|42.46B|42460000000|61.88|4041933|15.45|41|2023-08-03|15/06/2023||1.03||7190000000|61.880001068115|1|2023-05-05|15/03/2023|0.75|0.73|6690000000|6500000000|58.509998321533|1
2023-05-27 20:11:44|00320|6463|JNPR|9.8B|9800000000|30.5|3686073|-0.39|41|2023-07-25|15/06/2023||0.5487||1410000000|30.5|1|2023-04-25|15/03/2023|0.48|0.43|1370000000|1340000000|31.25|1
2023-05-27 20:11:51|00321|32512|KSU|26.71B|26710000000|293.59|2847171|0|36|2022-04-22|15/03/2022||2.26||763100000|293.58999633789|1|2022-02-09|15/12/2021||2.16||761570000|293.58999633789|1
2023-05-27 20:11:56|00322|8334|K|23.19B|23190000000|67.67|2102611|-3.16|41|2023-08-03|15/06/2023||1.11||4060000000|67.669998168945|1|2023-05-04|15/03/2023|1.1|1|4170000000|3960000000|71.529998779297|1
2023-05-27 20:12:03|00323|8105|KEY|9.25B|9250000000|9.89|27973519|-50.35|41|2023-07-20|15/06/2023||0.3887||1720000000|9.8900003433228|1|2023-04-20|15/03/2023|0.44|0.44|1710000|1790000000|12.380000114441|1
2023-05-27 20:12:12|00324|269|KMB|45.99B|45990000000|136.3|1625432|2.94|40|2023-07-25|15/06/2023||1.45||5120000000|136.30000305176|1|2023-04-25|15/03/2023|1.67|1.31|5200000000|5050000000|142.42999267578|1
2023-05-27 20:12:18|00325|8337|KIM|11.21B|11210000000|18.07|4557238|-21.88|41|2023-07-27|15/06/2023||0.1376||437310000|18.069999694824|1|2023-04-27|15/03/2023|0.46|0.2|438390000|436530000|18.659999847412|1
2023-05-27 20:12:25|00326|32518|KMI|36.33B|36330000000|16.21|12479553|-17.38|41|2023-07-19|15/06/2023||0.2459||4670000000|16.209999084473|1|2023-04-19|15/03/2023|0.3|0.29|3890000000|4670000000|17.700000762939|1
2023-05-27 20:12:30|00327|41279|KKR|44.6B|44600000000|51.68|2933813|-5.07|36|2023-07-27|15/06/2023||0.7789||1200000000|51.680000305176|1|2023-05-08|15/03/2023|0.81|0.74|3130000000|1220000000|51.509998321533|1
2023-05-27 20:12:37|00328|8148|KSS|2.22B|2220000000|20.03|5207433|-53.62|43|2023-08-22|15/07/2023||0.3148||3750000000|20.030000686646|1|2023-05-24|15/04/2023|0.13|-0.42|3570000000|3420000000|19.270000457764|1
2023-05-27 20:12:44|00329|8062|KR|33.95B|33950000000|47.31|5752014|-9.26|38|2023-09-14|15/07/2023||0.9165||34380000000|47.310001373291|1|2023-06-22|15/04/2023||1.43||45200000000|47.310001373291|1
2023-05-27 20:12:50|00330|13846|LHX|33.87B|33870000000|178.76|1070835|-24.51|41|2023-08-03|15/06/2023||2.93||4360000000|178.75999450684|1|2023-04-27|15/03/2023|2.86|2.85|4470000000|4260000000|194.53999328613|1
2023-05-27 20:12:57|00331|8113|LH|19.1B|19100000000|215.6|578769|-13.81|41|2023-07-27|15/06/2023||4.21||3770000000|215.60000610352|1|2023-04-25|15/03/2023|3.82|3.97|3780000000|3690000000|232.50999450684|1
2023-05-27 20:13:02|00332|8023|LEG|4.21B|4210000000|31.6|803769|-18.81|41|2023-07-31|15/06/2023||0.4325||1240000000|31.60000038147|1|2023-05-01|15/03/2023|0.39|0.26|1210000000|1190000000|32.310001373291|1
2023-05-27 20:13:08|00333|7961|LEN|30.64B|30640000000|107.45|2050217|36.17|40|2023-06-20|15/05/2023||2.3||7120000000|107.44999694824|1|2023-03-14|15/02/2023|2.12|1.55|6490000000|5910000000|98.959999084473|1
2023-05-27 20:13:14|00334|8131|LNC|3.63B|3630000000|21.38|4009681|-62.6|41|2023-08-02|15/06/2023||1.86||4380000000|21.379999160767|1|2023-05-09|15/03/2023|1.52|1.63|3810000000|4600000000|21.200000762939|1
2023-05-27 20:13:21|00335|39152|LKQ|14.32B|14320000000|53.59|1351912|5.24|40|2023-07-27|15/06/2023||1.07||3440000000|53.590000152588|1|2023-04-27|15/03/2023|1.04|0.96|3300000000|3270000000|56.220001220703|1
2023-05-27 20:13:28|00336|7880|LMT|113.57B|113570000000|448.45|1222899|0.1|40|2023-07-25|15/06/2023||6.43||15860000000|448.45001220703|1|2023-04-18|15/03/2023|6.61|6.07|15100000000|15050000000|489.64001464844|1
2023-05-27 20:13:34|00337|13083|L|13.02B|13020000000|57.11|819609|-11.84|41|2023-07-31|15/06/2023|||||57.110000610352|1|2023-05-01|15/03/2023|1.61||3780000000||57.569999694824|1
2023-05-27 20:13:40|00338|10549|LOW|122.26B|122260000000|206.52|3058916|5.62|41|2023-08-22|15/07/2023||4.54||25110000000|206.52000427246|1|2023-05-23|15/04/2023|3.67|3.46|22300000000|21660000000|203.14999389648|1
2023-05-27 20:13:46|00339|7965|LUMN|1.98B|1980000000|1.97|30024640|-83.98|41|2023-08-02|15/06/2023||0.0941||3690000000|1.9700000286102|1|2023-05-02|15/03/2023|0.1|0.14|3740000000|3740000000|2.3800001144409|1
2023-05-27 20:13:52|00340|39251|LYB|28.4B|28400000000|87.31|1997613|-21.7|41|2023-08-04|15/06/2023||2.58||11570000000|87.309997558594|1|2023-04-28|15/03/2023|2.5|1.75|10250000000|10830000000|91.319999694824|1
2023-05-27 20:13:58|00341|8275|MTB|20.5B|20500000000|123.6|2072737|-30.46|41|2023-07-19|15/06/2023||4.33||2390000000|123.59999847412|1|2023-04-17|15/03/2023|4.01|3.95|2410000000|2390000000|116.58999633789|1
2023-05-27 20:14:04|00342|32359|MAC|2.1B|2100000000|9.38|1972875|-20.1|41|2023-08-02|15/06/2023||-0.0714||193550000|9.3800001144409|1|2023-05-04|15/03/2023|-0.27|-0.0595|214850000|191650000|10.25|1
2023-05-27 20:14:10|00343|8945|M|3.91B|3910000000|14.34|11352214|-37.43|43|2023-08-16|15/07/2023||0.7499||5370000000|14.340000152588|1|2023-06-01|15/04/2023||0.4623||5030000000|14.340000152588|1
2023-05-27 20:14:16|00344|8099|MRO|14.37B|14370000000|23.26|10698695|-21.82|41|2023-08-02|15/06/2023||0.5891||1660000000|23.260000228882|1|2023-05-03|15/03/2023|0.67|0.6|1680000000|1630000000|22.739999771118|1
2023-05-27 20:14:22|00345|13947|MPC|46.17B|46170000000|108.81|4127342|9.38|41|2023-08-01|15/06/2023||4.68||33330000000|108.80999755859|1|2023-05-02|15/03/2023|6.09|5.5|35070000000|33190000000|122.45999908447|1
2023-05-27 20:14:28|00346|8328|MMC|85.7B|85700000000|173.23|1668238|10.27|41|2023-08-02|15/06/2023||2.12||5760000000|173.22999572754|1|2023-04-20|15/03/2023|2.53|2.47|5900000000|5860000000|173.55999755859|1
2023-05-27 20:14:34|00347|20299|MLM|24.74B|24740000000|399.16|355191|19.49|40|2023-07-27|15/06/2023||4.8||1800000000|399.16000366211|1|2023-05-04|15/03/2023|2.16|0.98|1350000000|1240000000|368.54998779297|1
2023-05-27 20:14:40|00348|8184|MAS|11.43B|11430000000|50.77|1867886|-11.1|41|2023-07-27|15/06/2023||0.9486||2070000000|50.770000457764|1|2023-04-26|15/03/2023|0.87|0.63|1980000000|1910000000|50.240001678467|1
2023-05-27 20:14:46|00349|7864|MA|354.76B|354760000000|374.37|2676066|7|41|2023-07-27|15/06/2023||2.99||6190000000|374.36999511719|1|2023-04-27|15/03/2023|2.8|2.71|5700000000|5640000000|366.76000976562|1
2023-05-27 20:14:52|00350|7917|MAT|6.34B|6340000000|17.91|2624804|-25.25|40|2023-07-27|15/06/2023||-0.0289||989710000|17.909999847412|1|2023-04-26|15/03/2023|-0.24|-0.25|815000000|746720000|16.760000228882|1
2023-05-27 20:14:57|00351|7924|MKC|23.32B|23320000000|86.93|1477574|-5.47|40|2023-06-29|15/05/2023||0.5677||1660000000|86.930000305176|1|2023-03-28|15/02/2023|0.59|0.5|1570000000|1550000000|74.059997558594|1
2023-05-27 20:15:04|00352|8014|MCK|52.61B|52610000000|387.95|985035|15.32|40|2023-08-02|15/06/2023||5.88||70000000000|387.95001220703|1|2023-05-08|15/03/2023|7.19|7.18|68910000000|67900000000|365.86999511719|1
2023-05-27 20:15:11|00353|7857|MDT|108.41B|108410000000|81.46|6025311|-18.08|41|2023-08-22|15/07/2023||1.12||7580000000|81.459999084473|1|2023-05-25|15/04/2023|1.57|1.55|8500000000|8250000000|87.48999786377|1
2023-05-27 20:15:17|00354|7947|MET|39.68B|39680000000|51.81|6202224|-22.57|41|2023-08-02|15/06/2023||2.06||17180000000|51.810001373291|1|2023-05-03|15/03/2023|1.52|1.83|15390000000|16950000000|59.430000305176|1
2023-05-27 20:15:23|00355|20210|MTD|29.69B|29690000000|1348.19|96157|7.13|40|2023-07-27|15/06/2023||10.02||1000000000|1348.1899414062|1|2023-05-04|15/03/2023|8.69|8.61|928740000|921190000|1492.0999755859|1
2023-05-27 20:15:30|00356|7862|MGM|14.69B|14690000000|40.39|4424798|17.14|40|2023-08-03|15/06/2023||0.5162||3780000000|40.389999389648|1|2023-05-01|15/03/2023|0.44|0.16|3900000000|3610000000|44.919998168945|1
2023-05-27 20:15:36|00357|20151|MAA|17.49B|17490000000|145.96|689080|-19.11|40|2023-07-26|15/06/2023||1.16||536060000|145.96000671387|1|2023-04-26|15/03/2023|1.16|1.18|529000000|529840000|147.83999633789|1
2023-05-27 20:15:41|00358|39172|MHK|6.06B|6060000000|95.1|549359|-31.78|40|2023-07-27|15/06/2023||2.61||2950000000|95.099998474121|1|2023-04-27|15/03/2023|1.75|1.3|2810000000|2750000000|94.860000610352|1
2023-05-27 20:15:48|00359|8063|TAP|13.11B|13110000000|60.64|2067072|11.2|41|2023-07-27|15/06/2023||1.39||3200000000|60.639999389648|1|2023-05-02|15/03/2023|0.54|0.26|2350000000|2230000000|60.450000762939|1
2023-05-27 20:15:54|00360|8946|MCO|57.43B|57430000000|313|736632|4.53|40|2023-07-27|15/06/2023||2.17||1440000000|313|1|2023-04-25|15/03/2023|2.99|2.21|1470000000|1430000000|302.64999389648|1
2023-05-27 20:16:00|00361|8056|MS|140.12B|140120000000|83.9|7491286|-1.29|41|2023-07-18|15/06/2023||1.66||13910000000|83.900001525879|1|2023-04-19|15/03/2023|1.7|1.67|14500000000|14030000000|89.849998474121|1
2023-05-27 20:16:06|00362|8278|MOS|11.26B|11260000000|33.89|4354410|-42.22|42|2023-07-31|15/06/2023||1.31||3330000000|33.889999389648|1|2023-05-03|15/03/2023|1.14|1.25|3600000000|3300000000|43.330001831055|1
2023-05-27 20:16:12|00363|276|MSI|47.73B|47730000000|284.57|695473|30.61|40|2023-08-03|15/06/2023||2.44||2300000000|284.57000732422|1|2023-05-04|15/03/2023|2.22|2.06|2170000000|2130000000|288.61999511719|1
2023-05-27 20:16:18|00364|6395|NDAQ|26.61B|26610000000|54.22|2423893|7.77|40|2023-07-19|15/06/2023||0.6593||914160000|54.220001220703|1|2023-04-19|15/03/2023|0.69|0.65|914000000|908120000|55.610000610352|1
2023-05-27 20:16:25|00365|101919|NAVI|1.97B|1970000000|15.55|975810|-1.08|37|2023-07-25|15/06/2023||0.7824||322340000|15.550000190735|1|2023-04-26|15/03/2023|1.06|0.8|322000000|323130000|15.989999771118|1
2023-05-27 20:16:31|00366|6440|NTAP|14.94B|14940000000|69.83|1959774|-0.94|41|2023-08-23|15/07/2023||1.2||1470000000|69.830001831055|1|2023-05-31|15/04/2023||1.34||1550000000|69.830001831055|1
2023-05-27 20:16:37|00367|8345|NWL|3.62B|3620000000|8.73|5614141|-58.84|40|2023-07-28|15/06/2023||0.1357||2170000000|8.7299995422363|1|2023-04-28|15/03/2023|-0.06|-0.03|1810000000|1800000000|11.880000114441|1
2023-05-27 20:16:43|00368|8150|NEM|33.35B|33350000000|40.68|8523249|-40.79|41|2023-07-27|15/06/2023||0.5275||3100000000|40.680000305176|1|2023-04-27|15/03/2023|0.4|0.36|2700000000|2790000000|47.150001525879|1
2023-05-27 20:16:51|00369|13065|NWS|10.64B|10640000000|18.64|833784|7.13|40|2023-08-03|15/06/2023||0.083||2480000000|18.639999389648|1|2023-05-11|15/03/2023|0.09|0.05|2450000000|2390000000|16.829999923706|1
2023-05-27 20:16:57|00370|13795|NWSA|10.64B|10640000000|18.54|2669443|7.6|40|2023-08-03|15/06/2023||0.083||2480000000|18.540000915527|1|2023-05-11|15/03/2023|0.09|0.05|2450000000|2390000000|16.659999847412|1
2023-05-27 20:17:03|00371|13091|NEE|149.57B|149570000000|73.92|7289542|-1.49|40|2023-07-26|15/06/2023||0.8084||6300000000|73.919998168945|1|2023-04-25|15/03/2023|0.84|0.7|6720000000|5360000000|79.040000915527|1
2023-05-27 20:17:09|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|8.91|38|2023-03-02|15/12/2022||0.505||922050000|27.979999542236|1|2022-10-27|15/09/2022||0.48||904560000|27.979999542236|1
2023-05-27 20:17:16|00373|7896|NI|11.09B|11090000000|26.85|3810769|-14.87|41|2023-08-02|15/06/2023||0.1481||1150000000|26.85000038147|1|2023-05-03|15/03/2023|0.77|0.76|1870000000|1880000000|27.909999847412|1
2023-05-27 20:17:21|00374|8340|JWN|2.59B|2590000000|16.02|4916573|-35.46|42|2023-08-22|15/07/2023||0.475||3620000000|16.020000457764|1|2023-05-31|15/04/2023||-0.104||3160000000|16.020000457764|1
2023-05-27 20:17:29|00375|8252|NSC|47.93B|47930000000|210.57|1616392|-11.04|40|2023-07-26|15/06/2023||3.24||3120000000|210.57000732422|1|2023-04-26|15/03/2023|3.32|3.15|3100000000|3100000000|207.11999511719|1
2023-05-27 20:17:35|00376|6419|NTRS|15.13B|15130000000|72.62|1304606|-33.83|40|2023-07-19|15/06/2023||1.67||1780000000|72.620002746582|1|2023-04-25|15/03/2023|1.51|1.52|1700000000|1780000000|86.129997253418|1
2023-05-27 20:17:41|00377|7861|NOC|66.56B|66560000000|438.32|745526|-6.23|40|2023-07-26|15/06/2023||5.32||9340000000|438.32000732422|1|2023-04-27|15/03/2023|5.5|5.1|9300000000|9180000000|449.08999633789|1
2023-05-27 20:17:47|00378|6494|GEN|10.96B|10960000000|17.11|4816806|-31.29|40|2023-07-25|15/06/2023||0.46||946000000|17.110000610352|1|2023-05-11|15/03/2023|0.46|0.44|948000000|940000000|17.239999771118|1
2023-05-27 20:17:53|00379|40082|NCLH|6.14B|6140000000|14.48|14844747|-5.91|39|2023-08-04|15/06/2023||0.251||2170000000|14.479999542236|1|2023-05-01|15/03/2023|-0.3|-0.42|1800000000|1740000000|13.35000038147|1
2023-05-27 20:17:59|00380|8134|NOV|5.93B|5930000000|15.05|4815880|-23.91|40|2023-07-27|15/06/2023||0.2939||2070000000|15.050000190735|1|2023-04-26|15/03/2023|0.32|0.22|1960000000|1960000000|18.190000534058|1
2023-05-27 20:18:05|00381|13857|NRG|7.81B|7810000000|33.94|4418854|-27.34|41|2023-08-03|15/06/2023||2.96||3310000000|33.939998626709|1|2023-05-04|15/03/2023|-5.82|1.87|7720000000|3560000000|33.439998626709|1
2023-05-27 20:18:10|00382|8128|NUE|34.2B|34200000000|136.14|1770190|2.31|41|2023-07-20|15/06/2023||5.15||9700000000|136.13999938965|1|2023-04-20|15/03/2023|4.45|3.89|8710000000|9060000000|147.61000061035|1
2023-05-27 20:18:16|00383|7954|OXY|52.56B|52560000000|58.94|13305391|-14.16|41|2023-08-01|15/06/2023||1.09||7380000000|58.939998626709|1|2023-05-09|15/03/2023|1.09|1.25|7260000000|7480000000|58.959999084473|1
2023-05-27 20:18:22|00384|8129|OMC|17.95B|17950000000|89.95|1889063|23.15|41|2023-07-18|15/06/2023||1.8||3670000000|89.949996948242|1|2023-04-18|15/03/2023|1.56|1.38|3440000000|3380000000|95.709999084473|1
2023-05-27 20:18:28|00385|13858|OKE|25.64B|25640000000|57.3|2992907|-12.94|41|2023-08-01|15/06/2023||1.01||5450000000|57.299999237061|1|2023-05-02|15/03/2023|2.34|2.1|4520000|5470000000|65.389999389648|1
2023-05-27 20:18:33|00386|274|ORCL|281B|281000000000|104.08|7559551|45.24|40|2023-06-21|15/05/2023||1.58||13730000000|104.08000183105|1|2023-03-09|15/02/2023|1.22|1.21|12400000000|12430000000|88.48999786377|1
2023-05-27 20:18:40|00387|39262|PKG|11.33B|11330000000|127.2|708212|-18.68|40|2023-07-26|15/06/2023||2.04||2040000000|127.19999694824|1|2023-04-24|15/03/2023|2.2|2.26|1980000000|2080000000|143.22999572754|1
2023-05-27 20:18:46|00388|7976|PH|42.71B|42710000000|332.88|913314|24.2|41|2023-08-03|15/06/2023||5.4||4960000000|332.88000488281|1|2023-05-04|15/03/2023|5.93|5.02|5100000000|4780000000|323.2200012207|1
2023-05-27 20:18:52|00389|6477|PDCO|2.59B|2590000000|26.5|783597|-15.74|41|2023-08-31|15/07/2023||0.4094||1560000000|26.5|1|2023-06-28|15/04/2023||0.6987||1660000000|26.5|1
2023-05-27 20:18:58|00390|32370|PNR|9.5B|9500000000|57.6|1378013|14.51|40|2023-07-25|15/06/2023||0.953||1050000000|57.599998474121|1|2023-04-27|15/03/2023|0.91|0.77|1030000000|998330000|52.419998168945|1
2023-05-27 20:19:04|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|0|35|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000|20.35000038147|1
2023-05-27 20:19:10|00392|8279|RVTY|14.64B|14640000000|116.67|818934|-20.44|41|2023-07-24|15/06/2023||1.19||710230000|116.66999816895|1|2023-05-11|15/03/2023|1.01|1|675000000|678900000|124.55000305176|1
2023-05-27 20:19:15|00393|32396|PRGO|4.38B|4380000000|32.39|1197438|-19.35|39|2023-08-10|15/06/2023||0.5167||1180000000|32.389999389648|1|2023-05-09|15/03/2023|0.45|0.46|1180000000|1180000000|36|1
2023-05-27 20:19:22|00394|7989|PFE|212.26B|212260000000|37.6|24199207|-30.36|41|2023-08-01|15/06/2023||0.6234||13730000000|37.599998474121|1|2023-05-02|15/03/2023|1.23|0.98|18300000000|16640000000|39.209999084473|1
2023-05-27 20:19:28|00395|8251|PCG|32.97B|32970000000|16.52|15692646|37.55|41|2023-07-27|15/06/2023||0.2925||5510000000|16.520000457764|1|2023-05-04|15/03/2023|0.29|0.29|6210000000|5890000000|17.290000915527|1
2023-05-27 20:19:34|00396|8039|PM|141B|141000000000|90.84|4486591|-15.94|41|2023-07-20|15/06/2023||1.5||8790000000|90.839996337891|1|2023-04-20|15/03/2023|1.38|1.35|8000000000|8030000000|101.51000213623|1
2023-05-27 20:19:40|00397|32531|PSX|43.55B|43550000000|94.91|3762867|-3.82|41|2023-07-28|15/06/2023||3.65||34830000000|94.910003662109|1|2023-05-03|15/03/2023|4.21|3.58|36990000000|37290000000|94.730003356934|1
2023-05-27 20:19:46|00398|7943|PNW|8.7B|8700000000|76.8|836144|-1.94|41|2023-08-03|15/06/2023||1.36||1230000000|76.800003051758|1|2023-05-04|15/03/2023|-0.03|0.02|944960000|790890000|78.419998168945|1
2023-05-27 20:19:51|00399|13860|PXD|48.6B|48600000000|207.93|2497693|-25.74|41|2023-08-01|15/06/2023||4.9||4850000000|207.92999267578|1|2023-04-26|15/03/2023|5.21|4.85|4540000000|4880000000|222.44000244141|1
2023-05-27 20:19:57|00400|8057|PNC|47.41B|47410000000|118.78|4415066|-31.32|41|2023-07-18|15/06/2023||3.34||5490000000|118.7799987793|1|2023-04-14|15/03/2023|3.98|3.67|5600000000|5620000000|121.41000366211|1
2023-05-27 20:20:04|00401|8118|PPG|31.48B|31480000000|133.73|1429460|5.88|41|2023-07-20|15/06/2023||2.11||4840000000|133.72999572754|1|2023-04-20|15/03/2023|1.82|1.42|4400000000|4380000000|140.55000305176|1
2023-05-27 20:20:10|00402|8203|PPL|19.17B|19170000000|26.01|5252827|-13.99|41|2023-08-08|15/06/2023||0.3448||1290000000|26.010000228882|1|2023-05-04|15/03/2023|0.39|0.45|2420000000|1730000000|28.489999771118|1
2023-05-27 20:20:16|00403|8267|PFG|16.55B|16550000000|68.17|1927114|-5.29|40|2023-07-27|15/06/2023||1.66||3400000000|68.169998168945|1|2023-04-27|15/03/2023|1.48|1.53|3130000000|3250000000|72.980003356934|1
2023-05-27 20:20:22|00404|7968|PGR|75.21B|75210000000|128.49|2936206|10|38|2023-07-19|15/06/2023||1.14||15090000000|128.49000549316|1|2023-04-13|15/03/2023|0.75|1.39|16110000000|15260000000|148.14999389648|1
2023-05-27 20:20:28|00405|7923|PLD|117.31B|117310000000|124.95|2989518|2.12|40|2023-07-17|15/06/2023||1.02||1710000000|124.94999694824|1|2023-04-18|15/03/2023|1.22|0.561|1770000000|1630000000|123.13999938965|1
2023-05-27 20:20:34|00406|8191|PRU|29.32B|29320000000|80.14|2693409|-23.36|41|2023-08-01|15/06/2023||3.12||12670000000|80.139999389648|1|2023-05-02|15/03/2023|2.66|2.97|13030000000|12950000000|86.309997558594|1
2023-05-27 20:20:40|00407|7893|PEG|29.72B|29720000000|59.57|2498421|-12.37|41|2023-08-01|15/06/2023||0.6396||1930000000|59.569999694824|1|2023-05-02|15/03/2023|1.39|1.23|3760000000|2800000000|63.139999389648|1
2023-05-27 20:20:48|00408|8158|PSA|50.55B|50550000000|286.69|1000193|-8.46|41|2023-08-01|15/06/2023||2.89||1120000000|286.69000244141|1|2023-05-03|15/03/2023|2.65|2.69|848720000|1090000000|286.80999755859|1
2023-05-27 20:20:54|00409|8237|PHM|14.7B|14700000000|65.87|2921139|46.44|40|2023-07-25|15/06/2023||2.43||3680000000|65.870002746582|1|2023-04-25|15/03/2023|2.35|1.82|3580000000|3260000000|63.860000610352|1
2023-05-27 20:21:00|00410|32533|PVH|5.59B|5590000000|89.01|954019|27.19|38|2023-08-30|15/07/2023||2.26||2200000000|89.01000213623|1|2023-05-31|15/04/2023||1.93||2120000000|89.01000213623|1
2023-05-27 20:21:05|00411|945074|QRVO|9.88B|9880000000|100.04|1237473|-7.78|34|2023-08-02|15/06/2023||0.1533||639260000|100.04000091553|1|2023-05-03|15/03/2023|0.26|0.13|633000000|621340000|93.430000305176|1
2023-05-27 20:21:10|00412|19695|PWR|25.26B|25260000000|174.00|825844|44.24|41|2023-08-03|15/06/2023||1.65||4710000000|174|1|2023-05-04|15/03/2023|1.24|1.14|4430000000|4080000000|168.2200012207|1
2023-05-27 20:21:16|00413|8198|DGX|14.98B|14980000000|133.77|1116392|-5.56|41|2023-07-25|15/06/2023||2.28||2250000000|133.77000427246|1|2023-04-27|15/03/2023|2.04|1.98|2330000000|2200000000|146.83999633789|1
2023-05-27 20:21:22|00414|8022|RL|7.38B|7380000000|112.76|891052|14.58|41|2023-08-08|15/06/2023||2.13||1480000000|112.76000213623|1|2023-05-25|15/03/2023|0.9|0.6|1540000000|1470000000|108.2200012207|1
2023-05-27 20:21:28|00415|8229|RRC|6.76B|6760000000|29.01|4441270|-16.42|41|2023-07-24|15/06/2023||0.4012||644890000|29.010000228882|1|2023-04-24|15/03/2023|0.99|0.83|853000000|788270000|25.5|1
2023-05-27 20:21:34|00416|20380|RJF|20.05B|20050000000|93.16|1597241|-3.09|40|2023-07-26|15/06/2023||2.22||2940000000|93.160003662109|1|2023-04-26|15/03/2023|2.03|2.25|2870000000|2890000000|91.370002746582|1
2023-05-27 20:21:40|00417|8235|RTX|135.98B|135980000000|93.26|4190641|-1.83|37|2023-07-25|15/06/2023||1.19||17670000000|93.26000213623|1|2023-04-25|15/03/2023|1.22|1.13|17200000000|16910000000|102.45999908447|1
2023-05-27 20:21:46|00418|39285|O|39.6B|39600000000|58.66|3585689|-13.82|40|2023-08-02|15/06/2023||0.3333||941400000|58.659999847412|1|2023-05-03|15/03/2023|0.34|0.32|944400000|900730000|61.389999389648|1
2023-05-27 20:21:52|00419|20718|REG|9.58B|9580000000|55.94|856483|-16.77|40|2023-08-03|15/06/2023||0.4879||310400000|55.939998626709|1|2023-05-04|15/03/2023|0.5724|0.5086|318400000|320800000|59.659999847412|1
2023-05-27 20:21:58|00420|7945|RF|16.68B|16680000000|17.78|13324612|-17.72|40|2023-07-21|15/06/2023||0.6136||1950000000|17.780000686646|1|2023-04-21|15/03/2023|0.62|0.65|1950000000|1970000000|18.889999389648|1
2023-05-27 20:22:04|00421|13862|RSG|44.62B|44620000000|141.08|1238634|5.17|41|2023-07-27|15/06/2023||1.31||3730000000|141.08000183105|1|2023-04-27|15/03/2023|1.24|1.14|3580000000|3450000000|137.25|1
2023-05-27 20:22:10|00422|21180|RMD|31.65B|31650000000|215.44|535904|6.62|35|2023-08-03|15/06/2023||1.67||1130000000|215.44000244141|1|2023-04-27|15/03/2023|1.68|1.59|1120000000|1050000000|223.91999816895|1
2023-05-27 20:22:17|00423|8207|RHI|7.16B|7160000000|67.5|1010173|-22.33|41|2023-07-25|15/06/2023||1.13||1710000000|67.5|1|2023-04-26|15/03/2023|1.14|1.14|1720000000|1710000000|71.699996948242|1
2023-05-27 20:22:23|00424|8356|ROK|32.88B|32880000000|286.23|717137|39.8|41|2023-07-26|15/06/2023||3.16||2330000000|286.23001098633|1|2023-04-27|15/03/2023|3.01|2.57|2280000000|2100000000|270.63000488281|1
2023-05-27 20:22:30|00425|13863|ROP|47.96B|47960000000|449.96|538698|4.03|41|2023-07-27|15/06/2023||3.99||1500000000|449.95999145508|1|2023-04-27|15/03/2023|3.9|3.86|1470000000|1440000000|431.04998779297|1
2023-05-27 20:22:35|00426|39254|RCL|20.2B|20200000000|79|3488370|42.27|40|2023-08-03|15/06/2023||1.47||3360000000|79|1|2023-05-04|15/03/2023|-0.23|-0.69|2890000000|2820000000|67.080001831055|1
2023-05-27 20:22:41|00427|8119|SPGI|115.73B|115730000000|360.78|1240323|2.36|40|2023-08-01|15/06/2023||3.09||3040000000|360.7799987793|1|2023-04-27|15/03/2023|3.15|2.92|3160000000|3060000000|340.07000732422|1
2023-05-27 20:22:47|00428|39107|SBAC|24.25B|24250000000|223.8|769893|-33.88|41|2023-07-31|15/06/2023||1.22||675970000|223.80000305176|1|2023-05-01|15/03/2023|0.93|1.2|675500000|675340000|260.89001464844|1
2023-05-27 20:22:52|00429|8354|SLB|63.4B|63400000000|44.48|9836350|-4.73|36|2023-07-21|15/06/2023||0.7085||8190000000|44.479999542236|1|2023-04-21|15/03/2023|0.63|0.6|7700000000|7450000000|51.970001220703|1
2023-05-27 20:22:58|00430|8940|STX|12.9B|12900000000|62.29|2322378|-27.34|40|2023-07-20|15/06/2023||-0.1998||1740000000|62.290000915527|1|2023-04-20|15/03/2023|-0.28|0.24|1860000000|1990000000|62.860000610352|1
2023-05-27 20:23:04|00431|8076|SEE|5.79B|5790000000|40.1|1174298|-36.15|41|2023-08-01|15/06/2023||0.752||1440000000|40.099998474121|1|2023-05-02|15/03/2023|0.74|0.77|1300000000|1360000000|47.869998931885|1
2023-05-27 20:23:10|00432|8222|SRE|45.26B|45260000000|143.85|1373692|-12.74|41|2023-08-03|15/06/2023||1.83||3450000000|143.85000610352|1|2023-05-04|15/03/2023|2.92|2.75|6560000000|3810000000|152.61999511719|1
2023-05-27 20:23:16|00433|7986|SHW|59.11B|59110000000|229.14|1409080|-15.75|40|2023-07-25|15/06/2023||2.65||6030000000|229.13999938965|1|2023-04-25|15/03/2023|2.04|1.79|5440000000|5140000000|236.55999755859|1
2023-05-27 20:23:23|00434|39114|SIG|3.13B|3130000000|69.36|812871|13.72|40|2023-08-31|15/07/2023||2.4||1770000000|69.360000610352|1|2023-06-08|15/04/2023||1.44||1710000000|69.360000610352|1
2023-05-27 20:23:28|00435|8210|SPG|38.31B|38310000000|102.36|1528158|-8.63|40|2023-07-31|15/06/2023||1.6||1270000000|102.36000061035|1|2023-05-02|15/03/2023|1.38|1.44|1350000000|1260000000|113.48999786377|1
2023-05-27 20:23:34|00436|32515|SLG|1.42B|1420000000|21.99|3406081|-64.75|40|2023-07-19|15/06/2023||-0.6169||179170000|21.989999771118|1|2023-04-19|15/03/2023|-0.63|-0.61|223580000|182760000|24.5|1
2023-05-27 20:23:40|00437|8001|SNA|13.62B|13620000000|257.35|306487|17.37|41|2023-07-20|15/06/2023||4.5||1180000000|257.35000610352|1|2023-04-20|15/03/2023|4.6|4.14|1180000000|1130000000|239.77000427246|1
2023-05-27 20:23:46|00438|7956|SO|75.75B|75750000000|69.47|4362652|-7.73|41|2023-08-03|15/06/2023||0.8216||6540000000|69.470001220703|1|2023-04-27|15/03/2023|0.79|0.74|6480000000|6220000000|72.589996337891|1
2023-05-27 20:23:52|00439|7914|LUV|17.64B|17640000000|29.65|6961290|-34.11|40|2023-07-27|15/06/2023||1.05||6940000000|29.64999961853|1|2023-04-27|15/03/2023|-0.27|-0.23|5700000000|5730000000|30.89999961853|1
2023-05-27 20:23:59|00440|8160|SWK|12.05B|12050000000|78.7|1636691|-33.98|41|2023-07-25|15/06/2023||-0.3665||4140000000|78.699996948242|1|2023-05-04|15/03/2023|-0.41|-0.73|3900000000|4010000000|86.540000915527|1
2023-05-27 20:24:05|00441|7967|STT|22.89B|22890000000|68.47|2874672|-3.55|40|2023-07-14|15/06/2023||2.11||3140000000|68.470001220703|1|2023-04-17|15/03/2023|1.52|1.65|3100000000|3120000000|80.029998779297|1
2023-05-27 20:24:10|00442|6499|SRCL|3.99B|3990000000|43.11|436472|-12.94|40|2023-08-03|15/06/2023||0.4883||684890000|43.110000610352|1|2023-04-27|15/03/2023|0.49|0.43|684300000|671130000|42.229999542236|1
2023-05-27 20:24:16|00443|8186|SYK|103.47B|103470000000|272.58|1244207|16.02|41|2023-07-25|15/06/2023||2.38||4820000000|272.57998657227|1|2023-05-01|15/03/2023|2.14|2.01|4800000000|4560000000|299.64999389648|1
2023-05-27 20:24:22|00444|940815|SYF|13.24B|13240000000|30.9|6042512|-12.17|36|2023-07-19|15/06/2023||1.25||3320000000|30.89999961853|1|2023-04-19|15/03/2023|1.35|1.49|3200000000|3140000000|30.25|1
2023-05-27 20:24:29|00445|8285|SYY|35.83B|35830000000|70.72|2352363|-14.63|41|2023-08-08|15/06/2023||1.33||19930000000|70.720001220703|1|2023-05-02|15/03/2023|0.9|0.92|18900000000|18520000000|76.819999694824|1
2023-05-27 20:24:34|00446|6480|TROW|23.95B|23950000000|106.63|1497979|-16.52|40|2023-07-26|15/06/2023||1.71||1580000000|106.62999725342|1|2023-05-02|15/03/2023|1.69|1.65|1540000000|1530000000|111.30999755859|1
2023-05-27 20:24:40|00447|7959|TPR|9.66B|9660000000|41.69|3258306|24.82|40|2023-08-17|15/06/2023||0.9609||1660000000|41.689998626709|1|2023-05-11|15/03/2023|0.78|0.6|1510000000|1440000000|37.139999389648|1
2023-05-27 20:24:46|00448|8180|TGT|64.12B|64120000000|138.93|3526492|-14.87|39|2023-08-16|15/07/2023||1.95||25780000000|138.92999267578|1|2023-05-17|15/04/2023|2.05|1.79|25320000000|25370000000|156.91000366211|1
2023-05-27 20:24:52|00449|19701|TEL|38.69B|38690000000|122.78|1503401|-1.65|41|2023-07-26|15/06/2023||1.67||4040000000|122.7799987793|1|2023-04-26|15/03/2023|1.65|1.58|4160000000|3920000000|124.18000030518|1
2023-05-27 20:24:58|00450|13843|FTI|6.15B|6150000000|13.930|5444066|61.23|40|2023-07-26|15/06/2023||0.1526||1920000000|13.930000305176|1|2023-04-27|15/03/2023|0.00|0.0243|1720000000|1670000000|12.810000419617|1
2023-05-27 20:25:12|00451|8305|TXT|12.67B|12670000000|62.81|1416445|-2.38|41|2023-07-27|15/06/2023||1.21||3400000000|62.810001373291|1|2023-04-27|15/03/2023|1.05|0.99|3020000000|3120000000|65.559997558594|1
2023-05-27 20:25:18|00452|8299|AES|13.3B|13300000000|19.87|5043896|-9.68|41|2023-08-03|15/06/2023||0.2774||2950000000|19.870000839233|1|2023-05-04|15/03/2023|0.22|0.2238|3240000000|2840000000|22.450000762939|1
2023-05-27 20:25:24|00453|8147|TMO|201.35B|201350000000|522.02|1330827|-3.35|40|2023-07-26|15/06/2023||5.45||11000000000|522.02001953125|1|2023-04-26|15/03/2023|5.03|5.03|10710000000|10650000000|548.38000488281|1
2023-05-27 20:25:30|00454|8227|TJX|88.66B|88660000000|77|4729707|20.11|42|2023-08-16|15/07/2023||0.7605||12400000000|77|1|2023-05-17|15/04/2023|0.76|0.71|11800000000|11810000000|78.220001220703|1
2023-05-27 20:25:36|00455|32379|TSCO|23.17B|23170000000|211.5|1035089|13.77|40|2023-07-20|15/06/2023||3.98||4310000000|211.5|1|2023-04-27|15/03/2023|1.65|1.72|3300000000|3320000000|243.19000244141|1
2023-05-27 20:25:41|00456|20793|TDG|43.53B|43530000000|792.49|273529|32.14|41|2023-08-08|15/06/2023||6.37||1680000000|792.48999023438|1|2023-05-09|15/03/2023|5.98|5.45|1590000000|1520000000|772.29998779297|1
2023-05-27 20:25:47|00457|8239|TNL|2.89B|2890000000|37.93|759918|-24.52|40|2023-07-27|15/06/2023||1.42||957280000|37.930000305176|1|2023-04-26|15/03/2023|0.89|0.77|879000000|839550000|39.319999694824|1
2023-05-27 20:25:54|00458|8159|TRV|39.79B|39790000000|172.29|1397799|-1.48|40|2023-07-20|15/06/2023||2.52||9970000000|172.28999328613|1|2023-04-19|15/03/2023|4.11|3.61|9700000000|9340000000|172|1
2023-05-27 20:26:00|00459|32539|TRIP|2.18B|2180000000|15.31|2485138|-39.17|40|2023-08-03|15/06/2023||0.3733||473300000|15.310000419617|1|2023-05-03|15/03/2023|0.05|0.04|371000000|360300000|18.260000228882|1
2023-05-27 20:26:06|00460|7918|TFC|40.89B|40890000000|30.7|16872766|-36.58|41|2023-07-20|15/06/2023||1.16||6170000000|30.700000762939|1|2023-04-20|15/03/2023|1.05|1.14|6150000000|6100000000|34.790000915527|1
2023-05-27 20:26:13|00461|8179|TSN|18.5B|18500000000|52.01|3664256|-42.06|41|2023-08-07|15/06/2023||0.402||13680000000|52.009998321533|1|2023-05-08|15/03/2023|-0.04|0.8|13130000000|13590000000|60.689998626709|1
2023-05-27 20:26:19|00462|8310|USB|47.01B|47010000000|30.67|18954847|-41.18|41|2023-07-19|15/06/2023||1.09||7200000000|30.670000076294|1|2023-04-19|15/03/2023|1.16|1.1|7180000000|7150000000|35.189998626709|1
2023-05-27 20:26:26|00463|32535|UDR|13.75B|13750000000|39.23|2279860|-17.57|40|2023-08-01|15/06/2023||0.1253||408850000|39.229999542236|1|2023-04-26|15/03/2023|0.09|0.11|399550000|405700000|40.860000610352|1
2023-05-27 20:26:33|00464|39338|ULTA|20.93B|20930000000|420.27|777591|11.19|39|2023-08-31|15/07/2023||5.95||2500000000|420.26998901367|1|2023-05-25|15/04/2023|6.88|6.82|2630000000|2620000000|481.42999267578|1
2023-05-27 20:26:39|00465|13959|UAA|3.03B|3030000000|7.11|7250406|-29.53|42|2023-05-09|15/03/2023|0.18|0.15|1400000000|1360000000|8.6499996185303|1|2023-02-08|15/12/2022|0.16|0.0896|1580000000|1550000000|12.220000267029|1
2023-05-27 20:26:44|00466|976067|UA|3.03B|3030000000|6.51|3204982|-28.7|32|2023-05-09|15/03/2023|0.18|0.15|1400000000|1360000000|7.8200001716614|1|2023-02-09|15/07/2023||0.094||1410000000|9.8800001144409|1
2023-05-27 20:26:50|00467|8083|UNP|117.84B|117840000000|193.1|3171357|-12.74|41|2023-07-20|15/06/2023||2.78||6170000000|193.10000610352|1|2023-04-20|15/03/2023|2.67|2.58|6100000000|6060000000|202|1
2023-05-27 20:26:56|00468|13061|UAL|15.5B|15500000000|47.26|7673806|2.58|40|2023-07-18|15/06/2023||3.83||13890000000|47.259998321533|1|2023-04-18|15/03/2023|-0.63|-0.74|11400000000|11430000000|42.380001068115|1
2023-05-27 20:27:02|00469|8199|UPS|147.36B|147360000000|171.57|3417420|-3.82|40|2023-07-26|15/06/2023||2.53||23190000000|171.57000732422|1|2023-04-25|15/03/2023|2.2|2.21|22900000000|23020000000|195.85000610352|1
2023-05-27 20:27:08|00470|32516|URI|24.12B|24120000000|350.97|1018531|23.22|40|2023-07-26|15/06/2023||8.98||3440000000|350.9700012207|1|2023-04-26|15/03/2023|7.95|8.01|3290000000|3160000000|377.64001464844|1
2023-05-27 20:27:14|00471|39147|UHS|8.98B|8980000000|127.98|713389|3.84|40|2023-07-24|15/06/2023||2.42||3500000000|127.98000335693|1|2023-04-25|15/03/2023|2.34|2.19|3470000000|3450000000|140.69999694824|1
2023-05-27 20:27:19|00472|8174|UNM|8.97B|8970000000|45.5|1695438|26.49|41|2023-08-01|15/06/2023||1.82||3080000000|45.5|1|2023-05-02|15/03/2023|1.87|1.65|3040000000|3050000000|41.830001831055|1
2023-05-27 20:27:25|00473|8241|VLO|41.15B|41150000000|113.82|4669600|-11.16|41|2023-07-27|15/06/2023||5.2||35770000000|113.81999969482|1|2023-04-27|15/03/2023|8.27|6.94|36440000000|34590000000|116.63999938965|1
2023-05-27 20:27:31|00474|13866|VTR|17.31B|17310000000|42.88|2225872|-23.94|40|2023-08-04|15/06/2023||-0.0083||1080000000|42.880001068115|1|2023-05-08|15/03/2023|0.04|-0.1|1080000000|1040000000|47.849998474121|1
2023-05-27 20:27:37|00475|7870|VFC|7.02B|7020000000|18.05|8126259|-63.07|39|2023-07-27|15/06/2023||-0.0058||2210000000|18.049999237061|1|2023-05-23|15/03/2023|0.17|0.14|2740000000|2720000000|19.559999465942|1
2023-05-27 20:27:43|00476|8171|PARA|9.82B|9820000000|14.91|4289530|-53.98|41|2023-08-03|15/06/2023||0.0708||7460000000|14.909999847412|1|2023-05-04|15/03/2023|0.09|0.17|7270000000|7420000000|22.889999389648|1
2023-05-27 20:27:49|00477|13570|VTRS|10.92B|10920000000|9.11|9543270|-24.15|40|2023-08-07|15/06/2023||0.709||3870000000|9.1099996566772|1|2023-05-08|15/03/2023|0.19|0.69|3730000000|3800000000|9.2799997329712|1
2023-05-27 20:27:55|00478|7863|VNO|2.74B|2740000000|13.33|4466872|-61.95|41|2023-07-31|15/06/2023||-0.0089||446380000|13.329999923706|1|2023-05-01|15/03/2023|0.01|-0.02|445920000|453280000|15.010000228882|1
2023-05-27 20:28:01|00479|7974|VMC|26.08B|26080000000|196|783751|19.31|41|2023-08-02|15/06/2023||1.87||2030000000|196|1|2023-05-04|15/03/2023|0.95|0.61|1650000000|1570000000|178.61999511719|1
2023-05-27 20:28:06|00480|8058|WM|65.61B|65610000000|161.28|1710026|2.08|41|2023-07-26|15/06/2023||1.55||5240000000|161.2799987793|1|2023-04-26|15/03/2023|1.31|1.29|4890000000|4850000000|165.57000732422|1
2023-05-27 20:28:12|00481|7881|WAT|15.38B|15380000000|260.61|478558|-18.53|41|2023-08-01|15/06/2023||2.64||739710000|260.60998535156|1|2023-05-09|15/03/2023|2.49|2.62|685000000|697940000|296.5|1
2023-05-27 20:28:18|00482|13867|WEC|27.41B|27410000000|86.9|1382917|-17.55|41|2023-08-01|15/06/2023||0.911||2090000000|86.900001525879|1|2023-05-01|15/03/2023|1.61|1.61|2900000000|2810000000|96.169998168945|1
2023-05-27 20:28:24|00483|7992|WFC|154.7B|154700000000|41.23|26638943|-9.58|40|2023-07-14|15/06/2023||1.23||20050000000|41.229999542236|1|2023-04-14|15/03/2023|1.23|1.12|20730000000|20120000000|39.659999847412|1
2023-05-27 20:28:30|00484|13848|WELL|36.55B|36550000000|73.54|2314618|-16.98|41|2023-07-28|15/06/2023||0.1498||1570000000|73.540000915527|1|2023-05-02|15/03/2023|0.05|0.13|1560000000|1520000000|78.26000213623|1
2023-05-27 20:28:35|00485|8117|WDC|12.7B|12700000000|39.71|3950412|-34.56|40|2023-08-03|15/06/2023||-1.27||2860000000|39.709999084473|1|2023-05-08|15/03/2023|-1.37|-1.57|2800000000|2710000000|33.450000762939|1
2023-05-27 20:28:41|00486|8323|WU|4.39B|4390000000|11.71|9301116|-33.5|41|2023-08-03|15/06/2023||0.3899||1040000000|11.710000038147|1|2023-05-02|15/03/2023|0.43|0.34|1040000000|998500000|10.869999885559|1
2023-05-27 20:28:47|00487|955555|WRK|7.29B|7290000000|28.47|2323839|-39.94|33|2023-08-03|15/06/2023||0.5293||5270000000|28.469999313354|1|2023-05-04|15/03/2023|0.77|0.5|5300000000|5240000000|28.89999961853|1
2023-05-27 20:28:54|00488|8953|WY|20.69B|20690000000|28.25|3980825|-25.49|40|2023-07-28|15/06/2023||0.2263||2040000000|28.25|1|2023-04-27|15/03/2023|0.21|0.12|1880000000|1850000000|29.190000534058|1
2023-05-27 20:29:02|00489|8228|WHR|7.35B|7350000000|134.22|789360|-25|41|2023-07-25|15/06/2023||3.72||4780000000|134.2200012207|1|2023-04-24|15/03/2023|2.66|2.17|4650000000|4490000000|140.97999572754|1
2023-05-27 20:29:08|00490|8122|WMB|35.02B|35020000000|28.75|6713232|-22.13|41|2023-08-02|15/06/2023||0.4154||2660000000|28.75|1|2023-05-03|15/03/2023|0.56|0.47|3080000000|2610000000|29.299999237061|1
2023-05-27 20:29:14|00491|29740|WTW|23.52B|23520000000|221.02|530231|6.2|37|2023-08-03|15/06/2023||2.35||2130000000|221.02000427246|1|2023-04-27|15/03/2023|2.84|2.77|2200000000|2220000000|237.77000427246|1
2023-05-27 20:29:19|00492|8030|GWW|33.32B|33320000000|664.23|271491|39.13|41|2023-07-27|15/06/2023||8.95||4200000000|664.22998046875|1|2023-04-27|15/03/2023|9.61|8.51|4100000000|4080000000|659.82000732422|1
2023-05-27 20:29:25|00493|6392|WYNN|11.42B|11420000000|101.13|2433372|56.96|40|2023-08-08|15/06/2023||0.5508||1500000000|101.12999725342|1|2023-05-09|15/03/2023|0.29|-0.05|1420000000|1370000000|112.76000213623|1
2023-05-27 20:29:31|00494|8003|XRX|2.27B|2270000000|14.45|1308304|-20.21|40|2023-07-25|15/06/2023||0.2624||1760000000|14.460000038147|1|2023-04-25|15/03/2023|0.49|0.18|1720000000|1740000000|13.60000038147|1
2023-05-27 20:29:36|00495|32532|XYL|17.76B|17760000000|98.35|2030450|17.18|41|2023-08-01|15/06/2023||0.8144||1490000000|98.349998474121|1|2023-05-04|15/03/2023|0.72|0.62|1450000000|1350000000|104.15000152588|1
2023-05-27 20:29:42|00496|8327|YUM|36.37B|36370000000|129.86|1452142|10.28|40|2023-08-02|15/06/2023||1.23||1750000000|129.86000061035|1|2023-05-03|15/03/2023|1.06|1.13|1650000000|1620000000|142.89999389648|1
2023-05-27 20:29:48|00497|7902|ZBH|26.62B|26620000000|127.65|1248405|5.8|40|2023-08-01|15/06/2023||1.81||1820000000|127.65000152588|1|2023-05-02|15/03/2023|1.89|1.64|1830000000|1710000000|138.83000183105|1
2023-05-27 20:29:54|00498|6418|ZION|4.24B|4240000000|28.66|6996242|-49.18|40|2023-07-19|15/06/2023||1.31||795090000|28.659999847412|1|2023-04-19|15/03/2023|1.33|1.53|839000000|846770000|30.459999084473|1
2023-05-27 20:30:00|00499|41176|ZTS|76.13B|76130000000|164.74|1838909|-0.7|39|2023-08-08|15/06/2023||1.32||2170000000|164.74000549316|1|2023-05-04|15/03/2023|1.31|1.25|2000000000|2020000000|177.72999572754|1
2023-05-27 20:30:06|00500|41239|NOW|109.5B|109500000000|537.46|1582832|18.16|40|2023-07-26|15/06/2023||2.05||2130000000|537.46002197266|1|2023-04-26|15/03/2023|2.37|2.04|2140000000|2080000000|442.2799987793|1
2023-05-27 20:30:12|00501|13933|BX|100.14B|100140000000|85.7|4868944|-27.56|41|2023-07-20|15/06/2023||0.9356||2510000000|85.699996948242|1|2023-04-20|15/03/2023|0.97|0.95|2490000000|2460000000|92.550003051758|1
2023-05-27 20:30:18|00502|961620|SQ|35.69B|35690000000|59|15049766|-29.27|31|2023-08-03|15/06/2023||0.3841||5100000000|59|1|2023-05-04|15/03/2023|0.4|0.35|4990000000|4600000000|59.319999694824|1
2023-05-27 20:30:22|00503|1166012|SNOW|48.89B|48890000000|150.01|5881923|18.3|17|2023-08-24|15/07/2023||0.1104||679440000|150.00999450684|1|2023-05-24|15/04/2023|0.15|0.06|623600000|611130000|175.16000366211|1
2023-05-27 20:30:27|00504|1115848|UBER|77.82B|77820000000|38.45|22967965|66.45|23|2023-08-10|15/06/2023||-0.0174||9280000000|38.450000762939|1|2023-05-02|15/03/2023|-0.08|-0.09|8800000000|8700000000|32.740001678467|1
2023-05-27 20:30:33|00505|41268|PANW|64.75B|64750000000|211.7|3838186|26.49|40|2023-08-30|15/07/2023||1.2||1950000000|211.69999694824|1|2023-05-23|15/04/2023|1.1|0.93|1720000000|1720000000|192.11000061035|1
2023-05-27 20:30:38|00506|1152334|NET|20.29B|20290000000|61.14|5238812|9.08|18|2023-08-03|15/06/2023||0.0753||305600000|61.139999389648|1|2023-04-27|15/03/2023|0.08|0.03|290200000|290800000|59.520000457764|1
2023-05-27 20:30:43|00507|16141|FTNT|53.21B|53210000000|67.77|4443512|15.14|40|2023-08-02|15/06/2023||0.3422||1300000000|67.769996643066|1|2023-05-04|15/03/2023|0.34|0.29|1260000000|1200000000|60.490001678467|1
2023-05-27 20:30:48|00508|1152784|DDOG|29.99B|29990000000|93.16|5332692|3.94|20|2023-08-03|15/06/2023||0.281||501940000|93.160003662109|1|2023-05-04|15/03/2023|0.28|0.24|482000000|470460000|65.839996337891|1
2023-05-27 20:30:54|00509|48371|VEEV|26.51B|26510000000|165.48|988262|-0.02|39|2023-08-30|15/07/2023||1.07||581010000|165.47999572754|1|2023-05-31|15/04/2023||0.7927||515860000|165.47999572754|1
2023-05-27 20:30:59|00510|989534|TTD|33.08B|33080000000|67.67|3628386|38.02|28|2023-08-10|15/06/2023||0.252||453020000|67.669998168945|1|2023-05-10|15/03/2023|0.23|0.13|382800000|363950000|64.120002746582|1
2023-05-27 20:31:05|00511|1072316|SPOT|29.18B|29180000000|150.31|1508104|38.38|26|2023-07-26|15/06/2023||-0.6435||3210000000|150.30999755859|1|2023-04-25|15/03/2023|-1.16|-0.86|3040000000|3090000000|131.44999694824|1
2023-05-27 20:31:09|00512|1166239|PLTR|28.92B|28920000000|13.65|46690445|63.28|14|2023-08-09|15/06/2023||0.0495||532120000|13.64999961853|1|2023-05-08|15/03/2023|0.05|0.04|525000000|505820000|7.4099998474121|1
2023-05-27 20:31:15|00513|942355|HUBS|24.63B|24630000000|496.21|575261|48.07|36|2023-08-02|15/06/2023||0.9948||505350000|496.20999145508|1|2023-05-03|15/03/2023|1.2|0.83|501600000|474870000|414.57998657227|1
2023-05-27 20:31:21|00514|21232|MSCI|38.1B|38100000000|475.83|488102|9.95|40|2023-07-25|15/06/2023||3.11||602870000|475.82998657227|1|2023-04-25|15/03/2023|3.14|3.01|592200000|592350000|544.60998535156|1
2023-05-27 20:31:26|00515|32341|EPAM|14.94B|14940000000|258.08|526486|-20.06|40|2023-08-03|15/06/2023||2.43||1260000000|258.07998657227|1|2023-05-05|15/03/2023|2.47|2.37|1210000000|1210000000|270.41000366211|1
2023-05-27 20:31:32|00516|1052405|MDB|19.99B|19990000000|283.36|1733068|21.58|27|2023-08-31|15/07/2023||0.1412||362650000|283.35998535156|1|2023-06-01|15/04/2023||0.1848||347670000|283.35998535156|1
2023-05-27 20:31:38|00517|39333|ODFL|34.63B|34630000000|315.83|717182|21.03|40|2023-07-27|15/06/2023||2.76||1480000000|315.82998657227|1|2023-04-26|15/03/2023|2.58|2.69|1440000000|1480000000|339.36999511719|1
2023-05-27 20:31:44|00518|31028|ENPH|22.64B|22640000000|165.2|3908874|-7.6|40|2023-07-25|15/06/2023||1.28||730210000|165.19999694824|1|2023-04-25|15/03/2023|1.37|1.21|726000000|719280000|224.60000610352|1
2023-05-27 20:31:50|00519|949620|ETSY|10.55B|10550000000|85.53|3383840|9.3|34|2023-08-08|15/06/2023||0.4312||619200000|85.529998779297|1|2023-05-03|15/03/2023|0.53|0.5|640900000|622050000|99.190002441406|1
2023-05-27 20:31:55|00520|1050149|ROKU|7.89B|7890000000|56.05|7640399|-36.7|26|2023-08-02|15/06/2023||-1.27||773790000|56.049999237061|1|2023-04-26|15/03/2023|-1.38|-1.48|741000000|707490000|57.720001220703|1
2023-05-27 20:32:01|00521|17608|ZBRA|13.61B|13610000000|264.72|305445|-20.38|40|2023-08-01|15/06/2023||3.32||1330000000|264.7200012207|1|2023-05-02|15/03/2023|3.94|3.93|1410000000|1400000000|287.45001220703|1
2023-05-27 20:32:07|00522|24282|WST|25.5B|25500000000|343.5|437698|12.45|40|2023-07-27|15/06/2023||1.97||763600000|343.5|1|2023-04-27|15/03/2023|1.98|1.65|716600000|691670000|357.23001098633|1
2023-05-27 20:32:12|00523|1167745|DASH|26.2B|26200000000|67.44|3731749|-8.48|16|2023-08-10|15/06/2023||-0.4457||2060000000|67.440002441406|1|2023-05-04|15/03/2023|-0.41|-0.58|2040000000|1930000000|62.360000610352|1
2023-05-27 20:32:17|00524|103925|ANET|52.52B|52520000000|170.35|3000889|64.26|36|2023-08-03|15/06/2023||1.43||1380000000|170.35000610352|1|2023-05-01|15/03/2023|1.43|1.35|1350000000|1310000000|160.16000366211|1
2023-05-27 20:32:23|00525|39269|GNRC|7.18B|7180000000|115.43|1074256|-52.15|40|2023-07-26|15/06/2023||1.14||980570000|115.43000030518|1|2023-05-03|15/03/2023|0.63|0.49|888000000|841020000|102.80000305176|1
2023-05-27 20:32:28|00526|1166014|U|10.47B|10470000000|27.65|7752810|-27.84|17|2023-08-08|15/06/2023||0.0748||518250000|27.64999961853|1|2023-05-10|15/03/2023|-0.67|-0.028|500000000|481460000|28.280000686646|1
2023-05-27 20:32:33|00527|1072222|ZS|18.96B|18960000000|130.62|3133924|-8.1|26|2023-09-07|15/07/2023||0.4709||426770000|130.61999511719|1|2023-06-01|15/04/2023||0.4211||411720000|130.61999511719|1
2023-05-27 20:32:38|00528|1155833|BILL|10.44B|10440000000|98.27|2265951|-15.43|19|2023-08-24|15/06/2023||0.4009||280590000|98.269996643066|1|2023-05-04|15/03/2023|0.5|0.24|272600000|247050000|78.629997253418|1
2023-05-27 20:32:43|00529|1127189|PINS|16.57B|16570000000|24.23|11716360|24|23|2023-07-27|15/06/2023||0.1169||695260000|24.229999542236|1|2023-04-27|15/03/2023|0.08|0.01|603000000|594160000|26.610000610352|1
2023-05-27 20:32:50|00530|16662|MPWR|24.7B|24700000000|520.92|533848|23.54|40|2023-08-01|15/06/2023||2.8||455420000|520.91998291016|1|2023-05-04|15/03/2023|3|2.98|451100000|450340000|466.10998535156|1
2023-05-27 20:32:55|00531|15828|CSGP|32.07B|32070000000|78.49|1830462|32.2|40|2023-07-25|15/06/2023||0.298||606990000|78.48999786377|1|2023-04-25|15/03/2023|0.29|0.25|584370000|579450000|70.26000213623|1
2023-05-27 20:33:01|00532|101887|PAYC|16.26B|16260000000|280.95|538938|-0.26|37|2023-08-01|15/06/2023||1.59||398080000|280.95001220703|1|2023-05-02|15/03/2023|2.46|2.35|452000000|444240000|297.54998779297|1
2023-05-27 20:33:07|00533|39123|LNG|33.75B|33750000000|138.9|1584486|2.06|40|2023-08-03|15/06/2023||3.2||4420000000|138.89999389648|1|2023-05-02|15/03/2023|5.43|5.61|7300000000|5410000000|153|1
2023-05-27 20:33:13|00534|41232|IQV|37.01B|37010000000|199.45|1186108|-3.99|40|2023-07-25|15/06/2023||2.38||3710000000|199.44999694824|1|2023-04-27|15/03/2023|2.45|2.41|3650000000|3610000000|189.97999572754|1
2023-05-27 20:33:19|00535|8362|TER|16.08B|16080000000|103.71|1598916|-1.17|40|2023-07-25|15/06/2023||0.65||619120000|103.70999908447|1|2023-04-26|15/03/2023|0.55|0.43|618000000|596550000|94.349998474121|1
2023-05-27 20:33:24|00536|16924|PLUG|4.95B|4950000000|8.25|20806714|-51.64|40|2023-08-10|15/06/2023||-0.2427||252550000|8.25|1|2023-05-09|15/03/2023|-0.35|-0.25|210300000|206930000|9.289999961853|1
2023-05-27 20:33:31|00537|1130930|AVTR|13.94B|13940000000|20.65|6470033|-35|22|2023-07-27|15/06/2023||0.3389||1880000000|20.64999961853|1|2023-04-28|15/03/2023|0.29|0.29|1780000000|1770000000|18.739999771118|1
2023-05-27 20:33:41|00538|1159534|CARR|34.14B|34140000000|40.89|5756319|3.97|17|2023-07-27|15/06/2023||0.7683||5820000000|40.889999389648|1|2023-04-25|15/03/2023|0.52|0.48|5300000000|5050000000|41.930000305176|1
2023-05-27 20:33:46|00539|1008759|CVNA|2.23B|2230000000|11.74|15182738|-62.24|27|2023-08-03|15/06/2023||-1.54||2590000000|11.739999771118|1|2023-05-04|15/03/2023|-1.89|-2.04|2610000000|2660000000|7.0700001716614|1
2023-05-27 20:33:51|00540|1158864|TT|38.04B|38040000000|166.8|1693189|21.92|28|2023-08-02|15/06/2023||2.54||4600000000|166.80000305176|1|2023-05-03|15/03/2023|1.41|1.34|3700000000|3640000000|188.55999755859|1
2023-05-27 20:33:57|00541|41236|RNG|3.33B|3330000000|34.78|2263396|-43.86|39|2023-08-01|15/06/2023||0.7508||536290000|34.779998779297|1|2023-05-09|15/03/2023|0.76|0.69|534000000|527980000|26.690000534058|1
2023-05-27 20:34:03|00542|16943|POOL|12.81B|12810000000|328.01|368309|-18.17|40|2023-07-20|15/06/2023||6.31||1920000000|328.01000976562|1|2023-04-20|15/03/2023|2.46|3.27|1210000000|1310000000|338.67001342773|1
2023-05-27 20:34:09|00543|16942|PODD|19B|19000000000|272.63|905551|19.02|40|2023-08-03|15/06/2023||0.2641||386070000|272.63000488281|1|2023-05-04|15/03/2023|0.23|0.11|358100000|330940000|320.98999023438|1
2023-05-27 20:34:15|00544|15375|ALNY|23.44B|23440000000|188.26|710298|49.89|40|2023-08-01|15/06/2023||-1.52||334120000|188.25999450684|1|2023-05-04|15/03/2023|-1.06|-1.68|319290000|312270000|199.5|1
2023-05-27 20:34:20|00545|13978|ENTG|16.05B|16050000000|107.22|1566092|-0.8|40|2023-07-27|15/06/2023||0.566||871590000|107.2200012207|1|2023-05-11|15/03/2023|0.65|0.52|922400000|892670000|78.110000610352|1
2023-05-27 20:34:26|00546|17327|TECH|13.15B|13150000000|83.5|1021781|-8.57|40|2023-08-08|15/06/2023||0.5499||315780000|83.5|1|2023-05-03|15/03/2023|0.53|0.53|294100000|296610000|80.199996948242|1
2023-05-27 20:34:32|00547|24312|TYL|16.5B|16500000000|393.6|254178|12.01|40|2023-07-26|15/06/2023||1.89||492150000|393.60000610352|1|2023-04-26|15/03/2023|1.76|1.69|471900000|471440000|364.01000976562|1
2023-05-27 20:34:38|00548|39159|BR|17.65B|17650000000|149.59|576845|3.57|40|2023-08-10|15/06/2023||3.11||1860000000|149.58999633789|1|2023-05-02|15/03/2023|2.05|2.03|1650000000|1650000000|144.17999267578|1
2023-05-27 20:34:44|00549|20164|CRL|9.94B|9940000000|194.12|566106|-15.68|40|2023-08-02|15/06/2023||2.6||1050000000|194.11999511719|1|2023-05-11|15/03/2023|2.78|2.59|1030000000|986310000|186.30000305176|1
2023-05-27 20:34:50|00550|41257|BURL|10.25B|10250000000|159.11|1100082|-6.33|38|2023-08-24|15/07/2023||0.4987||2160000000|159.11000061035|1|2023-05-25|15/04/2023|0.84|0.93|2130000000|2180000000|166.89999389648|1
2023-05-27 20:34:56|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|46|38|2023-02-02|15/12/2022||1.14||292190000|381.01998901367|1|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000|252.08000183105|1
2023-05-27 20:35:02|00552|991169|COUP|6.12B|6120000000|80.97|4169452|16.65|28|2023-06-06|15/04/2023||0.1296||226000000|80.970001220703|1|2023-03-14|15/01/2023||0.0745||220800000|80.970001220703|1
2023-05-27 20:35:07|00553|1123146|LYFT|3.17B|3170000000|8.38|19653016|-52.6|23|2023-08-02|15/06/2023||-0.0149||1020000000|8.3800001144409|1|2023-05-04|15/03/2023|-0.5|-0.08|1000000000|981710000|10.890000343323|1
2023-05-27 20:35:13|00554|943806|KEYS|28.79B|28790000000|161.63|1146435|14.42|35|2023-08-16|15/07/2023||2.03||1380000000|161.63000488281|1|2023-05-16|15/04/2023|2.12|1.95|1390000000|1380000000|148.80000305176|1
2023-05-27 20:35:18|00555|20322|FDS|14.88B|14880000000|388.44|253007|2.53|39|2023-06-27|15/05/2023||3.6||527560000|388.44000244141|1|2023-03-23|15/02/2023|3.8|3.69|515100000|515480000|415.64999389648|1
2023-05-27 20:35:24|00556|24350|TREX|5.76B|5760000000|52.93|1065610|-18.96|40|2023-07-31|15/06/2023||0.5301||317180000|52.930000305176|1|2023-05-08|15/03/2023|0.38|0.33|239000000|237640000|55.229999542236|1
2023-05-27 20:35:30|00557|955554|TRU|13.99B|13990000000|72.4|1630434|-15.13|33|2023-07-25|15/06/2023||0.825||957600000|72.400001525879|1|2023-04-25|15/03/2023|0.8|0.74|940300000|913900000|63.840000152588|1
2023-05-27 20:35:36|00558|16631|MKTX|10.52B|10520000000|279.28|346131|-1.01|40|2023-07-19|15/06/2023||1.77||191690000|279.2799987793|1|2023-04-26|15/03/2023|1.96|1.94|203200000|202920000|315.76000976562|1
2023-05-27 20:35:42|00559|16040|EXAS|14.8B|14800000000|82.01|1943358|64.48|40|2023-07-26|15/06/2023||-0.4973||596530000|82.01000213623|1|2023-05-09|15/03/2023|-0.42|-0.74|602450000|543290000|68.550003051758|1
2023-05-27 20:35:48|00560|20937|MTN|9.74B|9740000000|241.41|409388|-4.83|40|2023-09-28|15/07/2023||-3.01||286110000|241.41000366211|1|2023-06-08|15/04/2023||8.8||1270000000|241.41000366211|1
2023-05-27 20:35:54|00561|985558|TWLO|11.05B|11050000000|60.1|4782140|-40.39|29|2023-07-27|15/06/2023||0.299||991790000|60.099998474121|1|2023-05-09|15/03/2023|0.47|0.21|1010000000|1000000000|54.840000152588|1
2023-05-27 20:35:58|00562|1152338|TXG|6.14B|6140000000|52.88|874049|11.68|18|2023-08-02|15/06/2023||-0.3883||139270000|52.880001068115|1|2023-05-03|15/03/2023|-0.44|-0.34|134300000|129240000|51.659999847412|1
2023-05-27 20:36:04|00563|15703|CGNX|9.46B|9460000000|54.82|741925|18.76|40|2023-07-31|15/06/2023||0.2552||238480000|54.819999694824|1|2023-05-04|15/03/2023|0.13|0.08|201120000|194950000|47.349998474121|1
2023-05-27 20:36:10|00564|17055|RGEN|9.52B|9520000000|171.02|541117|7.44|40|2023-07-25|15/06/2023||0.497||170870000|171.02000427246|1|2023-05-02|15/03/2023|0.64|0.59|182700000|182190000|153.53999328613|1
2023-05-27 20:36:15|00565|1142207|DT|14.46B|14460000000|49.7|2578757|32.18|20|2023-08-02|15/06/2023||0.2212||326710000|49.700000762939|1|2023-05-17|15/03/2023|0.31|0.22|314000000|304900000|46.810001373291|1
2023-05-27 20:36:21|00566|41254|APO|37.12B|37120000000|65.42|2900698|12.58|40|2023-08-03|15/06/2023||1.66||758390000|65.419998168945|1|2023-05-09|15/03/2023|1.42|1.46|742000000|713260000|61.830001831055|1
2023-05-27 20:36:28|00567|16812|ON|37.41B|37410000000|86.62|6689493|46|40|2023-07-31|15/06/2023||1.2||2020000000|86.620002746582|1|2023-05-01|15/03/2023|1.19|1.08|1960000000|1920000000|71.959999084473|1
2023-05-27 20:36:33|00568|1008761|FND|9.75B|9750000000|91.79|1326828|22.81|27|2023-08-03|15/06/2023||0.6518||1150000000|91.790000915527|1|2023-05-04|15/03/2023|0.66|0.67|1120000000|1110000000|97.550003051758|1
2023-05-27 20:36:39|00569|16535|LPLA|15.35B|15350000000|197.7|1030252|1.57|40|2023-07-27|15/06/2023||4.07||2450000000|197.69999694824|1|2023-04-27|15/03/2023|4.49|4.34|2420000000|2400000000|199.4700012207|1
2023-05-27 20:36:45|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|14.93|24|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1
2023-05-27 20:36:51|00571|13845|GME|7.08B|7080000000|23.25|4434414|-27.6|41|2023-09-06|15/07/2023||-0.2067||1150000000|23.25|1|2023-06-01|15/04/2023||-0.12||1360000000|23.25|1
2023-05-27 20:36:57|00572|8280|LVS|43.06B|43060000000|56.35|4476028|64.91|40|2023-07-19|15/06/2023||0.4159||2310000000|56.349998474121|1|2023-04-19|15/03/2023|0.28|0.16|2120000000|1780000000|59.349998474121|1
2023-05-27 20:37:03|00573|31022|CZR|9.07B|9070000000|42.15|2851533|-17.39|36|2023-08-01|15/06/2023||0.2636||2880000000|42.150001525879|1|2023-05-02|15/03/2023|-0.63|-0.01|2830000000|2750000000|46.509998321533|1
2023-05-27 20:37:09|00574|20861|DPZ|10.6B|10600000000|299.83|752753|-15.69|36|2023-07-20|15/06/2023||3.05||1070000000|299.82998657227|1|2023-04-27|15/03/2023|2.93|2.71|1020000000|1030000000|339.0299987793|1
2023-05-27 20:37:16|00575|16932|PTC|15.51B|15510000000|131.03|702374|16.82|40|2023-07-26|15/06/2023||0.9972||524520000|131.0299987793|1|2023-04-26|15/03/2023|1.16|1.13|542180000|537850000|124.20999908447|1
2023-05-27 20:37:23|00576|16770|NVAX|622.26M|622260000|7.21|6326917|-84.68|40|2023-08-03|15/06/2023||-1.4||168070000|7.210000038147|1|2023-05-09|15/03/2023|-3.41|-3.42|81000000|95610000|7.4499998092651|1
2023-05-27 20:37:28|00577|1156548|DKNG|10.8B|10800000000|23.38|11581513|64.19|18|2023-08-04|15/06/2023||-0.2887||706460000|23.379999160767|1|2023-05-04|15/03/2023|-0.51|-0.85|770000000|694810000|21.920000076294|1
2023-05-27 20:37:33|00578|1096127|ESTC|6.67B|6670000000|69.1|964826|15.15|24|2023-08-25|15/07/2023||0.1311||286620000|69.099998474121|1|2023-06-01|15/04/2023||0.0938||277630000|69.099998474121|1
2023-05-27 20:37:39|00579|32326|WSM|7.28B|7280000000|113.61|1110772|-12.61|39|2023-08-23|15/07/2023||2.73||1970000000|113.61000061035|1|2023-05-23|15/04/2023|2.64|2.38|1760000000|1800000000|112.16000366211|1
2023-05-27 20:37:46|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|-17.28|35|2023-02-09|15/12/2022||0.2451||447070000|77.480003356934|1|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000|76.25|1
2023-05-27 20:37:51|00581|20199|BAH|12.73B|12730000000|96.25|912110|11.34|40|2023-07-31|15/06/2023||1.23||2450000000|96.25|1|2023-05-26|15/03/2023|1.01|0.94|2430000000|2390000000|89.849998474121|1
2023-05-27 20:37:57|00582|31033|FIVE|9.87B|9870000000|177.27|734430|30.63|36|2023-08-30|15/07/2023||0.8823||767670000|177.27000427246|1|2023-06-01|15/04/2023||0.6256||728670000|177.27000427246|1
2023-05-27 20:38:04|00583|958827|NVCR|7.81B|7810000000|73.56|643295|-8.27|32|2023-07-27|15/06/2023||-0.4757||126990000|73.559997558594|1|2023-05-04|15/03/2023|-0.5|-0.32|122200000|127370000|65.940002441406|1
2023-05-27 20:38:11|00584|21255|NVR|18.24B|18240000000|5,617.6|22898|29.14|40|2023-07-21|15/06/2023||101.1||2390000000|5617.5600585938|1|2023-04-25|15/03/2023|99.89|88.96|2180000000|2150000000|5967.2202148438|1
2023-05-27 20:38:15|00585|1167751|UPST|2.06B|2060000000|24.87|6806499|-42.3|16|2023-08-08|15/06/2023||-0.1216||130580000|24.870000839233|1|2023-05-09|15/03/2023|-0.47|-0.82|103000000|99720000|13.380000114441|1
2023-05-27 20:38:21|00586|41270|RH|5.44B|5440000000|246.82|859157|-11.35|34|2023-09-06|15/07/2023||3.14||794040000|246.82000732422|1|2023-05-25|15/04/2023|2.21|2.12|739000000|731720000|259.76998901367|1
2023-05-27 20:38:27|00587|16565|MASI|8.31B|8310000000|157.35|376419|12.93|40|2023-07-25|15/06/2023||0.95||553500000|157.35000610352|1|2023-05-09|15/03/2023|0.87|0.83|565000000|557840000|187.69000244141|1
2023-05-27 20:38:33|00588|6509|AXON|14.4B|14400000000|194.95|1143329|97.88|39|2023-08-08|15/06/2023||0.6157||350530000|194.94999694824|1|2023-05-09|15/03/2023|0.88|0.54|343000000|319740000|221.86000061035|1
2023-05-27 20:38:39|00589|17606|Z|10.46B|10460000000|44.95|2383003|16.84|40|2023-08-03|15/06/2023||0.179||470890000|44.950000762939|1|2023-05-03|15/03/2023|0.0966|0.1|469000000|425110000|42.830001831055|1
2023-05-27 20:38:44|00590|100183|FIVN|4.19B|4190000000|58.8|1508258|-40.43|6|2023-07-26|15/06/2023||0.3924||214730000|58.799999237061|1|2023-05-04|15/03/2023|0.41|0.25|218400000|207940000|56.630001068115|1
2023-05-27 20:38:50|00591|39221|AZPN|10.64B|10640000000|164.00|225436|-13.98|40|2023-08-08|15/06/2023||2.83||395660000|164|1|2023-04-26|15/03/2023|1.06|1.74|229880000|285840000|232.33000183105|1
2023-05-27 20:39:56|00592|29694|TTC|10.88B|10880000000|104.36|536065|28.98|30|2023-08-24|15/07/2023||1.29||1240000000|104.36000061035|1|2023-06-08|15/04/2023||1.53||1450000000|104.36000061035|1
2023-05-27 20:40:02|00593|958113|ARES|25.77B|25770000000|85.2|1027312|20.92|32|2023-07-27|15/06/2023||0.8669||730970000|85.199996948242|1|2023-04-28|15/03/2023|0.71|0.81|693910000|690710000|83.449996948242|1
2023-05-27 20:41:07|00594|942326|W|4.09B|4090000000|36.42|5090476|-35.32|0||
2023-05-27 20:41:12|00595|20529|FICO|19.79B|19790000000|791.62|291012|97.11|40|2023-08-02|15/06/2023||5.19||380760000|791.61999511719|1|2023-04-27|15/03/2023|4.78|5.04|380000000|373200000|714.35998535156|1
2023-05-27 20:41:18|00596|42595|WIX|4.41B|4410000000|77.65|807546|20.37|38|2023-08-09|15/06/2023||0.5575||382790000|77.650001525879|1|2023-05-17|15/03/2023|0.91|0.1445|374070000|369360000|81.449996948242|1
2023-05-27 20:41:24|00597|100228|PCTY|9.63B|9630000000|172.61|500141|0.8|37|2023-08-03|15/06/2023||1.12||301490000|172.61000061035|1|2023-05-04|15/03/2023|1.74|1.53|339900000|333100000|187.24000549316|1
2023-05-27 20:41:30|00598|1096128|GH|3.29B|3290000000|28.08|1985110|-27.1|25|2023-08-03|15/06/2023||-1.21||129410000|28.079999923706|1|2023-05-09|15/03/2023|-1.06|-1.34|128700000|117880000|23.530000686646|1
2023-05-27 20:41:35|00599|40062|FANG|28.76B|28760000000|130.99|2184109|-8.97|18|2023-07-31|15/06/2023||4.55||2050000000|130.99000549316|1|2023-05-01|15/03/2023|4.1|4.35|1930000000|1930000000|142.19999694824|1
2023-05-27 20:41:42|00600|8074|VMW|57.09B|57090000000|133.24|1261862|7.14|41|2023-08-31|15/07/2023||1.77||3500000000|133.24000549316|1|2023-06-01|15/04/2023||1.55||3310000000|133.24000549316|1
2023-05-27 20:41:47|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|32|2022-03-02|15/12/2021||-0.8075||45430000|178.75|1|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000|173.0299987793|1
2023-05-27 20:41:53|00602|958817|PEN|11.72B|11720000000|306.5|350664|115.97|32|2023-08-08|15/06/2023||0.2773||253040000|306.5|1|2023-05-02|15/03/2023|0.23|0.11|241400000|229700000|285.45999145508|1
2023-05-27 20:41:58|00603|6422|LAMR|9.28B|9280000000|91.1|411163|-5.07|24|2023-08-03|15/06/2023||1.4||546330000|91.099998474121|1|2023-05-04|15/03/2023|0.74|0.82|471330000|466000000|102.25|1
2023-05-27 20:42:04|00604|955853|NTRA|5.56B|5560000000|48.62|1284287|24.28|33|2023-08-03|15/06/2023||-1.09||241550000|48.619998931885|1|2023-05-09|15/03/2023|-1.23|-1.16|241800000|227270000|53.099998474121|1
2023-05-27 20:42:10|00605|39153|BRKR|10.51B|10510000000|71.6|884804|18.46|40|2023-08-03|15/06/2023||0.4963||650360000|71.599998474121|1|2023-05-04|15/03/2023|0.64|0.55|685300000|639760000|80.230003356934|1
2023-05-27 20:43:31|00606|16707|NBIX|8.9B|8900000000|91.22|694139|1.54|30|2023-08-01|15/06/2023||0.7748||444970000|91.220001220703|1|2023-05-03|15/03/2023|-0.51|0.63|410000000|410820000|103.44999694824|1
2023-05-27 20:43:37|00607|1096134|YETI|3.16B|3160000000|36.51|1035812|-19.46|26|2023-08-03|15/06/2023||0.4728||413230000|36.509998321533|1|2023-05-11|15/03/2023|0.18|0.15|302800000|292410000|43.069999694824|1
2023-05-27 20:43:43|00608|15706|CHDN|10.3B|10300000000|137.57|405307|38.83|40|2023-07-26|15/06/2023||2.52||802650000|137.57000732422|1|2023-04-26|15/03/2023|1.96|1.75|559500000|535040000|253.85000610352|0.5
2023-05-27 20:43:49|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|-2.76|20|2022-08-30|15/07/2022||-0.0667||180800000|63.729999542236|1|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000|65.699996948242|1
2023-05-27 20:43:55|00610|21203|GGG|12.98B|12980000000|77.13|953331|23.55|40|2023-07-19|15/06/2023||0.7813||572590000|77.129997253418|1|2023-04-26|15/03/2023|0.74|0.62|529600000|502080000|70.089996337891|1
2023-05-27 20:44:00|00611|1072273|DBX|7.98B|7980000000|22.81|3526324|9.19|26|2023-08-03|15/06/2023||0.4306||613300000|22.809999465942|1|2023-05-04|15/03/2023|0.42|0.39|611100000|591500000|19.879999160767|1
2023-05-27 20:44:05|00612|1073207|SMAR|6.36B|6360000000|47.86|1223613|36.39|25|2023-09-01|15/07/2023||0.0726||230480000|47.860000610352|1|2023-06-07|15/04/2023||0.0799||214100000|47.860000610352|1
2023-05-27 20:44:12|00613|39105|LECO|10B|10000000000|173.64|386012|30.13|40|2023-07-25|15/06/2023||2.3||1100000000|173.63999938965|1|2023-04-27|15/03/2023|2.13|2.09|1040000000|1030000000|156.05000305176|1
2023-05-27 20:44:17|00614|1089648|VRT|7.5B|7500000000|19.74|4149558|81.77|20|2023-07-26|15/06/2023||0.2866||1610000000|19.739999771118|1|2023-04-26|15/03/2023|0.24|0.16|1520000000|1410000000|12.229999542236|1
2023-05-27 20:44:23|00615|20227|ELS|12.47B|12470000000|63.81|803563|-15.54|40|2023-07-17|15/06/2023||0.3477||319260000|63.810001373291|1|2023-04-17|15/03/2023|0.44|0.46|370000000|317990000|63.75|1
2023-05-27 20:44:29|00616|1162162|RPRX|19.66B|19660000000|32.38|1918111|-19.07|17|2023-08-09|15/06/2023||0.8293||563460000|32.380001068115|1|2023-05-09|15/03/2023|0.5618|1.15|684000000|806840000|35.520000457764|1
2023-05-27 20:44:35|00617|29691|TPX|6.44B|6440000000|37.43|1973904|44.13|40|2023-07-27|15/06/2023||0.5572||1240000000|37.430000305176|1|2023-05-09|15/03/2023|0.53|0.51|1210000000|1220000000|37.619998931885|1
2023-05-27 20:44:40|00618|1176154|GXO|6.72B|6720000000|56.47|781827|5.26|12|2023-08-01|15/06/2023||0.5986||2390000000|56.470001220703|1|2023-05-09|15/03/2023|0.49|0.43|2300000000|2300000000|53.200000762939|1
2023-05-27 20:44:45|00619|29735|WMS|7.7B|7700000000|97.57|931950|-9.96|36|2023-08-03|15/06/2023||1.54||757400000|97.569999694824|1|2023-05-18|15/03/2023|1.06|0.79|617600000|567010000|88.669998168945|1
2023-05-27 20:44:51|00620|945647|TPL|10.12B|10120000000|1,315.0|43377|-13.88|26|2023-08-03|15/06/2023||12.22||150240000|1315.0100097656|1|2023-05-03|15/03/2023|11.24|14.11|146400000|164540000|1435.9799804688|1
2023-05-27 20:44:55|00621|1166359|BSY|15B|15000000000|47.82|823118|44.87|17|2023-08-08|15/06/2023||0.1902||294660000|47.819999694824|1|2023-05-09|15/03/2023|0.25|0.22|314400000|298740000|42.069999694824|1
2023-05-27 20:45:03|00622|21137|ROL|19.38B|19380000000|39.33|1370849|8.5|40|2023-07-26|15/06/2023||0.2319||781370000|39.330001831055|1|2023-04-26|15/03/2023|0.18|0.17|658000000|641470000|39.720001220703|1
2023-05-27 20:45:10|00623|48409|TNDM|1.72B|1720000000|26.57|1332735|-60.56|38|2023-08-03|15/06/2023||-0.4838||202490000|26.569999694824|1|2023-05-03|15/03/2023|-0.63|-0.54|171410000|169830000|38.619998931885|1
2023-05-27 20:45:15|00624|16629|MKSI|6.64B|6640000000|99.48|608893|-16.7|40|2023-07-26|15/06/2023||1.25||1020000000|99.480003356934|1|2023-05-03|15/03/2023|0.48|-0.16|794000000|772210000|82.459999084473|1
2023-05-27 20:45:21|00625|955539|BLD|6.51B|6510000000|206.16|221810|4.17|33|2023-08-01|15/06/2023||4.36||1260000000|206.16000366211|1|2023-05-04|15/03/2023|4.36|4.01|1300000000|1260000000|221.99000549316|1
2023-05-27 20:45:27|00626|20511|SMG|3.66B|3660000000|65.3|704262|-29.98|40|2023-08-02|15/06/2023||1.51||1170000000|65.300003051758|1|2023-05-03|15/03/2023|3.78|3.49|1730000000|1620000000|69.339996337891|1
2023-05-27 20:45:33|00627|257|DELL|35.41B|35410000000|48.51|4519881|10.43|29|2023-08-25|15/07/2023||1.16||21220000000|48.509998321533|1|2023-05-29|15/04/2023||0.8574||20300000000|48.509998321533|1
2023-05-27 20:45:39|00628|16860|OLED|7.29B|7290000000|153.92|380859|24.38|40|2023-08-03|15/06/2023||0.7521||129150000|153.91999816895|1|2023-05-03|15/03/2023|0.83|0.82|130500000|135900000|130.97999572754|1
2023-05-27 20:45:52|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|1.68|21|2023-05-09|15/03/2023||0.63||572700000|39.889999389648|1|2023-02-21|15/12/2022|0.61|0.54|523500000|535650000|41.459999084473|1
2023-05-27 20:45:57|00630|8181|JBL|12.15B|12150000000|91.57|1083347|53.23|40|2023-06-15|15/05/2023||1.87||8180000000|91.569999694824|1|2023-03-16|15/02/2023|1.88|1.85|8100000000|8090000000|80.330001831055|1
2023-05-27 20:53:38|00630|8181|JBL|12.15B|12150000000|91.57|1083347|53.23|40|2023-06-15|15/05/2023||1.87||8180000000|91.569999694824|1|2023-03-16|15/02/2023|1.88|1.85|8100000000|8090000000|80.330001831055|1
2023-05-27 20:53:44|00631|15506|SRPT|11.81B|11810000000|126.82|1855082|78.87|40|2023-08-02|15/06/2023||-1.75||260160000|126.81999969482|1|2023-05-02|15/03/2023|-5.86|-1.29|253500000|242400000|125.11000061035|1
2023-05-27 20:53:50|00632|960365|PSTG|8.47B|8470000000|27.56|5103407|19.46|31|2023-08-23|15/07/2023||0.2399||662780000|27.559999465942|1|2023-05-31|15/04/2023||0.0368||559780000|27.559999465942|1
2023-05-27 20:54:12|00633|39271|RPM|10.32B|10320000000|80.08|643134|-9.89|40|2023-07-24|15/05/2023||1.31||1980000000|80.080001831055|1|2023-04-06|15/02/2023|0.37|0.31|1520000000|1470000000|84.330001831055|1
2023-05-27 20:54:17|00634|989658|NTNX|6.95B|6950000000|29.47|1442385|78.61|28|2023-08-31|15/07/2023||0.0468||451940000|29.469999313354|1|2023-05-24|15/04/2023|0.04|0.03|448580000|433120000|25.549999237061|1
2023-05-27 20:54:23|00635|15606|AZTA|2.78B|2780000000|42.67|1176173|-41.77|40|2023-08-03|15/06/2023||-0.008||155980000|42.669998168945|1|2023-05-09|15/03/2023|-0.06|-0.02|148000000|161900000|45.430000305176|1
2023-05-27 20:54:29|00636|39184|CE|11.69B|11690000000|107.42|1267555|-31.03|40|2023-07-20|15/06/2023||2.62||2950000000|107.41999816895|1|2023-05-09|15/03/2023|2.01|1.64|2850000000|2850000000|106.01000213623|1
2023-05-27 20:54:35|00637|41256|BFAM|4.83B|4830000000|83.54|450993|-5.07|40|2023-08-03|15/06/2023||0.6135||583940000|83.540000915527|1|2023-05-02|15/03/2023|0.49|0.39|554000000|530200000|77.430000305176|1
2023-05-27 20:54:44|00638|29751|XPO|5.6B|5600000000|48.35|2101995|-7.64|40|2023-07-26|15/06/2023||0.6319||1940000000|48.349998474121|1|2023-05-04|15/03/2023|0.56|0.46|1900000000|1870000000|44.400001525879|1
2023-05-27 20:54:50|00639|24303|WAL|3.86B|3860000000|35.52|11094336|-56.07|40|2023-07-13|15/06/2023||2.02||666930000|35.520000457764|1|2023-04-18|15/03/2023|2.3|1.97|551900000|675910000|32.819999694824|1
2023-05-27 20:54:56|00640|16655|MORN|8.55B|8550000000|200.93|148987|-21.03|40|2023-07-26|15/06/2023|||||200.92999267578|1|2023-04-26|15/03/2023|-0.56||479700000||197.47999572754|1
2023-05-27 20:55:02|00641|943121|NEWR|5.08B|5080000000|72.34|713922|51.56|35|2023-08-02|15/06/2023||0.3166||239110000|72.339996337891|1|2023-05-23|15/03/2023|0.42|0.22|242500000|241130000|83.480003356934|1
2023-05-27 20:55:07|00642|1096238|STNE|3.84B|3840000000|12.26|5855097|26.26|21|2023-08-16|15/06/2023||0.8445||2900000000|12.260000228882|1|2023-05-17|15/03/2023|0.73|0.67|2710000000|2670000000|14.020000457764|1
2023-05-27 20:55:13|00643|16545|LSTR|6.33B|6330000000|176.08|229064|14.03|40|2023-07-26|15/06/2023||1.9||1390000000|176.08000183105|1|2023-04-26|15/03/2023|2.17|2.07|1440000000|1420000000|177.13000488281|1
2023-05-27 20:55:19|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0|36|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000|55.369998931885|1
2023-05-27 20:55:25|00645|20298|LYV|18.89B|18890000000|82.15|1796323|-11.56|40|2023-08-02|15/06/2023||0.6861||4940000000|82.150001525879|1|2023-05-04|15/03/2023|-0.25|-0.45|3130000000|2290000000|67.269996643066|1
2023-05-27 20:55:31|00646|16561|MANH|11.12B|11120000000|179.26|281079|50.5|40|2023-07-25|15/06/2023||0.7215||216600000|179.25999450684|1|2023-04-25|15/03/2023|0.8|0.65|221000000|200550000|155.75|1
2023-05-27 20:55:36|00647|1165434|QS|2.8B|2800000000|6.32|4461086|-48.15|13|2023-07-26|15/06/2023||-0.1966||0.00|6.3200001716614|1|2023-04-26|15/03/2023|-0.24|-0.2|0.00||7.289999961853|1
2023-05-27 20:55:42|00648|977672|SITE|6.35B|6350000000|141.11|278776|8.89|29|2023-08-02|15/06/2023||2.73||1290000000|141.11000061035|1|2023-05-03|15/03/2023|-0.1|0.12|837400000|791480000|147.27000427246|1
2023-05-27 20:55:47|00649|20681|COR|8.29B|8290000000|169.41|6844300|0|36|2022-07-28|15/06/2022||0.68||176190000|169.41000366211|1|2022-05-09|15/03/2022||0.55||167570000|169.41000366211|1
2023-05-27 20:55:53|00650|15773|COHR|6.12B|6120000000|36.93|1579881|-36.6|40|2023-08-08|15/06/2023||0.3742||1150000000|36.930000305176|1|2023-05-10|15/03/2023|0.58|0.82|1240000000|1340000000|31.89999961853|1
2023-05-27 20:56:00|00651|15391|AMED|2.52B|2520000000|77.31|554997|-34.14|40|2023-08-01|15/06/2023||1.09||568220000|77.309997558594|1|2023-05-03|15/03/2023|1|0.89|556400000|558810000|77.26000213623|1
2023-05-27 20:56:05|00652|989531|EVBG|941.96M|941960000|23.23|438157|-44.51|28|2023-08-07|15/06/2023||0.268||110260000|23.229999542236|1|2023-05-09|15/03/2023|0.25|0.13|108300000|106660000|24.379999160767|1
2023-05-27 20:56:11|00653|955542|CABO|3.53B|3530000000|620.8|55137|-51.51|33|2023-08-10|15/06/2023||13.8||419010000|620.75|1|2023-05-04|15/03/2023|9.62|13.58|421900000|420300000|723.13000488281|1
2023-05-27 20:56:18|00654|958172|PLNT|5.92B|5920000000|66.35|906322|-1.28|32|2023-08-08|15/06/2023||0.547||252560000|66.349998474121|1|2023-05-04|15/03/2023|0.41|0.46|222200000|238450000|81.550003051758|1
2023-05-27 20:56:24|00655|20224|CHH|5.88B|5880000000|116.18|443326|-8.98|40|2023-08-03|15/06/2023||1.68||386720000|116.18000030518|1|2023-05-09|15/03/2023|1.12|1.01|332800000|294890000|129.78999328613|1
2023-05-27 20:56:30|00656|942669|FRPT|3.02B|3020000000|62.8|879772|-5.65|36|2023-07-31|15/06/2023||-0.396||185410000|62.799999237061|1|2023-05-08|15/03/2023|-0.52|-0.4|167500000|166910000|69.540000915527|1
2023-05-27 20:56:35|00657|32545|EXEL|6.23B|6230000000|19.13|2963096|5.17|41|2023-08-02|15/06/2023||0.1572||446290000|19.129999160767|1|2023-05-09|15/03/2023|0.16|0.15|408800000|422660000|19.030000686646|1
2023-05-27 20:56:41|00658|29731|WH|6.05B|6050000000|70.47|1112352|-10.45|26|2023-07-26|15/06/2023||0.955||381130000|70.470001220703|1|2023-04-26|15/03/2023|0.86|0.81|313000000|325650000|67.809997558594|1
2023-05-27 20:56:47|00659|940817|CTLT|6.68B|6680000000|37.12|4116649|-63.24|36|2023-08-28|15/06/2023||0.2514||1160000000|37.119998931885|1|2023-05-29|15/03/2023||-0.0405||952660000|37.119998931885|1
2023-05-27 20:56:52|00660|41315|MRTX|2.24B|2240000000|38.46|1018456|-34.21|35|2023-08-02|15/06/2023||-3.18||13030000|38.459999084473|1|2023-05-09|15/03/2023|-3.18|-3.48|7170000|4820000|46.369998931885|1
2023-05-27 20:56:59|00661|20571|CSL|11.02B|11020000000|216.83|416394|-13.61|40|2023-07-25|15/06/2023||5.04||1640000000|216.83000183105|1|2023-04-27|15/03/2023|2.57|2.74|1180000000|1230000000|212.57000732422|1
2023-05-27 20:57:05|00662|32510|PII|6.15B|6150000000|108.15|549638|2.83|40|2023-07-25|15/06/2023||2.2||2140000000|108.15000152588|1|2023-04-25|15/03/2023|2.05|1.71|2180000000|1960000000|109.41000366211|1
2023-05-27 20:57:12|00663|8106|TDC|4.73B|4730000000|46.81|882252|25.36|41|2023-08-03|15/06/2023||0.4384||445240000|46.810001373291|1|2023-05-04|15/03/2023|0.61|0.62|476000000|472430000|41.130001068115|1
2023-05-27 20:57:19|00664|13995|TTWO|23.47B|23470000000|138.98|1715605|12.74|40|2023-08-02|15/06/2023||0.4734||1280000000|138.97999572754|1|2023-05-17|15/03/2023|0.51|0.69|1390000000|1350000000|124.05000305176|1
2023-05-27 20:57:25|00665|24325|WEX|7.25B|7250000000|169.3|303881|2.89|40|2023-07-27|15/06/2023||3.52||613450000|169.30000305176|1|2023-04-27|15/03/2023|3.31|3.21|612000000|598970000|174.38999938965|1
2023-05-27 20:57:31|00666|39260|FLT|17.26B|17260000000|233.75|619813|-2.75|40|2023-08-02|15/06/2023||4.18||944260000|233.75|1|2023-05-03|15/03/2023|3.8|3.7|901300000|881110000|207.08999633789|1
2023-05-27 20:57:37|00667|16316|HZNP|22.77B|22770000000|99.61|2274598|9.96|40|2023-08-09|15/06/2023||1.04||935960000|99.610000610352|1|2023-05-03|15/03/2023|0.83|1.2|832100000|914830000|111.76000213623|1
2023-05-27 20:57:43|00668|16889|PEGA|3.9B|3900000000|47.03|285725|-1.4|40|2023-07-26|15/06/2023||0.0448||317190000|47.029998779297|1|2023-04-26|15/03/2023|0.23|0.38|352470000|349740000|43.599998474121|1
2023-05-27 20:57:49|00669|20663|SAM|3.87B|3870000000|317.85|117078|-7.25|36|2023-07-20|15/06/2023||3.38||599130000|317.85000610352|1|2023-04-27|15/03/2023|-0.73|-0.27|410000000|413060000|311.89001464844|1
2023-05-27 20:57:57|00670|13982|IONS|5.83B|5830000000|40.74|971633|11.16|40|2023-08-02|15/06/2023||-0.8895||139740000|40.740001678467|1|2023-05-03|15/03/2023|-0.87|-0.91|131000000|128070000|35.520000457764|1
2023-05-27 20:58:02|00671|1129317|BYND|664.75M|664750000|10.35|2099913|-60.45|23|2023-08-03|15/06/2023||-0.8527||112990000|10.35000038147|1|2023-05-10|15/03/2023|-0.92|-1.02|92200000|91700000|12.239999771118|1
2023-05-27 20:58:08|00672|44334|TWTR|41.03B|41030000000|53.70|18631009|35.88|36|2023-02-09|15/12/2022||0.2242||1610000000|53.700000762939|1|2022-10-25|15/09/2022||0.0239||1290000000|51.520000457764|1
2023-05-27 20:58:14|00673|15978|EEFT|5.6B|5600000000|112.87|286436|-5.09|40|2023-07-25|15/06/2023||2.01||945660000|112.87000274658|1|2023-05-03|15/03/2023|0.87|0.854|787200000|770670000|108.37000274658|1
2023-05-27 20:58:19|00674|998043|AYX|2.52B|2520000000|35.83|1568216|-34.85|27|2023-08-01|15/06/2023||-0.6668||182060000|35.830001831055|1|2023-04-27|15/03/2023|-0.19|-0.26|199100000|200070000|50.389999389648|1
2023-05-27 20:58:25|00675|16017|ERIE|11.45B|11450000000|219|85024|33.62|40|2023-07-27|15/06/2023||1.9||766350000|219|1|2023-04-27|15/03/2023|1.65|1.58|752470000|704740000|218.14999389648|1
2023-05-27 20:58:31|00676|958830|ZG|10.46B|10460000000|44.09|409919|14.97|32|2023-08-03|15/06/2023||0.177||470890000|44.090000152588|1|2023-05-03|15/03/2023|0.35|0.1|469000000|425110000|42.119998931885|1
2023-05-27 20:58:37|00677|100239|RARE|3.53B|3530000000|49.83|639068|8.7|38|2023-08-03|15/06/2023||-2.06||105450000|49.830001831055|1|2023-05-04|15/03/2023|-2.33|-1.99|100500000|104710000|43.330001831055|1
2023-05-27 20:58:42|00678|1163256|NCNO|3.08B|3080000000|27.42|878570|-16.91|18|2023-09-01|15/07/2023||0.0838||117450000|27.420000076294|1|2023-06-01|15/04/2023||0.0528||112630000|27.420000076294|1
2023-05-27 20:58:48|00679|32543|WEN|4.68B|4680000000|22.2|3156174|19.42|40|2023-08-09|15/06/2023||0.2696||566090000|22.200000762939|1|2023-05-10|15/03/2023|0.21|0.2|528800000|522220000|22.969999313354|1
2023-05-27 20:58:54|00680|32336|BWXT|5.64B|5640000000|61.63|537969|21.75|40|2023-07-31|15/06/2023||0.5971||560010000|61.630001068115|1|2023-05-08|15/03/2023|0.7|0.61|568400000|558210000|65.230003356934|1
2023-05-27 20:58:59|00681|1167329|MRVI|3.28B|3280000000|13.05|2252913|-62.17|14|2023-08-08|15/06/2023||0.0149||89000000|13.050000190735|1|2023-05-08|15/03/2023|0.03|0.04|79030000|80860000|14.470000267029|1
2023-05-27 20:59:05|00682|39321|ACGL|26.29B|26290000000|71|2113421|50.84|40|2023-08-01|15/06/2023||1.6||3180000000|71|1|2023-04-26|15/03/2023|1.73|1.45|3420000000|3090000000|72.589996337891|1
2023-05-27 20:59:11|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|0|36|2022-08-03|15/06/2022||0.0775||748350000|8.1800003051758|1|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000|8.079999923706|1
2023-05-27 20:59:17|00684|20932|EHC|6.01B|6010000000|59.91|848461|-6.39|40|2023-07-25|15/06/2023||0.7409||1160000000|59.909999847412|1|2023-04-27|15/03/2023|0.88|0.7|1160000000|1140000000|63.680000305176|1
2023-05-27 20:59:21|00685|1163385|SKLZ|210.93M|210930000|0.5|6452418|-72.58|16|2023-08-02|15/06/2023||-0.063||46090000|0.49909999966621|1|2023-05-09|15/03/2023|-0.09|-0.09|44400000|47910000|0.60920000076294|1
2023-05-27 20:59:27|00686|21070|HEIa|19.1B|19100000000|126.16|190984|9.47|40|2023-08-28|15/07/2023||0.7458||698490000|126.16000366211|1|2023-05-22|15/04/2023|0.76|0.73|687800000|674430000|139.88000488281|1
2023-05-27 20:59:32|00687|1164138|OSH|9.53B|9530000000|39|5423660|113.7|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2023-05-27 20:59:37|00688|1137571|ADPT|997.19M|997190000|6.91|867481|-8.72|21|2023-08-15|15/06/2023||-0.3476||45030000|6.9099998474121|1|2023-05-03|15/03/2023|-0.4|-0.377|37650000|36810000|7.0100002288818|1
2023-05-27 20:59:43|00689|48369|CHGG|1.1B|1100000000|9.2|4362371|-50.62|37|2023-08-07|15/06/2023||0.2871||193630000|9.1999998092651|1|2023-05-01|15/03/2023|0.27|0.26|187600000|185200000|17.979999542236|1
2023-05-27 20:59:48|00690|1173548|VMEO|638.28M|638280000|3.85|1835964|-55.49|13|2023-08-03|15/06/2023||-0.1039||100590000|3.8499999046326|1|2023-05-03|15/03/2023|0.00|-0.142|103580000|102440000|3.2699999809265|1
2023-05-27 20:59:54|00691|259|DOW|35.61B|35610000000|50.34|4683002|-25.8|39|2023-07-25|15/06/2023||0.7149||12320000000|50.340000152588|1|2023-04-25|15/03/2023|0.58|0.36|11900000000|11350000000|55.389999389648|1
2023-05-27 20:59:59|00692|1052758|SPCE|955.14M|955140000|3.38|9751536|-49.4|25|2023-08-03|15/06/2023||-0.519||2550000|3.3800001144409|1|2023-05-09|15/03/2023|-0.57|-0.52|390000|957060|4.0799999237061|1
2023-05-27 21:00:10|00693|21127|MKL|17.73B|17730000000|1,328.65|36189|-3.52|40|2023-08-01|15/06/2023||18.6||3570000000|1328.6500244141|1|2023-04-26|15/03/2023|38.26|16.14|3440000000|3710000000|1318.4499511719|1
2023-05-27 21:00:16|00694|20420|RNR|9.68B|9680000000|189.08|426955|24.01|40|2023-07-25|15/06/2023||7.84||1970000000|189.08000183105|1|2023-05-02|15/03/2023|8.16|7.38|2260000000|2210000000|215.44999694824|1
2023-05-27 21:00:21|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|14|2022-05-11|15/03/2022||0.3386||1490000000|47.279998779297|1|2022-03-09|15/12/2021||0.4625||1490000000|47.279998779297|1
2023-05-27 21:00:27|00696|16428|JKHY|10.83B|10830000000|148.56|773268|-20.39|40|2023-08-15|15/06/2023||1.18||515590000|148.55999755859|1|2023-05-02|15/03/2023|1.12|1.1|508600000|500720000|163.13000488281|1
2023-05-27 21:00:34|00697|13058|MIDD|7.24B|7240000000|135.36|491683|-6.64|40|2023-08-09|15/06/2023||2.37||1040000000|135.36000061035|1|2023-05-10|15/03/2023|2.19|1.97|1000000000|968680000|145.72999572754|1
2023-05-27 21:00:38|00698|1166473|VNT|4.67B|4670000000|30.03|1025132|9.96|16|2023-08-04|15/06/2023||0.6461||748540000|30.030000686646|1|2023-05-04|15/03/2023|0.68|0.61|776000000|723940000|26.690000534058|1
2023-05-27 21:00:44|00699|101911|SABR|1.06B|1060000000|3.20|6808645|-57.1|37|2023-08-01|15/06/2023||-0.22||715020000|3.210000038147|1|2023-05-04|15/03/2023|-0.18|-0.23|743000000|729710000|3.9500000476837|1
2023-05-27 21:00:49|00700|1161537|FOUR|5.38B|5380000000|64.7|1607484|38.72|16|2023-08-03|15/06/2023||0.5303||226070000|64.699996948242|1|2023-05-04|15/03/2023|0.51|0.352|200000000|192090000|65.830001831055|1
2023-05-27 21:00:55|00701|32520|TOL|7.53B|7530000000|68.04|1474767|36|40|2023-08-22|15/07/2023||2.71||2350000000|68.040000915527|1|2023-05-23|15/04/2023|2.85|1.91|2510000000|2060000000|64.699996948242|1
2023-05-27 21:01:02|00702|29680|TFX|10.91B|10910000000|232.35|314668|-18.61|40|2023-07-27|15/06/2023||3.21||729840000|232.35000610352|1|2023-05-04|15/03/2023|3.09|2.97|710930000|686830000|272.11999511719|1
2023-05-27 21:01:08|00703|32322|ALSN|4.42B|4420000000|48.57|766466|24.67|40|2023-08-02|15/06/2023||1.62||733080000|48.569999694824|1|2023-04-27|15/03/2023|1.85|1.52|741000000|717430000|45.419998168945|1
2023-05-27 21:01:15|00704|955543|CC|4.25B|4250000000|28.52|1144947|-33.94|33|2023-07-27|15/06/2023||1.16||1710000000|28.520000457764|1|2023-04-27|15/03/2023|0.98|0.54|1600000000|1460000000|27.309999465942|1
2023-05-27 21:01:21|00705|20651|MOH|15.92B|15920000000|273.03|490315|-8.69|40|2023-07-26|15/06/2023||5.03||8310000000|273.0299987793|1|2023-04-26|15/03/2023|5.81|5.17|8150000000|8310000000|279.2799987793|1
2023-05-27 21:01:27|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|1.57|24|2023-02-23|15/12/2022||0.0151||173910000|34.25|1|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000|33.889999389648|1
2023-05-27 21:01:33|00707|21143|STE|19.77B|19770000000|200.44|467173|-13.12|40|2023-08-02|15/06/2023||1.89||1230000000|200.44000244141|1|2023-05-10|15/03/2023|2.3|2.15|1380000000|1270000000|187.11999511719|1
2023-05-27 21:01:40|00708|1162160|AZEK|3.61B|3610000000|23.91|1546582|11.89|18|2023-08-10|15/06/2023||0.2532||373710000|23.909999847412|1|2023-05-04|15/03/2023|0.18|0.14|377700000|355620000|27.14999961853|1
2023-05-27 21:01:45|00709|16715|NDSN|12.58B|12580000000|220.82|230535|2.48|40|2023-08-28|15/07/2023||2.43||675350000|220.82000732422|1|2023-05-22|15/04/2023|2.26|2.11|650170000|638730000|217.16999816895|1
2023-05-27 21:01:52|00710|1013387|ATUS|1.14B|1140000000|2.5|4543828|-78.17|26|2023-07-26|15/06/2023||0.0817||2330000000|2.5|1|2023-05-03|15/03/2023|0.06|0.04|2290000000|2320000000|3.1800000667572|1
2023-05-27 21:01:58|00711|20249|AWI|2.87B|2870000000|63.56|456415|-22.92|40|2023-07-25|15/06/2023||1.31||335200000|63.560001373291|1|2023-04-25|15/03/2023|1.12|1.09|310200000|310870000|72.940002441406|1
2023-05-27 21:02:03|00712|1167065|LESL|1.7B|1700000000|9.25|3160631|-52.56|16|2023-08-03|15/06/2023||0.6941||704960000|9.25|1|2023-05-03|15/03/2023|-0.14|-0.1131|212840000|222680000|10.5|1
2023-05-27 21:02:08|00713|993236|LW|15.95B|15950000000|109.45|1311138|66.39|28|2023-07-26|15/05/2023||1.04||1650000000|109.44999694824|1|2023-04-06|15/02/2023|1.43|0.99|1250000000|1160000000|104.16999816895|1
2023-05-27 21:02:14|00714|29683|THO|4.37B|4370000000|81.65|608486|8.56|41|2023-09-27|15/07/2023||1.65||2930000000|81.650001525879|1|2023-06-06|15/04/2023||1.1||2830000000|81.650001525879|1
2023-05-27 21:02:19|00715|1164096|RKT|15.39B|15390000000|7.79|2314019|-15.33|18|2023-09-06|15/06/2023||-0.0369||973630000|7.789999961853|1|2023-05-04|15/03/2023|-0.16|-0.09|882000000|775140000|8.6400003433228|1
2023-05-27 21:02:23|00716|1168839|PLTK|3.69B|3690000000|10.1|1227333|-30.77|16|2023-08-03|15/06/2023||0.2004||650190000|10.10000038147|1|2023-05-04|15/03/2023|0.23|0.19|656200000|640940000|10.300000190735|1
2023-05-27 21:02:29|00717|20896|RRX|8.9B|8900000000|134.31|416491|-20.64|40|2023-07-26|15/06/2023||2.51||1770000000|134.30999755859|1|2023-05-19|15/03/2023|1.49|2.06|394400000|1220000000|129.96000671387|1
2023-05-27 21:02:33|00718|1167331|SHC|4.05B|4050000000|14.32|1024465|-29.8|17|2023-08-10|15/06/2023||0.1743||258930000|14.319999694824|1|2023-05-03|15/03/2023|0.13|0.14|221000000|223630000|16.270000457764|1
2023-05-27 21:02:39|00719|6387|STLD|16.17B|16170000000|95.65|1877404|13.34|48|2023-07-18|15/06/2023||4.96||5610000000|95.650001525879|1|2023-04-19|15/03/2023|4.01|3.64|4900000000|4950000000|107.48999786377|1
2023-05-27 21:02:45|00720|39142|WWE|7.46B|7460000000|100.1|1230357|51.46|40|2023-07-27|15/06/2023||0.9136||394080000|100.09999847412|1|2023-05-03|15/03/2023|0.43|0.42|297600000|292930000|105.7200012207|1
2023-05-27 21:02:50|00721|1096042|FTDR|2.56B|2560000000|31.28|983840|23.25|26|2023-08-03|15/06/2023||0.5398||512730000|31.280000686646|1|2023-05-04|15/03/2023|0.29|0.09|367000000|361620000|26.670000076294|1
2023-05-27 21:02:56|00722|21164|HEI|19.1B|19100000000|159.30|330160|13.28|40|2023-08-28|15/07/2023||0.7458||698490000|159.30000305176|1|2023-05-22|15/04/2023|0.76|0.7598|687840000|687850000|176.97999572754|1
2023-05-27 21:03:01|00723|1176184|VSCO|1.7B|1700000000|21.65|1578668|-51.4|13|2023-08-16|15/07/2023||0.9161||1540000000|21.64999961853|1|2023-05-30|15/04/2023||0.5372||1420000000|21.64999961853|1
2023-05-27 21:03:07|00724|48413|COMM|933.37M|933370000|4.45|3034283|-38.79|39|2023-08-03|15/06/2023||0.3808||2230000000|4.4499998092651|1|2023-05-04|15/03/2023|0.35|0.33|2000000000|2160000000|4.7699999809265|1
2023-05-27 21:03:12|00725|1164707|CVAC|2.03B|2030000000|9.15|531840|-51.46|11|2023-08-16|15/06/2023||-0.3732||15000000|9.1499996185303|1|2023-05-29|15/03/2023||-0.3862||15000000|9.1499996185303|1
2023-05-27 21:03:16|00726|1163543|OPEN|1.53B|1530000000|2.36|22471222|-63.8|15|2023-08-09|15/06/2023||-0.3371||1770000000|2.3599998950958|1|2023-05-04|15/03/2023|0.16|-0.61|3100000000|2630000000|1.3400000333786|1
2023-05-27 21:03:23|00727|8277|NCR|3.38B|3380000000|24.06|1307979|-29.34|39|2023-08-01|15/06/2023||0.7329||1980000000|24.059999465942|1|2023-05-04|15/03/2023|0.56|0.49|1900000000|1840000000|20.549999237061|1
2023-05-27 21:03:29|00728|1167752|CERT|3.39B|3390000000|21.22|1589852|6.05|17|2023-08-03|15/06/2023||0.126||92340000|21.219999313354|1|2023-05-08|15/03/2023|0.12|0.12|90300000|90910000|23.110000610352|1
2023-05-27 21:03:34|00729|1163350|JAMF|2.13B|2130000000|17.18|367029|-32.39|18|2023-09-05|15/06/2023||0.036||134660000|17.180000305176|1|2023-05-04|15/03/2023|0.05|0.022|132210000|129370000|17.809999465942|1
2023-05-27 21:03:40|00730|21102|CHE|8.11B|8110000000|541.92|65704|8.33|40|2023-07-26|15/06/2023||5.09||562540000|541.91998291016|1|2023-04-26|15/03/2023|4.82|4.67|560000000|541970000|565.34002685547|1
2023-05-27 21:03:46|00731|17424|UI|9.96B|9960000000|164.86|58395|-36.28|40|2023-08-25|15/06/2023||2.03||488440000|164.86000061035|1|2023-05-05|15/03/2023|1.65|1.88|457800000|470020000|222.5299987793|1
2023-05-27 21:03:51|00732|20263|GPK|7.59B|7590000000|24.71|2857040|15.2|40|2023-07-25|15/06/2023||0.7462||2520000000|24.709999084473|1|2023-05-02|15/03/2023|0.77|0.63|2440000000|2400000000|24.629999160767|1
2023-05-27 21:03:57|00733|20372|MSA|5.54B|5540000000|141.15|113017|12.06|40|2023-07-26|15/06/2023||1.32||421140000|141.14999389648|1|2023-05-01|15/03/2023|1.36|1.05|398300000|361750000|129.75|1
2023-05-27 21:04:01|00734|1172566|AGL|8.4B|8400000000|20.26|3616719|5.41|13|2023-08-03|15/06/2023||-0.0103||1110000000|20.260000228882|1|2023-05-09|15/03/2023|0.04|0.03|1140000000|1080000000|25.870000839233|1
2023-05-27 21:04:07|00735|39255|CCK|9.39B|9390000000|78.77|877282|-23.85|40|2023-07-19|15/06/2023||1.67||3480000000|78.769996643066|1|2023-04-24|15/03/2023|1.2|1.05|2970000000|3100000000|78.860000610352|1
2023-05-27 21:04:13|00736|20730|BFa|29.7B|29700000000|62.68|28070|0.95|42|2023-08-30|15/07/2023||0.5233||1050000000|62.680000305176|1|2023-06-07|15/04/2023||0.4284||988690000|62.680000305176|1
2023-05-27 21:04:19|00737|16672|MSGS|4.24B|4240000000|177.41|125890|13.67|40|2023-08-17|15/06/2023||-0.5433||117060000|177.41000366211|1|2023-05-04|15/03/2023|2.18|2.02|382700000|369530000|201.96000671387|1
2023-05-27 21:04:24|00738|32381|DECK|12.26B|12260000000|465.18|376070|77.44|39|2023-07-27|15/06/2023||2.17||700250000|465.17999267578|1|2023-05-25|15/03/2023|3.46|2.67|791600000|720510000|440.32998657227|1
2023-05-27 21:04:30|00739|20246|SPR|2.73B|2730000000|25.92|2597464|-15.43|40|2023-08-02|15/06/2023||-0.4135||1360000000|25.920000076294|1|2023-05-03|15/03/2023|-1.69|-0.29|1430000000|1510000000|29.959999084473|1
2023-05-27 21:04:36|00740|942671|SYNH|4.31B|4310000000|41.6|2491489|-42.16|35|2023-08-09|15/06/2023||0.7964||1260000000|41.599998474121|1|2023-05-10|15/03/2023|0.75|0.66|1360000000|1280000000|38.450000762939|1
2023-05-27 21:04:41|00741|1166965|MCFE|11.46B|11460000000|25.99|1980201|0|12|2022-05-03|15/03/2022||0.2967||512000000|25.989999771118|1|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000|25.989999771118|1
2023-05-27 21:04:47|00742|1167058|ALGM|7.62B|7620000000|39.73|1587382|61.64|17|2023-07-27|15/06/2023||0.3317||256960000|39.729999542236|1|2023-05-10|15/03/2023|0.37|0.36|269450000|265020000|36.759998321533|1
2023-05-27 21:04:53|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|4.17|37|2022-11-01|15/09/2022||-0.08||143000000|22.979999542236|1|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000|22.760000228882|1
2023-05-27 21:04:57|00744|1163886|BEPC|12.12B|12120000000|33.51|597627|-10.97|16|2023-08-11|15/06/2023||-0.039||1397000000|33.509998321533|1|2023-05-05|15/03/2023|-0.09|-0.091|1070000000|1191000000|32.189998626709|1
2023-05-27 21:05:04|00745|39237|SIX|2.12B|2120000000|25.48|1943984|-14.47|40|2023-07-26|15/06/2023||0.8667||477130000|25.479999542236|1|2023-05-08|15/03/2023|-0.84|-0.89|142000000|133420000|22.440000534058|1
2023-05-27 21:05:10|00746|948325|GDDY|11.18B|11180000000|72.35|1100400|-1.7|34|2023-08-03|15/06/2023||0.6163||1060000000|72.349998474121|1|2023-05-04|15/03/2023|0.3|0.47|1040000000|1040000000|71.400001525879|1
2023-05-27 21:05:17|00747|20917|BYD|6.59B|6590000000|65.18|908943|9.51|40|2023-07-25|15/06/2023||1.67||911120000|65.180000305176|1|2023-04-25|15/03/2023|1.71|1.5|963970000|889830000|67.360000610352|1
2023-05-27 21:05:22|00748|52812|IOVA|1.69B|1690000000|7.55|4142323|-50.07|33|2023-08-03|15/06/2023||-0.5027||1910000|7.5500001907349|1|2023-05-09|15/03/2023|-0.5|-0.57|0.00|200000|7.0799999237061|1
2023-05-27 21:05:28|00749|29754|Y|11.41B|11410000000|847.79|81656|1.67|37|2023-02-22|15/12/2022||23.88||2090000000|847.78997802734|1|2022-11-03|15/09/2022||17.89||2520000000|847.78997802734|1
2023-05-27 21:05:33|00750|8124|BC|5.48B|5480000000|77.55|571331|3.98|41|2023-07-27|15/06/2023||2.75||1850000000|77.550003051758|1|2023-04-27|15/03/2023|2.57|2.38|1740000000|1710000000|83.080001831055|1
2023-05-27 21:05:39|00751|942636|AXTA|6.61B|6610000000|29.85|2924068|10.6|35|2023-07-26|15/06/2023||0.3765||1340000000|29.85000038147|1|2023-05-02|15/03/2023|0.35|0.3|1280000000|1240000000|31.60000038147|1
2023-05-27 21:05:44|00752|20809|DCI|7.82B|7820000000|64.44|436030|24.45|40|2023-09-07|15/07/2023||0.8083||899590000|64.440002441406|1|2023-05-31|15/04/2023||0.7367||868430000|64.440002441406|1
2023-05-27 21:05:51|00753|20879|LAD|6.66B|6660000000|241.97|333014|-20.04|40|2023-07-19|15/06/2023||9.24||7870000000|241.9700012207|1|2023-04-19|15/03/2023|8.44|8.87|7000000000|7310000000|226.44999694824|1
2023-05-27 21:05:56|00754|20849|BRO|17.83B|17830000000|62.87|1270860|8.21|40|2023-07-24|15/06/2023||0.5892||993310000|62.869998931885|1|2023-04-25|15/03/2023|0.84|0.82|1120000000|1070000000|61.060001373291|1
2023-05-27 21:06:02|00755|39138|AGCO|8.56B|8560000000|114.36|633911|-7.76|40|2023-08-01|15/06/2023||3.7||3720000000|114.36000061035|1|2023-05-02|15/03/2023|3.51|2.7|3330000000|3160000000|124.62999725342|1
2023-05-27 21:06:07|00756|1097781|NFE|5.32B|5320000000|25.96|1476956|-44.04|24|2023-08-03|15/06/2023||0.8386||673490000|25.959999084473|1|2023-05-04|15/03/2023|0.9|0.88|579130000|654010000|27.770000457764|1
2023-05-27 21:06:12|00757|1161057|HWM|17.98B|17980000000|43.5|3107060|25.69|28|2023-08-03|15/06/2023||0.4239||1600000000|43.5|1|2023-05-02|15/03/2023|0.42|0.38|1600000000|1490000000|44.299999237061|1
2023-05-27 21:06:18|00758|20947|SKX|7.9B|7900000000|51.07|1763017|35.54|40|2023-07-20|15/06/2023||0.5208||1910000000|51.069999694824|1|2023-04-27|15/03/2023|1.02|0.61|2000000000|1860000000|50.020000457764|1
2023-05-27 21:06:23|00759|941651|CDK|6.39B|6390000000|54.76|2159234|0.79|33|2022-11-08|15/09/2022||0.83||462000000|54.759998321533|1|2022-08-16|15/06/2022||0.64||464300000|54.759998321533|1
2023-05-27 21:06:30|00760|21213|OLN|6.54B|6540000000|50.58|1451266|-21.59|40|2023-07-26|15/06/2023||1.35||1980000000|50.580001831055|1|2023-04-27|15/03/2023|1.16|1.34|1840000000|2050000000|53.130001068115|1
2023-05-27 21:06:37|00761|39164|DAR|10.14B|10140000000|63.57|1449838|-20.26|40|2023-08-09|15/06/2023||1.53||1800000000|63.569999694824|1|2023-05-09|15/03/2023|1.14|1.02|1800000000|1620000000|57.610000610352|1
2023-05-27 21:06:44|00762|39306|WLK|14.28B|14280000000|111.88|491375|-12.9|40|2023-08-01|15/06/2023||3.07||3570000000|111.87999725342|1|2023-05-04|15/03/2023|3.05|2.15|3360000000|3390000000|112.23000335693|1
2023-05-27 21:06:48|00763|1173265|PCOR|8.25B|8250000000|58.69|1122113|35.04|11|2023-08-03|15/06/2023||-0.0956||217740000|58.689998626709|1|2023-05-03|15/03/2023|0.01|-0.12|214000000|203250000|54.150001525879|1
2023-05-27 21:06:53|00764|1174594|MCW|2.57B|2570000000|8.33|1269005|-29.23|12|2023-08-10|15/06/2023||0.0892||242010000|8.329999923706|1|2023-05-02|15/03/2023|0.08|0.08|226000000|231270000|8.7200002670288|1
2023-05-27 21:06:58|00765|39334|PENN|3.91B|3910000000|25.64|2525617|-18.6|40|2023-08-03|15/06/2023||0.4358||1670000000|25.639999389648|1|2023-05-04|15/03/2023|3.05|0.37|1670000000|1580000000|30.110000610352|1
2023-05-27 21:07:04|00766|20774|PPC|5.36B|5360000000|22.66|766340|-31|40|2023-07-26|15/06/2023||0.3633||4350000000|22.659999847412|1|2023-04-26|15/03/2023|0.08|0.04|4200000000|4110000000|21.819999694824|1
2023-05-27 21:07:11|00767|1161540|VRM|109M|109000000|0.79|1620897|-45.48|17|2023-08-08|15/06/2023||-0.5168||245830000|0.79000002145767|1|2023-05-09|15/03/2023|-0.54|-0.56|196500000|256280000|0.89800000190735|1
2023-05-27 21:07:16|00768|1172716|DV|5.55B|5550000000|33.39|1395794|46.83|12|2023-07-27|15/06/2023||0.1368||133290000|33.389999389648|1|2023-05-10|15/03/2023|0.07|0.1|122600000|118140000|27.049999237061|1
2023-05-27 21:07:21|00769|1175175|CNM|6.26B|6260000000|27.09|1045540|10.57|13|2023-09-12|15/07/2023||0.6054||1830000000|27.090000152588|1|2023-06-06|15/04/2023||0.4829||1610000000|27.090000152588|1
2023-05-27 21:07:27|00770|32366|HLF|1.18B|1180000000|11.91|1265144|-45.86|40|2023-08-01|15/06/2023||0.7172||1270000000|11.909999847412|1|2023-05-02|15/03/2023|0.54|0.65|1300000000|1180000000|15.039999961853|1
2023-05-27 21:07:32|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|4.23|17|2023-07-06|15/05/2023||0.037||82370000|18.989999771118|1|2023-04-03|15/02/2023||0.029||80950000|18.989999771118|1
2023-05-27 21:07:38|00772|21114|G|6.94B|6940000000|37.67|1194299|-13.88|40|2023-08-09|15/06/2023||0.6957||1120000000|37.669998168945|1|2023-05-10|15/03/2023|0.68|0.65|1090000000|1100000000|39.599998474121|1
2023-05-27 21:07:42|00773|1175119|PYCR|3.78B|3780000000|21.41|481252|-12.51|12|2023-08-29|15/06/2023||0.0589||135670000|21.409999847412|1|2023-05-10|15/03/2023|0.18|0.15|161480000|156080000|22.479999542236|1
2023-05-27 21:07:47|00774|1167748|AI|3.7B|3700000000|32.94|21799568|79.12|16|2023-08-31|15/07/2023||-0.1765||71600000|32.939998626709|1|2023-06-01|15/04/2023||-0.1692||71290000|32.939998626709|1
2023-05-27 21:07:52|00775|15629|CACC|5.72B|5720000000|445.47|70690|-23.38|40|2023-08-01|15/06/2023||8.43||465890000|445.4700012207|1|2023-05-01|15/03/2023|9.97|8.21|453800000|458120000|489.5|1
2023-05-27 21:07:58|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|35|2022-07-26|15/06/2022||0.5||252400000|26.290000915527|1|2022-05-09|15/03/2022||0.52||248200000|26.290000915527|1
2023-05-27 21:08:03|00777|1163737|UWMC|8.2B|8200000000|5.14|1304210|27.86|16|2023-08-14|15/06/2023||0.0624||436090000|5.1399998664856|1|2023-05-10|15/03/2023|-0.07|0.03|161270000|381660000|5.8299999237061|1
2023-05-27 21:08:08|00778|1171775|DSEY|2.71B|2710000000|8.34|3488348|-14.64|13|2023-08-11|15/06/2023||0.0892||742990000|8.3400001525879|1|2023-05-04|15/03/2023|0.00|0.041|696000000|677720000|8.1499996185303|1
2023-05-27 21:08:14|00779|20436|CLR|26.56B|26560000000|74.27|3104824|12.41|38|2023-02-13|15/12/2022||2.83||2510000000|74.269996643066|1|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000|73.940002441406|1
2023-05-27 21:08:20|00780|41261|GMED|5.31B|5310000000|52.93|1423484|-19.98|40|2023-08-02|15/06/2023||0.5902||279090000|52.930000305176|1|2023-05-04|15/03/2023|0.53|0.51|276700000|253420000|56.810001373291|1
2023-05-27 21:08:25|00781|1163042|LMND|1.11B|1110000000|15.98|1392409|-23.5|18|2023-08-16|15/06/2023||-0.9775||95080000|15.979999542236|1|2023-05-03|15/03/2023|-0.95|-1.13|95200000|88180000|10.909999847412|1
2023-05-27 21:08:29|00782|1173436|FIGS|1.4B|1400000000|8.39|3264877|-5.2|13|2023-08-10|15/06/2023||0.0055||133080000|8.3900003433228|1|2023-05-04|15/03/2023|0.01|-0.0013|120200000|112550000|7.1799998283386|1
2023-05-27 21:08:36|00783|39168|LPX|4.26B|4260000000|59.16|873500|-15.01|40|2023-08-01|15/06/2023||0.6511||670000000|59.159999847412|1|2023-05-03|15/03/2023|0.34|0.06|584000000|624400000|59.669998168945|1
2023-05-27 21:08:41|00784|1174607|LZ|2.07B|2070000000|10.81|1047002|-9.16|17|2023-08-10|15/06/2023||0.0964||161790000|10.810000419617|1|2023-05-09|15/03/2023|0.07|0.06|165900000|155270000|8|1
2023-05-27 21:08:45|00785|1163277|GOCO|392.39M|392390000|17.76|65450|52.89|15|2023-05-09|15/03/2023|-1.02|-1.96|183200000|184980000|12.880000114441|1|2023-03-06|15/12/2022|-6.9|1.33|69380000|358040000|18.360000610352|1
2023-05-27 21:08:50|00786|1168863|WOOF|2.14B|2140000000|8.02|3389845|-49.91|16|2023-08-17|15/07/2023||0.0673||1510000000|8.0200004577637|1|2023-05-24|15/04/2023|0.06|0.05|1560000000|1500000000|10.180000305176|1
2023-05-27 21:08:55|00787|8107|SNV|4.09B|4090000000|27.98|2055658|-33.33|41|2023-07-18|15/06/2023||1.18||576400000|27.979999542236|1|2023-04-19|15/03/2023|1.33|1.24|614000000|594250000|30.219999313354|1
2023-05-27 21:09:01|00788|15777|COLM|4.63B|4630000000|74.65|316411|-1.41|40|2023-07-31|15/06/2023||0.0267||593160000|74.650001525879|1|2023-04-27|15/03/2023|0.74|0.88|820600000|803400000|86.139999389648|1
2023-05-27 21:09:09|00789|16781|NXST|5.47B|5470000000|152.52|358361|-10.92|39|2023-08-03|15/06/2023||2.57||1240000000|152.52000427246|1|2023-05-09|15/03/2023|2.97|2.91|1260000000|1240000000|166.00999450684|1
2023-05-27 21:09:13|00790|1172383|TSP|437.87M|437870000|1.94|2738364|-76.25|11|2023-08-02|15/06/2023||-0.56||6900000|1.9400000572205|1|2023-05-29|15/03/2023||-0.555||6000000|1.9400000572205|1
2023-05-27 21:09:19|00791|17183|SIVBQ|24.9M|24900000|0.42|7472871|-99.91|40|2023-07-20|15/06/2023||4.51||1370000000|0.41999998688698|1|2023-04-20|15/03/2023|4.98|4.98|1410000000|1480000000|0.93000000715256|1
2023-05-27 21:09:26|00792|20751|FRCB|56.09M|56090000|0.3|54186542|-99.8|40|2023-07-14|15/06/2023||-1.23||655570000|0.30000001192093|1|2023-04-24|15/03/2023|1.23|0.97|1200000000|1220000000|14.260000228882|1
2023-05-27 21:09:30|00793|1159417|OTIS|33.8B|33800000000|81.79|1777828|8.94|17|2023-07-25|15/06/2023||0.858||3580000000|81.790000915527|1|2023-04-26|15/03/2023|0.8|0.75|3350000000|3260000000|82.650001525879|1
2023-05-27 21:09:37|00794|1135949|CTVA|39.22B|39220000000|55.17|2890540|-12.66|23|2023-08-03|15/06/2023||1.64||6580000000|55.169998168945|1|2023-05-03|15/03/2023|1.16|0.94|4880000000|4760000000|60.639999389648|1
2023-05-27 21:09:42|00795|943143|LBRDK|10.96B|10960000000|75.02|742648|-39.57|34|2023-08-10|15/06/2023||1.55||246560000|75.019996643066|1|2023-05-02|15/03/2023|0.47|1.31|246000000|244090000|84.209999084473|1
2023-05-27 21:09:47|00796|995924|INVH|20.49B|20490000000|33.39|2950188|-10.63|28|2023-07-26|15/06/2023||0.1637||590700000|33.389999389648|1|2023-05-01|15/03/2023|0.2|0.16|590000000|579260000|33.369998931885|1
2023-05-27 21:09:53|00797|20790|SUI|16.27B|16270000000|128.25|595936|-20.2|40|2023-07-26|15/06/2023||0.8244||837500000|128.25|1|2023-04-26|15/03/2023|-0.24|-0.06|651200000|632380000|138.75999450684|1
2023-05-27 21:09:59|00798|39337|TRMB|11.69B|11690000000|47.19|1206791|-29.71|40|2023-08-02|15/06/2023||0.5873||974200000|47.189998626709|1|2023-05-03|15/03/2023|0.72|0.67|915400000|929630000|45.979999542236|1
2023-05-27 21:10:04|00799|955846|TDOC|3.71B|3710000000|22.68|3582918|-32.2|33|2023-07-26|15/06/2023||-0.4069||648960000|22.680000305176|1|2023-04-26|15/03/2023|-0.42|-0.5|629240000|618230000|26.5|1
2023-05-27 21:10:10|00800|24297|TDY|18.69B|18690000000|397.31|205903|2.33|40|2023-07-26|15/06/2023||4.63||1410000000|397.30999755859|1|2023-04-26|15/03/2023|4.53|4.43|1380000000|1370000000|416.07998657227|1
2023-05-27 21:10:16|00801|1142204|AMCR|14.18B|14180000000|9.79|7699420|-25.27|24|2023-08-22|15/06/2023||0.1874||3840000000|9.789999961853|1|2023-05-02|15/03/2023|0.18|0.18|3710000000|3690000000|11.060000419617|1
2023-05-27 21:10:21|00802|17124|SBNY|8.14M|8140000|0.13|8436472|-99.94|40|2023-07-20|15/06/2023||3.71||637800000|0.14000000059605|1|2023-05-29|15/03/2023||3.84||637500000|0.14000000059605|1
2023-05-27 21:10:27|00803|101848|ALLY|8.01B|8010000000|26.62|6043640|-36.35|37|2023-07-18|15/06/2023||0.9172||2080000000|26.620000839233|1|2023-04-19|15/03/2023|0.82|0.86|2100000000|2070000000|26.85000038147|1
2023-05-27 21:10:33|00804|39139|IEX|15.38B|15380000000|203.48|385302|7.6|40|2023-07-25|15/06/2023||2.12||853430000|203.47999572754|1|2023-04-26|15/03/2023|2.09|2.02|845000000|818340000|215.36999511719|1
2023-05-27 21:10:39|00805|17251|SSNC|13.75B|13750000000|55.21|1136961|-13.44|40|2023-07-26|15/06/2023||1.19||1380000000|55.209999084473|1|2023-04-27|15/03/2023|1.11|1.14|1360000000|1350000000|54.959999084473|1
2023-05-27 21:10:44|00806|29723|WAB|17.04B|17040000000|94.74|930602|4.4|40|2023-08-01|15/06/2023||1.33||2220000000|94.73999786377|1|2023-04-26|15/03/2023|1.28|1.2|2190000000|2120000000|100.7799987793|1
2023-05-27 21:10:49|00807|1061925|VICI|30.66B|30660000000|30.53|5677692|1.56|23|2023-07-26|15/06/2023||0.6307||866370000|30.530000686646|1|2023-05-01|15/03/2023|0.52|0.6|877600000|821140000|33.939998626709|1
2023-05-27 21:10:55|00808|39171|CPT|11.26B|11260000000|103.92|802277|-26.77|40|2023-07-27|15/06/2023||0.3664||383500000|103.91999816895|1|2023-04-27|15/03/2023|0.39|0.33|378200000|377300000|104.0299987793|1
2023-05-27 21:11:02|00809|20475|BIO|11.2B|11200000000|379|190911|-27.46|40|2023-07-27|15/06/2023||2.72||699580000|379|1|2023-05-04|15/03/2023|3.34|3.8|677000000|696080000|463.85998535156|1
2023-05-27 21:11:08|00810|13972|WOLF|6.37B|6370000000|51.2|2951470|-27.29|40|2023-08-22|15/06/2023||-0.2||223400000|51.200000762939|1|2023-04-26|15/03/2023|-0.13|-0.15|228700000|220290000|56.319999694824|1
2023-05-27 21:11:13|00811|1073206|CDAY|9.81B|9810000000|62.5|1281650|10.04|26|2023-08-02|15/06/2023||0.2882||358170000|62.5|1|2023-05-03|15/03/2023|0.31|0.313|370600000|361130000|63.459999084473|1
2023-05-27 21:11:19|00812|15579|BMRN|16.61B|16610000000|88.49|1251160|12.21|40|2023-07-26|15/06/2023||0.2223||598570000|88.485000610352|1|2023-04-26|15/03/2023|0.6|0.21|596400000|571330000|95.569999694824|1
2023-05-27 21:11:24|00813|29737|EVRG|13.19B|13190000000|57.46|1221516|-17.4|40|2023-08-03|15/06/2023||0.8091||1450000000|57.459999084473|1|2023-05-05|15/03/2023|0.59|0.57|1300000000|1250000000|62.180000305176|1
2023-05-27 21:11:31|00814|1096067|ELAN|4.1B|4100000000|8.32|7691304|-64.92|24|2023-08-07|15/06/2023||0.0616||1050000000|8.3199996948242|1|2023-05-09|15/03/2023|0.45|0.29|1260000000|1190000000|9.3599996566772|1
2023-05-27 21:11:37|00815|41250|WPC|14.57B|14570000000|68.1|1015977|-18.59|40|2023-07-28|15/06/2023||1.35||423840000|68.099998474121|1|2023-04-28|15/03/2023|1.39|1.32|427790000|404390000|73.470001220703|1
2023-05-27 21:11:43|00816|39241|FNF|9.45B|9450000000|34.73|1592593|-16.53|40|2023-08-01|15/06/2023||1.02||2740000000|34.729999542236|1|2023-05-03|15/03/2023|0.52|0.83|2470000000|2390000000|34.729999542236|1
2023-05-27 21:11:49|00817|15572|BLDR|14.81B|14810000000|115.58|2240800|74.41|40|2023-08-03|15/06/2023||2.44||4140000000|115.58000183105|1|2023-05-03|15/03/2023|2.96|1.53|3880000000|3570000000|95.199996948242|1
2023-05-27 21:11:55|00818|20580|JLL|6.89B|6890000000|144.23|394816|-26.16|40|2023-08-09|15/06/2023||2.67||5010000000|144.22999572754|1|2023-05-04|15/03/2023|0.65|1.97|4710000000|4440000000|134.44000244141|1
2023-05-27 21:12:01|00819|19696|LDOS|11.01B|11010000000|80.3|1040899|-22.51|39|2023-08-01|15/06/2023||1.59||3730000000|80.300003051758|1|2023-05-02|15/03/2023|1.47|1.58|3700000000|3650000000|94.319999694824|1
2023-05-27 21:12:06|00820|1075224|EQH|9.05B|9050000000|25.42|3585105|-15.97|26|2023-08-02|15/06/2023||1.31||3450000000|25.420000076294|1|2023-05-03|15/03/2023|1.21|1.19|2360000000|3330000000|25|1
2023-05-27 21:12:11|00821|39190|BG|14.2B|14200000000|94.3|1919909|-17.95|41|2023-07-26|15/06/2023||2.73||16700000000|94.300003051758|1|2023-05-03|15/03/2023|3.26|3.27|15330000000|15510000000|91.150001525879|1
2023-05-27 21:12:17|00822|20330|MPW|4.74B|4740000000|7.92|15744592|-57.37|40|2023-07-27|15/06/2023||0.2432||348710000|7.9200000762939|1|2023-04-27|15/03/2023|0.37|0.23|350200000|346390000|7.9299998283386|1
2023-05-27 21:12:23|00823|24321|TRGP|15.64B|15640000000|69.19|1632119|-2.62|40|2023-08-03|15/06/2023||1.35||5330000000|69.190002441406|1|2023-05-04|15/03/2023|1.4|1.43|4520000000|5060000000|71.389999389648|1
2023-05-27 21:12:29|00824|20844|ATO|16.43B|16430000000|113.7|858635|-2.6|40|2023-08-02|15/06/2023||1.05||985180000|113.69999694824|1|2023-05-03|15/03/2023|2.48|2.45|1540000000|1820000000|112.30000305176|1
2023-05-27 21:12:34|00825|13569|FSLR|21.55B|21550000000|201.77|3000656|196.37|40|2023-07-27|15/06/2023||1.12||732310000|201.77000427246|1|2023-04-27|15/03/2023|0.4|1.01|548000000|716790000|199.50999450684|1
2023-05-27 21:12:40|00826|23064|QGEN|10.51B|10510000000|42.73|799263|0.96|36|2023-08-01|15/06/2023||0.4997||494310000|46.069999694824|1|2023-05-03|15/03/2023|0.51|0.46|485000000|481440000|44.340000152588|1
2023-05-27 21:12:46|00827|20301|NLY|9.11B|9110000000|18.44|4846137|-29.08|39|2023-04-26|15/03/2023|-1.79|0.76|11100000|816430000|18.979999542236|1|2023-02-08|15/12/2022|0.89|0.88|135090000|747180000|23.329999923706|1
2023-05-27 21:12:52|00828|940831|FWONK|16.54B|16540000000|71.4|842519|14.79|36|2023-08-10|15/06/2023||0.0963||795500000|71.400001525879|1|2023-05-05|15/03/2023|-0.46|-0.4625|381000000|392840000|70.529998779297|1
2023-05-27 21:12:58|00829|958243|RUN|3.63B|3630000000|16.83|10316515|-29.55|33|2023-08-03|15/06/2023||-0.2205||619940000|16.829999923706|1|2023-05-03|15/03/2023|-1.12|-0.16|589800000|520790000|19.430000305176|1
2023-05-27 21:13:04|00830|20476|BKI|8.79B|8790000000|56.09|1257725|-18.49|28|2023-08-03|15/06/2023||0.5025||377190000|56.090000152588|1|2023-05-04|15/03/2023|0.56|0.51|382200000|376100000|53.400001525879|1
2023-05-27 21:13:10|00831|16037|EWBC|7.11B|7110000000|50.29|1959070|-30.59|40|2023-07-20|15/06/2023||2.21||666730000|50.290000915527|1|2023-04-20|15/03/2023|2.32|2.2|660000000|673950000|55.689998626709|1
2023-05-27 21:13:15|00832|942360|AMH|13.93B|13930000000|33.71|2384299|-9.48|36|2023-08-03|15/06/2023||0.1079||396140000|33.709999084473|1|2023-05-04|15/03/2023|0.32|0.11|397700000|394620000|33.259998321533|1
2023-05-27 21:13:21|00833|21027|HUBB|15.59B|15590000000|290.91|393825|55.81|40|2023-07-25|15/06/2023||3.56||1370000000|290.91000366211|1|2023-04-25|15/03/2023|3.61|2.49|1290000000|1250000000|232.38999938965|1
2023-05-27 21:13:26|00834|39220|WRB|14.64B|14640000000|56.15|1823998|-19.91|40|2023-07-25|15/06/2023||1.17||2570000000|56.150001525879|1|2023-04-20|15/03/2023|1|1.24|2900000000|2520000000|62.830001831055|1
2023-05-27 21:13:32|00835|21198|CUBE|10.13B|10130000000|44.81|1788846|2.24|40|2023-07-27|15/06/2023||0.3878||263550000|44.810001373291|1|2023-04-27|15/03/2023|0.43|0.33|226730000|257230000|45.069999694824|1
2023-05-27 21:13:38|00836|39258|SCI|9.73B|9730000000|64.37|948407|-6.76|40|2023-07-31|15/06/2023||0.8497||996880000|64.370002746582|1|2023-05-01|15/03/2023|0.93|0.89|1030000000|1020000000|70.190002441406|1
2023-05-27 21:13:43|00837|9235|RS|14.09B|14090000000|239.71|523141|20.38|40|2023-07-27|15/06/2023||6.66||4000000000|239.71000671387|1|2023-04-27|15/03/2023|6.37|5.76|3960000000|3930000000|240.32000732422|1
2023-05-27 21:13:49|00838|39140|LEA|7.53B|7530000000|127.61|583531|-5.36|40|2023-08-03|15/06/2023||2.66||5670000000|127.61000061035|1|2023-04-27|15/03/2023|2.78|2.5|5850000000|5530000000|130.9700012207|1
2023-05-27 21:13:55|00839|42582|GLPI|12.73B|12730000000|47.08|1119188|1.18|39|2023-08-03|15/06/2023||0.6777||353970000|47.080001831055|1|2023-04-27|15/03/2023|0.7|0.7|355200000|346840000|50.819999694824|1
2023-05-27 21:14:01|00840|6447|IAC|4.77B|4770000000|55.53|719339|-33.95|40|2023-08-02|15/06/2023||-0.7016||1090000000|55.529998779297|1|2023-05-09|15/03/2023|4.57|-1|1080000000|1060000000|54.159999847412|1
2023-05-27 21:14:07|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|34|2022-01-28|15/12/2021||1.47||725000000|155.96000671387|1|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000|155.08999633789|1
2023-05-27 21:14:12|00842|29655|GWRE|6.65B|6650000000|81.23|676012|1.58|40|2023-09-06|15/07/2023||0.2702||258590000|81.230003356934|1|2023-06-01|15/04/2023||-0.1409||214360000|81.230003356934|1
2023-05-27 21:14:17|00843|13961|WTRG|10.74B|10740000000|40.61|1230797|-11.43|40|2023-08-02|15/06/2023||0.3439||468970000|40.610000610352|1|2023-05-08|15/03/2023|0.72|0.73|726450000|696770000|43.069999694824|1
2023-05-27 21:14:23|00844|39165|LII|9.96B|9960000000|280.54|314264|34.56|41|2023-07-24|15/06/2023||5.17||1390000000|280.54000854492|1|2023-04-27|15/03/2023|2.83|2.44|1050000000|1030000000|257.07000732422|1
2023-05-27 21:14:29|00845|20553|LSI|11.21B|11210000000|129.48|1172830|13.84|40|2023-08-02|15/06/2023||1.16||280940000|129.47999572754|1|2023-05-02|15/03/2023|1.46|1.04|273600000|270500000|134.46000671387|1
2023-05-27 21:14:35|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0|36|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1
2023-05-27 21:14:40|00847|7972|CLF|7.4B|7400000000|14.36|9845366|-38.79|40|2023-07-21|15/06/2023||0.7241||5760000000|14.359999656677|1|2023-04-24|15/03/2023|-0.11|-0.2|5300000000|5210000000|15.880000114441|1
2023-05-27 21:14:49|00848|994014|ATH|16.01B|16010000000|83.33|1136157|0|23|2022-05-12|15/03/2022||2.22||1660000000|83.330001831055|1|2022-02-23|15/12/2021||2.69||1740000000|83.330001831055|1
2023-05-27 21:14:54|00849|1123969|TW|16.2B|16200000000|69.03|870757|3.23|23|2023-07-27|15/06/2023||0.5193||317780000|69.029998779297|1|2023-04-27|15/03/2023|0.54|0.53|329250000|327910000|69.73999786377|1
2023-05-27 21:15:00|00850|20803|CLVT|5.19B|5190000000|7.68|5775273|-45.14|40|2023-08-09|15/06/2023||0.191||674950000|7.6799998283386|1|2023-05-09|15/03/2023|0.18|0.15|629100000|623250000|7.5700001716614|1
2023-05-27 21:15:05|00851|24357|WSO|11.81B|11810000000|325.65|314573|30.45|40|2023-07-20|15/06/2023||4.97||2200000000|325.64999389648|1|2023-04-20|15/03/2023|2.83|2.3|1550000000|1520000000|316.57998657227|1
2023-05-27 21:15:11|00852|39217|AFG|9.7B|9700000000|113.85|349223|-16.74|40|2023-08-02|15/06/2023||2.86||1610000000|113.84999847412|1|2023-05-02|15/03/2023|2.89|2.92|1440000000|1560000000|123.08999633789|1
2023-05-27 21:15:16|00853|254|AA|6.01B|6010000000|33.69|4700689|-46.4|28|2023-07-13|15/06/2023||-0.0501||2740000000|33.689998626709|1|2023-04-19|15/03/2023|-0.23|0.11|2670000000|2780000000|42.150001525879|1
2023-05-27 21:15:22|00854|41235|REXR|12.09B|12090000000|54.55|1528460|-13.48|40|2023-07-19|15/06/2023||0.2461||196640000|54.549999237061|1|2023-04-19|15/03/2023|0.3|0.23|186240000|183970000|55.090000152588|1
2023-05-27 21:15:28|00855|20451|KNX|9.01B|9010000000|55.96|1990809|14.37|40|2023-07-19|15/06/2023||0.7826||1630000000|55.959999084473|1|2023-04-20|15/03/2023|0.73|0.82|1640000000|1620000000|56.799999237061|1
2023-05-27 21:15:34|00856|39189|DOX|11.63B|11630000000|96.75|640212|13.85|40|2023-08-02|15/06/2023||1.48||1230000000|96.75|1|2023-05-10|15/03/2023|1.47|1.47|1220000000|1220000000|88.830001831055|1
2023-05-27 21:15:40|00857|39169|ACM|10.71B|10710000000|77.06|946743|10.73|40|2023-08-08|15/06/2023||0.9485||1650000000|77.059997558594|1|2023-05-08|15/03/2023|0.92|0.9|3490000000|3380000000|83.699996948242|1
2023-05-27 21:15:46|00858|6446|CIEN|7.16B|7160000000|47.99|1768269|-5.1|40|2023-08-31|15/07/2023||0.7139||1100000000|47.990001678467|1|2023-06-06|15/04/2023||0.6085||1090000000|47.990001678467|1
2023-05-27 21:15:51|00859|39146|UGI|5.92B|5920000000|28.3|1551597|-33.11|40|2023-08-02|15/06/2023||0.0438||1710000000|28.299999237061|1|2023-05-03|15/03/2023|1.68|1.78|3100000000|3390000000|32.669998168945|1
2023-05-27 21:15:56|00860|1011774|VST|9.12B|9120000000|24.45|3971216|-5.71|26|2023-08-04|15/06/2023||0.5099||2980000000|24.450000762939|1|2023-05-09|15/03/2023|0.0789|-0.17|4430000000|1980000000|23.379999160767|1
2023-05-27 21:16:02|00861|39289|OC|9.89B|9890000000|109.8|838395|15.2|41|2023-07-26|15/06/2023||3.07||2490000000|109.80000305176|1|2023-04-26|15/03/2023|2.77|2.23|2300000000|2230000000|99.949996948242|1
2023-05-27 21:16:08|00862|32537|CG|10.12B|10120000000|27.95|3600423|-27.55|41|2023-07-27|15/06/2023||0.6344||778750000|27.950000762939|1|2023-05-04|15/03/2023|0.63|0.68|754200000|814800000|29.75|1
2023-05-27 21:16:14|00863|39302|ST|6.42B|6420000000|41.97|932894|-9.35|40|2023-07-25|15/06/2023||0.9474||1030000000|41.970001220703|1|2023-04-25|15/03/2023|0.92|0.87|998170000|985950000|47.869998931885|1
2023-05-27 21:16:20|00864|8266|FHN|5.85B|5850000000|10.88|13645931|-52.88|41|2023-07-18|15/06/2023||0.4553||871720000|10.880000114441|1|2023-04-18|15/03/2023|0.45|0.48|863000000|878030000|18.540000915527|1
2023-05-27 21:16:25|00865|41195|BERY|7.03B|7030000000|59.01|779104|1.46|40|2023-08-03|15/06/2023||2.04||3480000000|59.009998321533|1|2023-05-04|15/03/2023|1.96|1.86|3290000000|3470000000|54.049999237061|1
2023-05-27 21:16:31|00866|8202|ITT|6.58B|6580000000|79.84|443618|11.76|41|2023-08-04|15/06/2023||1.17||793820000|79.839996337891|1|2023-05-04|15/03/2023|1.17|1.12|797900000|777600000|83.389999389648|1
2023-05-27 21:16:36|00867|976456|LSXMK|9.28B|9280000000|28.42|1304076|-30.94|30|2023-08-04|15/06/2023||0.9175||2250000000|28.420000076294|1|2023-05-05|15/03/2023|0.06|0.52|2140000000|2170000000|26.89999961853|1
2023-05-27 21:16:40|00868|1173555|OGN|4.98B|4980000000|19.54|2099122|-49.33|12|2023-08-10|15/06/2023||1.01||1570000000|19.540000915527|1|2023-05-04|15/03/2023|1.08|1.15|1540000000|1530000000|24.239999771118|1
2023-05-27 21:16:46|00869|48388|ARMK|10.3B|10300000000|39.54|3663438|17.89|39|2023-08-08|15/06/2023||0.3453||4540000000|39.540000915527|1|2023-05-09|15/03/2023|0.28|0.26|4600000000|4390000000|34.189998626709|1
2023-05-27 21:16:52|00870|16200|GNTX|6.31B|6310000000|26.98|1116041|-10.37|40|2023-07-21|15/06/2023||0.3946||542510000|26.979999542236|1|2023-04-28|15/03/2023|0.42|0.37|550800000|527740000|26.340000152588|1
2023-05-27 21:16:58|00871|32374|UTHR|9.71B|9710000000|207.32|536699|-7.77|40|2023-08-02|15/06/2023||4.58||524200000|207.32000732422|1|2023-05-03|15/03/2023|4.86|4.54|506900000|512690000|228.78999328613|1
2023-05-27 21:17:04|00872|39170|ARW|7.26B|7260000000|128.54|462121|7.88|40|2023-08-03|15/06/2023||4.35||8740000000|128.53999328613|1|2023-05-04|15/03/2023|4.6|4.5|8740000000|8610000000|115.88999938965|1
2023-05-27 21:17:09|00873|20979|ATR|7.48B|7480000000|114.16|215156|7.16|40|2023-07-27|15/06/2023||1.11||861010000|114.16000366211|1|2023-04-27|15/03/2023|0.95|0.9|860100000|829550000|115.75|1
2023-05-27 21:17:15|00874|942640|STOR|9.09B|9090000000|32.21|2910862|20.46|34|2023-05-04|15/03/2023||0.29||225260000|32.209999084473|1|2023-02-23|15/12/2022||0.275||225300000|32.209999084473|1
2023-05-27 21:17:21|00875|39283|KRC|3.18B|3180000000|26.91|1402306|-55.63|40|2023-07-26|15/06/2023||0.7891||279230000|26.909999847412|1|2023-04-26|15/03/2023|0.48|0.46|292800000|283430000|28.979999542236|1
2023-05-27 21:17:27|00876|15358|AGNC|5.43B|5430000000|9.11|11341067|-24.77|40|2023-07-26|15/06/2023||0.6177||447480000|9.1099996566772|1|2023-04-24|15/03/2023|0.7|0.66|351000000|464310000|10.050000190735|1
2023-05-27 21:17:32|00877|39257|NNN|7.66B|7660000000|42.08|964787|-3.2|40|2023-08-02|15/06/2023||0.4767||201690000|42.080001831055|1|2023-05-02|15/03/2023|0.5|0.47|204110000|199160000|43.259998321533|1
2023-05-27 21:17:37|00878|1168293|AIRC|5.67B|5670000000|34.67|817190|-22.16|13|2023-07-27|15/06/2023||0.0223||212130000|34.669998168945|1|2023-05-02|15/03/2023|-0.08|-0.01|211990000|207060000|37.159999847412|1
2023-05-27 21:17:43|00879|16417|JAZZ|8.06B|8060000000|125.9|489269|-17.42|40|2023-08-08|15/06/2023||4.51||946020000|125.90000152588|1|2023-05-10|15/03/2023|3.95|4.24|892800000|896900000|135.42999267578|1
2023-05-27 21:17:48|00880|1010884|JHG|4.34B|4340000000|26.2|1149876|-4.9|28|2023-08-02|15/06/2023||0.5476||515390000|26.200000762939|1|2023-05-03|15/03/2023|0.55|0.4887|495800000|491700000|25.790000915527|1
2023-05-27 21:17:54|00881|32506|DKS|10.81B|10810000000|125.41|1648296|48.27|41|2023-08-23|15/07/2023||3.79||3220000000|125.41000366211|1|2023-05-23|15/04/2023|3.4|3.12|2840000000|2810000000|126.40000152588|1
2023-05-27 21:18:00|00882|8130|NYT|5.92B|5920000000|35.92|989840|8.16|41|2023-08-02|15/06/2023||0.2195||584800000|35.919998168945|1|2023-05-10|15/03/2023|0.19|0.17|560700000|569150000|39.180000305176|1
2023-05-27 21:18:05|00883|15668|CBSH|6.06B|6060000000|48.61|632159|-25.13|40|2023-07-20|15/06/2023||0.9429||392310000|48.610000610352|1|2023-04-18|15/03/2023|0.95|0.93|389240000|389760000|56.439998626709|1
2023-05-27 21:18:11|00884|20189|FR|7.06B|7060000000|52.05|738058|-0.55|40|2023-07-19|15/06/2023||0.3353||148300000|52.049999237061|1|2023-04-19|15/03/2023|0.42|0.35|149420000|143000000|51.25|1
2023-05-27 21:18:17|00885|39274|FAF|5.7B|5700000000|55.25|659161|-8.68|40|2023-07-27|15/06/2023||1.12||1630000000|55.25|1|2023-04-27|15/03/2023|0.44|0.68|1450000000|1500000000|55.299999237061|1
2023-05-27 21:18:22|00886|979017|USFD|9.91B|9910000000|39.95|2597511|21.21|29|2023-08-08|15/06/2023||0.7506||9350000000|39.950000762939|1|2023-05-11|15/03/2023|0.5|0.42|8500000000|8490000000|37.729999542236|1
2023-05-27 21:18:28|00887|13090|OSK|4.83B|4830000000|73.93|544197|-20.5|41|2023-08-01|15/06/2023||1.62||2240000000|73.930000305176|1|2023-04-27|15/03/2023|1.59|1.03|2270000000|2090000000|76.349998474121|1
2023-05-27 21:18:34|00888|1058014|COLD|7.86B|7860000000|29.11|1524031|7.7|26|2023-08-03|15/06/2023||0.0176||690990000|29.110000610352|1|2023-05-04|15/03/2023|0.01|-0.01|676500000|706040000|28.840000152588|1
2023-05-27 21:18:39|00889|20214|RGA|9.56B|9560000000|143.67|423445|16.36|40|2023-08-02|15/06/2023||4.21||4310000000|143.66999816895|1|2023-05-04|15/03/2023|5.16|3.37|4250000000|4200000000|138.41999816895|1
2023-05-27 21:18:45|00890|20664|SF|6.11B|6110000000|57.59|812755|-9.28|40|2023-08-01|15/06/2023||1.5||1120000000|57.590000152588|1|2023-04-26|15/03/2023|1.4|1.46|1100000000|1130000000|58.869998931885|1
2023-05-27 21:18:52|00891|16937|PNFP|3.81B|3810000000|50.12|848430|-37.62|40|2023-07-18|15/06/2023||1.67||424090000|50.119998931885|1|2023-04-17|15/03/2023|1.76|1.74|401760000|420340000|52.880001068115|1
2023-05-27 21:18:59|00892|16499|LFUS|6.74B|6740000000|271.55|83308|2.75|40|2023-07-26|15/06/2023||3.12||607750000|271.54998779297|1|2023-05-02|15/03/2023|3.64|2.86|609800000|592000000|243.75999450684|1
2023-05-27 21:19:04|00893|39216|ACC|9.15B|9150000000|65.45|2469500|1.07|37|2022-10-24|15/09/2022||-0.0039||241180000|65.419998168945|1|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000|65.25|1
2023-05-27 21:19:10|00894|29656|HTA|795.96M|795960000|29.20|64618076|-0.95|37|2022-10-26|15/09/2022||0.1101||200640000|24.370000839233|1|2022-08-03|15/06/2022||0.1082||199580000|24.370000839233|1
2023-05-27 21:19:16|00895|20191|HII|8.03B|8030000000|201.29|364888|-4.83|40|2023-08-03|15/06/2023||3.15||2670000000|201.28999328613|1|2023-05-04|15/03/2023|3.23|2.9|2670000000|2600000000|196.83999633789|1
2023-05-27 21:19:22|00896|15649|CASY|8.58B|8580000000|230.26|240213|11.55|40|2023-09-05|15/07/2023||3.48||3890000000|230.25999450684|1|2023-06-06|15/04/2023||1.56||3380000000|230.25999450684|1
2023-05-27 21:19:28|00897|20479|CFR|6.78B|6780000000|105.26|742602|-15.31|40|2023-07-27|15/06/2023||2.45||499460000|105.26000213623|1|2023-04-27|15/03/2023|2.7|2.56|531110000|503640000|103.4700012207|1
2023-05-27 21:19:34|00898|41215|VOYA|6.82B|6820000000|69.44|1900948|2.9|40|2023-08-02|15/06/2023||2.05||1720000000|69.440002441406|1|2023-05-02|15/03/2023|1.69|1.71|3810000000|1660000000|76.699996948242|1
2023-05-27 21:19:38|00899|1167588|CNXC|4.65B|4650000000|89.37|335551|-40.79|15|2023-06-21|15/05/2023||2.75||1660000000|89.370002746582|1|2023-03-29|15/02/2023|2.56|2.8|1640000000|1640000000|119.62999725342|1
2023-05-27 21:19:45|00900|48377|BRX|5.93B|5930000000|19.73|2178759|-17.27|39|2023-07-31|15/06/2023||0.2062||307590000|19.729999542236|1|2023-05-01|15/03/2023|0.37|0.2|311400000|307070000|21.329999923706|1
2023-05-27 21:19:50|00901|20383|STWD|5.49B|5490000000|17.59|5044708|-25.5|40|2023-08-03|15/06/2023||0.4872||425270000|17.590000152588|1|2023-05-04|15/03/2023|0.49|0.51|490400000|501670000|17.069999694824|1
2023-05-27 21:19:56|00902|39242|ORI|7.08B|7080000000|24.77|1524167|5.85|40|2023-07-20|15/06/2023||0.5752||1740000000|24.770000457764|1|2023-04-27|15/03/2023|0.61|0.53|1550000000|1760000000|24.620000839233|1
2023-05-27 21:20:03|00903|8185|X|4.92B|4920000000|21.71|7173988|-15.49|37|2023-07-27|15/06/2023||1.63||5160000000|21.709999084473|1|2023-04-27|15/03/2023|0.77|0.42|4470000000|4260000000|23.479999542236|1
2023-05-27 21:20:08|00904|20459|PB|5.49B|5490000000|58.2|866070|-18.51|40|2023-07-26|15/06/2023||0.9376||295370000|58.200000762939|1|2023-04-26|15/03/2023|1.37|1.35|281730000|288350000|59|1
2023-05-27 21:20:14|00905|13992|RGLD|8.12B|8120000000|123.58|463235|7.44|40|2023-08-02|15/06/2023||0.9339||145980000|123.58000183105|1|2023-05-03|15/03/2023|0.96|1|170400000|161120000|137.05999755859|1
2023-05-27 21:20:20|00906|958233|LITE|3.68B|3680000000|53.63|1144697|-37.48|32|2023-08-15|15/06/2023||0.7578||388740000|53.630001068115|1|2023-05-09|15/03/2023|0.75|0.77|383400000|390860000|47.889999389648|1
2023-05-27 21:20:24|00907|1152333|NVST|5.45B|5450000000|33.27|1884622|-20.79|21|2023-08-02|15/06/2023||0.4675||665250000|33.270000457764|1|2023-05-03|15/03/2023|0.25|0.41|627200000|632510000|37.470001220703|1
2023-05-27 21:20:30|00908|39180|OGE|7B|7000000000|34.96|1152014|-14.75|40|2023-08-03|15/06/2023||0.457||784720000|34.959999084473|1|2023-05-04|15/03/2023|0.19|0.2|557200000|644640000|36.810001373291|1
2023-05-27 21:20:36|00909|29707|VAC|4.62B|4620000000|125.56|362021|-13.94|40|2023-07-26|15/06/2023||2.92||1250000000|125.55999755859|1|2023-05-03|15/03/2023|2.06|1.94|1170000000|1140000000|135.67999267578|1
2023-05-27 21:20:42|00910|39186|HUN|4.55B|4550000000|25.11|2218777|-30.56|40|2023-08-01|15/06/2023||0.3485||1720000000|25.110000610352|1|2023-05-05|15/03/2023|0.2|0.16|1610000000|1680000000|26.459999084473|1
2023-05-27 21:20:48|00911|17148|SEIC|7.66B|7660000000|57.43|486214|0.16|40|2023-07-19|15/06/2023||0.8717||479560000|57.430000305176|1|2023-04-20|15/03/2023|0.79|0.82|469120000|467830000|59.419998168945|1
2023-05-27 21:20:53|00912|17585|WWD|6.48B|6480000000|107.86|356211|7.84|40|2023-07-31|15/06/2023||0.9751||698930000|107.86000061035|1|2023-05-01|15/03/2023|1.01|0.72|718000000|649530000|96.019996643066|1
2023-05-27 21:20:59|00913|17440|UHAL|11.2B|11200000000|63.18|202421|29.87|40|2023-08-02|15/06/2023||17.80||1502000000|63.180000305176|1|2023-05-30|15/03/2023||0.5||1190000000|63.180000305176|1
2023-05-27 21:21:04|00914|39245|OHI|6.84B|6840000000|28.33|1956404|-4.03|40|2023-07-31|15/06/2023||0.304||181430000|28.329999923706|1|2023-05-02|15/03/2023|0.15|0.28|218200000|186120000|26.75|1
2023-05-27 21:21:10|00915|20749|EXP|5.88B|5880000000|166.18|300883|27.52|40|2023-07-27|15/06/2023||3.58||599360000|166.17999267578|1|2023-05-18|15/03/2023|2.79|2.28|470100000|453940000|160.61999511719|1
2023-05-27 21:21:16|00916|20565|CACI|6.76B|6760000000|296.78|154206|6.54|40|2023-08-09|15/06/2023||4.91||1730000000|296.7799987793|1|2023-04-26|15/03/2023|4.92|4.66|1740000000|1660000000|304.05999755859|1
2023-05-27 21:21:21|00917|39324|BPOP|4.26B|4260000000|59.15|845463|-26.69|40|2023-07-26|15/06/2023||1.81||691630000|59.150001525879|1|2023-04-26|15/03/2023|2.22|2.03|693600000|703220000|57.169998168945|1
2023-05-27 21:21:25|00918|39240|||||||40|2023-08-03|15/06/2023||2.17||2330000000|107.55999755859|1|2023-05-03|15/03/2023|2.8|2.01|2140000000|2180000000|105.68000030518|1
2023-05-27 21:21:31|00919|21040|PRI|6.68B|6680000000|184.53|165708|47.65|40|2023-08-09|15/06/2023||3.76||697870000|184.5299987793|1|2023-05-08|15/03/2023|3.49|3.46|690000000|696740000|182.11999511719|1
2023-05-27 21:21:36|00920|29665|POST|5.45B|5450000000|85.44|424063|4.8|40|2023-08-03|15/06/2023||0.9638||1800000000|85.440002441406|1|2023-05-04|15/03/2023|1.1|0.8144|1620000000|1570000000|90.089996337891|1
2023-05-27 21:21:42|00921|989528|VVV|6.31B|6310000000|38.03|1783626|15.66|28|2023-08-02|15/06/2023||0.338||370000000|38.029998779297|1|2023-05-10|15/03/2023|0.23|0.22|344500000|347480000|34.279998779297|1
2023-05-27 21:21:48|00922|39177|DEI|2.27B|2270000000|11.34|3211436|-59.46|40|2023-08-01|15/06/2023||0.0896||255730000|11.340000152588|1|2023-05-02|15/03/2023|0.1|0.1|252400000|254510000|12.630000114441|1
2023-05-27 21:21:53|00923|1075387|NVT|7.41B|7410000000|44.73|1039385|27.62|27|2023-08-03|15/06/2023||0.67||775360000|44.729999542236|1|2023-04-28|15/03/2023|0.67|0.58|741000000|731560000|43.799999237061|1
2023-05-27 21:21:58|00924|48391|OMF|4.58B|4580000000|38.00|1042664|-11.36|39|2023-07-19|15/06/2023||1.32||1040000000|38|1|2023-04-25|15/03/2023|1.46|1.66|1030000000|1020000000|38.610000610352|1
2023-05-27 21:22:04|00925|16321|IBKR|32.87B|32870000000|78.34|1079815|31.69|40|2023-07-18|15/06/2023||1.44||1050000000|78.339996337891|1|2023-04-18|15/03/2023|1.35|1.4|1060000000|1030000000|83.790000915527|1
2023-05-27 21:22:10|00926|16855|OZK|4.14B|4140000000|36.1|2200336|-11.8|40|2023-07-20|15/06/2023||1.45||374700000|36.099998474121|1|2023-04-20|15/03/2023|1.41|1.4|372660000|364230000|37.430000305176|1
2023-05-27 21:22:16|00927|20882|MDU|5.96B|5960000000|29.29|1048814|7.88|41|2023-08-01|15/06/2023||0.4978||1750000000|29.290000915527|1|2023-05-04|15/03/2023|0.23|0.2014|1740000000|1380000000|28.639999389648|1
2023-05-27 21:22:22|00928|20726|SON|5.95B|5950000000|60.72|458465|4.89|40|2023-07-20|15/06/2023||1.5||1890000000|60.720001220703|1|2023-05-01|15/03/2023|1.4|1.29|1730000000|1840000000|60.619998931885|1
2023-05-27 21:22:29|00929|39133|ENOV|2.9B|2900000000|53.25|469221|-17.89|40|2023-07-26|15/06/2023||0.5135||418400000|53.25|1|2023-05-04|15/03/2023|0.44|0.3767|406150000|389920000|58.520000457764|1
2023-05-27 21:22:35|00930|20572|CUZ|3.01B|3010000000|19.85|1927138|-41.77|40|2023-07-26|15/06/2023||0.1338||196930000|19.85000038147|1|2023-04-27|15/03/2023|0.15|0.13|200080000|194790000|20.879999160767|1
2023-05-27 21:22:41|00931|16700|NATI|7.68B|7680000000|57.85|2118102|66.81|40|2023-07-27|15/06/2023||0.5736||432100000|57.849998474121|1|2023-04-27|15/03/2023|0.62|0.5345|436830000|429010000|58|1
2023-05-27 21:22:46|00932|20632|EVR|4.53B|4530000000|109.74|398633|-1.88|40|2023-07-26|15/06/2023||1.72||557500000|109.73999786377|1|2023-04-26|15/03/2023|2.16|2.2|577800000|588540000|119.62999725342|1
2023-05-27 21:22:52|00933|39244|NYCB|7.57B|7570000000|10.48|19147788|5.75|40|2023-07-26|15/06/2023||0.2772||844430000|10.479999542236|1|2023-04-28|15/03/2023|0.23|0.18|2650000000|613620000|9.1899995803833|1
2023-05-27 21:22:57|00934|41242|SRC|5.45B|5450000000|38.55|770486|-6.61|40|2023-08-03|15/06/2023||0.3607||187300000|38.549999237061|1|2023-05-03|15/03/2023|0.66|0.3628|187300000|186140000|37.130001068115|1
2023-05-27 21:23:03|00935|39293|MAN|3.65B|3650000000|72.35|363401|-17.71|40|2023-07-21|15/06/2023||1.62||4850000000|72.349998474121|1|2023-04-20|15/03/2023|1.51|1.63|4750000000|4810000000|79.5|1
2023-05-27 21:23:09|00936|20812|DLB|7.84B|7840000000|82.11|323038|7.8|40|2023-07-26|15/06/2023||0.4205||303920000|82.110000610352|1|2023-05-04|15/03/2023|1.26|0.68|375900000|350570000|82.76000213623|1
2023-05-27 21:23:14|00937|16859|PACW|839.24M|839240000|7.11|29809636|-77.21|40|2023-07-18|15/06/2023||0.135||219560000|7.1100001335144|1|2023-04-25|15/03/2023|0.66|0.61|315690000|318900000|11.319999694824|1
2023-05-27 21:23:20|00938|8089|SLM|3.88B|3880000000|16.01|2816251|-15.96|40|2023-07-19|15/06/2023||1.14||531870000|16.010000228882|1|2023-04-26|15/03/2023|0.47|0.35|427000000|392570000|14.409999847412|1
2023-05-27 21:23:27|00939|101886|ESI|4.51B|4510000000|18.67|1089907|-10.8|36|2023-07-26|15/06/2023||0.3194||616450000|18.670000076294|1|2023-04-26|15/03/2023|0.3|0.29|574000000|592340000|17.620000839233|1
2023-05-27 21:23:33|00940|15321|ACHC|6.38B|6380000000|69.37|652140|-3.55|40|2023-07-31|15/06/2023||0.8533||712270000|69.370002746582|1|2023-04-26|15/03/2023|0.75|0.71|704300000|689480000|73.779998779297|1
2023-05-27 21:23:39|00941|7865|AN|6.26B|6260000000|137.31|659482|16.01|40|2023-07-19|15/06/2023||5.78||6630000000|137.30999755859|1|2023-04-20|15/03/2023|6.05|5.74|6400000000|6630000000|136.32000732422|1
2023-05-27 21:23:43|00942|1162794|ACI|11.52B|11520000000|20.08|4531272|-11.6|18|2023-07-26|15/05/2023||0.8516||23910000000|20.079999923706|1|2023-04-11|15/02/2023|0.79|0.68|18270000000|18200000000|21.209999084473|1
2023-05-27 21:23:49|00943|21174|MTZ|7.61B|7610000000|98.24|631014|18.23|40|2023-08-03|15/06/2023||0.8848||3020000000|98.23999786377|1|2023-05-04|15/03/2023|-0.54|-0.55|2580000000|2390000000|87.699996948242|1
2023-05-27 21:23:54|00944|7860|ASH|4.57B|4570000000|87.21|438043|-17.54|40|2023-07-25|15/06/2023||1.79||634870000|87.209999084473|1|2023-05-02|15/03/2023|1.43|1.46|603000000|629650000|100.55999755859|1
2023-05-27 21:24:00|00945|29718|VMI|5.87B|5870000000|278.55|138485|7.87|40|2023-07-19|15/06/2023||4.29||1170000000|278.54998779297|1|2023-04-20|15/03/2023|3.61|3.36|1100000000|1050000000|294.61999511719|1
2023-05-27 21:24:06|00946|24313|WBS|6.45B|6450000000|36.89|1691752|-22.63|40|2023-07-20|15/06/2023||1.52||705620000|36.889999389648|1|2023-04-20|15/03/2023|1.49|1.58|666000000|713560000|39.709999084473|1
2023-05-27 21:24:10|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|18.08|21|2023-02-02|15/12/2022||0.3347||886830000|27.489999771118|1|2022-11-16|15/09/2022||0.2213||840100000|27.489999771118|1
2023-05-27 21:24:15|00948|20590|NFG|4.7B|4700000000|51.2|494130|-29.44|40|2023-08-03|15/06/2023||0.8912||508930000|51.200000762939|1|2023-05-03|15/03/2023|1.54|1.56|717260000|697110000|51.959999084473|1
2023-05-27 21:24:21|00949|20743|CW|6.11B|6110000000|159.35|132735|11.1|40|2023-08-02|15/06/2023||1.95||647740000|159.35000610352|1|2023-05-03|15/03/2023|1.53|1.4|631000000|588320000|170.5299987793|1
2023-05-27 21:24:27|00950|39290|RYN|4.4B|4400000000|29.21|453028|-28.28|40|2023-08-02|15/06/2023||0.094||211560000|29.209999084473|1|2023-05-03|15/03/2023|0.01|0.09|179100000|210130000|30.790000915527|1
2023-05-27 21:24:32|00951|8319|MTG|4.34B|4340000000|15.13|2831898|10.68|41|2023-08-02|15/06/2023||0.5306||293580000|15.130000114441|1|2023-05-03|15/03/2023|0.54|0.5|284000000|292460000|14.569999694824|1
2023-05-27 21:24:38|00952|20853|CLH|7.85B|7850000000|145.08|417019|59.83|40|2023-08-02|15/06/2023||2.14||1420000000|145.08000183105|1|2023-05-03|15/03/2023|1.36|1.15|1310000000|1260000000|146.05999755859|1
2023-05-27 21:24:44|00953|21120|IDA|5.23B|5230000000|103.36|185751|-4.29|40|2023-07-27|15/06/2023||1.32||353510000|103.36000061035|1|2023-05-04|15/03/2023|1.11|0.86|320770000|313070000|110.81999969482|1
2023-05-27 21:24:50|00954|48373|SAIC|5.25B|5250000000|97.23|307543|13.97|38|2023-09-07|15/07/2023||1.64||1690000000|97.230003356934|1|2023-06-05|15/04/2023||1.8||1940000000|97.230003356934|1
2023-05-27 21:24:55|00955|20976|AL|4.32B|4320000000|38.89|641184|4.94|40|2023-08-03|15/06/2023||1.16||656290000|38.889999389648|1|2023-05-01|15/03/2023|1.5|0.98|636100000|616270000|40.220001220703|1
2023-05-27 21:25:00|00956|1130931|FSLY|1.96B|1960000000|15.43|3384722|23.84|22|2023-08-02|15/06/2023||-0.0808||118500000|15.430000305176|1|2023-05-03|15/03/2023|-0.09|-0.1|117600000|116140000|14.189999580383|1
2023-05-27 21:25:12|00957|17579|WTFC|4.03B|4030000000|65.87|649948|-23.92|40|2023-07-18|15/06/2023||2.45||559500000|65.870002746582|1|2023-04-19|15/03/2023|2.8|2.57|565760000|571430000|71.75|1
2023-05-27 21:25:18|00958|21119|HXL|6B|6000000000|71.15|590164|24.63|40|2023-07-24|15/06/2023||0.482||449250000|71.150001525879|1|2023-04-24|15/03/2023|0.5|0.38|458000000|429380000|68.190002441406|1
2023-05-27 21:25:24|00959|21155|CR|4.28B|4280000000|75.48|452888|-20.02|41|2023-07-24|15/06/2023||1.93||845130000|75.480003356934|1|2023-05-10|15/03/2023|1.25|0.85|514000000|485960000|76.51000213623|1
2023-05-27 21:25:29|00960|41323|PINC|3.05B|3050000000|25.62|732835|-32.61|40|2023-08-15|15/06/2023||0.6587||357170000|25.620000839233|1|2023-05-02|15/03/2023|0.58|0.59|322230000|351590000|33.409999847412|1
2023-05-27 21:25:34|00961|16070|FCNCA|18.34B|18340000000|1273.15|241194|86.62|37|2023-08-01|15/06/2023||47.02||2400000000|1273.1500244141|1|2023-05-10|15/03/2023|20.09|22.29|1160000000|1150000000|1093.8599853516|1
2023-05-27 21:25:40|00962|39282|HFC|5.87B|5870000000|36.39|4258144|0|35|2022-05-04|15/03/2022||0.4106||4120000000|36.389999389648|1|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000|34.439998626709|1
2023-05-27 21:25:46|00963|103913|TMX|4.60B|4600000000|37.87|1466861|-11.35|34|2023-02-28|15/12/2022||0.245||495990000|37.869998931885|1|2022-10-20|15/09/2022||0.405||544820000|37.869998931885|1
2023-05-27 21:25:51|00964|39288|FLO|5.47B|5470000000|25.8|1803223|-5.7|40|2023-08-10|15/06/2023||0.3033||1220000000|25.799999237061|1|2023-05-18|15/03/2023|0.38|0.38|1530000000|1550000000|28.620000839233|1
2023-05-27 21:25:56|00965|954872|UNVR|5.63B|5630000000|35.66|3479870|18.67|33|2023-07-31|15/06/2023||0.7312||2790000000|35.659999847412|1|2023-05-08|15/03/2023|0.63|0.61|2680000000|2630000000|35.520000457764|1
2023-05-27 21:26:01|00966|41225|RITM|3.95B|3950000000|8.17|4113201|-26.46|36|2023-07-27|15/06/2023||0.3556||875700000|8.170000076294|1|2023-05-04|15/03/2023|0.35|0.32|783420000|826420000|7.710000038147|1
2023-05-27 21:26:07|00967|17447|UMPQ|4.39B|4390000000|17.66|2169225|2.08|39|2023-04-19|15/03/2023||0.2105||479380000|17.659999847412|1|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000|16.760000228882|1
2023-05-27 21:26:13|00968|21140|SNX|8.62B|8620000000|91.32|394452|-8.8|39|2023-07-26|15/05/2023||2.54||14530000000|91.319999694824|1|2023-03-28|15/02/2023|2.93|2.85|15100000000|15750000000|93.019996643066|1
2023-05-27 21:26:19|00969|13943|LAZ|2.49B|2490000000|28.76|757955|-17|41|2023-07-27|15/06/2023||0.2118||575940000|28.760000228882|1|2023-04-28|15/03/2023|-0.26|0.36|527000000|542800000|32.310001373291|1
2023-05-27 21:26:24|00970|6403|JBLU|2.24B|2240000000|6.83|8708846|-35.63|40|2023-07-25|15/06/2023||0.3933||2610000000|6.8299999237061|1|2023-04-25|15/03/2023|-0.34|-0.38|2300000000|2320000000|6.8200001716614|1
2023-05-27 21:26:32|00971|20819|FCN|6.28B|6280000000|188.61|249539|14.31|40|2023-07-27|15/06/2023||1.61||824780000|188.61000061035|1|2023-04-27|15/03/2023|1.34|1.7|806700000|796700000|198.25999450684|1
2023-05-27 21:26:38|00972|39265|HIW|2.2B|2200000000|20.41|1302473|-47.04|40|2023-07-25|15/06/2023||0.2667||211800000|20.409999847412|1|2023-04-25|15/03/2023|0.98|0.93|212750000|214070000|22.799999237061|1
2023-05-27 21:26:43|00973|17009|QDEL|5.7B|5700000000|85.54|366983|-14.12|40|2023-08-03|15/06/2023||0.2792||617010000|85.540000915527|1|2023-05-03|15/03/2023|1.8|1.52|846100000|777940000|91.449996948242|1
2023-05-27 21:26:49|00974|16317|IART|3.15B|3150000000|38.45|638958|-37.34|40|2023-07-26|15/06/2023||0.6421||383740000|38.450000762939|1|2023-04-26|15/03/2023|0.74|0.74|380800000|373210000|58.840000152588|1
2023-05-27 21:26:57|00975|16329|ICUI|4.17B|4170000000|173.24|188649|-3.47|40|2023-08-02|15/06/2023||1.55||565200000|173.24000549316|1|2023-05-08|15/03/2023|-0.41|1.29|568650000|557600000|184.66999816895|1
2023-05-27 21:27:01|00976|994770|PK|2.83B|2830000000|13.11|3496929|-25.81|28|2023-08-02|15/06/2023||0.33||723200000|13.109999656677|1|2023-05-01|15/03/2023|0.15|0.07|648000000|617230000|12.050000190735|1
2023-05-27 21:27:08|00977|9254|CRI|2.36B|2360000000|62.6|774338|-19.68|40|2023-07-28|15/06/2023||0.7516||601010000|62.599998474121|1|2023-04-28|15/03/2023|0.98|0.55|696000000|652180000|68.919998168945|1
2023-05-27 21:27:14|00978|13973|CRUS|4.31B|4310000000|78.66|584061|-1.07|39|2023-07-26|15/06/2023||0.4193||292660000|78.660003662109|1|2023-05-04|15/03/2023|0.92|0.84|372800000|367460000|84.849998474121|1
2023-05-27 21:27:18|00979|1174995|DTM|4.47B|4470000000|46.15|690125|-18.95|13|2023-08-03|15/06/2023||0.8889||238650000|46.150001525879|1|2023-05-02|15/03/2023|0.84|0.93|238000000|236160000|49.020000457764|1
2023-05-27 21:27:24|00980|39303|TKR|5.45B|5450000000|75.33|593306|25.51|40|2023-08-01|15/06/2023||2.04||1280000000|75.330001831055|1|2023-05-03|15/03/2023|2.09|1.88|1260000000|1220000000|77.230003356934|1
2023-05-27 21:27:29|00981|8087|R|3.71B|3710000000|79.72|299261|1.57|41|2023-07-26|15/06/2023||2.95||3050000000|79.720001220703|1|2023-04-26|15/03/2023|2.81|2.96|3000000000|2990000000|83.160003662109|1
2023-05-27 21:27:33|00982|29682|THG|4.01B|4010000000|112.32|183604|-23.5|0||
2023-05-27 21:27:38|00983|958239|OLLI|3.38B|3380000000|54.57|1025865|17.89|0||
2023-05-27 21:28:42|00984|976454|LSXMA|9.28B|9280000000|28.45|1397747|-30.95|0||
2023-05-27 21:29:48|00985|20204|HE|3.95B|3950000000|36.01|427515|-16.8|30|2023-08-07|15/06/2023||0.57||831880000|36.009998321533|1|2023-05-09|15/03/2023|0.5|0.51|928240000|734070000|38.529998779297|1
2023-05-27 21:29:53|00986|20344|SPB|3.04B|3040000000|74.07|795916|-16.94|41|2023-08-10|15/06/2023||0.5158||833150000|74.069999694824|1|2023-05-12|15/03/2023|-0.14|-0.18|729200000|760780000|71.339996337891|1
2023-05-27 21:29:59|00987|20291|HPP|644.52M|644520000|4.5|3998339|-77.47|40|2023-08-02|15/06/2023||-0.215||265920000|4.5|1|2023-05-08|15/03/2023|-0.14|-0.21|252300000|258900000|5.2199997901917|1
2023-05-27 21:31:04|00988|39259|AXS|4.49B|4490000000|52.69|584098|-8.87|6|2023-07-26|15/06/2023||2.05||1410000000|52.689998626709|1|2023-04-26|15/03/2023|2.01|1.97|1340000000|1540000000|56.400001525879|1
2023-05-27 21:31:09|00989|20870|H|11.64B|11640000000|110.22|847193|27.35|40|2023-08-01|15/06/2023||0.8748||1670000000|110.2200012207|1|2023-05-04|15/03/2023|0.41|0.5062|1680000000|1580000000|118.19999694824|1
2023-05-27 21:31:15|00990|943142|LBRDA|10.96B|10960000000|74.6|146120|-37.9|34|2023-08-10|15/06/2023||1.76||246560000|74.599998474121|1|2023-05-02|15/03/2023|0.47|1.31|246000000|244090000|83.790000915527|1
2023-05-27 21:31:21|00991|21229|FNB|4.1B|4100000000|11.35|2846642|-5.42|40|2023-07-19|15/06/2023||0.3815||410530000|11.35000038147|1|2023-04-19|15/03/2023|0.4|0.39|416100000|415180000|11.39999961853|1
2023-05-27 21:31:26|00992|20262|EPR|3.14B|3140000000|41.66|517756|-16.83|40|2023-07-25|15/06/2023||0.6429||142620000|41.659999847412|1|2023-04-26|15/03/2023|0.69|0.57|171400000|141230000|40.740001678467|1
2023-05-27 21:36:01|00992|20262|EPR|3.14B|3140000000|41.66|517756|-16.83|40|2023-07-25|15/06/2023||0.6429||142620000|41.659999847412|1|2023-04-26|15/03/2023|0.69|0.57|171400000|141230000|40.740001678467|1
2023-05-27 21:36:14|00993|6489|QRTEA|408.23M|408230000|0.95|8077543|-74.06|41|2023-08-09|15/06/2023||0.0988||2790000000|0.95469999313354|1|2023-05-05|15/03/2023|0.05|-0.084|2640000000|2560000000|0.71420001983643|1
2023-05-27 21:36:19|00994|21188|AVT|4.14B|4140000000|45.31|547851|-4.77|40|2023-08-09|15/06/2023||1.4||5920000000|45.310001373291|1|2023-05-03|15/03/2023|2|1.8|6510000000|6320000000|40.779998779297|1
2023-05-27 21:36:24|00995|1178602|KD|2.77B|2770000000|12.17|1579692|-1.7|12|2023-08-30|15/06/2023||-0.9525||4110000000|12.170000076294|1|2023-02-07|15/09/2022|-0.47|0.05|4300000000|3980000000|13.210000038147|1
2023-05-27 21:36:36|00996|20267|MSM|5.17B|5170000000|92.41|351380|10.1|40|2023-06-29|15/05/2023||1.66||986610000|92.410003662109|1|2023-04-04|15/02/2023|1.45|1.35|961600000|934070000|84.379997253418|1
2023-05-27 21:36:41|00997|17517|VSAT|3.48B|3480000000|45.3|730250|23.94|40|2023-08-07|15/06/2023||-0.3693||657480000|45.299999237061|1|2023-05-17|15/03/2023|0.17|-0.27|666100000|672770000|36.860000610352|1
2023-05-27 21:36:47|00998|39272|AGO|3.13B|3130000000|52.74|271439|-9.02|40|2023-08-02|15/06/2023||1.08||188130000|52.740001678467|1|2023-05-09|15/03/2023|1.12|1.01|190000000|178150000|52.819999694824|1
2023-05-27 21:36:53|00999|20757|HHC|3.7B|3700000000|74.59|203371|-11.43|40|2023-08-07|15/06/2023||-0.0582||217790000|74.589996337891|1|2023-05-08|15/03/2023|-0.46|-0.28|196290000|199310000|76.639999389648|1
2023-05-27 21:36:58|01000|21125|KMPR|2.81B|2810000000|43.88|397385|-14.99|39|2023-07-31|15/06/2023||-0.1596||1330000000|43.880001068115|1|2023-05-08|15/03/2023|-1.02|-0.48|1290000000|1320000000|45.529998779297|1
2023-05-27 21:37:04|01001|21168|KEX|4.4B|4400000000|73.29|324904|9.16|41|2023-07-27|15/06/2023||0.8583||779740000|73.290000915527|1|2023-04-27|15/03/2023|0.68|0.64|750440000|723380000|66.599998474121|1
2023-05-27 21:37:09|01002|1025079|JBGS|1.78B|1780000000|14.1|2343306|-44.77|26|2023-08-01|15/06/2023||-0.17||145680000|14.10000038147|1|2023-05-09|15/03/2023|0.19|-0.04|152960000|127260000|14.380000114441|1
2023-05-27 21:37:14|01003|986077|FHB|2.15B|2150000000|16.82|1120195|-33.7|28|2023-07-21|15/06/2023||0.5143||213430000|16.819999694824|1|2023-04-28|15/03/2023|0.52|0.55|216200000|219640000|19.379999160767|1
2023-05-27 21:37:19|01004|20516|AM|5.01B|5010000000|10.440|2568811|-2.43|35|2023-07-26|15/06/2023||0.1938||264960000|10.439999580383|1|2023-04-26|15/03/2023|0.21|0.19|259480000|262170000|9.8800001144409|1
2023-05-27 21:37:25|01005|15591|BOKF|5.55B|5550000000|83.31|239927|-2.58|40|2023-07-19|15/06/2023||2.3||525550000|83.309997558594|1|2023-04-26|15/03/2023|2.43|2.31|522330000|526070000|79.529998779297|1
2023-05-27 21:37:31|01006|13979|HAIN|1.16B|1160000000|12.93|826435|-50.15|40|2023-08-29|15/06/2023||0.1375||451020000|12.930000305176|1|2023-05-09|15/03/2023|0.08|0.16|455200000|484000000|17.610000610352|1
2023-05-27 21:37:36|01007|16532|LOPE|3.21B|3210000000|106.11|183805|19.08|40|2023-08-08|15/06/2023||0.87||208220000|106.11000061035|1|2023-05-02|15/03/2023|1.94|1.89|250100000|247810000|120.01000213623|1
2023-05-27 21:37:42|01008|29742|WTM|3.33B|3330000000|1,319.05|11039|7.76|40|2023-08-08|15/06/2023||-50.00|||1319.0500488281|1|2023-05-09|15/03/2023|69.83|76|294800000||1453.7299804688|1
2023-05-27 21:37:47|01009|20376|PAG|9.77B|9770000000|141.59|328122|22.91|40|2023-07-26|15/06/2023||4.1||7070000000|141.58999633789|1|2023-04-26|15/03/2023|4.31|4.08|7300000000|7010000000|136.89999389648|1
2023-05-27 21:37:53|01010|17188|SLGN|5.12B|5120000000|46.45|403714|6.34|40|2023-07-26|15/06/2023||0.9103||1560000000|46.450000762939|1|2023-04-26|15/03/2023|0.78|0.77|1420000000|1450000000|53.389999389648|1
2023-05-27 21:37:58|01011|20732|BOH|1.56B|1560000000|39.22|998868|-50.05|40|2023-07-24|15/06/2023||1.09||171750000|39.220001220703|1|2023-04-24|15/03/2023|1.14|1.23|176690000|179520000|48.799999237061|1
2023-05-27 21:38:03|01012|1169118|SHLS|4.01B|4010000000|23.63|3669219|59.12|13|2023-08-08|15/06/2023||0.1348||115890000|23.629999160767|1|2023-05-08|15/03/2023|0.14|0.1|105100000|97560000|18.959999084473|1
2023-05-27 21:38:08|01013|1163041|DNB|4.27B|4270000000|9.71|2649345|-43.45|18|2023-08-02|15/06/2023||0.2101||547300000|9.710000038147|1|2023-05-04|15/03/2023|0.19|0.19|540400000|532310000|10.109999656677|1
2023-05-27 21:38:15|01014|16663|MRCY|2.3B|2300000000|39.49|318830|-30.12|40|2023-08-01|15/06/2023||0.52||279560000|39.490001678467|1|2023-05-02|15/03/2023|0.4|0.37|263500000|253610000|46.610000610352|1
2023-05-27 21:38:20|01015|962325|AGR|14.38B|14380000000|37.19|596104|-22.34|31|2023-07-25|15/06/2023||0.5082||1880000000|37.189998626709|1|2023-04-25|15/03/2023|0.64|0.74|2470000000|2210000000|40.990001678467|1
2023-05-27 21:38:24|01016|1163535|CHPT|3B|3000000000|8.49|8045392|-28.11|16|2023-08-30|15/07/2023||-0.1643||165350000|8.4899997711182|1|2023-06-01|15/04/2023||-0.1916||128370000|8.4899997711182|1
2023-05-27 21:38:29|01017|949627|VIRT|2.92B|2920000000|17.78|1193272|-32.03|34|2023-07-27|15/06/2023||0.5616||322280000|||2023-04-20|15/03/2023|0.74|0.58|610500000|323160000||
2023-05-27 21:38:34|01018|49803|SC|12.73B|12730000000|41.6|448289|0|32|2022-04-27|15/03/2022||1.34||1910000000|41.599998474121|1|2022-02-10|15/12/2021||1.4||1930000000|41.599998474121|1
2023-05-27 21:38:41|01019|16739|NKTR|119.63M|119630000|0.63|4901998|-81.73|40|2023-08-10|15/06/2023||-0.282||21190000|0.63220000267029|1|2023-05-09|15/03/2023|0.73|-0.24|21600000|20110000|0.76999998092651|1
2023-05-27 21:38:46|01020|20918|CPA|4.26B|4260000000|107.99|398315|53.5|40|2023-08-09|15/06/2023||2.85||772270000|107.98999786377|1|2023-05-10|15/03/2023|3.99|3.07|867300000|828170000|94.809997558594|1
2023-05-27 21:38:52|01021|1137413|GO|2.87B|2870000000|29.17|1063034|-23.64|21|2023-08-08|15/06/2023||0.2585||976390000|29.170000076294|1|2023-05-09|15/03/2023|0.27|0.23|965500000|949100000|30.180000305176|1
2023-05-27 21:38:58|01022|21003|NEU|3.82B|3820000000|397.3|34157|18.78|40|2023-07-26|15/06/2023|||||397.29998779297|1|2023-04-26|15/03/2023|10.09||702790000||365.20999145508|1
2023-05-27 21:39:04|01023|940842|SAGE|3B|3000000000|50.23|514166|57.31|36|2023-08-08|15/06/2023||-2.59||2950000|50.229999542236|1|2023-05-02|15/03/2023|-2.46|-2.5|3300000|2410000|48.639999389648|1
2023-05-27 21:39:09|01024|1172260|PSFE|597.35M|597350000|9.75|406794|-69.11|13|2023-05-16|15/03/2023|0.54|-0.05|387800000|377540000|14.489999771118|1|2023-03-09|15/12/2022|0.54|0.10|383600000|376110000|20.299999237061|1
2023-05-27 21:39:14|01025|1168847|DRVN|3.98B|3980000000|23.77|515339|-16.95|17|2023-08-02|15/06/2023||0.311||587710000|23.770000457764|1|2023-05-03|15/03/2023|0.25|0.23|562500000|558910000|30.280000686646|1
2023-05-27 21:39:19|01026|1156576|REYN|5.69B|5690000000|27.11|342016|-0.4|19|2023-07-31|15/06/2023||0.2509||932720000|27.110000610352|1|2023-05-10|15/03/2023|0.08|0.08|874000000|848030000|27.370000839233|1
2023-05-27 21:39:23|01027|1061418|GTES|3.08B|3080000000|11.7|1402531|-8.02|26|2023-08-08|15/06/2023||0.3234||935170000|||2023-05-04|15/03/2023|0.25|0.26|897700000|905110000||
2023-05-27 21:39:29|01028|21032|LENb|30.64B|30640000000|94.77|67197|43.77|39|2023-06-20|15/05/2023||2.3||7120000000|94.769996643066|1|2023-03-14|15/02/2023|2.06|1.55|6490000000|5910000000|82.669998168945|1
2023-05-27 21:39:34|01029|32367|ADT|5.32B|5320000000|5.83|3225212|-20.68|36|2023-08-03|15/06/2023||0.0681||1660000000|5.8299999237061|1|2023-05-02|15/03/2023|0.12|0.08|1600000000|1690000000|6.6599998474121|1
2023-05-27 21:39:39|01030|16514|FWONA|16.54B|16540000000|63.97|212316|12.7|41|2023-08-10|15/06/2023||0.102||795500000|63.970001220703|1|2023-05-05|15/03/2023|-0.46|-0.4632|381000000|392840000|63.279998779297|1
2023-05-27 21:39:48|01031|1006167|SNDR|4.69B|4690000000|26.26|546495|9.37|27|2023-07-27|15/06/2023||0.4604||1470000000|26.260000228882|1|2023-04-27|15/03/2023|0.55|0.45|1430000000|1490000000|25.559999465942|1
2023-05-27 21:39:54|01032|20700|MCY|1.64B|1640000000|29.55|252283|-39.56|40|2023-07-31|15/06/2023||-0.1999||1010000000|||2023-05-02|15/03/2023|-1.52|-1.08|1110000000|1060000000||
2023-05-27 21:40:00|01033|20805|CNA|9.98B|9980000000|36.85|184202|-19.54|40|2023-07-31|15/06/2023||1.21||3260000000|36.849998474121|1|2023-05-01|15/03/2023|1.19|1.19|2130000000|2740000000|38.909999847412|1
2023-05-27 21:40:04|01034|1177768|SLVM|1.71B|1710000000|40.2|384048|-19.65|12|2023-08-10|15/06/2023||2.33||1110000000|||2023-05-09|15/03/2023|2.51|2.44|959000000|1060000000||
2023-05-27 21:40:09|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|125.68|13|2023-05-09|15/03/2023||0.1709||246310000|||2023-02-27|15/12/2022|3.5|-0.0533|203000000|207400000||
2023-05-27 21:40:13|01036|1171379|HAYW|2.41B|2410000000|11.33|2033091|-25.56|14|2023-07-31|15/06/2023||0.1776||283300000|||2023-05-04|15/03/2023|0.07|0.05|210100000|206150000||
2023-05-27 21:40:19|01037|17336|TFSL|3.16B|3160000000|11.39|393755|-22.99|40|2023-08-01|15/06/2023||0.07||78510000|11.390000343323|1|2023-04-28|15/03/2023|0.06|0.065|74600000|78000000|12.229999542236|1
2023-05-27 21:40:24|01038|24426|SEB|4.39B|4390000000|3780|1089|-7.83|39|2023-08-01|15/06/2023|||||3780|1|2023-05-03|15/03/2023|-13.78||2500000000||3985.5500488281|1
2023-05-27 21:40:29|01039|1179477|LYLTQ|148.35K|148350|0.01|19801086|-99.91|12|2023-08-11|15/06/2023||0.12||169730000|0.00999999977648|1|2023-05-29|15/03/2023||0.04||151190000|0.00999999977648|1
2023-05-27 21:40:34|01040|1175864|NABL|2.56B|2560000000|14.05|718453|37.61|13|2023-08-10|15/06/2023||0.074||100420000|14.050000190735|1|2023-05-10|15/03/2023|0.08|0.07|99800000|94990000|12.689999580383|1
2023-05-27 21:40:38|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|0.6|14|2022-11-28|15/09/2022||0.1483||184060000|||2022-08-10|15/06/2022||0.1417||176230000||
2023-05-27 21:40:43|01042|1096498|SWI|1.5B|1500000000|9.17|401381|-21.56|24|2023-08-01|15/06/2023||0.1667||178500000|||2023-04-27|15/03/2023|0.2|0.22|186000000|180020000||
2023-05-27 21:40:48|01043|1163792|PARAA|11.26B|11260000000|17.43|63049|-50.09|28|2023-08-03|15/06/2023||0.0661||7460000000|||2023-05-04|15/03/2023|0.09|0.1688|7270000000|7410000000||
2023-05-27 21:40:52|01044|1168782|AMBP|2.22B|2220000000|3.71|1800175|-38.17|12|2023-07-27|15/06/2023||0.0674||1320000000|||2023-04-27|15/03/2023|0.01|0.02|1130000000|1130000000||
2023-05-27 21:40:58|01045|6414|CROX|6.62B|6620000000|106.74|1610723|100.34|40|2023-07-20|15/06/2023||2.96||1050000000|||2023-04-27|15/03/2023|2.61|2.15|884200000|851780000||
2023-05-27 21:41:02|01046|17404|TTEK|7.3B|7300000000|137.11|256260|5.36|40|2023-07-26|15/06/2023||1.34||958400000|||2023-05-10|15/03/2023|1.17|1.02|970000000|826180000||
2023-05-27 21:41:08|01047|16544|LSCC|11.44B|11440000000|83.13|1934222|65.93|40|2023-08-01|15/06/2023||0.5101||188040000|||2023-05-01|15/03/2023|0.51|0.5|184310000|180010000||
2023-05-27 21:41:13|01048|1166240|ASAN|4.6B|4600000000|21.25|2753563|2.81|17|2023-09-07|15/07/2023||-0.1518||157810000|21.25|1|2023-06-02|15/04/2023||-0.1775||150580000|21.25|1
2023-05-27 21:41:18|01049|978740|NTLA|3.44B|3440000000|38.98|1093523|-13.4|28|2023-08-03|15/06/2023||-1.33||12140000|38.979999542236|1|2023-05-04|15/03/2023|-1.17|-1.4|12610000|11660000|38.580001831055|1
2023-05-27 21:41:23|01050|17187|SLAB|4.78B|4780000000|149.31|576774|0.89|40|2023-07-26|15/06/2023||1.03||260320000|||2023-04-26|15/03/2023|1.12|1.11|247000000|247530000||
2023-05-27 21:41:29|01051|17108|SAIA|7.52B|7520000000|284.3|362975|44.84|40|2023-07-27|15/06/2023||3.28||707000000|284.29998779297|1|2023-04-28|15/03/2023|2.85|2.69|660500000|666850000|259.92001342773|1
2023-05-27 21:41:34|01052|20487|EGP|7.22B|7220000000|162.75|227348|2.92|40|2023-07-25|15/06/2023||0.91||137040000|162.75|1|2023-04-25|15/03/2023|1.02|0.87|135030000|132750000|166.25999450684|1
2023-05-27 21:41:39|01053|41004|APPS|906.07M|906070000|9.11|2226949|-63.62|37|2023-08-07|15/06/2023||0.2177||148530000|||2023-05-24|15/03/2023|0.14|0.18|140100000|139040000||
2023-05-27 21:41:46|01054|17159|LNW|5.43B|5430000000|59.56|406222|14.98|37|2023-08-08|15/06/2023||0.3293||673630000|59.560001373291|1|2023-05-09|15/03/2023|0.23|0.24|670000000|632100000|59.180000305176|1
2023-05-27 21:41:52|01055|16806|OMCL|3.32B|3320000000|73.68|445219|-32.85|40|2023-07-27|15/06/2023||0.2811||284570000|||2023-05-02|15/03/2023|0.39|0.06|291000000|277650000||
2023-05-27 21:41:56|01056|960584|WSC|9.1B|9100000000|44.98|2284652|26.7|26|2023-08-03|15/06/2023||0.4136||583960000|||2023-04-26|15/03/2023|1|0.29|565500000|534270000||
2023-05-27 21:42:00|01057|1073227|INSP|8.59B|8590000000|294.29|360996|64.42|26|2023-08-01|15/06/2023||-0.5665||135780000|||2023-05-02|15/03/2023|-0.53|-0.66|127900000|120060000||
2023-05-27 21:42:06|01058|1123145|SWAV|10.28B|10280000000|280.67|566569|66.4|22|2023-08-07|15/06/2023||0.8441||172140000|280.67001342773|1|2023-05-08|15/03/2023|1.03|0.79|161100000|147300000|288.2799987793|1
2023-05-27 21:42:11|01059|958242|RPD|2.95B|2950000000|48.85|1122388|-30.76|32|2023-08-02|15/06/2023||0.1132||188590000|||2023-05-09|15/03/2023|0.16|0.09|183000000|181180000||
2023-05-27 21:42:17|01060|17300|SYNA|3.39B|3390000000|85.69|554228|-40.03|40|2023-08-03|15/06/2023||0.4593||224740000|||2023-05-03|15/03/2023|1.89|1.86|326600000|325480000||
2023-05-27 21:42:22|01061|100233|VRNS|2.81B|2810000000|25.65|1039002|-21.46|38|2023-07-31|15/06/2023||0.0215||119140000|||2023-05-01|15/03/2023|-0.35|-0.05|107300000|106910000||
2023-05-27 21:42:27|01062|992965|BL|3.1B|3100000000|51.22|560594|-29.84|28|2023-08-03|15/06/2023||0.2869||144370000|||2023-05-04|15/03/2023|0.34|0.16|139000000|138060000||
2023-05-27 21:42:32|01063|41307|FOXF|3.92B|3920000000|92.71|228108|17.34|39|2023-08-02|15/06/2023||1.35||425090000|||2023-05-04|15/03/2023|1.2|1.21|399900000|392440000||
2023-05-27 21:42:37|01064|986248|MEDP|6.21B|6210000000|203.55|348533|50.18|28|2023-07-24|15/06/2023||1.9||433720000|||2023-04-24|15/03/2023|2.27|1.82|434100000|401830000||
2023-05-27 21:42:42|01065|40050|AMBA|3.08B|3080000000|77.74|465081|-3.01|40|2023-08-31|15/07/2023||-0.137||66880000|||2023-05-30|15/04/2023||-0.2032||61990000||
2023-05-27 21:42:48|01066|15459|ARWR|3.59B|3590000000|33.60|1148113|0.81|39|2023-08-03|15/06/2023||-0.6501||39510000|||2023-05-02|15/03/2023|0.45|-0.618|146300000|45480000||
2023-05-27 21:42:53|01067|943118|WK|5.04B|5040000000|94.41|386702|34.05|35|2023-08-01|15/06/2023||-0.0781||153400000|||2023-05-02|15/03/2023|-0.12|-0.05|150200000|149610000||
2023-05-27 21:42:58|01068|958818|PFGC|8.85B|8850000000|56.7|1021589|30.34|32|2023-08-16|15/06/2023||1.15||15060000000|||2023-05-10|15/03/2023|0.83|0.71|13770000000|13900000000||
2023-05-27 21:43:03|01069|16945|POWI|5.14B|5140000000|89.64|416524|9.81|40|2023-07-27|15/06/2023||0.365||120130000|||2023-05-04|15/03/2023|0.25|0.25|106300000|105430000||
2023-05-27 21:43:09|01070|17416|TXRH|7.41B|7410000000|110.63|890426|39.7|40|2023-07-31|15/06/2023||1.19||1160000000|110.62999725342|1|2023-05-04|15/03/2023|1.28|1.36|1170000000|1150000000|112.66000366211|1
2023-05-27 21:43:14|01071|951001|BPMC|3.49B|3490000000|57.75|581753|4.32|32|2023-07-27|15/06/2023||-2.56||44920000|||2023-05-04|15/03/2023|-2.15|-2.65|63300000|41850000||
2023-05-27 21:43:19|01072|16089|FFIN|3.82B|3820000000|26.92|731164|-34.68|38|2023-07-20|15/06/2023||0.3683||129330000|||2023-04-20|15/03/2023|0.37|0.39|124290000|131060000||
2023-05-27 21:43:25|01073|16219|NOVT|5.95B|5950000000|166.29|122586|32.96|40|2023-08-08|15/06/2023||0.7567||225500000|||2023-05-09|15/03/2023|0.74|0.64|219100000|211080000||
2023-05-27 21:43:31|01074|1077002|BJ|8.26B|8260000000|61.45|1729985|6.2|26|2023-08-17|15/07/2023||0.9492||5230000000|61.450000762939|1|2023-05-23|15/04/2023|0.85|0.85|4720000000|4820000000|69.599998474121|1
2023-05-27 21:43:37|01075|16045|EXPO|4.68B|4680000000|91.98|451995|2.54|40|2023-07-27|15/06/2023||0.509||131210000|||2023-04-27|15/03/2023|0.56|0.55|140310000|127120000||
2023-05-27 21:43:42|01076|16348|IIVI|24.20B|24200000000|174.18|11157|-28.75|38|2023-05-10|15/03/2023|-0.24|0.9462|1240000000|1350000000|||2023-02-08|15/12/2022|-0.58|0.9851|1370000000|1370000000||
2023-05-27 21:43:46|01077|1155835|SPT|2.41B|2410000000|43.56|868071|-8.56|19|2023-08-01|15/06/2023||0.0038||79890000|||2023-05-02|15/03/2023|0.06|-0.01|75200000|75070000||
2023-05-27 21:43:51|01078|17254|STAA|2.89B|2890000000|59.79|569948|-4.88|40|2023-08-02|15/06/2023||0.2718||92570000|||2023-05-03|15/03/2023|0.05|0.07|73500000|66200000||
2023-05-27 21:43:57|01079|16678|MSTR|3.69B|3690000000|285.1|849895|31.93|40|2023-08-01|15/06/2023||0.62||123450000|||2023-05-01|15/03/2023|30.59|-0.22|121620000|119050000||
2023-05-27 21:44:02|01080|1096240|TWST|823.49M|823490000|14.41|1393464|-58.5|25|2023-08-04|15/06/2023||-1.1||73480000|||2023-05-05|15/03/2023|-1.04|-1.12|60200000|56640000||
2023-05-27 21:44:09|01081|16420|ZD|2.87B|2870000000|60.65|315941|-20.17|40|2023-08-08|15/06/2023||1.24||323900000|||2023-05-09|15/03/2023|1.1|1.06|307100000|295110000||
2023-05-27 21:44:15|01082|15467|ASGN|3.33B|3330000000|67.38|319772|-27.74|40|2023-07-26|15/06/2023||1.48||1190000000|67.379997253418|1|2023-04-26|15/03/2023|1.38|1.38|1130000000|1150000000|74.830001831055|1
2023-05-27 21:44:20|01083|1096129|UPWK|1.05B|1050000000|7.85|1930587|-55.62|25|2023-07-27|15/06/2023||0.0004||162560000|||2023-05-03|15/03/2023|-0.01|-0.1|160800000|159010000||
2023-05-27 21:44:25|01084|17239|SPSC|5.93B|5930000000|162.35|146467|55.17|40|2023-07-27|15/06/2023||0.6457||128720000|||2023-04-26|15/03/2023|0.67|0.58|125900000|123970000||
2023-05-27 21:44:31|01085|17203|SMTC|1.43B|1430000000|22.41|1634244|-64.17|40|2023-08-30|15/07/2023||0.0256||243680000|||2023-05-31|15/04/2023||-0.0773||235100000||
2023-05-27 21:44:36|01086|940768|HQY|4.71B|4710000000|55.1|639723|-9.64|36|2023-09-05|15/07/2023||0.4485||235580000|||2023-06-05|15/04/2023||0.4057||239390000||
2023-05-27 21:44:42|01087|16256|HELE|2.41B|2410000000|100.24|550212|-45.08|41|2023-07-10|15/05/2023||1.68||465360000|||2023-04-26|15/02/2023|2.01|1.87|484580000|457660000||
2023-05-27 21:44:47|01088|16236|HALO|4.5B|4500000000|33.2|1602051|-28.76|40|2023-08-08|15/06/2023||0.5963||201290000|||2023-05-09|15/03/2023|0.47|0.39|162140000|180510000||
2023-05-27 21:44:52|01089|1009130|BHVN|1.06B|1060000000|15.52|888121|-85.91|28|2023-08-30|15/06/2023||-1.2||0.00|||2023-05-12|15/03/2023|-0.98|-1.39|0.00|||
2023-05-27 21:44:57|01090|21252|KBR|7.92B|7920000000|58.37|1063731|20.72|40|2023-07-27|15/06/2023||0.7172||1750000000|||2023-05-01|15/03/2023|0.67|0.58|1700000000|1610000000||
2023-05-27 21:45:02|01091|1027143|RDFN|1.03B|1030000000|9.27|3079758|-6.83|26|2023-08-03|15/06/2023||-0.3403||275530000|||2023-05-04|15/03/2023|-0.55|-1.01|325700000|314180000||
2023-05-27 21:45:07|01092|40083|NEO|2.2B|2200000000|17.27|1180141|109.84|40|2023-08-01|15/06/2023||-0.1125||137430000|||2023-05-08|15/03/2023|-0.09|-0.1394|137220000|129270000||
2023-05-27 21:45:12|01093|52417|CELH|9.71B|9710000000|126.44|1069676|92.04|26|2023-08-10|15/06/2023||0.3056||267030000|||2023-05-09|15/03/2023|0.4|0.19|260000000|218310000||
2023-05-27 21:45:17|01094|21128|MMS|4.88B|4880000000|80.33|350176|24.83|40|2023-08-03|15/06/2023||0.7||1200000000|||2023-05-03|15/03/2023|0.8|0.54|1210000000|1200000000||
2023-05-27 21:45:22|01095|953821|WING|6.02B|6020000000|200.77|579683|165.36|33|2023-07-27|15/06/2023||0.4942||102920000|||2023-05-03|15/03/2023|0.59|0.45|108720000|99430000||
2023-05-27 21:45:27|01096|950998|NSA|4.7B|4700000000|36.98|711587|-28.46|33|2023-08-02|15/06/2023||0.2178||212590000|||2023-05-01|15/03/2023|0.24|0.15|207990000|204800000||
2023-05-27 21:45:32|01097|1052916|EYE|2.01B|2010000000|25.76|1803686|-7.67|25|2023-08-10|15/06/2023||0.1319||526470000|||2023-05-11|15/03/2023|0.31|0.28|562400000|552680000||
2023-05-27 21:45:37|01098|958147|HLI|6.03B|6030000000|88.65|453444|5.8|32|2023-08-01|15/06/2023||1.05||437160000|||2023-05-09|15/03/2023|1.11|0.93|445000000|434260000||
2023-05-27 21:45:42|01099|15534|BCPC|3.95B|3950000000|122.51|87954|-3.18|40|2023-07-28|15/06/2023||0.84||245530000|||2023-04-28|15/03/2023|0.94|0.62|232500000|231830000||
2023-05-27 21:45:47|01100|15371|ALKS|4.87B|4870000000|29.32|1225596|-0.14|38|2023-07-27|15/06/2023||0.0704||348840000|||2023-04-26|15/03/2023|0.01|0.0014|287600000|282230000||
2023-05-27 21:45:52|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|39.64|26|2023-08-01|15/06/2023||0.2691||477830000|||2023-05-02|15/03/2023|0.08|0.22|477800000|455330000||
2023-05-27 21:45:56|01102|1084931|TENB|4.49B|4490000000|39.09|939763|-21.03|26|2023-07-25|15/06/2023||0.1016||190830000|||2023-04-24|15/03/2023|0.11|0.03|188840000|187170000||
2023-05-27 21:46:02|01103|20348|AMN|3.82B|3820000000|96.23|705141|2.65|40|2023-08-03|15/06/2023||1.94||987710000|||2023-05-04|15/03/2023|2.49|2.34|1130000000|1110000000||
2023-05-27 21:46:07|01104|20365|JBT|3.36B|3360000000|105.67|144220|-11.9|40|2023-07-26|15/06/2023||1.23||584550000|||2023-04-25|15/03/2023|0.94|0.72|530000000|513530000||
2023-05-27 21:46:12|01105|29662|MTDR|5.51B|5510000000|46.27|1378284|-20.4|40|2023-07-25|15/06/2023||1.6||664970000|||2023-04-25|15/03/2023|1.5|1.33|560280000|552910000||
2023-05-27 21:46:17|01106|20275|SSD|5.18B|5180000000|121.34|155018|14.22|40|2023-07-24|15/06/2023||1.83||526280000|||2023-04-24|15/03/2023|2.05|1.32|534400000|512280000||
2023-05-27 21:46:22|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|27|2022-08-08|15/06/2022||0.37||160580000|||2022-06-01|15/03/2022||0.34||154630000||
2023-05-27 21:46:27|01108|1096126|LTHM|4.29B|4290000000|23.9|3256758|-20.86|25|2023-08-02|15/06/2023||0.4643||252110000|||2023-05-02|15/03/2023|0.6|0.39|253500000|230240000||
2023-05-27 21:46:31|01109|1171774|DOCN|3.2B|3200000000|36|1601247|-21.6|12|2023-08-03|15/06/2023||0.4032||169580000|||2023-05-09|15/03/2023|0.28|0.29|165100000|164110000||
2023-05-27 21:46:38|01110|21037|NSP|4.22B|4220000000|110.45|266561|12.27|40|2023-07-31|15/06/2023||1.24||1560000000|||2023-04-26|15/03/2023|2.67|2.48|1770000000|1760000000||
2023-05-27 21:46:43|01111|39261|HRI|3.02B|3020000000|106.17|442845|-8.95|39|2023-07-20|15/06/2023||3.11||808370000|||2023-04-20|15/03/2023|2.35|2.16|740000000|730240000||
2023-05-27 21:46:48|01112|21036|MXL|2.38B|2380000000|29.72|584678|-23.79|40|2023-07-27|15/06/2023||0.3626||191000000|||2023-04-26|15/03/2023|0.74|0.7|248400000|250100000||
2023-05-27 21:46:53|01113|17437|UFPI|5B|5000000000|80.79|346406|4.84|40|2023-07-19|15/06/2023||2.3||2280000000|||2023-05-02|15/03/2023|1.98|1.79|1820000000|1850000000||
2023-05-27 21:46:57|01114|1156638|BEAM|2.39B|2390000000|32.37|962499|-0.58|21|2023-08-08|15/06/2023||-1.43||16940000|||2023-05-10|15/03/2023|-1.33|-1.34|24200000|14050000||
2023-05-27 21:47:02|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|2.97|23|2022-11-09|15/09/2022||-0.065||133180000|||2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000||
2023-05-27 21:47:06|01116|1055910|DNLI|4.1B|4100000000|29.96|740670|24.01|26|2023-08-02|15/06/2023||-0.5803||37010000|||2023-05-08|15/03/2023|-0.8|-0.71|35140000|26880000||
2023-05-27 21:47:11|01117|41304|FATE|504.71M|504710000|5.13|2645670|-77.13|35|2023-08-02|15/06/2023||-0.5998||6700000|||2023-05-03|15/03/2023|-0.19|-0.61|58980000|31210000||
2023-05-27 21:47:16|01118|1088195|BE|2.92B|2920000000|13.99|3852941|-15.57|26|2023-08-08|15/06/2023||-0.1338||314880000|||2023-05-09|15/03/2023|-0.22|-0.23|275200000|261080000||
2023-05-27 21:47:20|01119|985128|ATKR|4.67B|4670000000|121.19|481336|16.55|29|2023-08-01|15/06/2023||4.08||970050000|||2023-05-09|15/03/2023|4.87|4.27|895900000|909380000||
2023-05-27 21:47:26|01120|101888|QTWO|1.62B|1620000000|27.82|786436|-46.69|36|2023-08-02|15/06/2023||0.1229||156190000|||2023-05-09|15/03/2023|-0.01|0.07|153000000|150510000||
2023-05-27 21:47:31|01121|994769|HGV|5.03B|5030000000|45.11|1062672|0.02|28|2023-07-27|15/06/2023||0.8631||1020000000|||2023-04-27|15/03/2023|0.79|0.6|934000000|896980000||
2023-05-27 21:47:37|01122|9222|DEN|4.55B|4550000000|91.00|669995|24.4|41|2023-08-09|15/06/2023||1.49||358590000|||2023-05-03|15/03/2023|1.36|1.45|341020000|345750000||
2023-05-27 21:47:42|01123|16719|NEOG|3.7B|3700000000|17.11|1434352|-34.77|39|2023-07-18|15/05/2023||-0.025||227350000|||2023-03-30|15/02/2023|0.12|0.03|218300000|218870000||
2023-05-27 21:47:47|01124|40089|QLYS|4.68B|4680000000|126.8|293390|-3.18|40|2023-08-07|15/06/2023||1.01||135560000|||2023-05-04|15/03/2023|1.09|0.96|130680000|130570000||
2023-05-27 21:47:52|01125|21019|ENV|2.87B|2870000000|52.68|415252|-19.58|40|2023-08-09|15/06/2023||0.4721||315600000|||2023-05-04|15/03/2023|0.46|0.44|298800000|302100000||
2023-05-27 21:47:58|01126|15761|CNMD|3.62B|3620000000|118.33|376839|2.36|40|2023-07-26|15/06/2023||0.7963||306310000|||2023-04-26|15/03/2023|0.66|0.6|295500000|266670000||
2023-05-27 21:48:03|01127|20399|RHP|4.97B|4970000000|90.35|416957|4.04|40|2023-08-01|15/06/2023||1.21||506800000|||2023-05-03|15/03/2023|1.02|0.43|491720000|439430000||
2023-05-27 21:48:08|01128|16502|LHCG|5.27B|5270000000|169.81|500155|2.16|39|2023-05-03|15/03/2023||1.1||599020000|||2023-03-01|15/12/2022||1.22||605170000||
2023-05-27 21:48:14|01129|17001|PZZA|2.32B|2320000000|70.97|610902|-16.49|40|2023-08-08|15/06/2023||0.6057||532740000|||2023-05-04|15/03/2023|0.68|0.66|527000000|534110000||
2023-05-27 21:48:19|01130|16008|ENSG|4.91B|4910000000|88.57|304605|9.89|40|2023-07-26|15/06/2023||1.14||912970000|||2023-04-26|15/03/2023|1.13|1.1|886800000|846910000||
2023-05-27 21:48:24|01131|101895|TNET|5.33B|5330000000|89.78|361262|15.55|37|2023-07-25|15/06/2023||1.35||311700000|||2023-04-26|15/03/2023|2.49|1.98|1200000000|1240000000||
2023-05-27 21:48:29|01132|16842|OSTK|817.2M|817200000|18.08|1353543|-42.75|40|2023-07-27|15/06/2023||-0.0833||407940000|||2023-04-27|15/03/2023|-0.1|-0.15|381000000|358860000||
2023-05-27 21:48:34|01133|16954|PRFT|2.74B|2740000000|78.75|216517|-18.29|40|2023-07-27|15/06/2023||1.11||234640000|||2023-05-02|15/03/2023|1.04|1.04|231400000|230100000||
2023-05-27 21:48:39|01134|986078|KNSL|7.11B|7110000000|307.21|143429|43.31|28|2023-07-27|15/06/2023||2.45||357360000|||2023-04-27|15/03/2023|2.44|2.21|256900000|180300000||
2023-05-27 21:48:44|01135|16044|EXLS|5.06B|5060000000|152.1|225098|9.58|40|2023-08-02|15/06/2023||1.68||400170000|||2023-04-27|15/03/2023|1.74|1.62|400600000|377550000||
2023-05-27 21:48:49|01136|21235|RLI|5.75B|5750000000|126.16|240462|4.97|40|2023-07-19|15/06/2023||1.19||429110000|||2023-04-19|15/03/2023|1.63|1.22|364920000|375790000||
2023-05-27 21:48:54|01137|41018|TGTX|3.78B|3780000000|27.2|4223242|438.61|39|2023-08-09|15/06/2023||-0.2863||10160000|||2023-05-01|15/03/2023|-0.28|-0.3625|7800000|3380000||
2023-05-27 21:49:00|01138|955557|ALRM|2.51B|2510000000|50.29|236661|-22.86|33|2023-08-08|15/06/2023||0.3611||214450000|||2023-05-10|15/03/2023|0.41|0.33|209700000|210510000||
2023-05-27 21:49:05|01139|16078|FELE|4.32B|4320000000|93.53|169989|28.72|40|2023-07-25|15/06/2023||1.32||595600000|||2023-05-02|15/03/2023|0.79|0.63|484600000|476230000||
2023-05-27 21:49:10|01140|1156199|CRNC|1.1B|1100000000|27.3|306717|-9.06|20|2023-08-08|15/06/2023||-0.1279||63010000|||2023-05-09|15/03/2023|-0.04|-0.13|68400000|65960000||
2023-05-27 21:49:15|01141|942650|NVRO|947.36M|947360000|26.45|551735|-38.94|35|2023-08-02|15/06/2023||-0.6712||111130000|||2023-04-26|15/03/2023|-0.98|-1.05|96300000|95170000||
2023-05-27 21:49:20|01142|20505|MUSA|6.13B|6130000000|281.56|273964|12.98|38|2023-07-26|15/06/2023||5.23||5600000000|||2023-05-02|15/03/2023|4.8|4.02|5080000000|4950000000||
2023-05-27 21:49:25|01143|15867|CWST|4.79B|4790000000|92.37|236530|30.95|38|2023-07-27|15/06/2023||0.3777||304270000|||2023-04-27|15/03/2023|0.1|0.08|262600000|254550000||
2023-05-27 21:49:30|01144|1088200|SONO|1.86B|1860000000|14.5|1866456|-30.22|27|2023-08-09|15/06/2023||-0.1425||356650000|||2023-05-10|15/03/2023|0.04|-0.27|304200000|295930000||
2023-05-27 21:49:34|01145|1096118|KOD|312.97M|312970000|6.01|440853|-10.57|24|2023-08-15|15/06/2023||-1.31||0.00|||2023-05-15|15/03/2023|-1.35|-1.33|0.00|0.00||
2023-05-27 21:49:38|01146|1166732|FUBO|469.88M|469880000|1.61|15028668|-49.84|17|2023-08-17|15/06/2023||-0.3647||302120000|||2023-05-05|15/03/2023|-0.27|-0.43|324400000|303420000||
2023-05-27 21:49:43|01147|1010718|APPN|2.96B|2960000000|40.56|298641|-11.92|26|2023-08-03|15/06/2023||-0.4005||124080000|||2023-05-09|15/03/2023|-0.27|-0.3|135200000|131410000||
2023-05-27 21:49:48|01148|24317|VG|5.39B|5390000000|20.99|4273064|6.28|37|2022-11-09|15/09/2022||0.0385||390100000|||2022-08-04|15/06/2022||0.0288||377000000||
2023-05-27 21:49:53|01149|940816|TRUP|845.12M|845120000|20.5|1194661|-68.23|36|2023-08-03|15/06/2023||-0.41||262030000|||2023-05-04|15/03/2023|-0.6|-0.27|256300000|251680000||
2023-05-27 21:49:58|01150|16227|GTLS|3.99B|3990000000|111.18|747817|-37.37|40|2023-07-28|15/06/2023||1.01||978910000|||2023-04-28|15/03/2023|-0.52|0.4|537900000|463530000||
2023-05-27 21:50:04|01151|1153169|PGNY|3.53B|3530000000|37.39|940948|10.69|21|2023-08-03|15/06/2023||0.0975||261790000|||2023-05-08|15/03/2023|0.18|0.08|258400000|245720000||
2023-05-27 21:50:08|01152|1153690|SICP|30.08M|30080000|0.95|15148658|-98.73|21|2023-07-18|15/06/2023||0.15||10500000|||2023-05-29|15/03/2023||-0.135||23700000||
2023-05-27 21:50:14|01153|20162|AIT|4.95B|4950000000|128.09|204634|26.62|40|2023-08-10|15/06/2023||2.17||1110000000|||2023-04-27|15/03/2023|2.38|2.15|1100000000|1120000000||
2023-05-27 21:50:19|01154|20347|ABG|4.58B|4580000000|212.6|237168|18.88|40|2023-07-25|15/06/2023||7.97||3810000000|||2023-04-25|15/03/2023|8.37|7.99|3600000000|3790000000||
2023-05-27 21:50:24|01155|1096077|ARVN|1.22B|1220000000|22.79|433323|-44.82|24|2023-08-08|15/06/2023||-1.66||28160000|||2023-05-05|15/03/2023|-1.54|-1.54|32500000|24640000||
2023-05-27 21:50:29|01156|13079|CCMP|4.97B|4970000000|173.69|484866|-0.24|37|2022-11-10|15/09/2022||1.88||326060000|||2022-08-04|15/06/2022||1.86||315520000||
2023-05-27 21:51:32|01157|1080050|FOCS|4.09B|4090000000|52.07|1395899|37.75|0||
2023-05-27 21:51:37|01158|17169|SHOO|2.36B|2360000000|31|896463|-15.44|40|2023-07-26|15/06/2023||0.5285||478140000|||2023-05-09|15/03/2023|0.5|0.49|463830000|449830000||
2023-05-27 21:51:42|01159|20282|BOX|4.02B|4020000000|27.74|1511544|0.91|35|2023-08-23|15/07/2023||0.3307||260170000|||2023-05-30|15/04/2023||0.2722||249580000||
2023-05-27 21:51:48|01160|20340|SEM|3.45B|3450000000|27.11|564748|10.43|40|2023-08-03|15/06/2023||0.4811||1640000000|||2023-05-04|15/03/2023|0.56|0.42|1660000000|1650000000||
2023-05-27 21:51:53|01161|15323|ACIW|2.55B|2550000000|23.58|719220|-10|40|2023-08-03|15/06/2023||-0.0469||318490000|||2023-05-04|15/03/2023|-0.07|0.04|289680000|286450000||
2023-05-27 21:51:58|01162|32311|AEO|2.12B|2120000000|10.75|4411513|-23.32|41|2023-08-31|15/07/2023||0.1825||1220000000|||2023-05-24|15/04/2023|0.17|0.17|1080000000|1070000000||
2023-05-27 21:52:03|01163|16391|IRDM|7.6B|7600000000|60.39|680440|64.28|40|2023-07-18|15/06/2023||0.0444||197270000|||2023-04-20|15/03/2023|0.08|0.01|205270000|188100000||
2023-05-27 21:52:09|01164|1053088|ALTR|6.01B|6010000000|74.52|321500|40.34|26|2023-08-03|15/06/2023||0.1742||139060000|||2023-05-04|15/03/2023|0.36|0.29|166000000|156880000||
2023-05-27 21:52:13|01165|1137570|BBIO|2.21B|2210000000|13.75|3139408|107.7|19|2023-08-03|15/06/2023||-0.7919||2990000|||2023-05-04|15/03/2023|-0.92|-0.8225|1830000|3230000||
2023-05-27 21:52:18|01166|997108|HLNE|3.62B|3620000000|66.15|209280|-4.41|27|2023-08-01|15/06/2023||0.8315||114620000|||2023-05-25|15/03/2023|0.96|0.79|112790000|116120000||
2023-05-27 21:52:23|01167|13963|AEIS|3.78B|3780000000|100.65|182310|27.24|40|2023-08-02|15/06/2023||1.06||410600000|||2023-05-03|15/03/2023|1.24|1.13|425000000|415140000||
2023-05-27 21:52:28|01168|1084218|ALLK|398.18M|398180000|4.6|1142562|72.93|26|2023-08-07|15/06/2023||-0.4967||0.00|||2023-05-09|15/03/2023|-0.49|-0.5|0.00|||
2023-05-27 21:52:33|01169|101891|MGNI|1.6B|1600000000|11.78|1430918|11.03|37|2023-08-02|15/06/2023||0.0316||133910000|||2023-05-10|15/03/2023|0.04|-0.02|130150000|110910000||
2023-05-27 21:52:38|01170|16461|KLIC|3.05B|3050000000|53.9|386571|4.28|40|2023-08-02|15/06/2023||0.45||208660000|||2023-05-03|15/03/2023|0.26|0.26|173000000|172510000||
2023-05-27 21:52:43|01171|16371|INSM|2.56B|2560000000|18.79|1118423|1.02|38|2023-08-03|15/06/2023||-1.12||70430000|||2023-05-04|15/03/2023|-1.17|-1.13|65200000|63930000||
2023-05-27 21:52:47|01172|1155092|SITM|2.26B|2260000000|102.88|309385|-48.4|21|2023-08-02|15/06/2023||0.092||41690000|||2023-05-03|15/03/2023|0.09|0.002|38300000|38000000||
2023-05-27 21:52:53|01173|1141594|PHR|1.62B|1620000000|30.16|403684|67|19|2023-09-07|15/07/2023||-0.7168||86060000|||2023-06-02|15/04/2023||-0.7567||81090000||
2023-05-27 21:52:58|01174|20745|LCII|2.81B|2810000000|111.06|170134|-4.28|40|2023-08-01|15/06/2023||1.24||1000000000|||2023-05-09|15/03/2023|0.29|-0.05|973300000|873620000||
2023-05-27 21:53:04|01175|15574|BLKB|3.83B|3830000000|72.88|248925|15.65|40|2023-08-01|15/06/2023||0.8567||272990000|||2023-05-03|15/03/2023|0.72|0.6783|261750000|260550000||
2023-05-27 21:53:09|01176|31051|MTSI|4.33B|4330000000|61.1|494269|16.03|40|2023-08-01|15/06/2023||0.7343||165770000|||2023-05-04|15/03/2023|0.79|0.78|169400000|168070000||
2023-05-27 21:53:13|01177|1127881|PD|2.45B|2450000000|26.64|1303688|10.36|23|2023-09-01|15/07/2023||0.0378||110520000|||2023-06-02|15/04/2023||0.0322||103220000||
2023-05-27 21:53:19|01178|21052|BCO|3.17B|3170000000|68.32|188564|13.23|40|2023-07-20|15/06/2023||1.48||1200000000|||2023-05-10|15/03/2023|1.16|1.3|1190000000|1190000000||
2023-05-27 21:53:24|01179|977677|RRR|4.73B|4730000000|45.63|488192|22.44|30|2023-07-26|15/06/2023||0.4769||422100000|||2023-05-04|15/03/2023|0.75|0.49|433600000|412990000||
2023-05-27 21:53:29|01180|15492|ATRC|2.22B|2220000000|46.91|314100|13.5|40|2023-08-01|15/06/2023||-0.322||97550000|||2023-05-02|15/03/2023|-0.23|-0.34|93500000|87530000||
2023-05-27 21:53:34|01181|101906|SFBS|2.29B|2290000000|42.2|279235|-47.74|36|2023-07-17|15/06/2023||0.9723||110380000|||2023-04-17|15/03/2023|1.06|1.05|114600000|120160000||
2023-05-27 21:53:39|01182|1096499|AXNX|2.45B|2450000000|48.54|632102|-3.04|24|2023-08-09|15/06/2023||-0.1112||86430000|||2023-05-01|15/03/2023|-0.19|-0.29|70700000|65260000||
2023-05-27 21:53:45|01183|16538|LPSN|291.84M|291840000|3.83|2236597|-75.62|41|2023-08-02|15/06/2023||-0.0953||101060000|||2023-05-09|15/03/2023|-0.23|-0.21|107700000|107450000||
2023-05-27 21:53:50|01184|21089|SKY|3.68B|3680000000|64.52|450483|22.45|34|2023-08-02|15/06/2023||1.08||587850000|||2023-05-30|15/03/2023||0.945||536360000||
2023-05-27 21:53:55|01185|9240|SWN|5.47B|5470000000|4.970|23771267|-43.52|41|2023-07-27|15/06/2023||0.1048||1290000000|||2023-04-27|15/03/2023|0.31|0.28|2120000000|1630000000||
2023-05-27 21:54:01|01186|960625|LIVN|2.37B|2370000000|44.02|535087|-33.32|32|2023-08-02|15/06/2023||0.5582||264670000|||2023-05-03|15/03/2023|0.43|0.39|263400000|243340000||
2023-05-27 21:54:06|01187|20698|KWR|3.51B|3510000000|195.32|84567|30.65|40|2023-08-03|15/06/2023||1.59||509450000|||2023-05-04|15/03/2023|1.89|1.35|500150000|487050000||
2023-05-27 21:54:11|01188|21136|ROG|2.99B|2990000000|160.68|190163|-38.7|40|2023-07-27|15/06/2023||0.985||241050000|||2023-04-27|15/03/2023|0.87|0.7|243800000|235000000||
2023-05-27 21:54:16|01189|50936|CYRX|850.33M|850330000|18.67|349846|-19.14|35|2023-08-10|15/06/2023||-0.1728||67060000|||2023-05-04|15/03/2023|-0.16|-0.19|63000000|62380000||
2023-05-27 21:54:22|01190|17106|SAFM|4.55B|4550000000|204.00|325835|4.89|36|2022-08-25|15/07/2022||14.63||1750000000|||2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000||
2023-05-27 21:54:26|01191|1057699|LPRO|1.23B|1230000000|10.19|906514|-19.45|22|2023-08-08|15/06/2023||0.0832||35420000|||2023-05-09|15/03/2023|0.1|0.12|38400000|32190000||
2023-05-27 21:54:31|01192|17026|UPBD|1.73B|1730000000|30.97|506247|11.76|40|2023-08-02|15/06/2023||0.7563||973950000|||2023-05-04|15/03/2023|0.83|0.6588|1020000000|994070000||
2023-05-27 21:54:35|01193|15676|CCOI|2.98B|2980000000|63.37|302349|6.33|40|2023-08-03|15/06/2023||-0.0197||236810000|||2023-05-04|15/03/2023|0.13|0.1347|153590000|154060000||
2023-05-27 21:54:41|01194|44409|LGIH|2.72B|2720000000|115.79|193095|20.31|38|2023-08-01|15/06/2023||1.81||554330000|||2023-05-02|15/03/2023|1.14|1.28|487400000|478640000||
2023-05-27 21:54:46|01195|20530|FIX|5.35B|5350000000|150|286757|69.63|40|2023-07-27|15/06/2023||1.56||1220000000|||2023-04-26|15/03/2023|1.51|1.07|1170000000|1040000000||
2023-05-27 21:54:50|01196|993270|IIPR|1.89B|1890000000|67.46|316565|-48.11|27|2023-08-02|15/06/2023||1.35||72390000|||2023-05-08|15/03/2023|1.43|1.26|76100000|70670000||
2023-05-27 21:54:55|01197|15913|DIOD|4.38B|4380000000|95.81|209911|29.63|40|2023-08-09|15/06/2023||1.55||480500000|||2023-05-09|15/03/2023|1.59|1.47|467200000|467030000||
2023-05-27 21:55:00|01198|1077150|EXPI|2.36B|2360000000|15.41|740699|12.65|28|2023-08-02|15/06/2023||0.0842||1250000000|||2023-05-02|15/03/2023|0.01|0.02|850600000|861210000||
2023-05-27 21:55:05|01199|17485|VICR|2.66B|2660000000|60.15|311841|-8.03|40|2023-07-20|15/06/2023||0.2433||104270000|||2023-04-25|15/03/2023|0.25|0.24|97820000|103000000||
2023-05-27 21:55:10|01200|1052244|CARG|2.15B|2150000000|18.98|1127655|-23.34|26|2023-08-08|15/06/2023||0.2144||229810000|||2023-05-09|15/03/2023|0.26|0.16|231960000|207890000||
2023-05-27 21:55:14|01201|15666|CBRL|2.27B|2270000000|102.34|568489|-0.48|40|2023-09-19|15/07/2023||2.11||890210000|||2023-06-06|15/04/2023||1.35||846520000||
2023-05-27 21:55:19|01202|39150|VC|3.92B|3920000000|138.21|310826|31.24|40|2023-07-27|15/06/2023||1.58||976470000|||2023-04-27|15/03/2023|1.18|1.18|967000000|939060000||
2023-05-27 21:55:24|01203|6438|VIAV|2.22B|2220000000|10|1865165|-30.7|40|2023-08-15|15/06/2023||0.0786||262350000|||2023-05-02|15/03/2023|0.08|0.08|247800000|250320000||
2023-05-27 21:55:29|01204|13938|DDD|1.05B|1050000000|7.99|1141255|-24.34|40|2023-08-09|15/06/2023||-0.0503||135890000|||2023-05-08|15/03/2023|-0.09|-0.07|121240000|127640000||
2023-05-27 21:55:34|01205|1137572|KRTX|8.24B|8240000000|220.17|412479|106.48|21|2023-08-03|15/06/2023||-2.79||362420|||2023-05-04|15/03/2023|-2.8|-2.7|650000|76920||
2023-05-27 21:55:39|01206|17540|WDFC|2.58B|2580000000|190.45|103095|3.63|40|2023-07-06|15/05/2023||1.57||151530000|||2023-04-06|15/02/2023|1.21|1.15|130190000|125800000||
2023-05-27 21:55:45|01207|968965|WBT|3.44B|3440000000|24.01|2018745|1.95|27|2022-11-02|15/09/2022||0.13||372700000|||2022-08-02|15/06/2022||0.13||381000000||
2023-05-27 21:55:50|01208|945665|INOV|6.37B|6370000000|41.04|3371260|-0.05|31|2022-08-03|15/06/2022||0.18||205670000|||2022-05-04|15/03/2022||0.14||191350000||
2023-05-27 21:55:55|01209|977671|NGVT|1.81B|1810000000|49.86|339416|-28.62|29|2023-07-26|15/06/2023||1.43||486430000|||2023-05-03|15/03/2023|1.09|1.14|392600000|413720000||
2023-05-27 21:56:00|01210|1161253|NARI|3.37B|3370000000|58.97|817681|-7.99|18|2023-08-08|15/06/2023||-0.1788||116770000|||2023-05-03|15/03/2023|-0.04|-0.2263|116170000|110560000||
2023-05-27 21:56:05|01211|7926|TEX|3.27B|3270000000|48.23|1022059|37.88|40|2023-08-01|15/06/2023||1.67||1270000000|||2023-05-01|15/03/2023|1.6|1.04|1200000000|1130000000||
2023-05-27 21:56:10|01212|16638|MMSI|4.68B|4680000000|81.44|264988|33.97|40|2023-07-27|15/06/2023||0.755||309550000|||2023-04-26|15/03/2023|0.64|0.55|297600000|280450000||
2023-05-27 21:56:15|01213|942484|BOOT|2.11B|2110000000|70.51|757371|-9.86|35|2023-08-02|15/06/2023||1.17||388710000|||2023-05-17|15/03/2023|1.51|1.46|425700000|442500000||
2023-05-27 21:56:20|01214|21228|FN|4.32B|4320000000|118.96|332214|38.33|40|2023-08-21|15/06/2023||1.92||667770000|||2023-05-08|15/03/2023|1.94|1.87|665300000|651350000||
2023-05-27 21:56:26|01215|100223|ITCI|5.77B|5770000000|60.2|865455|2.52|36|2023-08-08|15/06/2023||-0.611||106240000|||2023-05-04|15/03/2023|-0.46|-0.61|95300000|91400000||
2023-05-27 21:56:31|01216|101868|IBP|3.02B|3020000000|106.98|230492|14.15|36|2023-08-03|15/06/2023||2.23||654100000|||2023-05-04|15/03/2023|2.15|2.04|659300000|674640000||
2023-05-27 21:56:36|01217|20656|PSB|6.55B|6550000000|187.44|481267|0.15|37|2022-10-28|15/09/2022||0.9052||111290000|||2022-08-02|15/06/2022||0.8965||110600000||
2023-05-27 21:56:42|01218|21153|CBT|3.99B|3990000000|71.09|283172|-1.8|40|2023-08-07|15/06/2023||1.84||1190000000|||2023-05-08|15/03/2023|1.33|1.31|1030000000|1110000000||
2023-05-27 21:56:48|01219|15302|AAON|4.89B|4890000000|90.19|347554|71.01|39|2023-08-03|15/06/2023||0.65||263470000|||2023-05-04|15/03/2023|0.67|0.54|266000000|226900000||
2023-05-27 21:56:54|01220|20913|BMI|4.08B|4080000000|139.19|150213|82.21|40|2023-07-19|15/06/2023||0.6275||148760000|||2023-04-20|15/03/2023|0.66|0.55|159100000|142670000||
2023-05-27 21:56:59|01221|1096076|MNTV|1.42B|1420000000|9.44|3751099|-20.81|25|2023-08-03|15/06/2023||-0.0575||121320000|||2023-05-04|15/03/2023|-0.16|-0.135|118820000|118950000||
2023-05-27 21:57:04|01222|8243|IGT|4.98B|4980000000|24.89|1425056|18.35|41|2023-08-01|15/06/2023||0.4107||1020000000|||2023-05-09|15/03/2023|0.49|0.45|1060000000|1030000000||
2023-05-27 21:57:09|01223|17209|HLIO|1.68B|1680000000|51.44|121071|-23.26|38|2023-08-07|15/06/2023||0.844||221100000|||2023-05-08|15/03/2023|0.72|0.77|213200000|205600000||
2023-05-27 21:57:14|01224|41193|APAM|2.62B|2620000000|32.8|536577|-12.51|40|2023-08-01|15/06/2023||0.7152||243170000|||2023-05-02|15/03/2023|0.64|0.62|234500000|231880000||
2023-05-27 21:57:19|01225|24288|WTS|5.51B|5510000000|165.25|125190|29.27|40|2023-08-02|15/06/2023||1.99||524620000|||2023-05-03|15/03/2023|1.92|1.64|472000000|473350000||
2023-05-27 21:57:23|01226|1025072|MGY|4.22B|4220000000|19.9|1981350|-26.13|25|2023-08-01|15/06/2023||0.5668||322600000|||2023-05-04|15/03/2023|0.5|0.54|308380000|324980000||
2023-05-27 21:57:29|01227|13983|ITRI|2.95B|2950000000|65.03|285480|27.41|40|2023-08-07|15/06/2023||0.2822||466570000|||2023-05-04|15/03/2023|0.49|0.11|495000000|464260000||
2023-05-27 21:57:34|01228|945652|DOOR|2.02B|2020000000|91.19|131501|-1.19|35|2023-08-07|15/06/2023||1.98||725770000|||2023-05-08|15/03/2023|1.88|1.59|726000000|688150000||
2023-05-27 21:57:38|01229|1159380|ZNTL|1.79B|1790000000|30.05|746916|34.57|15|2023-08-09|15/06/2023||-1.03||0.00|||2023-05-10|15/03/2023|-1.07|-1.02|0.00|0.00||
2023-05-27 21:57:44|01230|21194|CALX|3B|3000000000|45.26|632674|23.49|40|2023-07-25|15/06/2023||0.315||257110000|||2023-04-19|15/03/2023|0.31|0.28|250000000|245620000||
2023-05-27 21:57:48|01231|16483|LANC|5.6B|5600000000|203.48|147740|66.51|40|2023-08-24|15/06/2023||1.24||476580000|||2023-05-04|15/03/2023|0.89|0.93|464900000|443080000||
2023-05-27 21:57:54|01232|41272|SSTK|1.79B|1790000000|49.68|585307|-14.32|36|2023-07-25|15/06/2023||0.985||215000000|||2023-04-25|15/03/2023|1.29|1.01|215300000|211450000||
2023-05-27 21:57:59|01233|39328|CVLT|3.06B|3060000000|69.48|305508|14.07|40|2023-07-25|15/06/2023||0.64||196770000|||2023-05-02|15/03/2023|0.73|0.62|203500000|197000000||
2023-05-27 21:58:04|01234|958234|LOB|1.01B|1010000000|22.92|318364|-42.12|32|2023-07-19|15/06/2023||0.3597||110440000|22.920000076294|1|2023-04-27|15/03/2023|0.01|0.39|101600000|109710000|22.430000305176|1
2023-05-27 21:58:10|01235|15927|DORM|2.74B|2740000000|87.02|94597|-12.94|40|2023-07-24|15/06/2023||1.19||497980000|||2023-05-02|15/03/2023|0.56|0.92|466700000|480890000||
2023-05-27 21:58:16|01236|16769|NUVA|1.95B|1950000000|37.12|948334|-33.43|40|2023-08-01|15/06/2023||0.5455||323300000|||2023-05-10|15/03/2023|0.47|0.43|307700000|298120000||
2023-05-27 21:58:22|01237|16116|FOLD|3.16B|3160000000|11.11|2285526|40.46|40|2023-08-03|15/06/2023||-0.1204||89530000|||2023-05-10|15/03/2023|-0.18|-0.14|86300000|83070000||
2023-05-27 21:58:26|01238|1131264|KTB|2.3B|2300000000|41.08|518019|4.98|22|2023-08-03|15/06/2023||0.6639||613950000|||2023-05-04|15/03/2023|1.16|1.21|667000000|673230000||
2023-05-27 21:58:31|01239|41209|EVTC|2.25B|2250000000|34.59|281872|-8.9|40|2023-08-01|15/06/2023||0.6501||163150000|||2023-04-26|15/03/2023|0.69|0.6|159800000|152170000||
2023-05-27 21:58:37|01240|16148|FWRD|2.55B|2550000000|98.2|152204|4.53|40|2023-07-26|15/06/2023||1.35||459940000|||2023-05-01|15/03/2023|1.37|1.3|427000000|459920000||
2023-05-27 21:58:42|01241|24305|WWW|1.14B|1140000000|14.36|1065318|-28.95|40|2023-08-09|15/06/2023||0.4107||669190000|||2023-05-10|15/03/2023|0.09|0.05|599400000|579150000||
2023-05-27 21:58:47|01242|16119|FORM|2.45B|2450000000|31.8|403936|-21.62|40|2023-07-26|15/06/2023||0.1256||167440000|||2023-05-03|15/03/2023|0.16|0.13|167400000|162550000||
2023-05-27 21:58:53|01243|15369|ALGT|1.8B|1800000000|99.86|194061|-31.7|40|2023-07-26|15/06/2023||3.15||658630000|||2023-05-03|15/03/2023|3.04|2.33|649690000|629670000||
2023-05-27 21:58:57|01244|1162166|NKLA|422.62M|422620000|0.59|24981053|-91.3|18|2023-08-02|15/06/2023||-0.2156||14790000|||2023-05-09|15/03/2023|-0.26|-0.26|11100000|12600000||
2023-05-27 21:59:02|01245|1142294|HCAT|621.11M|621110000|11.04|495208|-22.47|20|2023-08-03|15/06/2023||-0.0115||72620000|||2023-05-09|15/03/2023|-0.6|-0.04|73870000|71230000||
2023-05-27 21:59:07|01246|41321|PTCT|3.16B|3160000000|42.66|866588|39.32|40|2023-07-27|15/06/2023||-1.6||206860000|42.659999847412|1|2023-04-27|15/03/2023|-1.88|-1.48|220400000|205470000|52.240001678467|1
2023-05-27 21:59:13|01247|21116|AJRD|4.37B|4370000000|54.29|942305|31.71|38|2023-07-24|15/06/2023||0.49||566850000|54.290000915527|1|2023-05-04|15/03/2023|0.43|0.4367|566300000|540350000|56.389999389648|1
2023-05-27 21:59:18|01248|998046|RCM|6.72B|6720000000|16.06|2268071|-24.35|28|2023-08-02|15/06/2023||0.059||561600000|16.059999465942|1|2023-05-04|15/03/2023|0.0108|0.03|545600000|548240000|15.539999961853|1
2023-05-27 21:59:22|01249|943153|TFIN|1.23B|1230000000|53.17|212681|-23.36|35|2023-07-19|15/06/2023||0.4229||106380000|||2023-04-25|15/03/2023|0.43|0.53|104400000|107180000||
2023-05-27 21:59:27|01250|1056241|AMEH|1.42B|1420000000|31.27|181659|-12.06|26|2023-08-03|15/06/2023||0.2665||334420000|||2023-05-08|15/03/2023|0.31|0.31|337200000|319820000||
2023-05-27 21:59:33|01251|940825|CDNA|428.19M|428190000|7.96|1366267|-66.93|37|2023-08-09|15/06/2023||-0.44||64280000|7.960000038147|1|2023-05-10|15/03/2023|-0.11|-0.32|77260000|80700000|8.5299997329712|1
2023-05-27 21:59:39|01252|32534|YELP|2.33B|2330000000|33.90|624186|15.03|40|2023-08-03|15/06/2023||0.1757||324970000|||2023-05-04|15/03/2023|-0.01|-0.05|312000000|305740000||
2023-05-27 21:59:43|01253|945066|SHAK|2.76B|2760000000|65.4|864565|38.41|34|2023-08-03|15/06/2023||0.0997||273940000|||2023-05-04|15/03/2023|-0.01|-0.08|253300000|245840000||
2023-05-27 21:59:49|01254|20752|FSS|3.3B|3300000000|54.18|333276|55.96|40|2023-07-27|15/06/2023||0.6243||425270000|||2023-05-02|15/03/2023|0.46|0.41|386000000|370610000||
2023-05-27 21:59:54|01255|15881|CYTK|3.57B|3570000000|37.36|972332|-4.18|40|2023-08-10|15/06/2023||-1.14||5280000|||2023-05-04|15/03/2023|-1.38|-1.2|4610000|2100000||
2023-05-27 21:59:58|01256|1089332|CWK|1.79B|1790000000|7.89|2518856|-57.24|23|2023-08-03|15/06/2023||0.2417||1650000000|||2023-05-04|15/03/2023|-0.04|0.22|2250000000|1490000000||
2023-05-27 22:00:11|01257|21166|KAI|2.24B|2240000000|191.01|57340|3.76|40|2023-08-01|15/06/2023||2.11||228330000|||2023-05-02|15/03/2023|2.4|2.18|230000000|220870000||
2023-05-27 22:00:24|01258|21050|AMRC|2.25B|2250000000|43.25|404667|-25.11|40|2023-07-31|15/06/2023||0.2051||307310000|43.25|1|2023-05-01|15/03/2023|0.03|0.07|271000000|242890000|41.599998474121|1
2023-05-27 22:00:29|01259|15986|EGHT|479.42M|479420000|4.12|1572198|-41.14|40|2023-07-27|15/06/2023||0.1024||189300000|||2023-05-11|15/03/2023|0.11|0.09|184500000|185530000||
2023-05-27 22:00:36|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|94.45|19|2023-05-03|15/03/2023||-0.4182||313290000|||2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000||
2023-05-27 22:00:42|01261|39267|ENR|2.44B|2440000000|34.17|524754|12.14|40|2023-08-07|15/06/2023||0.7461||745440000|34.169998168945|1|2023-05-08|15/03/2023|0.64|0.52|684100000|685300000|32.740001678467|1
2023-05-27 22:00:47|01262|1061933|CDLX|194.97M|194970000|5.75|2405358|-78.4|26|2023-08-09|15/06/2023||-0.7652||71940000|5.75|1|2023-05-04|15/03/2023|-0.25|-0.85|64300000|64070000|8.1499996185303|1
2023-05-27 22:00:53|01263|968968|EDIT|609.76M|609760000|9.10|1798817|-16.21|30|2023-08-09|15/06/2023||-0.7626||3130000|9.1000003814697|1|2023-05-05|15/03/2023|-0.79|-0.79|9900000|3290000|8.7200002670288|1
2023-05-27 22:00:58|01264|1156642|SDGR|2.58B|2580000000|36|714960|43.03|19|2023-08-14|15/06/2023||-0.1065||46960000|36|1|2023-05-04|15/03/2023|1.75|1.03|64800000|64900000|29.14999961853|1
2023-05-27 22:01:03|01265|955558|APPF|5.07B|5070000000|142.83|109466|36.92|33|2023-07-31|15/06/2023||-0.255||143760000|||2023-04-27|15/03/2023|-0.99|-0.41|136100000|130840000||
2023-05-27 22:01:08|01266|1164702|MP|3.85B|3850000000|21.68|2432430|-44.97|14|2023-08-03|15/06/2023||0.1002||75450000|21.680000305176|1|2023-05-04|15/03/2023|0.27|0.19|95700000|89940000|20.579999923706|1
2023-05-27 22:01:14|01267|15446|THRM|1.89B|1890000000|57.12|160457|-14.48|40|2023-07-27|15/06/2023||0.5144||366950000|57.119998931885|1|2023-04-27|15/03/2023|0.49|0.51|363630000|353800000|56.740001678467|1
2023-05-27 22:01:19|01268|101876|MC|2.8B|2800000000|38.46|587047|-16.06|36|2023-07-25|15/06/2023||0.0202||195740000|||2023-04-26|15/03/2023|0.05|0.12|185300000|187660000||
2023-05-27 22:01:24|01269|1082075|DOMO|457.1M|457100000|12.8|638282|-57.53|26|2023-08-25|15/07/2023||-0.105||79740000|||2023-05-25|15/04/2023|-0.17|-0.17|79460000|78870000||
2023-05-27 22:01:29|01270|1166011|OM|1.05B|1050000000|21.41|521093|-1.83|17|2023-08-02|15/06/2023||-0.7517||34580000|21.409999847412|1|2023-05-03|15/03/2023|-0.72|-0.7317|33500000|31750000|19.340000152588|1
2023-05-27 22:01:37|01271|1073204|ZUO|1.42B|1420000000|10.37|923627|5.39|28|2023-08-24|15/07/2023||0.0129||106720000|10.369999885559|1|2023-05-24|15/04/2023|0.05|0.0019|103100000|102090000|8.4799995422363|1
2023-05-27 22:01:44|01272|39273|CVA|2.69B|2690000000|20.26|1036548|0|35|2022-02-17|15/12/2021||0.035||518190000|20.260000228882|1|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000|20.170000076294|1
2023-05-27 22:01:50|01273|17405|TTGT|1B|1000000000|35.68|253861|-48.19|40|2023-08-03|15/06/2023||0.4571||57500000|35.680000305176|1|2023-05-09|15/03/2023|0.41|0.35|57100000|57050000|33.369998931885|1
2023-05-27 22:01:55|01274|48679|FSR|2.13B|2130000000|6.44|8259335|-37.6|30|2023-08-03|15/06/2023||-0.2606||150100000|6.4400000572205|1|2023-05-09|15/03/2023|-0.38|-0.3|198000|6330000|6.6199998855591|1
2023-05-27 22:02:01|01275|1061934|WHD|2.68B|2680000000|33.72|591710|-36.35|26|2023-07-26|15/06/2023||0.6684||279440000|33.720001220703|1|2023-05-09|15/03/2023|0.64|0.56|228410000|212080000|38.290000915527|1
2023-05-27 22:02:07|01276|17514|VRTS|1.42B|1420000000|194.35|67605|1.36|40|2023-07-28|15/06/2023||5.87||197690000|194.35000610352|1|2023-04-28|15/03/2023|4.2|3.82|197900000|181750000|178.10000610352|1
2023-05-27 22:02:13|01277|20930|HAE|4.21B|4210000000|83.21|307608|33.63|40|2023-08-08|15/06/2023||0.7309||289600000|83.209999084473|1|2023-05-11|15/03/2023|0.77|0.7|304000000|290790000|83.099998474121|1
2023-05-27 22:02:19|01278|13935|CNS|2.65B|2650000000|54.04|153026|-27.95|40|2023-07-19|15/06/2023||0.71|||54.040000915527|1|2023-04-19|15/03/2023|0.76|0.72|126100000||61.479999542236|1
2023-05-27 22:02:25|01279|16856|PACB|3.12B|3120000000|12.48|3697726|130.68|39|2023-08-02|15/06/2023||-0.3234||40190000|12.479999542236|1|2023-05-02|15/03/2023|-0.31|-0.33|38900000|34380000|11.310000419617|1
2023-05-27 22:02:31|01280|29671|ZWS|3.94B|3940000000|22.56|1285442|-18.56|40|2023-07-25|15/06/2023||0.2417||397180000|22.559999465942|1|2023-04-25|15/03/2023|0.18|0.16|372100000|346890000|21.409999847412|1
2023-05-27 22:02:37|01281|15434|RIOT|1.91B|1910000000|10.92|21740549|62.26|28|2023-08-21|15/06/2023||-0.1228||89050000|10.920000076294|1|2023-05-10|15/03/2023|0.04|-0.15|73200000|76790000|11.439999580383|1
2023-05-27 22:02:42|01282|977732|RETA|3.47B|3470000000|92.31|1419058|232.05|28|2023-08-07|15/06/2023||-2.68||1810000|92.309997558594|1|2023-05-10|15/03/2023|-1.81|-2.41|200000|191430|105.37000274658|1
2023-05-27 22:02:48|01283|21079|MED|885.22M|885220000|82.1|216705|-50.99|40|2023-08-03|15/06/2023||2.82||313160000|||2023-05-01|15/03/2023|3.67|3.26|349000000|374300000||
2023-05-27 22:02:54|01284|16879|PCRX|1.81B|1810000000|39.46|546627|-36.54|40|2023-08-02|15/06/2023||0.8489||177480000|39.459999084473|1|2023-05-03|15/03/2023|-0.43|0.61|160300000|159100000|46.450000762939|1
2023-05-27 22:03:00|01285|16956|PRGS|2.6B|2600000000|59.99|321788|25.42|39|2023-06-27|15/05/2023||0.9945||169780000|59.990001678467|1|2023-03-28|15/02/2023|1.19|1.05|165600000|151730000|58.840000152588|1
2023-05-27 22:03:06|01286|1153039|VIR|3.49B|3490000000|26.05|931495|6.5|21|2023-08-03|15/06/2023||-1.21||23060000|26.049999237061|1|2023-05-04|15/03/2023|-1.06|-0.87|63000000|51580000|25.389999389648|1
2023-05-27 22:03:12|01287|48422|XNCR|1.65B|1650000000|27.25|322503|21.87|38|2023-08-08|15/06/2023||-0.8147||26420000|27.25|1|2023-05-08|15/03/2023|-1.02|-0.66|18900000|27200000|27.420000076294|1
2023-05-27 22:03:17|01288|1127922|PLMR|1.19B|1190000000|47.82|132934|-23.19|22|2023-08-02|15/06/2023||0.835||293150000|47.819999694824|1|2023-05-03|15/03/2023|0.8|0.74|250100000|233390000|48.740001678467|1
2023-05-27 22:03:23|01289|20437|CMP|1.36B|1360000000|33.05|363097|-26.75|40|2023-08-04|15/06/2023||-0.142||216710000|33.049999237061|1|2023-05-09|15/03/2023|-0.46|0.61|411100000|431480000|30.920000076294|1
2023-05-27 22:03:27|01290|1164094|BIGC|569.1M|569100000|7.63|843896|-58.73|16|2023-08-03|15/06/2023||-0.0919||73360000|7.6300001144409|1|2023-05-04|15/03/2023|-0.07|-0.13|71760000|71460000|7.039999961853|1
2023-05-27 22:03:33|01291|15545|BECN|4.29B|4290000000|67.31|394404|12.41|39|2023-08-03|15/06/2023||2.19||2440000000|67.309997558594|1|2023-05-04|15/03/2023|0.25|0.62|1730000000|1770000000|60.799999237061|1
2023-05-27 22:03:39|01292|1056451|NMRK|1.39B|1390000000|5.93|974423|-46.43|26|2023-08-03|15/06/2023||0.2475||557220000|5.9299998283386|1|2023-05-05|15/03/2023|0.15|0.16|520800000|520390000|5.9099998474121|1
2023-05-27 22:03:44|01293|17432|UCTT|1.61B|1610000000|36.13|287378|9.75|40|2023-08-02|15/06/2023||0.3367||443470000|36.130001068115|1|2023-04-26|15/03/2023|0.17|0.49|433300000|483000000|28.309999465942|1
2023-05-27 22:03:50|01294|958250|GBT|4.62B|4620000000|68.49|3824945|169.01|27|2023-02-22|15/12/2022||-0.946||82690000|68.48999786377|1|2022-11-03|15/09/2022||-1.08||75700000|68.48999786377|1
2023-05-27 22:03:57|01295|16296|HSKA|1.26B|1260000000|115.55|263928|20.38|39|2023-08-08|15/06/2023||0.3967||70770000|115.55000305176|1|2023-05-05|15/03/2023|0.17|0.27|62380000|64200000|116.91000366211|1
2023-05-27 22:04:01|01296|1169117|OCDX|4.19B|4190000000|17.63|1035050|0|12|2022-08-03|15/06/2022||0.1853||499130000|17.629999160767|1|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000|17.60000038147|1
2023-05-27 22:04:07|01297|24304|WGO|1.78B|1780000000|58.09|469804|18.43|40|2023-06-21|15/05/2023||1.8||979850000|58.090000152588|1|2023-03-22|15/02/2023|1.88|1.37|866700000|797250000|58.25|1
2023-05-27 22:04:13|01298|103921|TSE|478.34M|478340000|13.61|420231|-70.69|36|2023-08-07|15/06/2023||-0.241||1120000000|13.609999656677|1|2023-05-04|15/03/2023|-1.01|-0.69|996000000|1080000000|17.069999694824|1
2023-05-27 22:04:18|01299|1167600|SKIN|1.11B|1110000000|8.4|1827594|-38.78|13|2023-08-08|15/06/2023||0.0722||123210000|8.3999996185303|1|2023-05-10|15/03/2023|-0.17|-0.03|86300000|90690000|11|1
2023-05-27 22:04:24|01300|16926|PLXS|2.58B|2580000000|93.28|147093|12.93|40|2023-07-19|15/06/2023||1.36||1080000000|93.279998779297|1|2023-04-26|15/03/2023|1.45|1.15|1070000000|1050000000|88.480003356934|1
2023-05-27 22:05:30|01301|942665|OCGN|104.84M|104840000|0.463|7338813|-79.05|34|2023-08-04|15/06/2023||-0.11||0.00|0.46299999952316|1|2023-05-05|15/03/2023|-0.07|-0.11|0.00|800000|0.69499999284744|1
2023-05-27 22:05:36|01302|16427|JJSF|3.01B|3010000000|156.45|71533|24.66|40|2023-07-31|15/06/2023||1.48||442410000|156.44999694824|1|2023-05-01|15/03/2023|0.43|0.47|337900000|332950000|153.19999694824|1
2023-05-27 22:05:41|01303|15314|ACAD|4.03B|4030000000|24.78|1632948|52.68|40|2023-08-02|15/06/2023||-0.1835||138150000|24.780000686646|1|2023-05-08|15/03/2023|-0.27|-0.21|118460000|119990000|21.930000305176|1
2023-05-27 22:05:47|01304|15947|DVAX|1.44B|1440000000|11.2|1295102|-4.11|38|2023-08-09|15/06/2023||-0.112||46300000|11.199999809265|1|2023-05-02|15/03/2023|-0.19|-0.14|46920000|38580000|10.520000457764|1
2023-05-27 22:05:53|01305|20891|OMI|1.55B|1550000000|20.35|1049387|-41|40|2023-08-02|15/06/2023||0.1999||2510000000|20.35000038147|1|2023-05-05|15/03/2023|0.05|-0.09|2500000000|2370000000|13.550000190735|1
2023-05-27 22:05:59|01306|8939|SPWR|1.8B|1800000000|10.27|4602899|-39.69|40|2023-08-01|15/06/2023||0.0476||488520000|10.270000457764|1|2023-05-03|15/03/2023|-0.29|-0.01|440880000|424290000|12.539999961853|1
2023-05-27 22:06:06|01307|15477|VCEL|1.6B|1600000000|33.55|300971|25.47|39|2023-08-08|15/06/2023||-0.1523||42140000|33.549999237061|1|2023-05-10|15/03/2023|-0.16|-0.15|41010000|37880000|32.840000152588|1
2023-05-27 22:06:12|01308|16390|IRBT|925.51M|925510000|33.54|386307|-27.2|40|2023-07-25|15/06/2023||-1.45||233410000|33.540000915527|1|2023-05-09|15/03/2023|-1.67|-1.32|160290000|237090000|38.099998474121|1
2023-05-27 22:06:18|01309|21237|SPXC|3.49B|3490000000|76.58|223904|53.07|40|2023-08-03|15/06/2023||0.837||389090000|76.580001831055|1|2023-05-04|15/03/2023|0.93|0.61|399800000|330030000|62.389999389648|1
2023-05-27 22:06:24|01310|15680|CDXS|164.92M|164920000|2.47|722225|-75.54|40|2023-08-09|15/06/2023||-0.23||18130000|2.4700000286102|1|2023-05-04|15/03/2023|-0.34|-0.3|12980000|14090000|4.0900001525879|1
2023-05-27 22:06:30|01311|20423|SXT|3.06B|3060000000|72.54|141130|-16.62|40|2023-07-21|15/06/2023||0.905||389650000|72.540000915527|1|2023-04-28|15/03/2023|0.8|0.87|369000000|373440000|73.699996948242|1
2023-05-27 22:06:36|01312|992765|IRTC|3.64B|3640000000|119.3|318124|-12.63|28|2023-08-02|15/06/2023||-0.7495||120530000|119.30000305176|1|2023-05-04|15/03/2023|-1.1|-0.9|111400000|107060000|133.02000427246|1
2023-05-27 22:06:42|01313|39279|CHRD|6.18B|6180000000|148.85|669100|11.31|40|2023-08-02|15/06/2023||4.95||772020000|148.85000610352|1|2023-05-03|15/03/2023|-0.24|4.3|943900000|714490000|136.53999328613|1
2023-05-27 22:06:48|01314|13859|OI|3.4B|3400000000|21.90|1045953|39.85|41|2023-08-01|15/06/2023||0.8323||1860000000|21.89999961853|1|2023-04-25|15/03/2023|1.29|0.85|1800000000|1780000000|21.420000076294|1
2023-05-27 22:06:53|01315|17021|RAVN|2.09B|2090000000|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1
2023-05-27 22:06:59|01316|958821|CSWI|2.23B|2230000000|144.11|56062|36.15|32|2023-08-09|15/06/2023||1.74||213800000|144.11000061035|1|2023-05-25|15/03/2023|1.74|1.44|195690000|189200000|133.50999450684|1
2023-05-27 22:07:06|01317|20231|EVRI|1.28B|1280000000|14.41|839077|-18.36|39|2023-08-08|15/06/2023||0.2436||207660000|14.409999847412|1|2023-05-10|15/03/2023|0.43|0.22|200500000|191510000|15.029999732971|1
2023-05-27 22:07:11|01318|955547|GKOS|2.64B|2640000000|54.85|388729|34.93|33|2023-08-03|15/06/2023||-0.5562||74560000|54.849998474121|1|2023-05-03|15/03/2023|-0.59|-0.58|73900000|67730000|45.439998626709|1
2023-05-27 22:07:17|01319|1054959|SFIX|393.78M|393780000|3.5|2509624|-57.78|25|2023-06-08|15/04/2023||-0.3069||388740000|3.5|1|2023-03-07|15/01/2023|-0.58|-0.34|412100000|413240000|4.7699999809265|1
2023-05-27 22:07:21|01320|1165399|KYMR|1.61B|1610000000|29.42|436956|106.75|15|2023-08-04|15/06/2023||-0.7093||13520000|29.420000076294|1|2023-05-04|15/03/2023|-0.7|-0.6836|9500000|14150000|30.89999961853|1
2023-05-27 22:07:28|01321|41317|NSTG|273.59M|273590000|5.78|897197|-63.6|37|2023-08-02|15/06/2023||-0.7066||40170000|5.7800002098083|1|2023-05-03|15/03/2023|-0.88|-0.73|35800000|33130000|9.3900003433228|1
2023-05-27 22:07:32|01322|1163040|ACCD|848.26M|848260000|11.52|635497|87.32|18|2023-06-30|15/05/2023||-0.6187||90290000|11.520000457764|1|2023-04-27|15/02/2023|-0.42|-0.42|99030000|99440000|16|1
2023-05-27 22:07:39|01323|16066|FCEL|823.64M|823640000|2.03|10597175|-48.99|41|2023-09-07|15/07/2023||-0.0751||33680000|2.0299999713898|1|2023-06-08|15/04/2023||-0.0764||25490000|2.0299999713898|1
2023-05-27 22:07:45|01324|15502|AVAV|2.32B|2320000000|92.32|233842|2.52|40|2023-09-06|15/07/2023||0.208||124770000|92.319999694824|1|2023-06-27|15/04/2023||1.02||164970000|92.319999694824|1
2023-05-27 22:07:50|01325|1123967|SILK|1.19B|1190000000|30.65|637055|0.49|22|2023-07-26|15/06/2023||-0.3922||43100000|30.64999961853|1|2023-05-09|15/03/2023|-0.43|-0.41|40130000|40710000|42.950000762939|1
2023-05-27 22:07:58|01326|1054802|APLS|10.13B|10130000000|86.97|1685198|107.32|26|2023-08-07|15/06/2023||-1.39||63240000|86.970001220703|1|2023-05-04|15/03/2023|1.56|1.66|44840000|26100000|85.019996643066|1
2023-05-27 22:08:03|01327|999054|VRRM|2.66B|2660000000|17.72|2133711|12.72|25|2023-08-09|15/06/2023||0.2733||197950000|17.719999313354|1|2023-05-04|15/03/2023|0.26|0.21|191900000|183420000|16.549999237061|1
2023-05-27 22:08:09|01328|1054803|BAND|302.41M|302410000|11.83|527088|-44.43|26|2023-08-02|15/06/2023||0.0952||140870000|11.829999923706|1|2023-05-02|15/03/2023|0.05|0.02|137840000|132970000|12.199999809265|1
2023-05-27 22:08:14|01329|1152337|SWTX|1.73B|1730000000|27.72|703995|-10.09|21|2023-08-03|15/06/2023||-1.3||0.00|27.719999313354|1|2023-05-03|15/03/2023|-1.18|-1.19|0.00|0.00|23.319999694824|1
2023-05-27 22:08:20|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|36|2022-07-28|15/06/2022||0.205||64340000|79.129997253418|1|2022-04-28|15/03/2022||0.08||56270000|79.129997253418|1
2023-05-27 22:08:27|01331|20687|DY|3.06B|3060000000|104.29|561703|12.84|40|2023-08-23|15/07/2023||1.78||1030000000|104.29000091553|1|2023-05-24|15/04/2023|1.73|0.69|1050000000|939220000|100.36000061035|1
2023-05-27 22:08:32|01332|1073228|EAF|1.14B|1140000000|4.46|1526912|-48.79|26|2023-08-04|15/06/2023||-0.0147||176000000|4.460000038147|1|2023-04-28|15/03/2023|-0.02|-0.02|138800000|123000000|4.7300000190735|1
2023-05-27 22:08:39|01333|31171|BLMN|2.17B|2170000000|24.84|1638627|18.51|40|2023-07-28|15/06/2023||0.6556||1150000000|24.840000152588|1|2023-04-28|15/03/2023|0.98|0.88|1240000000|1210000000|23.569999694824|1
2023-05-27 22:08:45|01334|20442|EAT|1.72B|1720000000|38.9|997591|32.99|36|2023-08-16|15/06/2023||1.35||1090000000|38.900001525879|1|2023-05-03|15/03/2023|1.12|1.18|1080000000|1070000000|40.270000457764|1
2023-05-27 22:08:51|01335|1166013|STEP|2.43B|2430000000|21.66|286629|-21.61|17|2023-08-04|15/06/2023||0.3048||148520000|21.659999847412|1|2023-05-24|15/03/2023|0.24|0.28|152940000|145360000|22.280000686646|1
2023-05-27 22:08:57|01336|15775|COKE|6.31B|6310000000|673.04|35694|20.72|40|2023-08-08|15/06/2023|||||673.03997802734|1|2023-05-03|15/03/2023|12.57||1570000000||593.82000732422|1
2023-05-27 22:09:02|01337|1163891|BFLY|473.12M|473120000|2.32|3063423|-23.43|14|2023-08-07|15/06/2023||-0.1617||17980000|2.3199999332428|1|2023-05-11|15/03/2023|-0.17|-0.19|15500000|15770000|2.2300000190735|1
2023-05-27 22:09:09|01338|17377|TREE|243.63M|243630000|18.87|274886|-66.98|40|2023-07-27|15/06/2023||-0.3959||198560000|18.870000839233|1|2023-05-02|15/03/2023|0.25|-0.1|200500000|207030000|23.370000839233|1
2023-05-27 22:09:15|01339|15634|CAKE|1.68B|1680000000|32.62|1030622|-1.57|40|2023-07-26|15/06/2023||0.8346||883770000|32.619998931885|1|2023-05-10|15/03/2023|0.61|0.59|866100000|872160000|33.259998321533|1
2023-05-27 22:09:21|01340|16396|IRWD|1.68B|1680000000|10.81|2424948|-3.4|40|2023-08-03|15/06/2023||0.25||103290000|10.810000419617|1|2023-05-04|15/03/2023|0.25|0.26|104060000|100300000|10.510000228882|1
2023-05-27 22:09:27|01341|15324|ACLS|5.27B|5270000000|160.96|573848|168.45|40|2023-08-02|15/06/2023||1.51||250310000|160.96000671387|1|2023-05-03|15/03/2023|1.43|1.3|254000000|240480000|121.73000335693|1
2023-05-27 22:09:33|01342|20968|HI|3.38B|3380000000|48.6|344971|18.97|40|2023-08-02|15/06/2023||0.92||726960000|48.599998474121|1|2023-05-08|15/03/2023|0.74|0.71|691000000|674090000|46.979999542236|1
2023-05-27 22:09:39|01343|41238|SEAS|3.54B|3540000000|55.39|894817|1.37|40|2023-08-08|15/06/2023||1.83||530270000|55.389999389648|1|2023-05-09|15/03/2023|-0.26|-0.16|293300000|281400000|56.430000305176|1
2023-05-27 22:09:44|01344|100211|TWOU|313.64M|313640000|3.9|1166672|-57.88|37|2023-08-03|15/06/2023||0.0092||234540000|3.9000000953674|1|2023-04-26|15/03/2023|-0.1|-0.07|238500000|238540000|4.9299998283386|1
2023-05-27 22:09:51|01345|20625|CPE|1.98B|1980000000|32.01|1622983|-40.76|40|2023-08-02|15/06/2023||2.17||571580000|32.009998321533|1|2023-05-03|15/03/2023|1.94|2.2|560000000|541380000|30.879999160767|1
2023-05-27 22:09:56|01346|1161147|SLQT|298.32M|298320000|1.79|1743154|-40.13|16|2023-09-13|15/06/2023||-0.2338||192070000|1.789999961853|1|2023-05-10|15/03/2023|0.06|-0.126|299400000|260690000|1.4400000572205|1
2023-05-27 22:10:00|01347|1163278|RLAY|1.34B|1340000000|11|1595575|-34.33|16|2023-08-10|15/06/2023||-0.7956||613000|11|1|2023-05-04|15/03/2023|-0.78|-0.6912|226000|128000|11.210000038147|1
2023-05-27 22:10:09|01348|16864|PATK|1.58B|1580000000|70.75|148909|21.81|40|2023-07-27|15/06/2023||1.91||989690000|70.75|1|2023-04-27|15/03/2023|1.35|1.24|900000000|845440000|64.559997558594|1
2023-05-27 22:10:15|01349|17403|TTEC|1.52B|1520000000|32.16|170304|-50.77|40|2023-08-01|15/06/2023||0.4971||599810000|32.159999847412|1|2023-05-03|15/03/2023|0.78|0.46|633300000|598520000|32.540000915527|1
2023-05-27 22:10:22|01350|16950|CDMO|943.84M|943840000|15.09|588265|18.35|42|2023-09-05|15/07/2023||0.01||44910000|15.090000152588|1|2023-06-28|15/04/2023||0.0125||38820000|15.090000152588|1
2023-05-27 22:10:27|01351|942357|BSIG|906.41M|906410000|21.86|123225|9.68|35|2023-07-27|15/06/2023||0.295||94400000|21.860000610352|1|2023-05-04|15/03/2023|0.28|0.27|91800000|91500000|22.370000839233|1
2023-05-27 22:10:33|01352|15782|CORT|2.44B|2440000000|23.98|882399|19.24|40|2023-07-27|15/06/2023||0.16||109440000|23.979999542236|1|2023-05-03|15/03/2023|0.14|0.19|105700000|104910000|22.389999389648|1
2023-05-27 22:10:40|01353|39287|DAN|1.92B|1920000000|13.32|1068127|-16.85|40|2023-08-02|15/06/2023||0.1542||2720000000|13.319999694824|1|2023-04-28|15/03/2023|0.25|0.08|2640000000|2560000000|14.25|1
2023-05-27 22:10:46|01354|20391|AWR|3.33B|3330000000|89.99|164067|14.51|40|2023-07-31|15/06/2023||0.7844||128000000|89.98999786377|1|2023-05-10|15/03/2023|0.93|0.51|161400000|113000000|90.300003051758|1
2023-05-27 22:10:51|01355|1165970|FROG|2.39B|2390000000|23.42|777344|26.66|17|2023-08-03|15/06/2023||0.0508||82960000|23.420000076294|1|2023-05-03|15/03/2023|0.06|0.03|79800000|78380000|18.239999771118|1
2023-05-27 22:10:57|01356|48425|SRNEQ|156.59M|156590000|0.288|3208875|-81.3|35|2023-08-10|15/06/2023||-0.15||22600000|0.28799998760223|1|2023-05-29|15/03/2023|-0.26|-0.16|16250000|20000000|0.28799998760223|1
2023-05-27 22:11:04|01357|20464|SBH|1.24B|1240000000|11.51|1348760|-22.44|40|2023-08-03|15/06/2023||0.4933||946030000|11.510000228882|1|2023-05-04|15/03/2023|0.41|0.37|919000000|888760000|13.859999656677|1
2023-05-27 22:11:10|01358|34151|NG|1.77B|1770000000|5.24|1073818|-8.39|35|2023-06-27|15/05/2023||-0.02|||5.2399997711182|1|2023-04-04|15/02/2023|-0.03|-0.02|||6.3499999046326|1
2023-05-27 22:11:15|01359|1166558|CCCC|151.12M|151120000|3.08|539206|-56.06|15|2023-08-09|15/06/2023||-0.7321||6440000|3.079999923706|1|2023-05-04|15/03/2023|-0.71|-0.7474|3760000|5460000|3.1400001049042|1
2023-05-27 22:11:20|01360|1153166|BRP|2.47B|2470000000|21.18|369034|-12.7|21|2023-08-08|15/06/2023||0.2737||287260000|21.180000305176|1|2023-05-09|15/03/2023|0.42|0.4|330400000|310770000|23.780000686646|1
2023-05-27 22:11:27|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0|35|2022-08-04|15/06/2022||0.1273||306080000|21.030000686646|1|2022-05-05|15/03/2022||-0.3778||161360000|21.030000686646|1
2023-05-27 22:11:32|01362|1096139|RVLV|1.15B|1150000000|15.62|1291055|-47.18|22|2023-08-02|15/06/2023||0.0822||281280000|15.619999885559|1|2023-05-03|15/03/2023|0.19|0.16|279610000|289390000|20.069999694824|1
2023-05-27 22:11:37|01363|1169350|SANA|1.2B|1200000000|6.28|1339967|38.63|15|2023-08-03|15/06/2023||-0.419||0.00|6.2800002098083|1|2023-05-08|15/03/2023|-0.43|-0.47|0.00||5.6999998092651|1
2023-05-27 22:11:43|01364|39268|CNK|1.97B|1970000000|16.56|2500885|2.41|40|2023-08-04|15/06/2023||0.4895||836000000|16.559999465942|1|2023-05-05|15/03/2023|-0.03|-0.3|611000000|568980000|16.510000228882|1
2023-05-27 22:11:48|01365|52660|OPRX|243.38M|243380000|14.21|261053|-42.24|36|2023-08-08|15/06/2023||-0.0214||14810000|14.210000038147|1|2023-05-10|15/03/2023|-0.09|-0.07|13000000|12360000|14.390000343323|1
2023-05-27 22:11:55|01366|16382|IPAR|4.11B|4110000000|128.39|147905|80.12|40|2023-08-08|15/06/2023||0.8375||281870000|128.38999938965|1|2023-05-08|15/03/2023|1.68|1.37|311700000|276250000|152.66000366211|1
2023-05-27 22:12:04|01367|958819|PJT|2.7B|2700000000|67.53|225731|-9.27|32|2023-08-01|15/06/2023||0.6393||238400000|67.529998779297|1|2023-05-02|15/03/2023|0.54|0.73|200000000|216010000|69.830001831055|1
2023-05-27 22:12:10|01368|16984|SAVA|984.03M|984030000|23.57|707180|-7.57|40|2023-08-15|15/06/2023||-0.6||0.00|23.569999694824|1|2023-05-01|15/03/2023|-0.58|-0.555|0.00|0.00|23.219999313354|1
2023-05-27 22:12:15|01369|985947|KDMN|1.70B|1700000000|9.5|10424582|0|24|2022-08-04|15/06/2022||-0.19||15490000|9.5|1|2022-05-12|15/03/2022||-0.21||9810000|9.5|1
2023-05-27 22:12:20|01370|1165415|CERE|5.24B|5240000000|33.4|602942|23.89|14|2023-08-09|15/06/2023||-0.6518||0.00|33.400001525879|1|2023-05-03|15/03/2023|-0.67|-0.6664|0.00|0.00|30.895000457764|1
2023-05-27 22:12:25|01371|1163684|PRCH|127.16M|127160000|1.3|1549393|-67.9|16|2023-08-14|15/06/2023||-0.374||88800000|1.2999999523163|1|2023-05-10|15/03/2023|-0.41|-0.35|87400000|70140000|0.9225999712944|1
2023-05-27 22:12:34|01372|15819|CRVL|3.36B|3360000000|195.81|51642|29.47|40|2023-08-01|15/06/2023|||||195.80999755859|1|2023-05-25|15/03/2023|1.04||185440000||199.77000427246|1
2023-05-27 22:12:40|01373|991166|CWH|2.33B|2330000000|27.6|1105192|0.4|28|2023-08-01|15/06/2023||0.78||1980000000|27.60000038147|1|2023-05-02|15/03/2023|0.14|-0.02|1490000000|1500000000|22.549999237061|1
2023-05-27 22:12:46|01374|21074|JOE|2.71B|2710000000|46.4|152619|-6.13|40|2023-07-26|15/06/2023|||||46.400001525879|1|2023-04-26|15/03/2023|0.18||73000000||40.180000305176|1
2023-05-27 22:12:51|01375|1163356|MEG|1.08B|1080000000|35.84|273722|-9.22|16|2023-08-08|15/06/2023||-0.2334||142710000|35.840000152588|1|2023-05-09|15/03/2023|-0.02|-0.3|131400000|136310000|30.329999923706|1
2023-05-27 22:12:57|01376|15855|CVCO|2.35B|2350000000|271.08|65837|25.15|37|2023-08-03|15/06/2023||5.73||537900000|271.07998657227|1|2023-05-18|15/03/2023|5.39|5.37|476000000|517020000|293.45999145508|1
2023-05-27 22:13:03|01377|989523|ELF|5.46B|5460000000|101.28|999117|311.21|28|2023-08-03|15/06/2023||0.4617||148490000|101.2799987793|1|2023-05-24|15/03/2023|0.42|0.2|187400000|156140000|85.01000213623|1
2023-05-27 22:13:09|01378|1055909|QTRX|777.73M|777730000|20.79|367493|23.16|26|2023-08-08|15/06/2023||-0.3795||26100000|20.790000915527|1|2023-05-09|15/03/2023|-0.16|-0.37|28500000|25400000|17.290000915527|1
2023-05-27 22:13:15|01379|13087|URBN|2.9B|2900000000|31.32|1719357|50.22|41|2023-08-22|15/07/2023||0.7929||1220000000|31.319999694824|1|2023-05-23|15/04/2023|0.56|0.36|1110000000|1090000000|27.040000915527|1
2023-05-27 22:13:20|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|-99.72|26|2023-08-09|15/06/2023||-0.24||645400000|0.00999999977648|1|2023-05-11|15/03/2023||-0.33||644400000|0.00999999977648|1
2023-05-27 22:13:27|01381|15736|CLDX|1.44B|1440000000|30.57|643334|14.92|40|2023-08-09|15/06/2023||-0.632||410000|30.569999694824|1|2023-05-04|15/03/2023|-0.62|-0.622|967000|410000|31.459999084473|1
2023-05-27 22:13:33|01382|20773|PAR|956.2M|956200000|34.89|212282|-5.88|40|2023-08-08|15/06/2023||-0.436||98950000|34.889999389648|1|2023-05-10|15/03/2023|-0.46|-0.43|100440000|90200000|29.760000228882|1
2023-05-27 22:13:38|01383|1096055|EB|732.95M|732950000|7.33|1444287|-38.09|25|2023-08-10|15/06/2023||-0.14||79780000|7.3299999237061|1|2023-05-09|15/03/2023|-0.13|-0.14|77900000|74180000|6.4699997901917|1
2023-05-27 22:13:44|01384|17506|CMPR|1.3B|1300000000|49.39|158898|11.94|40|2023-07-26|15/06/2023||-0.04||793300000|49.389999389648|1|2023-04-26|15/03/2023|-1.88|-1.17|742160000|686300000|43.700000762939|1
2023-05-27 22:13:50|01385|962482|SENS|316.76M|316760000|0.660|3969569|-41.58|30|2023-08-09|15/06/2023||-0.035||4170000|0.66000002622604|1|2023-05-09|15/03/2023|0.00|-0.03|4140000|3370000|0.67110002040863|1
2023-05-27 22:13:55|01386|1167501|BALY|623.91M|623910000|13.52|271896|-48.83|16|2023-08-15|15/06/2023||-0.0911||611180000|13.510000228882|1|2023-05-09|15/03/2023|3.24|-0.32|598720000|595250000|15.989999771118|1
2023-05-27 22:14:01|01387|39343|PRTA|3.5B|3500000000|66.44|469963|149.77|38|2023-08-08|15/06/2023||-0.9591||5090000|66.440002441406|1|2023-05-04|15/03/2023|-0.89|-0.8706|2170000|8600000|67.059997558594|1
2023-05-27 22:14:06|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|56.16|17|2023-08-25|15/07/2023||-0.085||86000000|12.039999961853|1|2023-05-26|15/04/2023||-0.105||80200000|12.039999961853|1
2023-05-27 22:14:12|01389|24353|TNC|1.39B|1390000000|75.24|83588|21.75|40|2023-08-02|15/06/2023||1.15||291630000|75.23999786377|1|2023-04-28|15/03/2023|1.45|0.88|305800000|273300000|66.589996337891|1
2023-05-27 22:14:18|01390|8197|MDP|202.44M|202440000|59.07|1701923|0|36|2022-07-28|15/06/2022||0.76||745000000|59.069999694824|1|2022-05-18|15/03/2022||0.71||688000000|59.069999694824|1
2023-05-27 22:14:24|01391|20878|KOS|2.91B|2910000000|6.32|5428058|-17.82|40|2023-08-07|15/06/2023||0.0925||296220000|6.3200001716614|1|2023-05-09|15/03/2023|0.16|0.2|393870000|414090000|6.3400001525879|1
2023-05-27 22:14:30|01392|100232|MBUU|1.13B|1130000000|53.81|123645|-8.11|38|2023-09-07|15/06/2023||2.31||328890000|53.810001373291|1|2023-05-03|15/03/2023|2.59|2.34|375100000|343180000|56.599998474121|1
2023-05-27 22:14:36|01393|16255|HEES|1.36B|1360000000|37.82|277006|7.23|40|2023-07-27|15/06/2023||0.9488||342790000|37.819999694824|1|2023-04-27|15/03/2023|0.71|0.63|322480000|307160000|41.360000610352|1
2023-05-27 22:14:42|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1
2023-05-27 22:14:48|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|0|36|2022-07-27|15/06/2022||0.36||282100000|22.010000228882|1|2022-05-11|15/03/2022||0.35||273500000|22.010000228882|1
2023-05-27 22:14:54|01396|6404|SHYF|852.63M|852630000|24.42|220731|10.85|40|2023-08-03|15/06/2023||0.2699||256600000|24.420000076294|1|2023-04-27|15/03/2023|0.12|0.04|243000000|228960000|23.569999694824|1
2023-05-27 22:15:00|01397|39249|CYH|402.74M|402740000|3.07|1833522|-42.62|40|2023-07-26|15/06/2023||-0.2304||3040000000|3.0699999332428|1|2023-05-01|15/03/2023|-0.43|-0.18|3110000000|3090000000|6.3400001525879|1
2023-05-27 22:15:07|01398|8950|LNN|1.32B|1320000000|119.63|101061|-4.9|40|2023-06-29|15/05/2023||2.17||210030000|119.62999725342|1|2023-04-04|15/02/2023|1.63|1.53|166200000|193710000|151.2799987793|1
2023-05-27 22:15:18|01399|1096506|BNGO|195.43M|195430000|0.637|7340284|-58.37|24|2023-08-03|15/06/2023||-0.105||8310000|0.6370000243187|1|2023-05-09|15/03/2023|-0.1091|-0.1|7400000|7220000|0.72649997472763|1
2023-05-27 22:15:24|01400|17037|RDNT|1.69B|1690000000|28.92|296297|44.82|40|2023-08-10|15/06/2023||0.0525||389240000|28.920000076294|1|2023-05-09|15/03/2023|-0.08|-0.08|390600000|374580000|28.75|1
2023-05-27 22:15:30|01401|16661|TELL|714.77M|714770000|1.270|10600859|-72.45|29|2023-08-02|15/06/2023||-0.059||63450000|1.2699999809265|1|2023-05-03|15/03/2023|0.05|-0.09|50900000|65030000|1.2400000095367|1
2023-05-27 22:15:36|01402|1006460|YEXT|1.08B|1080000000|8.72|1148908|74.75|27|2023-09-07|15/07/2023||0.05||100130000|8.7200002670288|1|2023-06-08|15/04/2023||0.05||98550000|8.7200002670288|1
2023-05-27 22:15:43|01403|21129|MTOR|2.59B|2590000000|36.50|1164427|0.69|37|2022-11-16|15/09/2022||0.9613||1030000000|36.5|1|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000|36.490001678467|1
2023-05-27 22:15:49|01404|20987|DIN|983.53M|983530000|62.79|284796|-16.61|40|2023-08-02|15/06/2023||1.62||212390000|62.790000915527|1|2023-05-03|15/03/2023|1.97|1.7|213770000|207550000|63.360000610352|1
2023-05-27 22:15:54|01405|986249|PTGX|1.5B|1500000000|26.25|1611145|215.88|28|2023-08-09|15/06/2023||-0.68||0.00|26.25|1|2023-05-04|15/03/2023|-0.67|-0.7262|0.00|2000000|24.450000762939|1
2023-05-27 22:16:01|01406|16364|INFN|1.11B|1110000000|4.92|2642791|-12.14|40|2023-08-09|15/06/2023||0.0156||400570000|4.9200000762939|1|2023-05-03|15/03/2023|0.02|-0.02|392100000|381400000|5.8699998855591|1
2023-05-27 22:16:07|01407|945661|NVTA|276.32M|276320000|1.06|7976166|-69.71|34|2023-08-08|15/06/2023||-0.3764||119690000|1.0599999427795|1|2023-05-09|15/03/2023|-0.37|-0.4|117360000|117040000|1.6299999952316|1
2023-05-27 22:16:13|01408|17467|USPH|1.5B|1500000000|102.06|104385|-7.63|40|2023-08-03|15/06/2023||0.7613||151270000|102.05999755859|1|2023-05-03|15/03/2023|0.59|0.5459|148510000|140840000|103.7799987793|1
2023-05-27 22:16:19|01409|15830|CSII|843.96M|843960000|20|959049|23.99|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2023-05-27 22:16:24|01410|1142327|XPEL|1.95B|1950000000|70.66|149056|37.12|21|2023-08-08|15/06/2023||0.5433||99870000|70.660003662109|1|2023-05-09|15/03/2023|0.41|0.44|85800000|87700000|70.379997253418|1
2023-05-27 22:16:30|01411|15774|COHU|1.83B|1830000000|38.53|212868|30.48|40|2023-08-03|15/06/2023||0.4294||165810000|38.529998779297|1|2023-05-04|15/03/2023|0.56|0.54|179400000|178300000|34.020000457764|1
2023-05-27 22:16:36|01412|16100|FIZZ|4.67B|4670000000|49.99|158572|2.1|34|2023-09-07|15/07/2023||0.5136||338790000|49.990001678467|1|2023-06-28|15/04/2023||0.3702||289890000|49.990001678467|1
2023-05-27 22:16:42|01413|20952|ALG|2.07B|2070000000|172.86|62009|48.01|39|2023-08-02|15/06/2023||2.79||426430000|172.86000061035|1|2023-05-04|15/03/2023|2.79|2.12|411770000|390050000|177.36999511719|1
2023-05-27 22:16:48|01414|8307|UIS|286.03M|286030000|4.19|1414946|-63.72|40|2023-08-01|15/06/2023||-0.1533||463170000|4.1900000572205|1|2023-05-02|15/03/2023|0.51|0.04|516400000|483700000|3.25|1
2023-05-27 22:16:54|01415|958829|SGRY|4.44B|4440000000|35.38|621843|-11.04|32|2023-08-02|15/06/2023||0.0812||671370000|35.380001068115|1|2023-05-01|15/03/2023|0.08|0.01|666200000|656900000|39.659999847412|1
2023-05-27 22:17:00|01416|16454|KFRC|1.13B|1130000000|58.41|202180|-6.99|40|2023-08-02|15/06/2023||0.98||413310000|58.409999847412|1|2023-05-08|15/03/2023|0.82|0.82|406000000|411560000|56.119998931885|1
2023-05-27 22:17:05|01417|985958|PI|2.68B|2680000000|100.68|580681|116.89|29|2023-08-01|15/06/2023||0.3976||88290000|100.68000030518|1|2023-04-26|15/03/2023|0.3|0.33|173550000|83590000|136|1
2023-05-27 22:17:11|01418|103928|CCS|2.06B|2060000000|64.34|256932|20.24|36|2023-08-01|15/06/2023||1.09||709730000|64.339996337891|1|2023-04-26|15/03/2023|1.04|0.68|752990000|595090000|66.209999084473|1
2023-05-27 22:17:17|01419|100173|BLFS|977.77M|977770000|22.5|301810|71.36|37|2023-08-10|15/06/2023||-0.1783||44520000|22.5|1|2023-05-10|15/03/2023|-0.32|-0.21|37700000|42920000|18.799999237061|1
2023-05-27 22:17:23|01420|16647|MNRO|1.36B|1360000000|43.19|269337|-7.52|40|2023-07-27|15/06/2023||0.4133||337120000|43.189998626709|1|2023-05-18|15/03/2023|0.08|0.32|310800000|317930000|48.930000305176|1
2023-05-27 22:17:28|01421|1167746|HYFM|44.3M|44300000|0.98|409924|-85.49|16|2023-08-09|15/06/2023||-0.2085||67660000|0.97649997472763|1|2023-05-10|15/03/2023|-0.37|-0.28|62200000|66070000|1.2699999809265|1
2023-05-27 22:17:34|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|0|36|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1
2023-05-27 22:17:41|01423|1121154|ALEC|632.64M|632640000|7.59|528150|-14.62|24|2023-08-15|15/06/2023||-0.8311||5360000|7.5900001525879|1|2023-05-04|15/03/2023|-0.55|-0.7586|16550000|7710000|6.5599999427795|1
2023-05-27 22:17:47|01424|8296|EPAC|1.49B|1490000000|26.10|324175|29.21|40|2023-06-27|15/05/2023||0.3||154500000|26.10000038147|1|2023-03-21|15/02/2023|0.35|0.2|141960000|139000000|27.360000610352|1
2023-05-27 22:17:52|01425|20599|RGR|930.91M|930910000|52.57|114005|-14.51|40|2023-08-02|15/06/2023||0.97||131720000|52.569999694824|1|2023-05-03|15/03/2023|0.81|1.09|149500000|145470000|57.459999084473|1
2023-05-27 22:17:59|01426|8002|ATI|4.5B|4500000000|35|1228511|29.39|40|2023-08-02|15/06/2023||0.534||1040000000|35|1|2023-05-04|15/03/2023|0.49|0.48|1040000000|1010000000|38|1
2023-05-27 22:18:05|01427|16687|MVIS|714.91M|714910000|4.05|2572390|17.39|40|2023-08-02|15/06/2023||-0.11||1000000|4.0500001907349|1|2023-05-10|15/03/2023|-0.11|-0.11|782000|500000|2.5599999427795|1
2023-05-27 22:18:11|01428|16691|MYRG|2.19B|2190000000|131.28|137507|43.74|40|2023-08-02|15/06/2023||1.3||781780000|131.2799987793|1|2023-04-26|15/03/2023|1.38|1.03|811620000|724050000|120.18000030518|1
2023-05-27 22:18:16|01429|985959|TPIC|482.57M|482570000|11.36|1129572|-19.94|28|2023-08-09|15/06/2023||-0.5644||404770000|11.359999656677|1|2023-05-03|15/03/2023|-0.88|-0.48|404000000|378450000|10.85000038147|1
2023-05-27 22:18:22|01430|16696|ONTO|5.35B|5350000000|109.22|235056|40.3|40|2023-08-08|15/06/2023||0.898||200600000|109.2200012207|1|2023-05-04|15/03/2023|0.92|0.89|199000000|200000000|83.120002746582|1
2023-05-27 22:18:28|01431|24298|USNA|1.21B|1210000000|62.77|68823|-11.05|40|2023-07-25|15/06/2023||0.9735||255860000|62.770000457764|1|2023-04-25|15/03/2023|0.95|0.88|248000000|245600000|64.730003356934|1
2023-05-27 22:18:33|01432|6508|EXTR|2.42B|2420000000|18.79|1432853|95.53|40|2023-08-09|15/06/2023||0.298||343370000|18.790000915527|1|2023-04-26|15/03/2023|0.29|0.26|332500000|319470000|15.739999771118|1
2023-05-27 22:18:39|01433|942668|JYNT|204.33M|204330000|13.92|96176|-11.73|36|2023-08-10|15/06/2023||0.024||30130000|13.920000076294|1|2023-05-04|15/03/2023|0.15|-0.01|28500000|28110000|15.590000152588|1
2023-05-27 22:18:44|01434|1141821|CSTL|693.85M|693850000|26|146019|23.87|21|2023-08-07|15/06/2023||-0.9161||43790000|26|1|2023-05-03|15/03/2023|-1.1|-0.84|42040000|37450000|22.059999465942|1
2023-05-27 22:18:49|01435|1096423|GDYN|677.82M|677820000|9.05|433137|-46.98|20|2023-08-03|15/06/2023||0.0901||80890000|9.0500001907349|1|2023-05-04|15/03/2023|0.08|0.0831|80080000|79700000|11.380000114441|1
2023-05-27 22:18:55|01436|945651|ASPN|476.05M|476050000|6.79|1114289|-61.04|34|2023-08-03|15/06/2023||-0.3833||50300000|6.789999961853|1|2023-05-03|15/03/2023|-0.24|-0.4|45600000|45460000|6.039999961853|1
2023-05-27 22:19:00|01437|946347|RCKT|1.71B|1710000000|21.2|814175|107.03|32|2023-08-09|15/06/2023||-0.7907||0.00|21.200000762939|1|2023-05-04|15/03/2023|-0.73|-0.8287|0.00|0.00|17.760000228882|1
2023-05-27 22:19:06|01438|52320|AVXL|753.41M|753410000|9.32|988973|2.87|32|2023-08-10|15/06/2023||-0.1811||0.00|9.3199996948242|1|2023-05-09|15/03/2023|-0.17|-0.1883|0.00|0.00|8.4099998474121|1
2023-05-27 22:19:11|01439|1137414|MORF|2.58B|2580000000|57.28|584425|154.24|22|2023-08-14|15/06/2023||-0.8622||2000000|57.279998779297|1|2023-04-25|15/03/2023|-0.9|-0.81|521000|2160000|43.529998779297|1
2023-05-27 22:19:16|01440|20894|PRO|1.31B|1310000000|28.46|245198|8.38|40|2023-07-27|15/06/2023||-0.0602||72750000|28.459999084473|1|2023-05-02|15/03/2023|-0.06|-0.1|73180000|70910000|28.010000228882|1
2023-05-27 22:19:22|01441|16619|MGRC|2.21B|2210000000|90.48|142867|10.58|40|2023-08-01|15/06/2023||1.08||170150000|90.480003356934|1|2023-05-04|15/03/2023|2.92|0.785|163700000|161960000|88.459999084473|1
2023-05-27 22:19:27|01442|1073208|LASR|648.33M|648330000|14.14|296284|27.5|23|2023-08-09|15/06/2023||-0.138||55690000|14.140000343323|1|2023-05-04|15/03/2023|-0.17|-0.12|54090000|55390000|9.25|1
2023-05-27 22:19:32|01443|39294|BKE|1.59B|1590000000|31.83|407440|-1.15|40|2023-08-25|15/07/2023||0.8509||297800000|31.829999923706|1|2023-05-26|15/04/2023|0.86|1.07|282800000|297300000|31.260000228882|1
2023-05-27 22:19:38|01444|16918|PLCE|214.08M|214080000|17.27|659726|-63.35|40|2023-08-24|15/07/2023||-2.01||340790000|17.270000457764|1|2023-05-24|15/04/2023|-2|-1.83|321600000|338500000|23.760000228882|1
2023-05-27 22:19:43|01445|52609|BLNK|420.85M|420850000|6.88|2039745|-54.8|26|2023-08-17|15/06/2023||-0.4698||23860000|6.8800001144409|1|2023-05-09|15/03/2023|-0.49|-0.44|21700000|21880000|7.1300001144409|1
2023-05-27 22:19:49|01446|17321|TCBI|2.37B|2370000000|49.53|673071|-9.73|40|2023-07-19|15/06/2023||0.9721||271620000|49.529998779297|1|2023-04-20|15/03/2023|0.7|0.87|272750000|266290000|51.009998321533|1
2023-05-27 22:19:55|01447|16755|NSIT|4.51B|4510000000|135.72|332702|39.06|40|2023-08-03|15/06/2023||2.65||2500000000|135.7200012207|1|2023-05-02|15/03/2023|1.78|1.89|2320000000|2530000000|121.62999725342|1
2023-05-27 22:20:00|01448|20587|MLI|4.37B|4370000000|76.76|467533|42.6|40|2023-07-18|15/06/2023||1.93||966000000|76.76000213623|1|2023-04-25|15/03/2023|3.07|1.87|971190000|909000000|69.269996643066|1
2023-05-27 22:20:05|01449|1168402|ARKO|899.88M|899880000|7.48|220443|-16.05|17|2023-08-09|15/06/2023||0.2075||2390000000|7.4800000190735|1|2023-05-08|15/03/2023|-0.03|0.07|2090000000|2170000000|8.1499996185303|1
2023-05-27 22:20:10|01450|1168812|STEM|766.76M|766760000|4.93|5792549|-38.22|15|2023-08-09|15/06/2023||-0.2071||90240000|4.9299998283386|1|2023-05-04|15/03/2023|-0.29|-0.24|67000000|62640000|3.9900000095367|1
2023-05-27 22:20:16|01451|940766|OEC|1.46B|1460000000|24.72|468248|28.82|36|2023-08-03|15/06/2023||0.6189||548870000|24.719999313354|1|2023-05-04|15/03/2023|0.74|0.52|500700000|522240000|23.440000534058|1
2023-05-27 22:20:21|01452|1097533|GRWG|217.3M|217300000|3.56|981629|-29.64|25|2023-08-16|15/06/2023||-0.0676||64310000|3.5599999427795|1|2023-05-09|15/03/2023|-0.1|-0.11|56800000|55950000|3.7400000095367|1
2023-05-27 22:20:26|01453|1163344|CELL|70.4M|70400000|0.71|629069|-84.51|16|2023-08-09|15/06/2023||-0.2933||18480000|0.71259999275208|1|2023-05-11|15/03/2023|-0.31|-0.2595|18520000|17810000|0.93599998950958|1
2023-05-27 22:20:31|01454|1050145|DCPH|1.08B|1080000000|13.79|639176|29|26|2023-08-03|15/06/2023||-0.6112||36500000|13.789999961853|1|2023-05-03|15/03/2023|-0.6|-0.59|33400000|35690000|14.300000190735|1
2023-05-27 22:20:37|01455|41328|SFM|3.7B|3700000000|35.94|1709372|37.44|40|2023-08-03|15/06/2023||0.6312||1690000000|35.939998626709|1|2023-05-01|15/03/2023|0.98|0.85|1700000000|1720000000|34.659999847412|1
2023-05-27 22:20:43|01456|1165305|INBX|1.05B|1050000000|24.16|399239|87.72|18|2023-08-07|15/06/2023||-0.9047||100000|24.159999847412|1|2023-05-08|15/03/2023|-1.12|-0.86|17000|150000|26.989999771118|1
2023-05-27 22:20:49|01457|960609|PRPL|369.23M|369230000|3.5|1134984|-38.16|26|2023-08-09|15/06/2023||-0.0919||135920000|3.5|1|2023-05-10|15/03/2023|-0.12|-0.12|109400000|104830000|2.579999923706|1
2023-05-27 22:20:54|01458|20522|CDE|995.78M|995780000|2.99|5842363|-23.92|40|2023-07-26|15/06/2023||-0.048||211800000|2.9900000095367|1|2023-05-10|15/03/2023|-0.11|-0.09|187300000|165650000|3.5499999523163|1
2023-05-27 22:21:00|01459|21171|MD|1.1B|1100000000|13.36|637592|-30.71|40|2023-08-03|15/06/2023||0.4021||495890000|13.359999656677|1|2023-05-02|15/03/2023|0.23|0.23|491000000|490560000|14.329999923706|1
2023-05-27 22:21:06|01460|15691|CERS|348.47M|348470000|1.93|1459221|-61.17|39|2023-08-03|15/06/2023||-0.0533||48080000|1.9299999475479|1|2023-05-04|15/03/2023|-0.09|-0.07|38480000|38410000|2.2999999523163|1
2023-05-27 22:21:12|01461|102883|GPRO|639.73M|639730000|4.11|1320445|-38.47|36|2023-08-03|15/06/2023||-0.034||219330000|4.1100001335144|1|2023-05-09|15/03/2023|-0.18|-0.11|174720000|164990000|4.289999961853|1
2023-05-27 22:21:17|01462|17234|SPNS|1.38B|1380000000|24.96|103751|1.59|36|2023-08-08|15/06/2023||0.3227||126550000|24.959999084473|1|2023-05-03|15/03/2023|0.31|0.31|124720000|121950000|19.959999084473|1
2023-05-27 22:21:23|01463|976451|BATRK|1.97B|1970000000|36.93|117421|49.94|30|2023-08-10|15/06/2023||0.5567||275300000|36.930000305176|1|2023-05-05|15/03/2023|-1.03|-0.95|31000000|32570000|38.900001525879|1
2023-05-27 22:21:28|01464|42590|MGNX|315.38M|315380000|5.1|501472|48.69|39|2023-08-08|15/06/2023||-0.4223||32590000|5.0999999046326|1|2023-05-09|15/03/2023|-0.61|0.49|24500000|106500000|7.2399997711182|1
2023-05-27 22:21:34|01465|961626|AXSM|3.04B|3040000000|69.8|842325|189.27|28|2023-08-09|15/06/2023||-1.26||40720000|69.800003051758|1|2023-05-08|15/03/2023|-0.26|-1.29|28600000|25200000|73.73999786377|1
2023-05-27 22:21:39|01466|1168632|RSI|663.15M|663150000|2.99|468969|-50.5|15|2023-08-10|15/06/2023||-0.0696||157540000|2.9900000095367|1|2023-05-03|15/03/2023|-0.08|-0.15|162400000|152680000|3.1400001049042|1
2023-05-27 22:21:45|01467|15719|CHRS|409.26M|409260000|4.35|1598940|-43.21|36|2023-08-03|15/06/2023||-0.7222||52040000|4.3499999046326|1|2023-05-08|15/03/2023|-0.96|-0.7213|32400000|46290000|7.3800001144409|1
2023-05-27 22:21:51|01468|41266|MODN|1.16B|1160000000|30.42|302531|28.14|40|2023-08-08|15/06/2023||0.2441||61660000|30.420000076294|1|2023-05-09|15/03/2023|0.22|0.17|62600000|59710000|30.379999160767|1
2023-05-27 22:21:58|01469|15505|AVID|1.06B|1060000000|24.06|442905|-15.37|37|2023-08-07|15/06/2023||0.2048||103290000|24.059999465942|1|2023-05-04|15/03/2023|0.15|0.25|97820000|100990000|26.520000457764|1
2023-05-27 22:22:03|01470|1073226|ROAD|1.53B|1530000000|28.99|153425|27.32|27|2023-08-10|15/06/2023||0.3471||437520000|28.989999771118|1|2023-05-05|15/03/2023|-0.11|-0.18|324900000|282660000|24.360000610352|1
2023-05-27 22:22:09|01471|17291|SWBI|562.25M|562250000|12.25|476110|-18.98|40|2023-09-07|15/07/2023||0.115||103520000|12.25|1|2023-06-21|15/04/2023||0.29||138380000|12.25|1
2023-05-27 22:22:14|01472|1167332|TLS|230.37M|230370000|3.32|954033|-64.53|16|2023-08-14|15/06/2023||-0.1267||29790000|3.3199999332428|1|2023-05-10|15/03/2023|-0.04|-0.13|35200000|33710000|1.8099999427795|1
2023-05-27 22:22:20|01473|16266|HIBB|499.54M|499540000|39.19|295609|-23.31|40|2023-08-25|15/07/2023||1.39||398470000|39.189998626709|1|2023-05-26|15/04/2023|2.74|3.18|455500000|472520000|44.159999847412|1
2023-05-27 22:22:25|01474|1137573|REAL|149.26M|149260000|1.49|3240179|-48.26|21|2023-08-09|15/06/2023||-0.3806||154970000|1.4900000095367|1|2023-05-09|15/03/2023|-0.36|-0.46|141900000|142080000|1.3700000047684|1
2023-05-27 22:22:30|01475|48420|MMAT|116.8M|116800000|0.25|10852816|-84.94|27|2023-08-10|15/06/2023||-0.0367||4070000|0.25|1|2023-05-29|15/03/2023||-0.0433||3270000|0.25|1
2023-05-27 22:22:36|01476|39304|WCC|7.49B|7490000000|146.08|615589|19.7|40|2023-08-03|15/06/2023||4.49||5940000000|146.08000183105|1|2023-05-04|15/03/2023|3.75|3.56|5500000000|5440000000|144.08000183105|1
2023-05-27 22:22:41|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|47.78|25|2023-05-04|15/03/2023||0.28||144580000|33.990001678467|1|2023-03-27|15/12/2022|-0.09|0.33|139800000|147550000|33.990001678467|1
2023-05-27 22:22:46|01478|15693|CEVA|567.14M|567140000|24.22|127438|-31.74|40|2023-08-08|15/06/2023||0.1267||31600000|24.219999313354|1|2023-05-10|15/03/2023|0.00|0.12|28700000|31200000|24.920000076294|1
2023-05-27 22:22:52|01479|961108|VRAY|97.17M|97170000|0.53|2643356|-81.98|30|2023-08-03|15/06/2023||-0.15||23230000|0.52979999780655|1|2023-05-10|15/03/2023|-0.16|-0.15|22500000|24700000|0.9433000087738|1
2023-05-27 22:22:58|01480|100207|HRTX|153.23M|153230000|1.28|2453668|-59.75|38|2023-08-09|15/06/2023||-0.1922||32230000|1.2799999713898|1|2023-05-11|15/03/2023|-0.27|-0.28|29620000|30840000|2.4500000476837|1
2023-05-27 22:23:11|01481|102914|RDUS|479.81M|479810000|10.08|1593994|65.25|33|2022-11-09|15/09/2022||0.01||59810000|10.079999923706|1|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000|10.079999923706|1
2023-05-27 22:23:16|01482|1166431|LUNG|434.86M|434860000|11.52|402560|-37.36|18|2023-08-01|15/06/2023||-0.4344||15880000|11.520000457764|1|2023-05-02|15/03/2023|-0.42|-0.42|14500000|13580000|12.319999694824|1
2023-05-27 22:23:21|01483|1052242|KIDS|965.28M|965280000|41.38|111119|-4.98|26|2023-08-09|15/06/2023||-0.2036||39340000|41.380001068115|1|2023-05-01|15/03/2023|0.29|-0.35|31590000|29440000|50.439998626709|1
2023-05-27 22:23:27|01484|15493|ATRI|912.62M|912620000|518.39|3812|-16.79|36|2023-08-07|15/06/2023|||||518.39001464844|1|2023-05-22|15/03/2023|1.98||39990000||554.40002441406|1
2023-05-27 22:23:33|01485|949612|UUUU|935.46M|935460000|5.9|1770306|-9.23|34|2023-08-04|15/06/2023||-0.0365||1000000|5.9000000953674|1|2023-05-05|15/03/2023|0.72|0.6995|19610000|19500000|5.6799998283386|1
2023-05-27 22:23:40|01486|1054772|SNBR|414.4M|414400000|18.68|517075|-60.62|29|2023-07-26|15/06/2023||0.4005||479490000|18.680000305176|1|2023-04-26|15/03/2023|0.51|0.35|526530000|532420000|25.110000610352|1
2023-05-27 22:23:45|01487|1131121|IHRT|345.71M|345710000|2.38|1226971|-78.34|27|2023-08-03|15/06/2023||-0.145||902990000|2.3849999904633|1|2023-05-02|15/03/2023|-0.7|-0.75|811200000|796000000|3.6099998950958|1
2023-05-27 22:23:52|01488|20713|PLOW|670.44M|670440000|29.17|117006|-4.61|40|2023-08-07|15/06/2023||0.8833||193730000|29.170000076294|1|2023-04-17|15/03/2023|-0.55|-0.13|82500000|101470000|29.709999084473|1
2023-05-27 22:23:57|01489|31047|LMAT|1.33B|1330000000|60.11|105997|34.87|40|2023-07-27|15/06/2023||0.3043||44940000|60.110000610352|1|2023-05-02|15/03/2023|0.27|0.25|47100000|43530000|54.669998168945|1
2023-05-27 22:24:02|01490|1073623|LOVE|324.12M|324120000|21.33|466548|-36.02|27|2023-09-07|15/07/2023||0.11||152630000|21.329999923706|1|2023-06-07|15/04/2023||-0.43||134070000|21.329999923706|1
2023-05-27 22:24:07|01491|1163343|ALXO|278.32M|278320000|6.81|297432|-14.23|18|2023-08-09|15/06/2023||-0.8699||0.00|6.8099999427795|1|2023-05-11|15/03/2023|-0.74|-0.8026|0.00|0.00|6.4899997711182|1
2023-05-27 22:24:13|01492|942670|UPLD|92.78M|92780000|2.86|470064|-77.71|34|2023-08-09|15/06/2023||0.2284||73330000|2.8599998950958|1|2023-05-04|15/03/2023|0.28|0.31|77100000|76880000|3.6099998950958|1
2023-05-27 22:24:17|01493|1165436|DNMR|306.83M|306830000|3.01|1363513|-32.96|14|2023-08-14|15/06/2023||-0.23||15970000|3.0099999904633|1|2023-05-10|15/03/2023|-0.36|-0.32|11900000|13440000|3.1900000572205|1
2023-05-27 22:24:22|01494|1010720|SGH|1.13B|1130000000|23.11|568856|-3.87|26|2023-06-22|15/05/2023||0.4216||410700000|23.110000610352|1|2023-04-04|15/02/2023|0.76|0.6|429000000|435000000|16.790000915527|1
2023-05-27 22:24:27|01495|1076636|CHX|3.68B|3680000000|26.63|1213393|17.73|26|2023-07-26|15/06/2023||0.4299||981710000|26.639999389648|1|2023-04-24|15/03/2023|0.36|0.34|948300000|966140000|26.700000762939|1
2023-05-27 22:24:33|01496|100237|RVNC|2.56B|2560000000|30.46|1347040|139.84|38|2023-08-09|15/06/2023||-0.6225||58390000|30.459999084473|1|2023-05-09|15/03/2023|-0.74|-0.67|49300000|45730000|36.599998474121|1
2023-05-27 22:24:39|01497|1163489|NRIX|464.49M|464490000|9.79|364432|24.24|17|2023-07-11|15/05/2023||-0.5718||11040000|9.789999961853|1|2023-04-13|15/02/2023|-0.75|-0.8673|12690000|10960000|9.0100002288818|1
2023-05-27 22:24:45|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1
2023-05-27 22:24:51|01499|101850|ATEN|1.11B|1110000000|14.98|603087|-3.29|37|2023-08-01|15/06/2023||0.1761||65420000|14.979999542236|1|2023-05-04|15/03/2023|0.13|0.14|57690000|63800000|14.079999923706|1
2023-05-27 22:24:56|01500|995093|JELD|1.19B|1190000000|14.04|485208|-24.35|28|2023-08-08|15/06/2023||0.3408||1130000000|14.039999961853|1|2023-05-08|15/03/2023|0.35|0.06|1220000000|1100000000|12.229999542236|1
2023-05-27 22:25:03|01501|20872|HL|3.2B|3200000000|5.29|7767992|8.62|40|2023-08-03|15/06/2023||0.015||196010000|5.289999961853|1|2023-05-10|15/03/2023|0.01|0.01|199500000|194840000|6.1500000953674|1
2023-05-27 22:25:10|01502|17079|RBC|5.94B|5940000000|205.98|161641|21.7|40|2023-08-03|15/06/2023||1.95||386540000|205.97999572754|1|2023-05-19|15/03/2023|1.49|1.96|394400000|380420000|224.33999633789|1
2023-05-27 22:25:15|01503|1164710|HRMY|2.13B|2130000000|35.56|896707|-16.35|16|2023-08-08|15/06/2023||0.6256||143030000|35.560001373291|1|2023-05-02|15/03/2023|0.66|0.48|119130000|120610000|32.759998321533|1
2023-05-27 22:25:22|01504|8286|THC|7.17B|7170000000|70.29|1483518|7.28|41|2023-07-20|15/06/2023||1.24||4910000000|70.290000915527|1|2023-04-25|15/03/2023|1.42|1.15|5020000000|4850000000|69|1
2023-05-27 22:25:28|01505|24359|VVI|494.79M|494790000|23.75|128671|-20.78|40|2023-07-27|15/06/2023||0.46||307160000|23.75|1|2023-05-04|15/03/2023|-1.1|-1.35|260800000|233320000|18.889999389648|1
2023-05-27 22:25:33|01506|1177783|CCSI|711.88M|711880000|36.21|155667|-26.45|11|2023-08-08|15/06/2023||1.24||94100000|36.209999084473|1|2023-05-09|15/03/2023|1.1|1.19|91500000|92230000|36.159999847412|1
2023-05-27 22:25:41|01507|940761|XENT|954.90M|954900000|28.24|447998|0|32|2022-08-02|15/06/2022||-0.32||31900000|28.239999771118|1|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000|28.239999771118|1
2023-05-27 22:25:47|01508|16481|GDEN|1.26B|1260000000|43.74|192043|-7.31|40|2023-08-09|15/06/2023||0.5185||282200000|43.740001678467|1|2023-05-10|15/03/2023|0.38|0.55|278100000|278700000|39.060001373291|1
2023-05-27 22:25:52|01509|1096424|UTZ|2.31B|2310000000|16.45|495938|19.55|17|2023-08-10|15/06/2023||0.1257||368170000|16.450000762939|1|2023-05-11|15/03/2023|0.11|0.1|351400000|351970000|18.290000915527|1
2023-05-27 22:25:58|01510|1013390|SAFE|1.57B|1570000000|24.5|415422|-52.95|26|2023-07-20|15/06/2023||0.3723||78190000|24.5|1|2023-04-26|15/03/2023|0.41|-0.37|78300000|29400000|28.180000305176|1
2023-05-27 22:26:04|01511|24411|UMH|922.03M|922030000|15.17|400735|-22.72|40|2023-08-09|15/06/2023||-0.0233||52050000|15.170000076294|1|2023-05-09|15/03/2023|-0.09|-0.03|52600000|50630000|15.510000228882|1
2023-05-27 22:26:10|01512|20545|NUS|1.72B|1720000000|34.55|376830|-23.87|40|2023-08-03|15/06/2023||0.6267||510560000|34.549999237061|1|2023-05-03|15/03/2023|0.37|0.31|481500000|476050000|39.860000610352|1
2023-05-27 22:26:16|01513|1159415|MNMD|136.43M|136430000|3.535|392211|-70.49|14|2023-08-10|15/06/2023||-0.5198||0.00|3.5350000858307|1|2023-05-04|15/03/2023|-0.65|-0.4217|0.00|0.00|3.6900000572205|1
2023-05-27 22:26:22|01514|942658|FGEN|1.63B|1630000000|16.7|899284|81.13|33|2023-08-10|15/06/2023||-0.715||34360000|16.700000762939|1|2023-05-08|15/03/2023|-0.81|-0.75|36160000|31670000|17.409999847412|1
2023-05-27 22:26:28|01515|17214|MDGL|5.21B|5210000000|284.88|386103|316.43|38|2023-08-09|15/06/2023||-4.89||0.00|284.88000488281|1|2023-05-09|15/03/2023|-4.23|-4.96|0.00|0.00|308.86999511719|1
2023-05-27 22:26:35|01516|960555|ACRS|585.93M|585930000|8.29|990510|-33.52|31|2023-08-03|15/06/2023||-0.4501||1940000|8.289999961853|1|2023-05-08|15/03/2023|-0.42|-0.4369|2530000|1750000|8.9799995422363|1
2023-05-27 22:26:41|01517|1075234|GSKY|1.83B|1830000000|10.200|2406148|0|22|2022-08-09|15/06/2022||0.2||157000000|10.199999809265|1|2022-05-10|15/03/2022||0.1||132000000|10.199999809265|1
2023-05-27 22:26:47|01518|17158|SGMO|216.5M|216500000|1.26|2389677|-64.41|38|2023-08-09|15/06/2023||-0.34||15580000|1.2599999904633|1|2023-04-26|15/03/2023|0.12|0.122|158000000|157990000|1.6100000143051|1
2023-05-27 22:26:53|01519|102079|GSAT|2.03B|2030000000|1.12|4283520|-9.68|36|2023-08-03|15/06/2023||-0.0013||51390000|1.1200000047684|1|2023-05-05|15/03/2023|0.0068|-0.0017|58640000|49430000|0.93739998340607|1
2023-05-27 22:26:59|01520|24407|UEC|964.76M|964760000|2.57|6156539|-31.47|32|2023-06-12|15/04/2023||-0.0157||0.00|2.5699999332428|1|2023-03-14|15/01/2023|0.03|0.0061|47930000|25200000|3.3800001144409|1
2023-05-27 22:27:05|01521|20734|CAL|664.25M|664250000|18.3|558160|-33.6|38|2023-09-05|15/07/2023||1.19||753300000|18.299999237061|1|2023-06-01|15/04/2023||1.23||700660000|18.299999237061|1
2023-05-27 22:27:10|01522|1162159|GBIO|274.52M|274520000|4.18|449594|-15.56|17|2023-08-15|15/06/2023||-0.5109||1500000|4.1799998283386|1|2023-05-10|15/03/2023|-0.53|-0.53|0.00|1500000|4.8200001716614|1
2023-05-27 22:27:16|01523|1096068|YMAB|380M|380000000|8.7|740138|-20.77|24|2023-08-09|15/06/2023||-0.2588||19180000|8.6999998092651|1|2023-05-08|15/03/2023|-0.15|-0.02|20250000|15720000|6.9099998474121|1
2023-05-27 22:27:22|01524|16018|ERII|1.4B|1400000000|24.83|353627|27.66|40|2023-08-03|15/06/2023||-0.02||24510000|24.829999923706|1|2023-05-03|15/03/2023|-0.08|-0.14|13400000|12720000|22.219999313354|1
2023-05-27 22:27:28|01525|16105|FLWS|561.61M|561610000|8.67|592670|-10.99|40|2023-08-24|15/06/2023||-0.32||412840000|8.670000076294|1|2023-05-11|15/03/2023|-0.27|-0.36|417600000|426840000|8.6000003814697|1
2023-05-27 22:27:34|01526|16330|IDCC|2.23B|2230000000|83.33|331148|31.87|40|2023-08-03|15/06/2023||0.6925||101410000|83.330001831055|1|2023-05-04|15/03/2023|4.21|0.59|202400000|100550000|67.029998779297|1
2023-05-27 22:27:39|01527|1010529|VERI|148.04M|148040000|4.02|674418|-46.68|27|2023-08-14|15/06/2023||-0.1881||32400000|4.0199999809265|1|2023-05-02|15/03/2023|-0.62|-0.15|30300000|29780000|4.539999961853|1
2023-05-27 22:27:45|01528|15359|AGYS|1.79B|1790000000|71.85|160225|83.24|39|2023-08-02|15/06/2023||0.21||55220000|71.849998474121|1|2023-05-16|15/03/2023|0.26|0.22|52900000|52080000|77.669998168945|1
2023-05-27 22:27:50|01529|1089330|TTCF|45.22M|45220000|0.54|1057319|-91.91|17|2023-08-09|15/06/2023||-0.2427||49990000|0.54049998521805|1|2023-05-15|15/03/2023|-0.23|-0.23|59000000|67140000|1.2999999523163|1
2023-05-27 22:27:54|01530|1131055|DM|562.67M|562670000|1.75|4593132|-7.89|16|2023-08-08|15/06/2023||-0.0556||51590000|1.75|1|2023-05-10|15/03/2023|-0.16|-0.08|41300000|48660000|1.75|1
2023-05-27 22:28:00|01531|21247|DBI|433.36M|433360000|6.63|1669705|-57.61|38|2023-08-29|15/07/2023||0.5666||816780000|6.6300001144409|1|2023-06-08|15/04/2023||0.2556||760480000|6.6300001144409|1
2023-05-27 22:28:07|01532|24309|TEN|1.67B|1670000000|19.99|2313150|19.41|38|2023-02-22|15/12/2022||0.81||4610000000|19.989999771118|1|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000|19.64999961853|1
2023-05-27 22:28:13|01533|16627|MITK|439.66M|439660000|9.84|261527|12.33|40|2023-07-27|15/06/2023||0.25||42670000|9.8400001525879|1|2023-05-29|15/03/2023||0.24||41160000|9.8400001525879|1
2023-05-27 22:28:18|01534|1089225|RPAY|617.93M|617930000|6.4|798652|-49|21|2023-08-15|15/06/2023||0.1875||66930000|6.4000000953674|1|2023-05-10|15/03/2023|0.2|0.2|74500000|69960000|6.1399998664856|1
2023-05-27 22:28:23|01535|1088196|CRNX|1.19B|1190000000|22.1|455476|29.24|26|2023-08-11|15/06/2023||-0.8715||879250|22.10000038147|1|2023-05-04|15/03/2023|-0.85|-0.8252|2680000|254250|21.569999694824|1
2023-05-27 22:28:29|01536|20506|CNR|3.14B|3140000000|24.66|1661628|0.45|39|2022-11-09|15/09/2022||0.74||1550000000|24.659999847412|1|2022-08-03|15/06/2022||0.69||1540000000|24.659999847412|1
2023-05-27 22:28:35|01537|949602|PRTYQ|5.1M|5100000|0.045|902477|-96.85|34|2023-08-10|15/06/2023||0.0801|||0.04600000008941|1|2023-05-29|15/03/2023||-0.2274|||0.04600000008941|1
2023-05-27 22:28:41|01538|15356|AGEN|505.87M|505870000|1.45|5108901|-3.33|39|2023-08-10|15/06/2023||-0.2025||22900000|1.4500000476837|1|2023-05-09|15/03/2023|-0.22|-0.21|22900000|20600000|1.5900000333786|1
2023-05-27 22:28:47|01539|30937|TCX|342.71M|342710000|31.64|105084|-32.54|38|2023-08-09|15/06/2023||||82400000|31.639999389648|1|2023-05-08|15/03/2023|-1.77||80400000|82100000|27.409999847412|1
2023-05-27 22:28:53|01540|994018|ICHR|876.18M|876180000|32.25|160512|9.77|28|2023-08-08|15/06/2023||0.215||214530000|32.25|1|2023-05-09|15/03/2023|0.38|0.28|226000000|225000000|28.370000839233|1
2023-05-27 22:28:59|01541|941649|AFMD|123.61M|123610000|0.828|751685|-73.72|35|2023-08-09|15/06/2023||-0.1861||5890000|0.82770001888275|1|2023-05-23|15/03/2023|-0.21|-0.19|4510000|5630000|1.0700000524521|1
2023-05-27 22:29:03|01542|1171385|SNCY|1.03B|1030000000|18.37|311850|-24.4|16|2023-07-26|15/06/2023||0.39||257720000|18.370000839233|1|2023-04-27|15/03/2023|0.68|0.57|294100000|283370000|18.25|1
2023-05-27 22:29:10|01543|17189|SLP|900.45M|900450000|45.03|101808|-3.12|37|2023-07-10|15/05/2023||0.2||16250000|45.029998779297|1|2023-04-05|15/02/2023|0.2|0.18|15800000|16150000|42.430000305176|1
2023-05-27 22:29:14|01544|1169886|EBC|1.84B|1840000000|11.31|1309689|-41.12|15|2023-07-27|15/06/2023||0.3007||183980000|11.310000419617|1|2023-04-27|15/03/2023|0.38|0.32|194700000|191710000|11.029999732971|1
2023-05-27 22:29:21|01545|100222|INGN|256.88M|256880000|11.11|265563|-57.04|37|2023-08-08|15/06/2023||-0.5737||94360000|11.109999656677|1|2023-05-04|15/03/2023|-0.88|-0.7|72200000|76310000|13.859999656677|1
2023-05-27 22:29:27|01546|15595|BOOM|333.01M|333010000|16.89|118650|-37.49|40|2023-07-27|15/06/2023||0.4367||179770000|16.889999389648|1|2023-05-04|15/03/2023|0.32|0.37|184300000|163670000|17.459999084473|1
2023-05-27 22:29:33|01547|20935|MDC|2.94B|2940000000|40.25|663505|7.33|40|2023-07-27|15/06/2023||0.578||902480000|40.25|1|2023-05-02|15/03/2023|1.08|0.54|1020000000|930680000|41.139999389648|1
2023-05-27 22:29:39|01548|16618|MGPI|2.08B|2080000000|94.52|116247|-2.6|33|2023-08-03|15/06/2023||1.25||205120000|94.519996643066|1|2023-05-04|15/03/2023|1.39|1.1|201010000|194430000|95.419998168945|1
2023-05-27 22:29:45|01549|16583|MCRI|1.26B|1260000000|65.83|101825|0.64|40|2023-07-26|15/06/2023||1.17||123740000|65.830001831055|1|2023-04-19|15/03/2023|0.9|0.99|116640000|114370000|75.610000610352|1
2023-05-27 22:29:51|01550|15829|CSGS|1.47B|1470000000|48.32|160235|-20.58|40|2023-08-02|15/06/2023||0.766||260010000|48.319999694824|1|2023-05-03|15/03/2023|1.04|0.97|298700000|272560000|51.299999237061|1
2023-05-27 22:29:57|01551|15899|DENN|643.94M|643940000|11.49|418539|13.76|40|2023-08-01|15/06/2023||0.1687||120410000|11.489999771118|1|2023-05-02|15/03/2023|0.13|0.13|117500000|114470000|11.159999847412|1
2023-05-27 22:30:03|01552|16251|HCSG|1.05B|1050000000|14.2|955609|-15.83|40|2023-07-26|15/06/2023||0.1637||419890000|14.199999809265|1|2023-04-26|15/03/2023|0.17|0.13|417230000|423490000|13.880000114441|1
2023-05-27 22:30:10|01553|15484|ATEC|1.7B|1700000000|14.32|1071854|82.19|40|2023-08-03|15/06/2023||-0.1867||109890000|14.319999694824|1|2023-05-04|15/03/2023|-0.4|-0.22|9000000|104030000|14.699999809265|1
2023-05-27 22:30:15|01554|16158|GBCI|3.29B|3290000000|29.68|802099|-37.59|40|2023-07-20|15/06/2023||0.6343||232280000|29.680000305176|1|2023-04-20|15/03/2023|0.55|0.61|214090000|230040000|38.869998931885|1
2023-05-27 22:30:21|01555|15852|CUTR|330.06M|330060000|16.64|829924|-62.88|40|2023-08-10|15/06/2023||-0.24||64940000|16.639999389648|1|2023-05-09|15/03/2023|-1.26|-0.35|55000000|60630000|20.670000076294|1
2023-05-27 22:30:27|01556|17245|SRDX|249.75M|249750000|17.67|184865|-54.58|40|2023-08-02|15/06/2023||-0.4812||26380000|17.670000076294|1|2023-04-26|15/03/2023|-0.4|-0.53|27200000|25860000|23.860000610352|1
2023-05-27 22:30:33|01557|942485|PLAY|1.52B|1520000000|33.12|1127515|-12.98|35|2023-09-14|15/07/2023||0.8608||571230000|33.119998931885|1|2023-06-06|15/04/2023||1.27||604540000|33.119998931885|1
2023-05-27 22:30:40|01558|101852|OUT|2.36B|2360000000|14.33|1834706|-28.95|37|2023-08-03|15/06/2023||0.2227||472560000|14.329999923706|1|2023-05-03|15/03/2023|-0.19|-0.11|395800000|383830000|16.549999237061|1
2023-05-27 22:30:46|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|66.21|16|2023-05-05|15/03/2023||0.0892||71470000|9.7399997711182|1|2023-03-06|15/12/2022||0.0977||72140000|9.7399997711182|1
2023-05-27 22:30:52|01560|17255|SP|723.2M|723200000|36.84|78171|16.62|40|2023-08-02|15/06/2023||0.72||214530000|36.840000152588|1|2023-05-03|15/03/2023|0.58|0.52|425300000|196370000|33.930000305176|1
2023-05-27 22:30:58|01561|101907|SPWH|209.32M|209320000|5.54|589748|-43.3|38|2023-08-30|15/07/2023||0.18||342730000|5.539999961853|1|2023-05-30|15/04/2023||0.028||319670000|5.539999961853|1
2023-05-27 22:31:04|01562|21231|IDT|776.53M|776530000|30.42|80160|10.3|40|2023-06-06|15/04/2023|||||30.420000076294|1|2023-03-08|15/01/2023|0.57||313900000||30.770000457764|1
2023-05-27 22:31:11|01563|17480|OSPN|588.86M|588860000|14.74|335500|12.78|40|2023-07-27|15/06/2023||-0.0539||56290000|14.739999771118|1|2023-05-04|15/03/2023|-0.09|-0.05|57610000|54120000|13.260000228882|1
2023-05-27 22:31:17|01564|16968|PRTS|237.34M|237340000|4.23|707154|-46.11|40|2023-08-10|15/06/2023||0.048||187240000|4.2300000190735|1|2023-05-02|15/03/2023|0.02|0.04|175500000|176320000|4.6500000953674|1
2023-05-27 22:31:23|01565|1096422|SIBN|938.92M|938920000|24.27|400923|71.16|26|2023-08-07|15/06/2023||-0.4025||31040000|24.270000457764|1|2023-05-01|15/03/2023|-0.32|-0.41|32710000|29170000|22.10000038147|1
2023-05-27 22:31:29|01566|16693|VXRT|162.72M|162720000|1.2|1540890|-64.71|39|2023-08-10|15/06/2023||-0.19||50000|1.2000000476837|1|2023-05-04|15/03/2023|-0.19|-0.1867|675000|800000|0.8740000128746|1
2023-05-27 22:31:35|01567|17460|CTLP|456.15M|456150000|6.29|407977|22.61|40|2023-08-22|15/06/2023||0.07||63890000|6.289999961853|1|2023-05-04|15/03/2023|0.09|0.04|60400000|60630000|5.539999961853|1
2023-05-27 22:31:41|01568|958828|RGNX|791.08M|791080000|18.2|443217|-9.81|31|2023-08-09|15/06/2023||-1.2||33780000|18.200000762939|1|2023-05-03|15/03/2023|-1.53|-1.38|19140000|31970000|19.489999771118|1
2023-05-27 22:31:47|01569|15688|CENTA|1.91B|1910000000|34.86|160000|-17.57|38|2023-08-02|15/06/2023||1.48||1040000000|34.860000610352|1|2023-05-03|15/03/2023|0.9|0.9|909000000|895550000|34.900001525879|1
2023-05-27 22:31:53|01570|953811|CWEN|5.83B|5830000000|29.22|835654|-16.85|33|2023-08-01|15/06/2023||0.8225||422700000|29.219999313354|1|2023-05-04|15/03/2023|0.5732|-0.08|288000000|280230000|29.829999923706|1
2023-05-27 22:31:59|01571|20362|HNGR|732.39M|732390000|18.72|953513|16.56|32|2023-03-16|15/12/2022||0.52||330910000|18.719999313354|1|2022-11-10|15/09/2022||0.41||313830000|18.719999313354|1
2023-05-27 22:32:05|01572|15406|AMSWA|428.32M|428320000|12.68|134382|-25.06|42|2023-08-30|15/07/2023||0.1019||31850000|12.680000305176|1|2023-06-08|15/04/2023||0.1084||30780000|12.680000305176|1
2023-05-27 22:32:11|01573|953806|CHCT|795.96M|795960000|32.53|104006|-12.06|33|2023-08-08|15/06/2023||0.25||26980000|32.529998779297|1|2023-05-02|15/03/2023|-0.32|0.24|26130000|25690000|35.950000762939|1
2023-05-27 22:32:16|01574|1129318|TMDX|2.3B|2300000000|70.68|596033|151.26|23|2023-08-09|15/06/2023||-0.1361||42580000|70.680000305176|1|2023-05-01|15/03/2023|-0.08|-0.24|41600000|34590000|79.099998474121|1
2023-05-27 22:32:21|01575|1163504|ALVR|349.76M|349760000|3.89|236368|7.76|16|2023-08-04|15/06/2023||-0.48||0.00|3.8900001049042|1|2023-05-04|15/03/2023|-0.44|-0.47|0.00||3.8599998950958|1
2023-05-27 22:32:27|01576|992763|FRTA|1.62B|1620000000|24|318478|0|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2023-05-27 22:32:32|01577|41010|ORMP|158.51M|158510000|3.96|975312|-15.92|32|2023-08-09|15/06/2023||-0.13||750000|3.960000038147|1|2023-05-19|15/03/2023|-0.08|-0.26|666000|733330|4.1100001335144|1
2023-05-27 22:32:37|01578|1153093|BRBR|4.89B|4890000000|36.84|866258|42.35|20|2023-08-03|15/06/2023||0.3284||437860000|36.840000152588|1|2023-05-08|15/03/2023|0.24|0.2033|385600000|372180000|36.560001373291|1
2023-05-27 22:32:43|01579|16757|NSSC|1.39B|1390000000|37.78|503962|98.95|39|2023-09-05|15/06/2023||0.248||49610000|37.779998779297|1|2023-05-08|15/03/2023|0.22|0.19|43500000|42110000|27.379999160767|1
2023-05-27 22:32:48|01580|1166236|CRSR|2.03B|2030000000|19.93|392270|27.3|17|2023-08-02|15/06/2023||0.071||315280000|19.930000305176|1|2023-05-10|15/03/2023|0.11|0.1|353960000|349850000|17.559999465942|1
2023-05-27 22:32:54|01581|48375|AR|6.5B|6500000000|21.67|5502200|-49.56|39|2023-07-26|15/06/2023||0.0328||1080000000|21.670000076294|1|2023-04-26|15/03/2023|0.69|0.54|1410000000|1240000000|22.10000038147|1
2023-05-27 22:32:59|01582|1095982|ACEL|804.15M|804150000|9.35|224780|-12.12|20|2023-08-09|15/06/2023||0.2058||278480000|9.3500003814697|1|2023-05-03|15/03/2023|0.11|0.21|293200000|270760000|8.7600002288818|1
2023-05-27 22:33:05|01583|15858|CVGW|587.1M|587100000|33.09|172015|0.98|38|2023-09-06|15/07/2023||0.3967||286370000|33.090000152588|1|2023-06-06|15/04/2023||0.1767||265130000|33.090000152588|1
2023-05-27 22:33:12|01584|16670|MSEX|1.4B|1400000000|79.09|142205|-6.09|38|2023-08-03|15/06/2023||0.66||45250000|79.089996337891|1|2023-05-01|15/03/2023|0.33|0.49|38160000|38000000|72.980003356934|1
2023-05-27 22:33:17|01585|1163804|PAE|935.83M|935830000|10.050|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|10.050000190735|1|2022-05-12|15/03/2022||0.18||782370000|10.050000190735|1
2023-05-27 22:33:23|01586|17014|QNST|510.33M|510330000|9.43|533944|-11.95|40|2023-08-08|15/06/2023||-0.022||128140000|9.4300003051758|1|2023-05-03|15/03/2023|0.11|0.07|173000000|164690000|10.27499961853|1
2023-05-27 22:33:29|01587|15565|BJRI|729.53M|729530000|30.99|322357|19.93|40|2023-07-27|15/06/2023||0.3229||349380000|30.989999771118|1|2023-04-27|15/03/2023|0.15|0.04|341300000|331510000|28.370000839233|1
2023-05-27 22:33:35|01588|21061|AORT|599.23M|599230000|14.66|149495|-23.13|40|2023-08-03|15/06/2023||-0.014||83930000|14.659999847412|1|2023-05-04|15/03/2023|-0.06|-0.1|83200000|78660000|13.479999542236|1
2023-05-27 22:33:41|01589|951679|COLL|779.42M|779420000|22.53|341464|44.98|33|2023-08-09|15/06/2023||1.23||138290000|22.530000686646|1|2023-05-04|15/03/2023|1.32|1.33|144770000|138360000|22.110000610352|1
2023-05-27 22:33:47|01590|24284|UHT|593.3M|593300000|42.98|48834|-17.74|37|2023-07-24|15/06/2023|||||42.979999542236|1|2023-04-25|15/03/2023|0.32||23230000||46.520000457764|1
2023-05-27 22:33:52|01591|1168633|GNOG|453.94M|453940000|5.78|835349|0|12|2022-08-15|15/06/2022||-0.16||36000000|5.7800002098083|1|2022-05-16|15/03/2022||-0.2||31000000|5.7800002098083|1
2023-05-27 22:33:57|01592|1024881|PETQ|370.51M|370510000|12.61|260051|-21.34|26|2023-08-09|15/06/2023||0.3325||272930000|12.609999656677|1|2023-05-09|15/03/2023|0.45|0.38|290500000|276110000|11.729999542236|1
2023-05-27 22:34:03|01593|1006458|CADE|3.5B|3500000000|19.14|1646591|-27.11|27|2023-07-24|15/06/2023||0.6895||480810000|19.139999389648|1|2023-04-24|15/03/2023|0.68|0.6|428340000|467190000|20.35000038147|1
2023-05-27 22:34:08|01594|15850|CTRN|127.53M|127530000|15.34|161793|-54.3|38|2023-08-24|15/07/2023||-0.4984||171400000|15.340000152588|1|2023-05-23|15/04/2023|-0.66|-0.39|179700000|180250000|18.030000686646|1
2023-05-27 22:34:14|01595|16381|IOSP|2.36B|2360000000|94.96|95873|-7.18|40|2023-08-01|15/06/2023||1.34||503800000|94.959999084473|1|2023-05-03|15/03/2023|1.38|1.23|509600000|494850000|99.639999389648|1
2023-05-27 22:34:20|01596|21106|DBD|19.9M|19900000|0.25|3760124|-91.91|40|2023-08-02|15/06/2023||0.3075||929610000|0.25|1|2023-05-03|15/03/2023|-0.85|0.07|858100000|896040000|0.82959997653961|1
2023-05-27 22:34:26|01597|16311|TVTY|1.62B|1620000000|32.5|1061206|0.59|37|2022-11-09|15/09/2022||0.4799||143270000|32.5|1|2022-08-04|15/06/2022||0.434||134320000|32.5|1
2023-05-27 22:34:33|01598|20991|FUL|3.45B|3450000000|64.1|310629|-8.44|39|2023-06-21|15/05/2023||1.05||969040000|64.099998474121|1|2023-03-29|15/02/2023|0.55|0.58|809000000|813150000|67.809997558594|1
2023-05-27 22:34:38|01599|16965|MODV|707.91M|707910000|49.97|126653|-48.18|40|2023-08-09|15/06/2023||1.74||654720000|49.970001220703|1|2023-05-04|15/03/2023|1.42|1.49|662300000|625080000|69.300003051758|1
2023-05-27 22:34:44|01600|1142209|RAPT|698.92M|698920000|20.35|441028|51.64|21|2023-08-10|15/06/2023||-0.7704||0.00|20.35000038147|1|2023-05-11|15/03/2023|-0.76|-0.672|0.00|0.00|19.659999847412|1
2023-05-27 22:34:50|01601|17543|WT|985.7M|985700000|6.84|1288144|15.74|40|2023-07-28|15/06/2023||0.0827||84760000|6.8400001525879|1|2023-04-28|15/03/2023|0.07|0.05|82040000|79280000|6.1599998474121|1
2023-05-27 22:34:56|01602|16053|FARO|286.56M|286560000|15.16|223949|-50.83|40|2023-07-26|15/06/2023||-0.0175||87710000|15.159999847412|1|2023-05-03|15/03/2023|-0.38|-0.09|85000000|83960000|23.209999084473|1
2023-05-27 22:35:01|01603|15800|CRAI|665.38M|665380000|94.7|59606|15.63|40|2023-08-03|15/06/2023||1.39||157700000|94.699996948242|1|2023-05-04|15/03/2023|1.29|1.35|152800000|154010000|103.7200012207|1
2023-05-27 22:35:08|01604|985781|TCMD|459.84M|459840000|19.79|259735|113.02|28|2023-08-07|15/06/2023||-0.053||65380000|19.790000915527|1|2023-05-08|15/03/2023|-0.09|-0.24|58800000|53940000|18.629999160767|1
2023-05-27 22:35:13|01605|15538|CLAR|316.86M|316860000|8.52|348978|-60.83|40|2023-08-07|15/06/2023||-0.02||92120000|8.5200004577637|1|2023-05-01|15/03/2023|0.18|0.0048|97400000|95010000|9.7299995422363|1
2023-05-27 22:35:19|01606|1084219|RUBY|1.85M|1850000|0.02|5605943|-98.11|26|2023-08-15|15/06/2023||-0.25||0.00|0.01999999955297|1|2023-05-29|15/03/2023||-0.24||0.00|0.01999999955297|1
2023-05-27 22:35:24|01607|1159426|KROS|1.45B|1450000000|49.15|210104|47.07|17|2023-08-03|15/06/2023||-1.3||325000|49.150001525879|1|2023-05-04|15/03/2023|-1.26|-1.12|0.00|433330|45.290000915527|1
2023-05-27 22:35:30|01608|15737|CLFD|589.56M|589560000|38.65|388477|-35.12|37|2023-07-27|15/06/2023||0.986||93600000|38.650001525879|1|2023-05-04|15/03/2023|0.67|0.59|71800000|69360000|42.509998321533|1
2023-05-27 22:35:36|01609|1165669|PLBY|117.8M|117800000|1.6|999484|-82.85|14|2023-08-08|15/06/2023||-0.1033||55710000|1.6000000238419|1|2023-05-10|15/03/2023|-0.58|-0.19|51440000|55160000|1.8099999427795|1
2023-05-27 22:35:40|01610|1163770|PNTG|349.74M|349740000|11.76|341832|-34.48|18|2023-08-07|15/06/2023||0.165||126700000|11.760000228882|1|2023-05-04|15/03/2023|0.13|0.145|126460000|122250000|13.310000419617|1
2023-05-27 22:35:46|01611|1052946|DMTK|76.79M|76790000|2.47|396540|-62.23|21|2023-08-08|15/06/2023||-0.95||3700000|2.4700000286102|1|2023-05-04|15/03/2023|-1.02|-0.91|3500000|3500000|2.9300000667572|1
2023-05-27 22:35:52|01612|15925|DMRC|609.14M|609140000|30.27|113170|89.54|37|2023-08-02|15/06/2023||-0.595||8150000|30.270000457764|1|2023-05-10|15/03/2023|-0.45|-0.76|7800000|8080000|20.030000686646|1
2023-05-27 22:36:01|01613|20958|EME|8.12B|8120000000|170.86|351293|61.3|40|2023-07-27|15/06/2023||2.26||3010000000|170.86000061035|1|2023-04-27|15/03/2023|2.32|1.82|2890000000|2840000000|157.86000061035|1
2023-05-27 22:36:08|01614|16351|IMGN|3.58B|3580000000|14.000|6513994|280.43|40|2023-07-28|15/06/2023||-0.1573||42570000|14|1|2023-04-28|15/03/2023|-0.16|-0.25|49900000|20970000|4.3200001716614|1
2023-05-27 22:36:13|01615|17100|RUTH|668.77M|668770000|21.44|1006072|18.32|40|2023-08-04|15/06/2023||0.3325||135240000|21.440000534058|1|2023-05-08|15/03/2023|0.35|0.34|136860000|140850000|21.379999160767|1
2023-05-27 22:36:20|01616|16533|TSAT|348.28M|348280000|6.91|16902|-58.65|29|2022-03-18|15/12/2021|3.38||758200000||21.510000228882|1|2021-11-22|15/09/2021|-0.81||758200000||39.5|1
2023-05-27 22:36:26|01617|15522|NOTV|168.73M|168730000|6.55|397096|-59.01|38|2023-08-16|15/06/2023||0.02||150830000|6.5500001907349|1|2023-05-11|15/03/2023|-0.39|-0.3359|151460000|133300000|6.2699999809265|1
2023-05-27 22:36:32|01618|15814|CRMT|541.42M|541420000|84.95|83991|-19.33|40|2023-08-17|15/07/2023||1.15||354710000|84.949996948242|1|2023-05-24|15/04/2023|0.32|0.91|388300000|354070000|89.309997558594|1
2023-05-27 22:36:37|01619|1166923|ARRY|3.47B|3470000000|23.03|4698883|118.71|16|2023-08-09|15/06/2023||0.1757||452730000|23.030000686646|1|2023-05-09|15/03/2023|0.25|0.03|376800000|322800000|18.659999847412|1
2023-05-27 22:36:44|01620|51011|VUZI|281.96M|281960000|4.46|663480|-21.34|34|2023-08-09|15/06/2023||-0.1675||4350000|4.460000038147|1|2023-05-10|15/03/2023|-0.16|-0.16|4190000|4040000|4.5100002288818|1
2023-05-27 22:36:50|01621|24424|ATRS|955.07M|955070000|5.59|5247050|0|36|2022-08-09|15/06/2022||0.012||48970000|5.5900001525879|1|2022-05-31|15/03/2022||0.004||43510000|5.5900001525879|1
2023-05-27 22:36:55|01622|1010717|WOW|647.18M|647180000|7.91|401050|-63.8|26|2023-08-04|15/06/2023||0.0063||174360000|7.9099998474121|1|2023-05-04|15/03/2023|-0.46|0.04|172200000|173670000|11.319999694824|1
2023-05-27 22:37:00|01623|1084220|REPL|1.13B|1130000000|19.49|590706|38.03|27|2023-08-03|15/06/2023||-0.79||0.00|19.489999771118|1|2023-05-18|15/03/2023|-2.99|-0.65|0.00||19.5|1
2023-05-27 22:37:06|01624|15339|ADUS|1.42B|1420000000|88.81|154975|3.91|40|2023-08-07|15/06/2023||0.9937||255840000|88.809997558594|1|2023-05-01|15/03/2023|0.97|0.88|251600000|250520000|81.73999786377|1
2023-05-27 22:37:12|01625|7999|KBH|3.64B|3640000000|44.12|1685507|28.33|40|2023-06-21|15/05/2023||1.31||1380000000|44.119998931885|1|2023-03-22|15/02/2023|1.45|1.15|1380000000|1310000000|36.639999389648|1
2023-05-27 22:37:17|01626|1166405|PMVP|246.73M|246730000|5.39|579571|-59.2|16|2023-08-10|15/06/2023||-0.49||0.00|5.3899998664856|1|2023-05-10|15/03/2023|-0.42|-0.4571|0.00|0.00|5.039999961853|1
2023-05-27 22:37:24|01627|20978|ALX|801.44M|801440000|156.92|12180|-35.68|40|2023-07-31|15/06/2023||||53000000|156.91999816895|1|2023-05-01|15/03/2023|2.19||52900000|53000000|186.07000732422|1
2023-05-27 22:37:30|01628|1075233|SRRK|344.75M|344750000|6.35|235132|33.68|26|2023-08-09|15/06/2023||-0.5213||0.00|6.3499999046326|1|2023-05-09|15/03/2023|-0.49|-0.54|0.00||8.0299997329712|1
2023-05-27 22:37:36|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2023-05-27 22:37:41|01630|989659|TRHC|133.95M|133950000|5.31|121250|62.88|28|2023-08-08|15/06/2023||-0.222||88870000|5.3099999427795|1|2023-05-08|15/03/2023|-0.63|-0.24|88300000|82790000|5.3499999046326|1
2023-05-27 22:37:47|01631|17073|ROCK|1.67B|1670000000|54.91|171521|31.58|40|2023-07-28|15/06/2023||0.9||358950000|54.909999847412|1|2023-05-03|15/03/2023|0.7|0.55|293300000|301500000|49.930000305176|1
2023-05-27 22:37:52|01632|16120|FORR|564.29M|564290000|29.39|70838|-42.38|40|2023-07-27|15/06/2023||0.6633||134700000|29.389999389648|1|2023-05-04|15/03/2023|0.27|0.42|113700000|121540000|30.219999313354|1
2023-05-27 22:37:58|01633|15428|AOSL|789.48M|789480000|28.72|207058|-32.61|39|2023-08-09|15/06/2023||0.0833||155800000|28.719999313354|1|2023-05-04|15/03/2023|-0.21|-0.19|132600000|130070000|24.190000534058|1
2023-05-27 22:38:04|01634|41007|NRC|1.07B|1070000000|43.31|41672|27.61|36|2023-08-01|15/06/2023|||||43.310001373291|1|2023-05-02|15/03/2023|0.28||36470000||44.450000762939|1
2023-05-27 22:38:10|01635|16540|LQDT|460.8M|460800000|15.02|183123|9.32|40|2023-08-03|15/06/2023||0.25||77580000|15.020000457764|1|2023-05-04|15/03/2023|0.2|0.15|81450000|74370000|13.159999847412|1
2023-05-27 22:38:16|01636|16476|KTOS|1.69B|1690000000|13.28|795495|-7|39|2023-08-03|15/06/2023||0.0554||235900000|13.279999732971|1|2023-05-03|15/03/2023|0.06|0.05|231800000|222970000|13.10000038147|1
2023-05-27 22:38:23|01637|51057|PARR|1.32B|1320000000|21.68|921587|35.16|35|2023-08-07|15/06/2023||1.12||1470000000|21.680000305176|1|2023-05-03|15/03/2023|2.25|1.92|1690000000|1480000000|22.510000228882|1
2023-05-27 22:38:29|01638|39322|AMCX|526.4M|526400000|12.1|420633|-68.93|40|2023-08-04|15/06/2023||1.65||710210000|12.10000038147|1|2023-05-09|15/03/2023|2.62|1.87|717450000|696640000|15.279999732971|1
2023-05-27 22:38:34|01639|1167741|SEER|227.56M|227560000|3.57|379984|-55.26|14|2023-08-09|15/06/2023||-0.395||5070000|3.5699999332428|1|2023-05-09|15/03/2023|-0.38|-0.39|4050000|3900000|3.5599999427795|1
2023-05-27 22:38:40|01640|1088201|ARLO|858.72M|858720000|9.35|1424045|34.53|25|2023-08-08|15/06/2023||0.0103||102480000|9.3500003814697|1|2023-05-11|15/03/2023|0.01|-0.07|111000000|94710000|7.1100001335144|1
2023-05-27 22:38:45|01641|16908|PGTI|1.53B|1530000000|26.1|577304|30.57|40|2023-08-02|15/06/2023||0.5852||401650000|26.10000038147|1|2023-05-11|15/03/2023|0.56|0.44|377000000|378900000|26.10000038147|1
2023-05-27 22:38:52|01642|41289|AXGN|380.78M|380780000|8.89|206081|-7.2|38|2023-08-02|15/06/2023||-0.132||39100000|8.8900003433228|1|2023-05-09|15/03/2023|-0.1|-0.17|36700000|35370000|9.6599998474121|1
2023-05-27 22:38:58|01643|21035|MTRN|2.15B|2150000000|104.44|97918|29.37|40|2023-07-27|15/06/2023||1.34||455500000|104.44000244141|1|2023-05-03|15/03/2023|1.34|1.02|442500000|447100000|106.80999755859|1
2023-05-27 22:39:03|01644|1141598|NOVA|1.92B|1920000000|16.48|4528222|-11.68|21|2023-07-26|15/06/2023||-0.3037||196820000|16.479999542236|1|2023-04-26|15/03/2023|-0.7|-0.53|161700000|152950000|17.840000152588|1
2023-05-27 22:39:10|01645|17057|RIGL|229.24M|229240000|1.32|3116377|-26.67|40|2023-08-08|15/06/2023||-0.078||25870000|1.3200000524521|1|2023-05-02|15/03/2023|-0.08|-0.1|26100000|23550000|1.1900000572205|1
2023-05-27 22:39:16|01646|17056|RICK|704.82M|704820000|74.74|56173|30.39|40|2023-08-09|15/06/2023||1.38||78190000|74.73999786377|1|2023-05-10|15/03/2023|1.3|1.18|71520000|70920000|76.089996337891|1
2023-05-27 22:39:21|01647|101855|QUOT|268.41M|268410000|2.73|373986|-35.15|37|2023-08-08|15/06/2023||-0.04||69170000|2.7300000190735|1|2023-05-09|15/03/2023|-0.18|-0.05|59270000|60050000|2.9000000953674|1
2023-05-27 22:39:28|01648|32530|OVV|8.43B|8430000000|34.44|3516384|-35.94|40|2023-07-25|15/06/2023||1.45||2210000000|34.439998626709|1|2023-05-09|15/03/2023|1.97|1.81|2450000000|2280000000|34.970001220703|1
2023-05-27 22:39:33|01649|21118|HSC|686.55M|686550000|8.61|613718|9.82|40|2023-08-01|15/06/2023||-0.05||496900000|8.6099996566772|1|2023-05-03|15/03/2023|-0.11|-0.27|496000000|455400000|6.6900000572205|1
2023-05-27 22:39:39|01650|21029|HZO|628.99M|628990000|28.78|445213|-30.83|40|2023-07-27|15/06/2023||1.92||667410000|28.780000686646|1|2023-04-27|15/03/2023|1.23|1.73|570300000|610260000|26.530000686646|1
2023-05-27 22:39:45|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|88.29|15|2023-03-21|15/12/2022||-0.0777||46650000|9.4899997711182|1|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000|9.4099998474121|1
2023-05-27 22:39:50|01652|1161533|AMTI|10.62M|10620000|0.27|140817|-91.29|17|2023-08-15|15/06/2023||0.105||50000000|0.27000001072884|1|2023-05-11|15/03/2023|-0.71|-0.555|0.00|0.00|0.28299999237061|1
2023-05-27 22:39:55|01653|977673|TPB|376.68M|376680000|21.42|219151|-24.87|30|2023-08-02|15/06/2023||0.586||104650000|21.420000076294|1|2023-05-03|15/03/2023|0.62|0.46|101000000|101680000|23.14999961853|1
2023-05-27 22:40:01|01654|17143|SCVL|544.8M|544800000|19.93|375455|-30.36|39|2023-08-30|15/07/2023||1.02||303230000|19.930000305176|1|2023-05-24|15/04/2023|0.6|0.75|281200000|292100000|21.75|1
2023-05-27 22:40:09|01655|16389|AMRX|693.38M|693380000|2.27|944495|-34.96|40|2023-08-10|15/06/2023||0.108||569540000|2.2699999809265|1|2023-05-05|15/03/2023|0.12|0.09|558000000|542270000|1.8400000333786|1
2023-05-27 22:40:13|01656|1171971|ULCC|1.79B|1790000000|8.2|1350926|-13.87|13|2023-08-02|15/06/2023||0.2892||978740000|8.1999998092651|1|2023-05-03|15/03/2023|-0.0554|-0.0798|848000000|857240000|9.3699998855591|1
2023-05-27 22:40:19|01657|32332|FC|516.29M|516290000|37.27|88989|-2.28|41|2023-06-28|15/05/2023||0.325||74080000|37.270000457764|1|2023-03-29|15/02/2023|0.12|0.13|61760000|62350000|44.049999237061|1
2023-05-27 22:40:28|01658|21084|AVNT|3.47B|3470000000|38.05|435747|-22.17|40|2023-07-25|15/06/2023||0.6038||846380000|38.049999237061|1|2023-05-03|15/03/2023|0.63|0.55|846000000|841380000|38.139999389648|1
2023-05-27 22:40:34|01659|20911|BFS|1.12B|1120000000|34.1|39241|-29.12|38|2023-08-03|15/06/2023||||62360000|34.099998474121|1|2023-05-04|15/03/2023|0.45||63050000|63650000|34.979999542236|1
2023-05-27 22:40:38|01660|1172577|AGTI|2.33B|2330000000|17.33|226193|-8.21|14|2023-08-09|15/06/2023||0.1494||284250000|17.329999923706|1|2023-05-09|15/03/2023|0.2|0.17|300000000|289550000|16.870000839233|1
2023-05-27 22:40:43|01661|1164095|RXT|298.89M|298890000|1.37|1734312|-84.68|17|2023-08-09|15/06/2023||-0.0669||733060000|1.3700000047684|1|2023-05-09|15/03/2023|-0.02|-0.03|759000000|756640000|1.3899999856949|1
2023-05-27 22:40:49|01662|999053|IMXI|839.44M|839440000|23.05|329182|17.06|26|2023-08-10|15/06/2023||0.5197||170690000|23.049999237061|1|2023-05-04|15/03/2023|0.38|0.38|145400000|142710000|25.440000534058|1
2023-05-27 22:40:55|01663|20483|CIR|611.51M|611510000|29.99|125367|58.51|40|2023-08-10|15/06/2023||0.195||200700000|29.989999771118|1|2023-05-11|15/03/2023|0.53|0.15|203000000|190600000|26.860000610352|1
2023-05-27 22:41:00|01664|992755|GOLF|3.01B|3010000000|44.75|318356|12.13|28|2023-08-03|15/06/2023||0.9065||670200000|44.75|1|2023-05-04|15/03/2023|1.36|1.08|686300000|628380000|50.669998168945|1
2023-05-27 22:41:05|01665|1172768|PRVA|2.83B|2830000000|24.48|1178974|2.81|14|2023-08-09|15/06/2023||0.0844||391850000|24.479999542236|1|2023-05-04|15/03/2023|0.16|0.0615|386280000|378150000|27.10000038147|1
2023-05-27 22:41:10|01666|1171961|ALHC|1.16B|1160000000|6.16|1210206|-42.8|13|2023-08-07|15/06/2023||-0.1013||437040000|6.1599998474121|1|2023-05-04|15/03/2023|-0.2|-0.2553|439160000|431340000|6.6599998474121|1
2023-05-27 22:41:16|01667|20250|AXL|837.86M|837860000|7.16|1002962|-4.79|40|2023-08-04|15/06/2023||0.0958||1570000000|7.1599998474121|1|2023-05-05|15/03/2023|-0.01|-0.07|1490000000|1490000000|6.7399997711182|1
2023-05-27 22:41:22|01668|41259|ECOM|667.66M|667660000|23.09|797283|72.96|38|2023-02-09|15/12/2022||0.2983||48940000|23.090000152588|1|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000|23.079999923706|1
2023-05-27 22:41:27|01669|1166469|NUVB|352.27M|352270000|1.61|535864|-53.6|13|2023-08-10|15/06/2023||-0.1106||0.00|1.6100000143051|1|2023-05-04|15/03/2023|-0.1|-0.1001|0.00|0.00|1.6000000238419|1
2023-05-27 22:41:34|01670|41000|MDXG|666.65M|666650000|5.77|606606|60.28|40|2023-08-01|15/06/2023||-0.02||74290000|5.7699999809265|1|2023-05-02|15/03/2023|-0.06|-0.12|71680000|64150000|3.829999923706|1
2023-05-27 22:41:39|01671|1097394|VAPO|28.66M|28660000|0.62|104046|-79.61|24|2023-08-01|15/06/2023||-0.33||17340000|0.62000000476837|1|2023-05-03|15/03/2023|-0.45|-0.45|17700000|18350000|0.63010001182556|1
2023-05-27 22:41:45|01672|992960|ADNT|3.32B|3320000000|35.01|784247|3.92|28|2023-08-04|15/06/2023||0.4425||3850000000|35.009998321533|1|2023-05-03|15/03/2023|0.32|0.44|3910000000|3770000000|37.159999847412|1
2023-05-27 22:41:51|01673|17387|TRNS|676.35M|676350000|88.50|42193|39.88|38|2023-07-25|15/06/2023||0.4025||59100000|88.5|1|2023-05-22|15/03/2023|0.6|0.48|62100000|60360000|87.209999084473|1
2023-05-27 22:41:56|01674|1131468|POWW|203.87M|203870000|1.73|650634|-59.67|23|2023-08-15|15/06/2023||0.005||39690000|1.7300000190735|1|2023-05-31|15/03/2023||-0.0133||37180000|1.7300000190735|1
2023-05-27 22:42:02|01675|940764|OCUL|486.85M|486850000|6.28|1004497|108.64|36|2023-08-07|15/06/2023||-0.2814||14370000|6.2800002098083|1|2023-05-08|15/03/2023|-0.39|-0.26|13370000|14070000|6.25|1
2023-05-27 22:42:08|01676|15645|CASH|1.25B|1250000000|46.41|284186|14.2|38|2023-07-26|15/06/2023||1.42||160350000|46.409999847412|1|2023-04-26|15/03/2023|1.99|2.03|228440000|210540000|40.290000915527|1
2023-05-27 22:42:14|01677|958235|MCFT|470.97M|470970000|26.92|152137|14.41|33|2023-09-07|15/06/2023||0.8983||145490000|26.920000076294|1|2023-05-10|15/03/2023|1.36|1.04|166800000|158370000|28.659999847412|1
2023-05-27 22:42:21|01678|20425|AIN|2.71B|2710000000|86.88|164520|3.54|40|2023-07-24|15/06/2023||0.906||258410000|86.879997253418|1|2023-04-25|15/03/2023|0.91|0.83|269100000|254090000|91.050003051758|1
2023-05-27 22:42:25|01679|1174617|FA|1.94B|1940000000|13.25|310234|-9.86|18|2023-08-10|15/06/2023||0.236||185510000|13.25|1|2023-05-10|15/03/2023|0.19|0.19|175500000|171260000|12.60000038147|1
2023-05-27 22:42:31|01680|16418|JBSS|1.35B|1350000000|116.7|76238|56.48|36|2023-08-23|15/06/2023||0.86||209000000|116.69999694824|1|2023-05-02|15/03/2023|1.35|1.31|238500000|225100000|104.06999969482|1
2023-05-27 22:42:37|01681|41318|NDLS|151.59M|151590000|3.27|365930|-45.95|40|2023-08-09|15/06/2023||0.1||142910000|3.2699999809265|1|2023-05-10|15/03/2023|-0.05|0.03|126100000|125970000|4.8299999237061|1
2023-05-27 22:42:42|01682|1071995|BTAI|550.24M|550240000|18.87|563893|63.52|26|2023-08-08|15/06/2023||-1.66||454920|18.870000839233|1|2023-05-08|15/03/2023|-1.84|-1.62|210000|447100|23.170000076294|1
2023-05-27 22:42:51|01683|15811|CRIS|82.13M|82130000|0.85|396930|16.68|40|2023-08-03|15/06/2023||-0.1||2530000|0.85000002384186|1|2023-05-04|15/03/2023|-0.12|-0.12|2300000|2620000|0.81000000238419|1
2023-05-27 22:42:57|01684|16917|VBIV|24.75M|24750000|2.875|105733|-88.88|31|2023-08-09|15/06/2023||-0.07||921000|2.875|1|2023-05-08|15/03/2023|-3.22|-1.67|485000|1120000|2.7799999713898|1
2023-05-27 22:43:02|01685|15744|CLVSQ|4.28M|4280000|0.029|776890|-95.7|40|2023-08-02|15/06/2023|||||0.02899999916553|1|2023-05-29|15/03/2023|||||0.02899999916553|1
2023-05-27 22:43:09|01686|20972|PLAN|1.61B|1610000000|39.280|4000|7.68|37|2022-11-01|15/09/2022||0.7||425000000|39.819999694824|1|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000|39.900001525879|1
2023-05-27 22:43:15|01687|41197|BCC|2.99B|2990000000|75.43|299988|-6.08|36|2023-07-31|15/06/2023||2.4||1710000000|75.430000305176|1|2023-05-04|15/03/2023|2.43|1.72|1540000000|1540000000|68.300003051758|1
2023-05-27 22:43:20|01688|1173360|FLYW|3.27B|3270000000|29.51|897288|50.72|12|2023-08-08|15/06/2023||-0.1265||69620000|29.510000228882|1|2023-05-09|15/03/2023|-0.03|-0.06|94400000|83030000|29.620000839233|1
2023-05-27 22:43:25|01689|16249|HCKT|527.2M|527200000|19.39|161796|-1.62|40|2023-08-08|15/06/2023||0.38||72320000|19.389999389648|1|2023-05-09|15/03/2023|0.37|0.38|71200000|69810000|18.510000228882|1
2023-05-27 22:43:30|01690|1081674|IIIV|783.14M|783140000|23.53|143882|1.12|26|2023-08-10|15/06/2023||0.404||93990000|23.530000686646|1|2023-05-09|15/03/2023|0.38|0.38|93900000|90610000|23.489999771118|1
2023-05-27 22:43:37|01691|39235|SKT|2.22B|2220000000|20.21|1102709|16.75|40|2023-08-01|15/06/2023||0.1652||98880000|20.209999084473|1|2023-04-27|15/03/2023|0.46|0.12|108940000|99060000|18.239999771118|1
2023-05-27 22:43:42|01692|1167037|GATO|325.75M|325750000|4.71|537344|47.19|18|2023-08-08|15/06/2023||0.08|||4.710000038147|1|2023-04-13|15/03/2023|0.105|0.08|||7.2199997901917|1
2023-05-27 22:43:48|01693|16899|PETS|303.62M|303620000|14.87|420994|-31.09|36|2023-07-24|15/06/2023||0.1067||82040000|14.869999885559|1|2023-05-22|15/03/2023|-0.29|0.14|62400000|65900000|14.720000267029|1
2023-05-27 22:43:54|01694|1153168|PHAT|642.85M|642850000|11.76|424494|58.7|21|2023-08-09|15/06/2023||-1.06||0.00|11.760000228882|1|2023-05-10|15/03/2023|-0.89|-1.26|0.00|0.00|11.989999771118|1
2023-05-27 22:44:01|01695|40065|ICPT|427.71M|427710000|10.26|1117446|-41.03|40|2023-08-03|15/06/2023||-0.5477||79650000|10.260000228882|1|2023-04-27|15/03/2023|-0.77|-0.63|67960000|72330000|18.340000152588|1
2023-05-27 22:44:06|01696|1123797|DTIL|84.1M|84100000|0.74|558428|-52.32|24|2023-08-17|15/06/2023||-0.228||6180000|0.73909997940063|1|2023-05-09|15/03/2023|-0.23|-0.24|8780000|6880000|0.85000002384186|1
2023-05-27 22:44:11|01697|1096237|ALLO|806.5M|806500000|5.53|2035359|-26.27|21|2023-08-09|15/06/2023||-0.6132||11420|5.5300002098083|1|2023-05-03|15/03/2023|-0.68|-0.62|50000|9730|5.3499999046326|1
2023-05-27 22:44:17|01698|16314|HWKN|966.38M|966380000|46.01|71391|30.05|37|2023-08-02|15/06/2023||0.73||233040000|46.009998321533|1|2023-05-17|15/03/2023|0.55|0.49|228100000|214440000|42.380001068115|1
2023-05-27 22:44:25|01699|16949|PPBI|1.89B|1890000000|19.75|751794|-38.99|40|2023-07-25|15/06/2023||0.6097||185260000|19.75|1|2023-04-27|15/03/2023|0.66|0.69|189800000|195810000|21.010000228882|1
2023-05-27 22:44:31|01700|15438|ARAY|347.58M|347580000|3.63|376482|74.52|40|2023-08-17|15/06/2023||0.0283||128680000|3.6300001144409|1|2023-04-26|15/03/2023|-0.01|-0.01|118100000|109770000|2.7699999809265|1
2023-05-27 22:44:37|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|-20.75|20|2023-05-08|15/03/2023||-0.1125||10200000|1.2599999904633|1|2023-02-23|15/12/2022||-0.1314||12740000|1.2599999904633|1
2023-05-27 22:44:42|01702|101922|PAHC|534.65M|534650000|13.2|95129|-30.53|37|2023-08-30|15/06/2023||0.3888||259570000|13.199999809265|1|2023-05-03|15/03/2023|0.29|0.34|245700000|247370000|15.619999885559|1
2023-05-27 22:44:49|01703|15393|AMKR|6.21B|6210000000|25.28|836199|27.68|40|2023-07-24|15/06/2023||0.2743||1500000000|25.280000686646|1|2023-05-01|15/03/2023|0.18|0.5324|1470000000|1640000000|22.370000839233|1
2023-05-27 22:44:54|01704|41295|LIND|500.03M|500030000|9.39|349840|-28.81|31|2023-08-03|15/06/2023||-0.1782||122710000|9.3900003433228|1|2023-05-03|15/03/2023|-0.01|-0.2|143400000|127840000|11.5|1
2023-05-27 22:44:59|01705|1153167|ONEW|442M|442000000|28.07|108429|-17.95|20|2023-08-03|15/06/2023||3.27||624900000|28.069999694824|1|2023-05-04|15/03/2023|1.56|1.56|524000000|459010000|25.069999694824|1
2023-05-27 22:45:05|01706|1052375|RMNI|390.33M|390330000|4.39|291964|-28.5|26|2023-08-10|15/06/2023||0.095||105700000|4.3899998664856|1|2023-05-03|15/03/2023|0.06|0.07|105500000|104310000|3.6600000858307|1
2023-05-27 22:45:11|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|8.4849996566772|1|2022-05-04|15/03/2022||0.16||68720000|8.4849996566772|1
2023-05-27 22:45:17|01708|17164|SHEN|963.74M|963740000|19.18|123254|-16.86|40|2023-08-08|15/06/2023||-0.0543||70190000|19.180000305176|1|2023-04-28|15/03/2023|0.04|-0.03|71700000|69750000|19|1
2023-05-27 22:45:23|01709|953808|EVH|3.2B|3200000000|28.8|939913|1.37|33|2023-08-02|15/06/2023||0.1563||461230000|28.799999237061|1|2023-05-03|15/03/2023|0.2|0.2|427700000|434350000|35.040000915527|1
2023-05-27 22:45:27|01710|1163373|EOSE|230.95M|230950000|1.89|4730343|36.96|14|2023-08-09|15/06/2023||-0.4802||3650000|1.8899999856949|1|2023-05-09|15/03/2023|-0.82|-0.68|8840000|3100000|1.9199999570847|1
2023-05-27 22:45:35|01711|100224|FLXN|458.93M|458930000|9.120|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2023-05-27 22:45:40|01712|30677|APYX|224.54M|224540000|6.49|248224|15.48|40|2023-08-10|15/06/2023||-0.075||13830000|6.4899997711182|1|2023-05-11|15/03/2023|-0.1|-0.13|12100000|10810000|3.4800000190735|1
2023-05-27 22:45:47|01713|48411|AERI|753.62M|753620000|15.25|1547105|180.85|35|2023-02-23|15/12/2022||-0.4531||38370000|15.25|1|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000|15.210000038147|1
2023-05-27 22:45:52|01714|1167959|BCAB|147.29M|147290000|3.09|499840|33.77|15|2023-08-10|15/06/2023||-0.6737||0.00|3.0899999141693|1|2023-05-12|15/03/2023|-0.58|-0.6036|0.00|0.00|3.210000038147|1
2023-05-27 22:45:58|01715|20613|BXC|764.84M|764840000|84.15|105719|1.79|40|2023-08-09|15/06/2023||3.35||902580000|84.150001525879|1|2023-05-02|15/03/2023|2.53|2.59|798000000|854500000|70.279998779297|1
2023-05-27 22:46:03|01716|16798|OFLX|1.03B|1030000000|101.87|17903|-4.61|26|2023-07-20|15/06/2023|||||101.87000274658|1|2023-04-20|15/03/2023|0.57||29990000||103.37000274658|1
2023-05-27 22:46:08|01717|1171835|PCT|1.15B|1150000000|7.04|2149294|-25.03|14|2023-08-10|15/06/2023||-0.128||6540000|7.039999961853|1|2023-05-09|15/03/2023|-0.16|-0.1267|0.00|0.00|7.4200000762939|1
2023-05-27 22:46:14|01718|31075|VSTM|202.87M|202870000|1.01|1871545|-18.55|40|2023-08-08|15/06/2023||-0.0667||16670|1.0099999904633|1|2023-05-09|15/03/2023|-0.09|-0.08|0.00|20000|0.41999998688698|1
2023-05-27 22:46:20|01719|41245|TMHC|4.72B|4720000000|43.3|1020206|51.72|40|2023-07-27|15/06/2023||1.64||1710000000|43.299999237061|1|2023-04-26|15/03/2023|1.74|1.32|1660000000|1530000000|40.130001068115|1
2023-05-27 22:46:26|01720|986076|ATOM|241.92M|241920000|9.91|446859|-17.28|28|2023-08-09|15/06/2023||-0.17||0.00|9.9099998474121|1|2023-04-26|15/03/2023|-0.21|-0.17|0.00||5.2199997901917|1
2023-05-27 22:46:31|01721|1114557|GCMG|1.32B|1320000000|7.11|190901|-13.71|24|2023-08-08|15/06/2023||0.1165||99190000|7.1100001335144|1|2023-05-10|15/03/2023|0.102|0.1017|99120000|98800000|7.6799998283386|1
2023-05-27 22:46:36|01722|1137411|STOK|482.54M|482540000|10.92|227354|-5.54|21|2023-08-15|15/06/2023||-0.6539||3880000|10.920000076294|1|2023-05-04|15/03/2023|-0.53|-0.7009|5150000|3000000|9.4899997711182|1
2023-05-27 22:46:45|01723|101902|ALDX|548.86M|548860000|9.37|844551|239.49|36|2023-08-10|15/06/2023||-0.309||0.00|9.3699998855591|1|2023-05-04|15/03/2023|-0.27|-0.2903|0.00|0.00|10.180000305176|1
2023-05-27 22:46:51|01724|1131054|RMO|65.07M|65070000|0.350|4298347|-56.57|16|2023-03-28|15/12/2022||-0.2383||10570000|0.34999999403954|1|2022-11-14|15/09/2022||-0.217||10310000|0.34999999403954|1
2023-05-27 22:46:57|01725|15416|ANDE|1.38B|1380000000|41.07|261107|10.58|40|2023-08-01|15/06/2023||1.13||4290000000|41.069999694824|1|2023-05-02|15/03/2023|0.2|0.18|3880000000|3940000000|44.740001678467|1
2023-05-27 22:47:03|01726|102083|XXII|138.49M|138490000|0.622|1108761|-66.36|32|2023-08-08|15/06/2023||-0.0709||23630000|0.62239998579025|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|0.72649997472763|1
2023-05-27 22:47:08|01727|1174428|VERV|990.27M|990270000|15.99|742797|14.13|13|2023-08-09|15/06/2023||-0.905||481250|15.989999771118|1|2023-05-15|15/03/2023|-0.84|-0.7689|1400000|450000|17.530000686646|1
2023-05-27 22:47:15|01728|32546|GRPN|163.5M|163500000|5.31|1289520|-65.72|40|2023-08-03|15/06/2023||-0.1889||138070000|5.3099999427795|1|2023-05-10|15/03/2023|-0.65|-0.93|121600000|135360000|3.670000076294|1
2023-05-27 22:47:21|01729|16338|IESC|965.8M|965800000|47.88|35491|58.33|28|2023-08-04|15/06/2023|||||47.880001068115|1|2023-05-10|15/03/2023|1.06||568900000||44.270000457764|1
2023-05-27 22:47:26|01730|1053090|FNKO|629.57M|629570000|12.42|672090|-36.01|26|2023-08-10|15/06/2023||-0.373||261530000|12.420000076294|1|2023-05-04|15/03/2023|0.49|-0.9208|251900000|235620000|9.8100004196167|1
2023-05-27 22:47:31|01731|1167577|PRG|1.55B|1550000000|33.19|506987|16.87|16|2023-07-27|15/06/2023||0.475||573420000|33.189998626709|1|2023-04-26|15/03/2023|1.11|0.82|655100000|642620000|25.60000038147|1
2023-05-27 22:47:37|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|48.240001678467|1|2022-04-27|15/03/2022||0.5||839000000|48.240001678467|1
2023-05-27 22:47:43|01733|1014086|MRSN|865.9M|865900000|7.57|1828807|140.32|26|2023-08-10|15/06/2023||-0.4901||8670000|7.5700001716614|1|2023-05-09|15/03/2023|-0.52|-0.43|7800000|15400000|7.4200000762939|1
2023-05-27 22:47:48|01734|940835|MRNS|356.87M|356870000|7.06|650256|41.2|34|2023-08-10|15/06/2023||-0.716||6700000|7.0599999427795|1|2023-05-11|15/03/2023|-0.67|-0.73|10380000|5760000|9.579999923706|1
2023-05-27 22:47:54|01735|955564|MCRB|604.97M|604970000|4.73|2837562|57.67|32|2023-08-01|15/06/2023||0.5225||124800000|4.7300000190735|1|2023-05-09|15/03/2023|-0.57|-0.55|-522000|1800000|5.5599999427795|1
2023-05-27 22:47:58|01736|1166744|STTK|115.52M|115520000|2.72|38450|0.74|15|2023-08-10|15/06/2023||-0.545||180000|2.7200000286102|1|2023-05-09|15/03/2023|-0.49|-0.6294|57000|170000|2.7000000476837|1
2023-05-27 22:48:03|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1
2023-05-27 22:48:09|01738|102920|TBPH|639.24M|639240000|11.06|561766|24.13|35|2023-08-02|15/06/2023||-0.2133||15290000|11.060000419617|1|2023-05-08|15/03/2023|-0.35|-0.26|10400000|13980000|11.329999923706|1
2023-05-27 22:48:15|01739|1168028|MASS|292.99M|292990000|9.11|264013|-35.16|16|2023-08-02|15/06/2023||-0.33||10910000|9.1099996566772|1|2023-05-09|15/03/2023|-0.39|-0.34|9500000|8710000|7.1399998664856|1
2023-05-27 22:48:19|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|68.540000915527|1|2022-03-16|15/12/2021||3.13||225450000|68.540000915527|1
2023-05-27 22:48:25|01741|6425|ATLC|517.09M|517090000|35.75|18718|-4.41|27|2023-08-10|15/06/2023||1.09||288900000|35.75|1|2023-05-09|15/03/2023|1.08|0.935|260980000|276600000|28.049999237061|1
2023-05-27 22:48:30|01742|1097629|REZI|2.44B|2440000000|16.61|693087|-29.92|26|2023-08-03|15/06/2023||0.5647||1670000000|16.610000610352|1|2023-05-03|15/03/2023|0.39|0.46|1550000000|1500000000|17.360000610352|1
2023-05-27 22:48:35|01743|1163765|APPH|69.55M|69550000|0.45|1989754|-85.72|14|2023-08-09|15/06/2023||-0.202||15100000|0.44839999079704|1|2023-05-10|15/03/2023|-0.26|-0.2167|13010000|9400000|0.51560002565384|1
2023-05-27 22:48:41|01744|994771|ORGO|494.86M|494860000|3.77|1512036|-32.8|26|2023-08-09|15/06/2023||0.0418||120290000|3.7699999809265|1|2023-05-10|15/03/2023|-0.0025|-0.0198|107640000|95520000|2.2200000286102|1
2023-05-27 22:48:46|01745|1137410|AKRO|2.48B|2480000000|44.74|658977|440.34|23|2023-08-04|15/06/2023||-0.6283||0.00|44.740001678467|1|2023-05-15|15/03/2023|-0.55|-0.6583|0.00|0.00|46.330001831055|1
2023-05-27 22:48:52|01746|16469|KOPN|190.37M|190370000|1.74|470611|46.22|40|2023-08-09|15/06/2023||-0.04||9980000|1.7400000095367|1|2023-05-11|15/03/2023|-0.03|-0.04|10800000|10930000|1|1
2023-05-27 22:48:57|01747|1009132|LBRT|2.19B|2190000000|12.53|2681817|-23.97|26|2023-07-25|15/06/2023||0.9658||1280000000|12.529999732971|1|2023-04-19|15/03/2023|0.9|0.83|1260000000|1250000000|13.020000457764|1
2023-05-27 22:49:02|01748|1163507|VITL|611.9M|611900000|14.98|212395|50.4|18|2023-09-14|15/06/2023||0.0636||109200000|14.979999542236|1|2023-05-04|15/03/2023|0.16|0.0454|119200000|103590000|13|1
2023-05-27 22:49:08|01749|15765|CNTY|210.22M|210220000|6.93|65660|-12.17|34|2023-08-08|15/06/2023||0.2063||138660000|6.9299998283386|1|2023-05-09|15/03/2023|-0.04|0.02|108510000|107840000|7.0999999046326|1
2023-05-27 22:49:14|01750|24324|WD|2.44B|2440000000|73.22|216685|-31.25|40|2023-08-03|15/06/2023||1.04||259790000|73.220001220703|1|2023-05-04|15/03/2023|1.17|1.02|238750000|277760000|64.459999084473|1
2023-05-27 22:49:19|01751|1053089|SPRO|93.05M|93050000|1.77|556599|47.5|26|2023-08-10|15/06/2023||-0.39||1030000|1.7699999809265|1|2023-05-11|15/03/2023|-0.25|-0.28|2070000|1230000|1.8999999761581|1
2023-05-27 22:49:25|01752|21093|GIC|968.68M|968680000|25.48|112790|-24.7|39|2023-08-01|15/06/2023||0.54||296510000|25.479999542236|1|2023-05-02|15/03/2023|0.35|0.39|273800000|279250000|26.709999084473|1
2023-05-27 22:49:32|01753|32540|BCOV|174M|174000000|4.06|207724|-40.64|40|2023-07-26|15/06/2023||0.0167||52560000|4.0599999427795|1|2023-05-03|15/03/2023|-0.15|0.02|49100000|49810000|3.960000038147|1
2023-05-27 22:49:38|01754|41216|PGEN|311.69M|311690000|1.22|1447753|-8.27|37|2023-08-10|15/06/2023||-0.1||2180000|1.2200000286102|1|2023-05-10|15/03/2023|-0.1|-0.09|1850000|2230000|1.2599999904633|1
2023-05-27 22:49:43|01755|1073210|GSHD|2.07B|2070000000|55.23|212475|6.4|25|2023-07-26|15/06/2023||0.2676||65570000|55.229999542236|1|2023-04-26|15/03/2023|0.17|0.05|58000000|54580000|54.880001068115|1
2023-05-27 22:49:49|01756|15560|ALBO|921.13M|921130000|44.15|540924|120.2|39|2023-05-11|15/03/2023||-1.61||14850000|44.150001525879|1|2023-03-15|15/12/2022||-1.99||9850000|44.150001525879|1
2023-05-27 22:49:54|01757|941754|RCEL|272.44M|272440000|10.95|198302|98.73|23|2023-08-10|15/06/2023||-0.2825||11560000|10.949999809265|1|2023-05-11|15/03/2023|-0.37|-0.25|10550000|10350000|16.030000686646|1
2023-05-27 22:50:00|01758|42593|KPTI|264.5M|264500000|2.32|2579035|-60.07|38|2023-08-08|15/06/2023||-0.37||38790000|2.3199999332428|1|2023-05-04|15/03/2023|-0.3|-0.37|38700000|36300000|3.6600000858307|1
2023-05-27 22:50:06|01759|15395|AMOT|588.73M|588730000|36.42|53739|60.58|35|2023-08-02|15/06/2023||0.6067||144180000|36.419998168945|1|2023-05-03|15/03/2023|0.55|0.5|145550000|135250000|35.169998168945|1
2023-05-27 22:50:12|01760|17604|YORW|606.42M|606420000|42.42|43782|5.68|36|2023-08-03|15/06/2023||0.43||17000000|42.419998168945|1|2023-05-02|15/03/2023|0.26|0.26|15400000|15000000|42.220001220703|1
2023-05-27 22:50:18|01761|16295|HSII|502.69M|502690000|25.1|122986|-26.57|40|2023-07-31|15/06/2023||0.72||257690000|25.10000038147|1|2023-04-24|15/03/2023|0.76|0.75|239300000|245140000|27.860000610352|1
2023-05-27 22:50:24|01762|20183|PMT|1B|1000000000|11.44|854525|-28.77|40|2023-08-03|15/06/2023||0.355||100200000|11.439999580383|1|2023-04-27|15/03/2023|0.5|0.31|90370000|93340000|11.579999923706|1
2023-05-27 22:50:29|01763|986081|PAVM|42.65M|42650000|0.408|434544|-59.6|29|2023-08-15|15/06/2023||-0.1867||450000|0.40799999237061|1|2023-05-16|15/03/2023|-0.1|-0.21|450000|233330|0.50480002164841|1
2023-05-27 22:50:34|01764|1152339|IGMS|491.14M|491140000|11.37|234362|-30.33|21|2023-08-07|15/06/2023||-1.39||787600|11.369999885559|1|2023-05-12|15/03/2023|-1.33|-1.32|522000|1480000|12.920000076294|1
2023-05-27 22:50:39|01765|1123581|GOEV|298.17M|298170000|0.592|18132056|-82.22|18|2023-08-14|15/06/2023||-0.1833||1670000|0.59200000762939|1|2023-05-15|15/03/2023|-0.22|-0.19|0.00||0.58850002288818|1
2023-05-27 22:50:45|01766|31055|HEAR|200.35M|200350000|11.45|341535|-34.5|39|2023-08-07|15/06/2023||-0.3675||50430000|11.449999809265|1|2023-05-04|15/03/2023|-0.27|-0.41|51440000|47130000|11.279999732971|1
2023-05-27 22:50:51|01767|40072|LAND|549.64M|549640000|15.39|214109|-39.22|39|2023-08-09|15/06/2023||-0.132||21480000|15.390000343323|1|2023-05-08|15/03/2023|-0.122|-0.088|21200000|21830000|15.859999656677|1
2023-05-27 22:50:57|01768|15541|BDSI|577.05M|577050000|5.59|4219922|0|35|2022-08-10|15/06/2022||0.1||55490000|5.5900001525879|1|2022-05-12|15/03/2022||0.1||55810000|5.5900001525879|1
2023-05-27 22:51:03|01769|8262|PBI|581.32M|581320000|3.31|1439636|-26.93|36|2023-08-02|15/06/2023||||829480000|3.3099999427795|1|2023-05-04|15/03/2023|-0.01||834500000|864000000|3.2799999713898|1
2023-05-27 22:51:08|01770|960616|DSKE|273.72M|273720000|6.03|295614|-17.28|27|2023-08-10|15/06/2023||0.2333||429310000|6.0300002098083|1|2023-05-09|15/03/2023|0.12|0.06|399800000|421010000|7.5500001907349|1
2023-05-27 22:51:15|01771|1056454|CUE|168.83M|168830000|3.91|231847|9.22|26|2023-08-15|15/06/2023||-0.315||75000|3.9100000858307|1|2023-05-09|15/03/2023|-0.29|-0.2775|187000|1950000|4.9099998474121|1
2023-05-27 22:51:21|01772|16807|OMER|363.15M|363150000|5.78|470079|138.84|39|2023-08-10|15/06/2023||-0.5153||0.00|5.7800002098083|1|2023-05-09|15/03/2023|-0.63|-0.59|0.00||5|1
2023-05-27 22:51:27|01773|21249|ENS|4.03B|4030000000|98.44|191249|41.34|40|2023-08-09|15/06/2023||1.36||945490000|98.440002441406|1|2023-05-24|15/03/2023|1.82|1.38|990000000|950970000|85.730003356934|1
2023-05-27 22:51:33|01774|40985|EPZM|247.50M|247500000|1.47|4160329|234.55|37|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1
2023-05-27 22:51:40|01775|29721|VSH|3.7B|3700000000|26.51|985895|32.15|40|2023-08-08|15/06/2023||0.6225||877220000|26.510000228882|1|2023-05-10|15/03/2023|0.79|0.56|871000000|845830000|21.14999961853|1
2023-05-27 22:51:46|01776|16095|VERU|92.81M|92810000|1.04|2834563|-91.77|38|2023-08-10|15/06/2023||-0.2225||6230000|1.039999961853|1|2023-05-11|15/03/2023|-0.48|-0.33|6600000|4380000|1.4900000095367|1
2023-05-27 22:51:52|01777|985960|VTGN|28.89M|28890000|0.132|3333832|-87.09|28|2023-08-15|15/06/2023||-0.0327||184600|0.13169999420643|1|2023-06-27|15/03/2023||-0.05||179600|0.13169999420643|1
2023-05-27 22:51:57|01778|1131528|RLMD|88.49M|88490000|2.94|191606|-84.23|23|2023-08-09|15/06/2023||-0.7875||0.00|2.9400000572205|1|2023-05-11|15/03/2023|-0.87|-0.9|0.00||3.2699999809265|1
2023-05-27 22:52:03|01779|41336|ISEE|5.2B|5200000000|37.76|3593827|248.34|40|2023-08-02|15/06/2023||-0.485||0.00|37.759998321533|1|2023-05-29|15/03/2023|-0.53|-0.4752||0.00|37.759998321533|1
2023-05-27 22:52:09|01780|30710|CVM|111.34M|111340000|2.49|186025|-17.28|31|2023-08-15|15/06/2023||-0.15||0.00|2.4900000095367|1|2023-05-12|15/03/2023|-0.19|-0.17|0.00|0.00|2.710000038147|1
2023-05-27 22:52:14|01781|1055906|CURO|44.66M|44660000|1.09|145087|-86.31|26|2023-08-07|15/06/2023||-0.4823||220370000|1.0900000333786|1|2023-05-10|15/03/2023|-1.46|-0.74|209500000|209340000|1.6000000238419|1
2023-05-27 22:52:19|01782|1172578|SWIM|439.64M|439640000|3.83|447395|-56.23|13|2023-08-03|15/06/2023||0.1133||171890000|3.829999923706|1|2023-05-09|15/03/2023|-0.13|-0.06|137720000|123060000|2.5599999427795|1
2023-05-27 22:52:25|01783|949615|KALV|323.93M|323930000|9.48|270859|10.23|34|2023-09-07|15/07/2023||-0.895||0.00|9.4799995422363|1|2023-07-06|15/04/2023||-0.8686||0.00|9.4799995422363|1
2023-05-27 22:52:31|01784|17175|SIGA|402.66M|402660000|5.650|801263|-41.39|31|2023-08-03|15/06/2023|||||5.6500000953674|1|2023-05-04|15/03/2023|-0.01||8320000||5.6399998664856|1
2023-05-27 22:52:37|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0|36|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000|56.990001678467|1
2023-05-27 22:52:42|01786|1172513|RXRX|1.72B|1720000000|8.93|1679959|56.12|12|2023-08-10|15/06/2023||-0.3708||13050000|8.9300003051758|1|2023-05-08|15/03/2023|-0.34|-0.35|12130000|12970000|5.1599998474121|1
2023-05-27 22:52:48|01787|1175843|IVVD|157.11M|157110000|1.43|213782|-46.85|12|2023-09-18|15/06/2023||-0.375||0.00|1.4400000572205|1|2023-05-11|15/03/2023|-0.32|-0.36|0.00||1.4199999570847|1
2023-05-27 22:52:53|01788|1161406|PLRX|1.27B|1270000000|21.5|705550|291.62|18|2023-08-07|15/06/2023||-0.7084||1080000|21.5|1|2023-05-09|15/03/2023|-0.67|-0.67|1330000|1400000|22.10000038147|1
2023-05-27 22:52:58|01789|1174611|XMTR|895.64M|895640000|18.72|859681|-43.78|14|2023-08-10|15/06/2023||-0.2243||110730000|18.719999313354|1|2023-05-10|15/03/2023|-0.2|-0.27|105330000|100920000|13.380000114441|1
2023-05-27 22:53:03|01790|16434|JOUT|603.16M|603160000|59.35|43347|-7.53|40|2023-08-04|15/06/2023||1.79||197520000|59.349998474121|1|2023-05-05|15/03/2023|1.45|0.84|202100000|189640000|56.529998779297|1
2023-05-27 22:53:08|01791|1167038|MAX|589.52M|589520000|9.28|319951|-7.85|17|2023-08-10|15/06/2023||-0.257||110810000|9.2799997329712|1|2023-05-04|15/03/2023|-0.23|-0.19|111600000|116040000|6.1399998664856|1
2023-05-27 22:53:13|01792|30761|FLL|249.04M|249040000|7.23|88127|2.7|12|2023-08-10|15/06/2023||0.0546||64490000|7.2300000190735|1|2023-05-08|15/03/2023|-0.33|-0.09|50100000|45090000|6.3899998664856|1
2023-05-27 22:53:23|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|0|36|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2023-05-27 22:53:29|01794|1173828|LFST|2.98B|2980000000|7.9|683959|1.8|13|2023-08-09|15/06/2023||-0.0759||255180000|7.9000000953674|1|2023-05-10|15/03/2023|-0.09|-0.09|252600000|246610000|8.3599996566772|1
2023-05-27 22:53:35|01795|17541|WERN|2.84B|2840000000|44.74|544070|9.85|40|2023-07-24|15/06/2023||0.6489||865940000|44.740001678467|1|2023-05-03|15/03/2023|0.6|0.71|832700000|850830000|46.069999694824|1
2023-05-27 22:53:41|01796|20705|MYE|713.52M|713520000|19.42|166950|-18.57|39|2023-08-01|15/06/2023||0.36||226060000|19.420000076294|1|2023-05-04|15/03/2023|0.38|0.49|215700000|241800000|18.829999923706|1
2023-05-27 22:53:46|01797|1175117|LAW|459.91M|459910000|7.71|319158|-69.53|13|2023-08-31|15/06/2023||-0.1874||33460000|7.710000038147|1|2023-05-10|15/03/2023|-0.2|-0.26|33130000|31570000|5.9000000953674|1
2023-05-27 22:53:52|01798|15639|CAMP|69.05M|69050000|1.84|152875|-73.9|40|2023-06-29|15/05/2023||0.03||76490000|1.8400000333786|1|2023-04-27|15/02/2023|0.06|0.02|78500000|78650000|2.2799999713898|1
2023-05-27 22:53:58|01799|1010656|GTHX|135.35M|135350000|2.62|917305|-44.73|26|2023-08-09|15/06/2023||-0.2474||28950000|2.6199998855591|1|2023-05-03|15/03/2023|-0.53|-0.64|12950000|11170000|2.9700000286102|1
2023-05-27 22:54:03|01800|1174520|BHG|93.22M|93220000|11.77|185872|-91.54|13|2023-08-01|15/06/2023||-0.0761||751640000|11.770000457764|1|2023-05-09|15/03/2023|-0.3|-0.1|756300000|772480000|0.0067226892641967|2023-05-22
2023-05-27 22:54:08|01801|1169335|ONTF|358.2M|358200000|7.81|342859|-37.62|12|2023-08-08|15/06/2023||0.00||41490000|7.8099999427795|1|2023-05-09|15/03/2023|-0.04|-0.08|43100000|42230000|8.4099998474121|1
2023-05-27 22:54:14|01802|40070|HGEN|17.83M|17830000|0.1497|1289779|-92.7|35|2023-08-10|15/06/2023||-0.06||0.00|0.14970000088215|1|2023-05-29|15/03/2023|-0.04|-0.06|221000|0.00|0.14970000088215|1
2023-05-27 22:54:19|01803|1166959|ALGS|48.09M|48090000|1.12|203281|-5.88|16|2023-08-03|15/06/2023||-0.43||0.00|1.1200000047684|1|2023-05-04|15/03/2023|-0.53|-0.4733|2720000|0.00|1.3099999427795|1
2023-05-27 22:54:24|01804|960580|CTMX|115.43M|115430000|1.74|740641|10.83|30|2023-08-09|15/06/2023||-0.189||12180000|1.7400000095367|1|2023-05-09|15/03/2023|-0.05|-0.1108|23500000|19910000|1.6799999475479|1
2023-05-27 22:54:29|01805|960944|AKTS|215.64M|215640000|3.01|588425|-18.43|28|2023-08-28|15/06/2023||-0.18||9030000|3.0099999904633|1|2023-05-08|15/03/2023|-0.23|-0.23|7360000|7530000|2.9000000953674|1
2023-05-27 22:54:34|01806|1011049|SSTI|336.01M|336010000|27.44|78073|-8.9|26|2023-08-08|15/06/2023||0.0488||23220000|27.440000534058|1|2023-05-09|15/03/2023|-0.15|0.01|20600000|21960000|30.280000686646|1
2023-05-27 22:54:40|01807|15989|EHTH|185.38M|185380000|6.69|576483|-36.35|40|2023-07-27|15/06/2023||-1.06||55100000|6.6900000572205|1|2023-05-09|15/03/2023|-1.01|-0.89|73720000|78770000|6.6799998283386|1
2023-05-27 22:54:45|01808|1143675|CFB|491.84M|491840000|10.12|140674|-23.39|18|2023-07-19|15/06/2023||0.3225||61930000|10.119999885559|1|2023-04-17|15/03/2023|0.35|0.32|62640000|61160000|9.8999996185303|1
2023-05-27 22:54:50|01809|1167423|OLMA|212.64M|212640000|5.25|178190|86.83|16|2023-08-08|15/06/2023||-0.728||0.00|5.25|1|2023-05-09|15/03/2023|-0.7|-0.6629|0.00|0.00|6.5700001716614|1
2023-05-27 22:54:56|01810|1050114|KRYS|3.32B|3320000000|120.48|267855|114.26|26|2023-08-07|15/06/2023||-1.33||114290|120.48000335693|1|2023-05-08|15/03/2023|-1.76|-1.43|0.00|166670|84.23999786377|1
2023-05-27 22:55:02|01811|41316|NVEE|1.48B|1480000000|94.36|97642|-21.77|36|2023-08-09|15/06/2023||1.28||221960000|94.360000610352|1|2023-05-04|15/03/2023|0.88|0.86|184300000|190660000|92.129997253418|1
2023-05-27 22:55:07|01812|1050151|FUV|11.3M|11300000|1.54|101483|-98.08|24|2023-04-03|15/12/2022|-5.74|-3.74|2380000|2350000|1.3999999761581|1|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|0.006376854625819|2022-11-30
2023-05-27 22:55:13|01813|16459|KIRK|37.16M|37160000|2.9|77370|-56.26|38|2023-08-31|15/07/2023||-0.8067||97310000|2.9000000953674|1|2023-06-08|15/04/2023||-0.79||92850000|2.9000000953674|1
2023-05-27 22:55:18|01814|50983|CLPT|195.67M|195670000|7.96|75599|-23.75|37|2023-08-08|15/06/2023||-0.16||6300000|7.960000038147|1|2023-05-11|15/03/2023|-0.23|-0.17|5430000|5600000|9.6199998855591|1
2023-05-27 22:55:23|01815|1172512|EBET|6.16M|6160000|0.23|296289|-93.17|12|2023-08-14|15/06/2023||-0.27||19100000|0.23000000417233|1|2023-05-29|15/03/2023|-0.25|-0.27|11580000|19000000|0.23000000417233|1
2023-05-27 22:55:30|01816|29761|AVTA|852.58M|852580000|21.56|480469|25.35|40|2023-08-09|15/06/2023||0.1722||188490000|21.559999465942|1|2023-05-08|15/03/2023|-0.01|0.15|178000000|182310000|24.110000610352|1
2023-05-27 22:55:38|01817|17614|TCRT|119.89M|119890000|0.5|650630|-0.4|40|2023-08-10|15/06/2023||-0.0433||0.00|0.50010001659393|1|2023-05-10|15/03/2023|-0.04|-0.04|0.00||0.59899997711182|1
2023-05-27 22:55:44|01818|41223|CWENa|5.83B|5830000000|28.25|246654|-12.84|39|2023-08-01|15/06/2023||0.8225||422700000|28.25|1|2023-05-04|15/03/2023|0.5732|-0.1531|288000000|276750000|28.469999313354|1
2023-05-27 22:55:50|01819|17089|RRGB|219.57M|219570000|13.62|415305|58.19|40|2023-08-24|15/06/2023||-0.4433||293200000|13.619999885559|1|2023-05-24|15/03/2023|0.25|-0.57|418000000|405580000|13.960000038147|1
2023-05-27 22:55:55|01820|949588|CCRD|207.3M|207300000|24.38|32575|5.72|28|2023-08-08|15/06/2023||0.27||15960000|24.379999160767|1|2023-05-04|15/03/2023|0.15|0.08|14760000|13590000|25.319999694824|1
2023-05-27 22:55:59|01821|1172722|AVAH|181.23M|181230000|0.98|458692|-68.34|11|2023-08-09|15/06/2023||-0.0357||456510000|0.98000001907349|1|2023-05-11|15/03/2023|-0.05|-0.06|466400000|452580000|1.0499999523163|1
2023-05-27 22:56:05|01822|31050|MEIP|48.91M|48910000|7.34|75951|-13.87|33|2023-08-31|15/06/2023||-0.132||1990000|7.3400001525879|1|2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000|6.9899997711182|1
2023-05-27 22:56:11|01823|16771|NVEC|435.69M|435690000|90.19|33505|80.42|38|2023-07-19|15/06/2023|||||90.190002441406|1|2023-05-03|15/03/2023|1.7||12800000||77.129997253418|1
2023-05-27 22:56:16|01824|997802|BYSI|41.73M|41730000|1.07|115651|-5.31|26|2023-06-15|15/03/2023||-0.75||2520000|1.0700000524521|1|2023-04-18|15/12/2022|-0.58|-0.28|338000|390000|1.3899999856949|1
2023-05-27 22:56:22|01825|976450|BATRA|1.97B|1970000000|37.74|87034|47.59|30|2023-08-10|15/06/2023||0.5567||275300000|37.740001678467|1|2023-05-05|15/03/2023|-1.03|-0.95|31000000|32570000|40|1
2023-05-27 22:56:27|01826|1173127|BYRN|103.86M|103860000|4.75|82388|-40.62|14|2023-07-24|15/05/2023||-0.0207||12560000|4.75|1|2023-04-14|15/02/2023|-0.1|-0.05|8410000|11710000|7.3699998855591|1
2023-05-27 22:56:33|01827|30809|INFU|186.29M|186290000|8.9|47096|-4.81|39|2023-08-16|15/06/2023||0.0267||29200000|8.8999996185303|1|2023-05-04|15/03/2023|-0.02|0.02|30370000|28830000|8.75|1
2023-05-27 22:56:39|01828|48379|CTT|510.98M|510980000|10.37|438280|28.34|34|2022-11-03|15/09/2022||-0.0094||18100000|10.369999885559|1|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000|11|1
2023-05-27 22:56:45|01829|24310|TTI|354.55M|354550000|2.740|1393001|-48.88|40|2023-08-10|15/06/2023||0.0781||168430000|2.7400000095367|1|2023-05-01|15/03/2023|0.05|0.05|146000000|150500000|2.8499999046326|1
2023-05-27 22:56:51|01830|949598|NXRT|1.05B|1050000000|40.64|111644|-43.64|33|2023-07-25|15/06/2023||0.424||69580000|40.639999389648|1|2023-04-25|15/03/2023|-0.15|-0.16|69200000|69280000|43.819999694824|1
2023-05-27 22:56:57|01831|940830|MARA|1.49B|1490000000|8.93|33442208|-9.34|36|2023-08-09|15/06/2023||0.008||91940000|8.9300003051758|1|2023-05-10|15/03/2023|-0.05|-0.08|51130000|48560000|9.3800001144409|1
2023-05-27 22:57:03|01832|15590|AX|2.43B|2430000000|41.13|608935|7.81|39|2023-08-02|15/06/2023||1.23||226410000|41.130001068115|1|2023-04-27|15/03/2023|1.35|1.21|231100000|222430000|35.900001525879|1
2023-05-27 22:57:09|01833|52674|CDXC|107.46M|107460000|1.43|124723|-18.29|35|2023-08-10|15/06/2023||-0.0367||19520000|1.4299999475479|1|2023-05-10|15/03/2023|-0.03|-0.04|22560000|19660000|1.3849999904633|1
2023-05-27 22:57:14|01834|16552|LUNA|297.97M|297970000|8.92|233083|51.96|34|2023-08-10|15/06/2023||0.0525||29960000|8.920000076294|1|2023-05-09|15/03/2023|0.00|25.05|25050000|24330000|6.1199998855591|1
2023-05-27 22:57:20|01835|48662|AMPE|4.53M|4530000|0.3|312792|-87.97|30|2023-05-08|15/03/2023|-0.26|-0.3|||0.21160000562668|1|2023-03-08|15/12/2022|-0.15|-0.3||0.00|0.27849999070168|1
2023-05-27 22:57:27|01836|17278|STXS|166.61M|166610000|2.22|271861|13.85|40|2023-08-08|15/06/2023||-0.0625||7880000|2.2200000286102|1|2023-05-09|15/03/2023|-0.07|-0.05|6550000|6780000|1.7599999904633|1
2023-05-27 22:57:33|01837|17553|WINA|1.15B|1150000000|332.74|24082|68.93|34|2023-07-19|15/06/2023|||||332.73999023438|1|2023-04-19|15/03/2023|2.49||20520000||335.85000610352|1
2023-05-27 22:57:39|01838|17235|SPPI|226.19M|226190000|1.11|2275928|57.38|40|2023-08-10|15/06/2023||-0.042||15560000|1.1100000143051|1|2023-05-09|15/03/2023|-0.02|-0.064|15620000|10970000|1.1000000238419|1
2023-05-27 22:57:45|01839|942492|SIEN|17.9M|17900000|1.6|176828|-84.76|34|2023-05-11|15/03/2023|-1.06|-1.22|22560000|22910000|1.4800000190735|1|2023-03-14|15/12/2022|-2.35|-1.34|25070000|25200000|1.4099999666214|1
2023-05-27 22:57:50|01840|1137415|CMBM|419.57M|419570000|15.31|75151|11.18|19|2023-08-09|15/06/2023||0.2634||80780000|15.310000419617|1|2023-05-08|15/03/2023|0.24|0.2|77400000|77100000|14.140000343323|1
2023-05-27 22:57:57|01841|16471|KRNY|454.64M|454640000|7.14|294015|-42.14|39|2023-07-27|15/06/2023||0.165||46010000|7.1399998664856|1|2023-04-27|15/03/2023|0.16|0.16|44020000|45540000|7.5100002288818|1
2023-05-27 22:58:02|01842|985717|PLSE|291.71M|291710000|6.12|105764|230.81|28|2023-08-09|15/06/2023||-0.22||0.00|6.1199998855591|1|2023-05-11|15/03/2023|-0.26|-0.22|||8.3000001907349|1
2023-05-27 22:58:07|01843|1175347|CTKB|1.09B|1090000000|8|1364026|-17.61|11|2023-08-31|15/06/2023||0.02||48450000|8|1|2023-05-09|15/03/2023|-0.05|0.02|37100000|47170000|11.60000038147|1
2023-05-27 22:58:13|01844|958168|OOMA|327.63M|327630000|12.94|97359|-9.38|33|2023-08-29|15/07/2023||0.1417||57980000|12.939999580383|1|2023-05-23|15/04/2023|0.16|0.14|56900000|56500000|13.420000076294|1
2023-05-27 22:58:19|01845|24427|URG|243.03M|243030000|0.9214|1099850|-25.69|38|2023-08-01|15/06/2023||||0.00|0.92140001058578|1|2023-05-29|15/03/2023|-0|-0.01|6450000|0.00|0.92140001058578|1
2023-05-27 22:58:25|01846|17559|WLDN|228.64M|228640000|16.95|40982|-36.13|40|2023-08-03|15/06/2023||0.1025||56430000|16.950000762939|1|2023-05-04|15/03/2023|0.32|-0.01|61700000|52470000|14.670000076294|1
2023-05-27 22:58:31|01847|15935|DRRX|147.43M|147430000|6.02|122838|52.87|39|2023-05-09|15/03/2023|-0.5|-0.53|2050000|2890000|4.8000001907349|1|2023-05-08|15/12/2022|-0.52|-0.55|2100000|3480000|4.3400001525879|1
2023-05-27 22:58:37|01848|15402|AMRS|254.73M|254730000|0.69|4799920|-69.62|40|2023-08-09|15/06/2023||0.245||278170000|0.68959999084473|1|2023-05-09|15/03/2023|-0.53|-0.33|56080000|52520000|0.77480000257492|1
2023-05-27 22:58:42|01849|1166361|TSHA|44.94M|44940000|0.7|387770|-73.27|13|2023-08-14|15/06/2023||-0.311||1800000|0.70029997825623|1|2023-05-11|15/03/2023|-0.28|-0.36|4710000|80000|0.75|1
2023-05-27 22:58:48|01850|17296|SYBT|1.26B|1260000000|43.05|128142|-25.67|38|2023-07-26|15/06/2023||0.9383||84520000|43.049999237061|1|2023-04-26|15/03/2023|0.99|0.92|85290000|83800000|47.689998626709|1
2023-05-27 22:58:54|01851|16412|JACK|1.84B|1840000000|90.28|364094|31.09|40|2023-08-09|15/06/2023|1.27|1.34|395700000|394030000|90.279998779297|1|2023-05-17|15/03/2023|1.47|1.21|395700000|385290000|95.279998779297|1
2023-05-27 22:59:00|01852|48372|KODK|402.27M|402270000|5.070|577906|15.75|39|2023-08-10|15/06/2023|||||5.0700001716614|1|2023-05-09|15/03/2023|0.3||278000000||3.3800001144409|1
2023-05-27 22:59:06|01853|985884|NMTR|11.47M|11470000|0.8000|79889|-91.68|25|2023-05-15|15/12/2022|-1.02|-0.76|||0.75800001621246|1|2023-05-15|15/03/2023|-1.02|-0.78||0.00|0.75800001621246|1
2023-05-27 22:59:12|01854|100209|EGRX|267.72M|267720000|20.45|159273|-56.43|35|2023-08-08|15/06/2023||1.02||62560000|20.450000762939|1|2023-05-09|15/03/2023|1.26|0.93|66300000|63290000|29.170000076294|1
2023-05-27 22:59:17|01855|1055294|OSW|1.04B|1040000000|10.64|592221|18.09|23|2023-08-03|15/06/2023||0.128||169850000|10.640000343323|1|2023-05-03|15/03/2023|0.13|0.112|182460000|172470000|12.680000305176|1
2023-05-27 22:59:23|01856|1175329|BASE|887.48M|887480000|19.29|211414|50.23|12|2023-09-07|15/07/2023||-0.21||43340000|19.290000915527|1|2023-06-06|15/04/2023||-0.318||39770000|19.290000915527|1
2023-05-27 22:59:28|01857|1169489|APR|1.34B|1340000000|37.50|422054|0|12|2022-08-04|15/06/2022||0.44||290970000|37.5|1|2022-05-12|15/03/2022||0.43||285430000|37.5|1
2023-05-27 22:59:32|01858|8070|||||||39|2023-07-26|15/06/2023||10.85||760110000|110.16000366211|1|2023-04-27|15/03/2023|10.02|10.22|869930000|810690000|118.91000366211|1
2023-05-27 22:59:38|01859|949611|TXMD|39.61M|39610000|3.86|38628|86.47|34|2023-08-01|15/06/2023||0.06||1800000|3.8599998950958|1|2023-05-15|15/03/2023|-0.24|0.06|400000|1700000|4.3899998664856|1
2023-05-27 22:59:43|01860|1043334|REKR|84.99M|84990000|1.38|287516|-49.82|26|2023-08-09|15/06/2023||-0.175||7250000|1.3799999952316|1|2023-05-15|15/03/2023|-0.23|-0.23|6190000|5600000|1.2000000476837|1
2023-05-27 22:59:49|01861|953051|STKS|226.04M|226040000|7.09|95224|-20.25|33|2023-08-16|15/06/2023||0.135||91630000|7.0900001525879|1|2023-05-04|15/03/2023|0.1|0.1|82560000|83310000|7.4400000572205|1
2023-05-27 22:59:55|01862|32353|WW|556.92M|556920000|7.08|8542151|4.27|40|2023-08-08|15/06/2023||0.1556||227440000|7.0799999237061|1|2023-05-04|15/03/2023|-1.68|-0.39|241900000|236400000|7.3800001144409|1
2023-05-27 23:00:01|01863|942488|VBTX|940.12M|940120000|17.33|617485|-48.41|33|2023-07-24|15/06/2023||0.7567||119590000|17.329999923706|1|2023-04-25|15/03/2023|0.79|0.75|116920000|117640000|17.680000305176|1
2023-05-27 23:00:08|01864|40981|CMRX|124.9M|124900000|1.41|944280|-20.34|40|2023-08-09|15/06/2023||-0.2417||260830|1.4099999666214|1|2023-05-04|15/03/2023|-0.24|-0.25|283000|108330|1.1299999952316|1
2023-05-27 23:00:21|01865|940814|RYI|1.27B|1270000000|35.51|349446|17.04|36|2023-08-02|15/06/2023||1.38||1090000000|35.509998321533|1|2023-05-01|15/03/2023|1.27|1|1410000000|1040000000|37.770000457764|1
2023-05-27 23:00:26|01866|1073762|CLBK|1.7B|1700000000|16.09|222894|-21.59|26|2023-07-26|15/06/2023||0.19||69900000|16.090000152588|1|2023-04-26|15/03/2023|0.18|0.19|69000000|68900000|18.540000915527|1
2023-05-27 23:00:32|01867|31172|CHUY|658.35M|658350000|36.33|95554|64.09|40|2023-08-10|15/06/2023||0.5338||118170000|36.330001831055|1|2023-05-04|15/03/2023|0.47|0.36|112500000|110100000|34.779998779297|1
2023-05-27 23:00:38|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|23.329999923706|1|2022-05-13|15/03/2022||-0.27||0.00|23.329999923706|1
2023-05-27 23:00:44|01869|1162161|PCVX|4.59B|4590000000|48.97|979344|89.37|17|2023-08-08|15/06/2023||-0.7477||0.00|48.970001220703|1|2023-05-08|15/03/2023|-0.7|-0.8221|0.00|0.00|51.400001525879|1
2023-05-27 23:00:50|01870|16882|PCYO|229.48M|229480000|9.54|80652|-11.99|37|2023-07-10|15/05/2023|||||9.539999961853|1|2023-04-12|15/02/2023|0.01||2990000||9.4300003051758|1
2023-05-27 23:00:55|01871|24337|VGR|1.85B|1850000000|11.87|844090|-4.04|40|2023-08-09|15/06/2023||0.3345||408200000|11.869999885559|1|2023-05-08|15/03/2023|0.22|0.27|334100000|334000000|12.439999580383|1
2023-05-27 23:01:01|01872|15535|BCRX|1.51B|1510000000|8.01|2843359|-11.49|40|2023-08-08|15/06/2023||-0.2383||81450000|8.0100002288818|1|2023-05-03|15/03/2023|-0.28|-0.3|68400000|71470000|7.3699998855591|1
2023-05-27 23:01:07|01873|1172517|SKYT|454.06M|454060000|10.21|278934|69.32|15|2023-08-01|15/06/2023||-0.1024||63630000|10.210000038147|1|2023-05-08|15/03/2023|-0.06|-0.13|66100000|60590000|9.3800001144409|1
2023-05-27 23:01:13|01874|39301|PRLB|831.41M|831410000|31.73|189990|-32.83|40|2023-07-27|15/06/2023||0.2962||124280000|31.729999542236|1|2023-05-05|15/03/2023|0.3|0.23|125900000|119410000|28.030000686646|1
2023-05-27 23:01:19|01875|41214|HASI|2.44B|2440000000|23|885285|-40.89|38|2023-08-03|15/06/2023||0.5311||37280000|23|1|2023-05-04|15/03/2023|0.53|0.53|31890000|36490000|25.930000305176|1
2023-05-27 23:01:24|01876|1129437|QNCX|52.97M|52970000|1.46|1125740|-46.91|21|2023-08-08|15/06/2023|||||1.460000038147|1|2023-05-29|15/03/2023|-0.34|-0.3092|||1.460000038147|1
2023-05-27 23:01:29|01877|1171599|NAPA|1.5B|1500000000|13.02|568503|-33.88|12|2023-06-08|15/04/2023||0.1203||89790000|13.020000457764|1|2023-03-08|15/01/2023|0.18|0.17|103500000|101710000|14.770000457764|1
2023-05-27 23:01:35|01878|1081602|EVER|311.74M|311740000|9.45|499174|-0.11|23|2023-08-07|15/06/2023||-0.2171||100310000|9.4499998092651|1|2023-05-08|15/03/2023|-0.08|-0.24|109200000|103080000|6.5900001525879|1
2023-05-27 23:01:47|01879|1073473|EVLO|16.8M|16800000|0.15|3650786|-91.86|26|2023-08-03|15/06/2023||-0.1275||0.00|0.15139999985695|1|2023-06-01|15/03/2023|-0.23|-0.1675||0.00|0.15139999985695|1
2023-05-27 23:01:53|01880|958814|FLOW|3.64B|3640000000|86.49|679853|0|28|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1
2023-05-27 23:01:59|01881|20297|VTLE|781.27M|781270000|43.27|665328|-43.45|40|2023-08-02|15/06/2023||4.69||348940000|43.270000457764|1|2023-05-09|15/03/2023|4.5|4.74|332510000|323810000|43.759998321533|1
2023-05-27 23:02:05|01882|24347|TG|243.62M|243620000|7.27|168409|-39.26|40|2023-08-10|15/06/2023|||||7.2699999809265|1|2023-05-08|15/03/2023|0.07||191400000||9.420000076294|1
2023-05-27 23:02:10|01883|1172718|TMCI|1.61B|1610000000|26.25|384248|63.55|13|2023-08-03|15/06/2023||-0.2377||40850000|26.25|1|2023-05-08|15/03/2023|-0.23|-0.23|42200000|39250000|26.469999313354|1
2023-05-27 23:02:20|01884|20157|MNR|2.07B|2070000000|20.98|2364602|0|35|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1
2023-05-27 23:02:28|01885|39296|TGH|1.55B|1550000000|36.50|289012|13.6|40|2023-08-08|15/06/2023||1.22||199830000|36.5|1|2023-05-02|15/03/2023|1.22|1.21|195650000|200920000|35.209999084473|1
2023-05-27 23:02:39|01886|21226|CTS|1.45B|1450000000|45.88|166794|16.65|40|2023-07-27|15/06/2023||0.6504||152980000|45.880001068115|1|2023-04-27|15/03/2023|0.61|0.56|146000000|149650000|41.919998168945|1
2023-05-27 23:02:48|01887|16068|FCFS|4.41B|4410000000|97|178389|35.72|40|2023-07-27|15/06/2023||1.1||451590000|97|1|2023-04-27|15/03/2023|1.25|1.23|762740000|435820000|95.309997558594|1
2023-05-27 23:02:54|01888|1061935|EOLS|499.78M|499780000|8.78|442232|-26.03|26|2023-08-02|15/06/2023||-0.2065||47020000|8.7799997329712|1|2023-05-09|15/03/2023|-0.26|-0.18|41700000|40570000|8.9300003051758|1
2023-05-27 23:03:01|01889|16243|HBIO|248.08M|248080000|5.88|187076|56.8|40|2023-07-27|15/06/2023||0.0633||29570000|5.8800001144409|1|2023-04-25|15/03/2023|0.06|0.04|30000000|28950000|4.9000000953674|1
2023-05-27 23:03:07|01890|16501|LGND|1.25B|1250000000|72.13|109453|-16.68|40|2023-08-07|15/06/2023||0.63||25060000|72.129997253418|1|2023-05-04|15/03/2023|2.28|0.86|44000000|32000000|75.430000305176|1
2023-05-27 23:03:13|01891|20964|GEF|3.1B|3100000000|60.95|175876|-1.46|41|2023-08-30|15/07/2023||1.48||1490000000|60.950000762939|1|2023-06-07|15/04/2023||1.29||1410000000|60.950000762939|1
2023-05-27 23:03:18|01892|1174646|EVCM|2.27B|2270000000|12.08|230055|29.34|13|2023-08-07|15/06/2023||0.0886||170230000|12.079999923706|1|2023-05-09|15/03/2023|-0.11|0.05|161100000|158730000|12.310000419617|1
2023-05-27 23:03:22|01893|1174987|SGHT|448.26M|448260000|9.25|116399|13.78|13|2023-08-10|15/06/2023||-0.3459||22360000|9.25|1|2023-05-04|15/03/2023|-0.35|-0.4|18800000|18860000|10.039999961853|1
2023-05-27 23:03:28|01894|1009134|URGN|233.83M|233830000|9.97|177818|92.84|26|2023-08-15|15/06/2023||-1.06||20380000|9.9700002670288|1|2023-05-11|15/03/2023|-1.3|-1.3|17200000|17120000|11.5|1
2023-05-27 23:03:33|01895|1156702|RVMD|2.72B|2720000000|25.61|1208426|61.17|19|2023-08-09|15/06/2023||-0.8385||2060000|25.610000610352|1|2023-05-08|15/03/2023|-0.72|-0.8031|7010000|3390000|24.340000152588|1
2023-05-27 23:03:40|01896|1082094|CCB|471.82M|471820000|35.52|61493|-7.88|31|2023-07-27|15/06/2023||0.95||104790000|35.520000457764|1|2023-04-27|15/03/2023|0.91|0.8725|103800000|92520000|32.840000152588|1
2023-05-27 23:03:46|01897|41265|LXFR|398.02M|398020000|14.81|120529|-10.19|38|2023-08-02|15/06/2023||0.27||110500000|14.810000419617|1|2023-04-26|15/03/2023|0.2|0.21|101300000|102500000|15.779999732971|1
2023-05-27 23:03:52|01898|1122406|ZYXI|341.84M|341840000|9.40|363154|30.37|25|2023-08-02|15/06/2023||0.0767||44600000|9.3999996185303|1|2023-04-27|15/03/2023|0.04|0.01|42200000|39610000|11.159999847412|1
2023-05-27 23:03:58|01899|17508|AWH|29.37M|29370000|3.5|21773|-54.91|40|2023-08-10|15/06/2023||-0.657||2950000|3.5|1|2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000|0.087764702591241|51
2023-05-27 23:04:03|01900|943140|CTSO|127.47M|127470000|2.9|71009|49.48|35|2023-08-01|15/06/2023||-0.1167||9360000|2.9000000953674|1|2023-05-02|15/03/2023|-0.17|-0.13|9400000|8600000|2.4800000190735|1
2023-05-27 23:04:08|01901|1175111|ERAS|423.63M|423630000|2.81|923160|-49.28|13|2023-08-24|15/06/2023||-0.2619||0.00|2.8099999427795|1|2023-05-15|15/03/2023|-0.22|-0.31|0.00||2.8699998855591|1
2023-05-27 23:04:14|01902|1061417|AGS|227.12M|227120000|5.99|792102|6.39|26|2023-08-09|15/06/2023||-0.0038||83510000|5.9899997711182|1|2023-05-09|15/03/2023|-0.01|-0.08|83200000|77380000|5.3699998855591|1
2023-05-27 23:04:20|01903|16486|DSGR|959.99M|959990000|45.44|25601|18.03|40|2023-07-27|15/06/2023||0.5||359450000|45.439998626709|1|2023-05-04|15/03/2023|0.52|0.41|348270000|336450000|45|1
2023-05-27 23:04:26|01904|955568|SPNE|360.18M|360180000|9.54|324588|13.03|32|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-01|15/12/2022||-0.3719||63420000|9.539999961853|1
2023-05-27 23:04:30|01905|1175346|CRBU|270.31M|270310000|4.41|542194|-46.41|12|2023-08-31|15/06/2023||-0.497||3160000|4.4050002098083|1|2023-05-09|15/03/2023|-0.46|-0.47|3500000|2690000|4.3000001907349|1
2023-05-27 23:04:37|01906|17395|PRTK|90.51M|90510000|1.58|717751|-11.73|39|2023-08-03|15/06/2023||-0.3421||33850000|1.5800000429153|1|2023-05-09|15/03/2023|-0.35|-0.34|31240000|33800000|1.7999999523163|1
2023-05-27 23:04:42|01907|52757|GWRS|271.41M|271410000|11.37|21854|-20.04|30|2023-08-09|15/06/2023||0.08||12850000|11.369999885559|1|2023-05-03|15/03/2023|0.03|0.02|13130000|10950000|10.85000038147|1
2023-05-27 23:04:49|01908|16204|GOOD|455.2M|455200000|11.27|293541|-43.08|40|2023-07-31|15/06/2023||-0.02||37350000|11.270000457764|1|2023-05-03|15/03/2023|-0.02|-0.0233|36550000|37510000|11.720000267029|1
2023-05-27 23:04:55|01909|50891|BEEM|129.55M|129550000|12.04|162436|-15.98|26|2023-08-17|15/06/2023||-0.3687||11660000|12.039999961853|1|2023-05-15|15/03/2023|-0.38|-0.41|13020000|8100000|9.8699998855591|1
2023-05-27 23:05:01|01910|41302|ESPR|138.28M|138280000|1.46|4067285|-73.5|39|2023-08-01|15/06/2023||-0.582||25900000|1.460000038147|1|2023-05-09|15/03/2023|-0.79|-0.67|24300000|21860000|1.3500000238419|1
2023-05-27 23:05:07|01911|1175352|MLNK|1.56B|1560000000|19.29|102040|8.68|12|2023-09-05|15/06/2023||0.0502||77570000|19.290000915527|1|2023-05-02|15/03/2023|0.01|0.04|77100000|74080000|15.109999656677|1
2023-05-27 23:05:12|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2023-05-27 23:05:18|01913|100219|CARM|208.52M|208520000|5.180|169668|16.64|35|2023-05-15|15/03/2023|-1.93|-0.89|3240000|3730000|5.1399998664856|1|2023-02-28|15/12/2022|-0.04|-2.20|3240000|0.00|0.0024524998440933|2023-03-08
2023-05-27 23:05:24|01914|20993|GDOT|927.87M|927870000|17.83|331593|-39.02|40|2023-08-09|15/06/2023||0.4307||342250000|17.829999923706|1|2023-05-04|15/03/2023|0.99|0.78|416380000|386810000|16.360000610352|1
2023-05-27 23:05:30|01915|16323|ICAD|32.33M|32330000|1.28|171569|-65.12|39|2023-08-03|15/06/2023||-0.0958||6820000|1.2799999713898|1|2023-05-15|15/03/2023|-0.14|-0.11|5780000|6190000|1.2999999523163|1
2023-05-27 23:05:37|01916|32325|MTH|4.3B|4300000000|117.05|447710|38.36|40|2023-07-26|15/06/2023||3.43||1270000000|117.05000305176|1|2023-04-26|15/03/2023|3.54|2.58|1280000000|1040000000|125.0299987793|1
2023-05-27 23:05:43|01917|940829|IRMD|610.72M|610720000|48.49|35820|47.43|36|2023-08-01|15/06/2023||0.31||15100000|48.490001678467|1|2023-05-04|15/03/2023|0.3|0.28|15500000|14850000|43.150001525879|1
2023-05-27 23:05:48|01918|1166924|CDAKQ|405.13K|405130|0.01|1680966|-99.62|17|2023-08-03|15/06/2023||-0.2963||678400|0.01999999955297|1|2023-05-29|15/03/2023||-0.3232||678400|0.01999999955297|1
2023-05-27 23:05:54|01919|15758|FBIO|73.74M|73740000|0.549|700665|-35.06|38|2023-08-10|15/06/2023||-0.185||16120000|0.54900002479553|1|2023-05-15|15/03/2023|-0.21|-0.2|12430000|17330000|0.71700000762939|1
2023-05-27 23:06:00|01920|955563|LNTH|6.22B|6220000000|91.05|1001307|37.64|33|2023-07-26|15/06/2023||1.31||305850000|91.050003051758|1|2023-05-04|15/03/2023|1.47|1.29|300780000|280680000|82.51000213623|1
2023-05-27 23:06:06|01921|15561|GRBK|2.19B|2190000000|48.02|404007|100.58|33|2023-08-09|15/06/2023||0.8049||301110000|48.020000457764|1|2023-05-03|15/03/2023|1.37|0.67|452060000|254240000|36.729999542236|1
2023-05-27 23:06:12|01922|21204|GHL|272.64M|272640000|14.5|187112|18.66|40|2023-08-01|15/06/2023||0.5033||71340000|14.5|1|2023-05-03|15/03/2023|-1.27|-0.16|49700000|63010000|6.7600002288818|1
2023-05-27 23:06:19|01923|30818|ITI|191.13M|191130000|4.5|86237|69.17|40|2023-08-08|15/06/2023||0.035||40410000|4.5|1|2023-06-01|15/03/2023||0.035||40470000|4.5|1
2023-05-27 23:06:24|01924|1072038|PACK|276.07M|276070000|3.35|535232|-72.47|22|2023-07-27|15/06/2023||-0.0833||83570000|3.3499999046326|1|2023-05-04|15/03/2023|-0.15|-0.1033|84800000|83540000|3.829999923706|1
2023-05-27 23:06:29|01925|16210|INDT|681.22M|681220000|66.8|125360|6.95|31|2023-07-11|15/06/2023||-0.13||13850000|66.800003051758|1|2023-05-04|15/03/2023|0.51|-0.14|13570000|13150000|66.669998168945|1
2023-05-27 23:06:35|01926|1057276|VVNT|2.58B|2580000000|12.00|2176763|115.83|19|2023-05-11|15/03/2023||-0.1525||414580000|12|1|2023-03-13|15/12/2022|0.09|-0.2375|443100000|424340000|12|1
2023-05-27 23:06:40|01927|1169942|BVS|223.86M|223860000|2.86|1683387|-67.97|14|2023-08-09|15/06/2023||0.0136||129830000|2.8599998950958|1|2023-05-16|15/03/2023|-0.26|-0.15|119060000|116580000|1.2300000190735|1
2023-05-27 23:06:45|01928|20234|HVT|420.21M|420210000|25.81|160209|-7.18|40|2023-08-01|15/06/2023||1.01||243520000|25.809999465942|1|2023-05-02|15/03/2023|0.74|0.78|224750000|232120000|30.069999694824|1
2023-05-27 23:06:51|01929|21139|SCL|2.09B|2090000000|93.64|110819|-14.75|41|2023-07-26|15/06/2023||1.51||670330000|93.639999389648|1|2023-04-25|15/03/2023|0.71|0.97|651440000|640070000|99.330001831055|1
2023-05-27 23:06:56|01930|1171992|EWTX|634.69M|634690000|10.03|177739|74.13|13|2023-08-07|15/06/2023||-0.3833||0.00|10.029999732971|1|2023-05-11|15/03/2023|-0.36|-0.36|0.00||9.9099998474121|1
2023-05-27 23:07:01|01931|1167330|NGMS|915.41M|915410000|27.27|223069|107.22|14|2023-08-09|15/06/2023||-0.0367||60110000|27.270000457764|1|2023-05-10|15/03/2023|0.2|0.01|49530000|60340000|12.939999580383|1
2023-05-27 23:07:07|01932|30875|ERNA|12.23M|12230000|2.32|20739|-81.58|32|2023-05-11|15/03/2023|-1.06||||3|1|2023-03-20|15/12/2022|-1.24|-0.14||0.00|3.4900000095367|1
2023-05-27 23:07:13|01933|945080|ATEX|609.65M|609650000|32.31|156050|-23.05|33|2023-08-09|15/06/2023||-0.615||2000000|32.310001373291|1|2023-06-06|15/03/2023||-0.6633||1040000|32.310001373291|1
2023-05-27 23:07:17|01934|1174605|INTA|2.62B|2620000000|38.94|387390|89.21|12|2023-09-06|15/06/2023||0.0136||93160000|38.939998626709|1|2023-05-08|15/03/2023|0.03|0.0024|92020000|87620000|37.770000457764|1
2023-05-27 23:07:23|01935|968972|SNDX|1.38B|1380000000|20|867614|31.75|30|2023-08-07|15/06/2023||-0.7271||600000|20|1|2023-05-08|15/03/2023|-0.59|-0.65|0.00|800000|20.059999465942|1
2023-05-27 23:07:29|01936|102891|AMPH|2.13B|2130000000|44.14|396193|22|36|2023-08-09|15/06/2023||0.5499||136440000|44.139999389648|1|2023-05-10|15/03/2023|0.62|0.5317|140020000|137270000|36.439998626709|1
2023-05-27 23:07:34|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|133.16|18|2022-11-08|15/09/2022||-1.87||0.00|76.01000213623|1|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000|74.970001220703|1
2023-05-27 23:07:39|01938|991170|FLGT|1.17B|1170000000|39.34|232319|-29.62|28|2023-08-07|15/06/2023||-0.3281||60310000|39.340000152588|1|2023-05-05|15/03/2023|-0.22|-0.52|66200000|59620000|28.520000457764|1
2023-05-27 23:07:45|01939|100227|AKBA|210.1M|210100000|1.13|1574165|233.53|37|2023-08-10|15/06/2023||-0.055||54100000|1.1299999952316|1|2023-05-08|15/03/2023|-0.14|-0.145|40130000|46680000|1.0900000333786|1
2023-05-27 23:07:51|01940|16247|HCCI|822.3M|822300000|33.77|88499|24.47|40|2023-07-26|15/06/2023||0.5775||195730000|33.770000457764|1|2023-05-09|15/03/2023|0.7|0.62|193500000|188900000|33.159999847412|1
2023-05-27 23:07:56|01941|1056452|CASA|107.35M|107350000|1.11|464572|-73.44|24|2023-08-03|15/06/2023||-0.125||62700000|1.1100000143051|1|2023-05-09|15/03/2023|-0.26|-0.09|45300000|66700000|1.2000000476837|1
2023-05-27 23:08:01|01942|1160904|IMVT|2.75B|2750000000|21.05|970872|423.63|18|2023-08-04|15/06/2023||-0.4436||0.00|21.049999237061|1|2023-05-22|15/03/2023|-0.46|-0.4228|0.00|0.00|21.209999084473|1
2023-05-27 23:08:07|01943|20614|CAI|962.84M|962840000|56.00|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2023-05-27 23:08:13|01944|8120|ANF|1.5B|1500000000|29.95|1778821|37.07|39|2023-08-31|15/07/2023||0.1297||813760000|29.950000762939|1|2023-05-24|15/04/2023|0.39|0.01|836000000|814920000|23.010000228882|1
2023-05-27 23:08:18|01945|16453|SMPL|3.61B|3610000000|36.27|580149|-8.73|25|2023-06-29|15/05/2023||0.4104||323440000|36.270000457764|1|2023-04-05|15/02/2023|0.32|0.29|296600000|293310000|38.689998626709|1
2023-05-27 23:08:25|01946|15435|SEEL|112.66M|112660000|0.925|502078|55.47|40|2023-08-04|15/06/2023||-0.0996||0.00|0.924899995327|1|2023-05-15|15/03/2023|-0.12|-0.11|808000|200000|0.85000002384186|1
2023-05-27 23:08:34|01947|102913|QTNTQ|707.45K|707450|0.034|15141|-99.76|36|2023-08-07|15/06/2023||-3.6||11100000|0.03400000184774|1|2023-05-30|15/03/2023||-4.4||10500000|0.03400000184774|1
2023-05-27 23:08:40|01948|41243|TPH|2.92B|2920000000|29.14|1138460|36.17|40|2023-07-20|15/06/2023||0.59||704800000|29.139999389648|1|2023-04-27|15/03/2023|0.73|0.48|768410000|592970000|26.059999465942|1
2023-05-27 23:08:46|01949|15486|ATHX|20.75M|20750000|0.994|152448|-79.4|39|2023-08-09|15/06/2023||-0.29||0.00|0.99400001764297|1|2023-05-18|15/03/2023|-0.43|-0.39|0.00|0.00|0.7907999753952|1
2023-05-27 23:08:53|01950|41291|BNFT|362.02M|362020000|10.5|1008632|20.55|39|2023-05-02|15/03/2023||-0.01||61570000|10.5|1|2023-02-28|15/12/2022||0.3||78670000|10.5|1
2023-05-27 23:08:59|01951|16363|INFI|13.71M|13710000|0.153|918638|-74.71|40|2023-08-08|15/06/2023||-0.12||700000|0.15250000357628|1|2023-05-29|15/03/2023|-0.12|-0.11|731000|600000|0.15250000357628|1
2023-05-27 23:09:04|01952|1172291|ALKT|1.34B|1340000000|14.39|280292|7.23|13|2023-08-02|15/06/2023||-0.0586||63120000|14.390000343323|1|2023-05-03|15/03/2023|-0.0373|-0.0592|60000000|58710000|11.010000228882|1
2023-05-27 23:09:09|01953|1174606|IAS|2.83B|2830000000|18.29|747349|57.54|12|2023-08-10|15/06/2023||0.02||112100000|18.290000915527|1|2023-05-04|15/03/2023|0.02|0.01|106100000|103010000|15.60000038147|1
2023-05-27 23:09:13|01954|1174324|LYEL|721.37M|721370000|2.89|1032461|-29.34|13|2023-08-10|15/06/2023||-0.2525||0.00|2.8900001049042|1|2023-05-04|15/03/2023|-0.27|-0.2575|65000|0.00|2.3199999332428|1
2023-05-27 23:09:18|01955|1175582|TNYA|467.42M|467420000|6.99|649471|15.92|13|2023-09-06|15/06/2023||-0.5067||0.00|6.9899997711182|1|2023-05-10|15/03/2023|-0.43|-0.5633|0.00|0.00|6.5300002098083|1
2023-05-27 23:09:23|01956|1175428|ICVX|410.13M|410130000|9.9|148882|21.32|12|2023-09-11|15/06/2023||-0.624||300000|9.8999996185303|1|2023-05-10|15/03/2023|-0.6|-0.6143|0.00|0.00|7.2300000190735|1
2023-05-27 23:09:27|01957|1174647|DNUT|2.49B|2490000000|14.81|841990|1.44|12|2023-08-16|15/06/2023||0.0679||409130000|14.810000419617|1|2023-05-11|15/03/2023|0.09|0.07|419000000|401640000|14.989999771118|1
2023-05-27 23:09:33|01958|1129440|APLT|75.2M|75200000|1.3|388509|-8.45|20|2023-08-15|15/06/2023||-0.2659||18000000|1.2999999523163|1|2023-05-11|15/03/2023|-0.18|-0.3066|10660000|20000000|1.6499999761581|1
2023-05-27 23:09:39|01959|15687|CENT|1.91B|1910000000|36.7|41331|-18.37|38|2023-08-02|15/06/2023||1.48||1040000000|36.700000762939|1|2023-05-03|15/03/2023|0.9|1.05|909000000|924420000|36.430000305176|1
2023-05-27 23:09:45|01960|40052|AXDX|73.65M|73650000|0.738|298202|32.92|31|2023-08-10|15/06/2023||-0.14||3600000|0.73769998550415|1|2023-05-11|15/03/2023|-0.17|-0.15|2810000|3350000|0.76999998092651|1
2023-05-27 23:09:50|01961|1073426|OBNK|914.19M|914190000|28.61|118125|-25.05|26|2023-07-26|15/06/2023||0.712||92050000|28.610000610352|1|2023-04-26|15/03/2023|0.78|0.91|93530000|97750000|30.559999465942|1
2023-05-27 23:09:54|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|28.211999893188|1|2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000|30.629999160767|1
2023-05-27 23:10:01|01963|17342|MTEM|25.92M|25920000|0.46|753315|-52.65|40|2023-08-10|15/06/2023||-0.27||2550000|0.46000000834465|1|2023-05-15|15/03/2023|0.19|-0.2867|36630000|2330000|0.42980000376701|1
2023-05-27 23:10:09|01964|40983|THRY|789.45M|789450000|22.67|170172|-13.01|25|2023-08-03|15/06/2023||0.566||252710000|22.670000076294|1|2023-05-04|15/03/2023|0.25|0.29|245600000|237690000|22.309999465942|1
2023-05-27 23:10:15|01965|17122|SBGI|996.02M|996020000|15.8|902233|-33.89|40|2023-08-02|15/06/2023||-0.3129||766940000|15.800000190735|1|2023-05-03|15/03/2023|2.64|-0.56|773600000|775140000|18.64999961853|1
2023-05-27 23:10:20|01966|1166406|PRLD|360.18M|360180000|5.53|97226|21.81|15|2023-08-08|15/06/2023||-0.6775||0.00|5.5300002098083|1|2023-05-08|15/03/2023|-0.58|-0.67|0.00|0.00|6.5100002288818|1
2023-05-27 23:10:26|01967|20826|HNI|1.1B|1100000000|26.49|336198|-30.2|40|2023-07-26|15/06/2023||0.215||503640000|26.489999771118|1|2023-05-08|15/03/2023|0.13|-0.03|479100000|462350000|25.219999313354|1
2023-05-27 23:10:31|01968|30748|EVI|237.41M|237410000|18.88|19543|83.12|25|2023-05-29|15/03/2023|0.19||94070000||18.879999160767|1|2023-02-09|15/12/2022|0.15||82640000||22.670000076294|1
2023-05-27 23:10:39|01969|16340|TILE|407.25M|407250000|7.02|380594|-50.53|40|2023-07-27|15/06/2023||0.2467||342240000|7.0199999809265|1|2023-05-05|15/03/2023|0.07|0.18|295800000|282100000|7.7199997901917|1
2023-05-27 23:10:44|01970|1166964|TARS|427.25M|427250000|15.94|139713|13.37|15|2023-08-02|15/06/2023||-1.05||2200000|15.939999580383|1|2023-05-09|15/03/2023|-0.88|-0.956|2500000|3330000|15.590000152588|1
2023-05-27 23:10:50|01971|20631|ESE|2.39B|2390000000|92.88|82882|42.15|40|2023-08-08|15/06/2023||1||239200000|92.879997253418|1|2023-05-09|15/03/2023|0.76|0.71|229100000|218500000|96.430000305176|1
2023-05-27 23:10:55|01972|1165437|VINC|36.76M|36760000|1.73|60037|7.45|15|2023-08-10|15/06/2023||-0.58||0.00|1.7300000190735|1|2023-05-12|15/03/2023|-0.68|-0.24|||1.6599999666214|1
2023-05-27 23:11:01|01973|24440|CCF|1.13B|1130000000|119.41|25695|49.56|39|2023-07-10|15/05/2023|||||119.41000366211|1|2023-04-06|15/02/2023|0.89||94280000||100.05999755859|1
2023-05-27 23:11:07|01974|20589|MWA|2.16B|2160000000|13.8|874844|16.36|40|2023-08-03|15/06/2023||0.2017||351960000|13.800000190735|1|2023-05-08|15/03/2023|0.14|0.15|332900000|330180000|14.939999580383|1
2023-05-27 23:11:13|01975|20243|PZN|710.99M|710990000|9.65|142307|39.25|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2023-05-27 23:11:18|01976|1163244|HYLN|291.13M|291130000|1.61|1608432|-51.8|18|2023-08-08|15/06/2023||-0.179||692000|1.6100000143051|1|2023-05-09|15/03/2023|-0.16|-0.184|310000|652000|1.7599999904633|1
2023-05-27 23:11:22|01977|1172723|FTCI|318.33M|318330000|2.85|1471193|-31.33|12|2023-08-09|15/06/2023||-0.048||47710000|2.8499999046326|1|2023-05-10|15/03/2023|-0.11|-0.1|40890000|38180000|2.6500000953674|1
2023-05-27 23:11:28|01978|977675|OTLK|378.58M|378580000|1.475|684541|-6.05|28|2023-08-17|15/06/2023||-0.0655||0.00|1.4750000238419|1|2023-05-15|15/03/2023|-0.03|-0.0641|0.00|0.00|1.1499999761581|1
2023-05-27 23:11:34|01979|16441|KALU|1.01B|1010000000|63.42|156381|-37.11|40|2023-07-25|15/06/2023||0.4204||823840000|63.419998168945|1|2023-04-26|15/03/2023|0.42|-0.13|808000000|821970000|57.360000610352|1
2023-05-27 23:11:39|01980|1173890|JANX|475.92M|475920000|11.39|113661|3.5|13|2023-08-08|15/06/2023||-0.502||486100|11.380000114441|1|2023-05-09|15/03/2023|-0.42|-0.486|2050000|672350|13.710000038147|1
2023-05-27 23:11:45|01981|1080049|VRCA|240.65M|240650000|5.75|151111|194.12|26|2023-08-09|15/06/2023||-0.2025||322000|5.75|1|2023-05-09|15/03/2023|-0.15|-0.1905|37000|322000|6.6199998855591|1
2023-05-27 23:11:50|01982|1175353|PWSC|3.64B|3640000000|18.16|810423|39.8|12|2023-09-07|15/06/2023||0.2243||171880000|18.159999847412|1|2023-05-04|15/03/2023|0.18|0.2|159500000|159360000|20.180000305176|1
2023-05-27 23:11:56|01983|24415|GRC|651.58M|651580000|24.89|60184|-13.85|36|2023-07-28|15/06/2023||0.27||157210000|24.889999389648|1|2023-04-27|15/03/2023|0.25|0.21|160500000|157380000|23.450000762939|1
2023-05-27 23:12:01|01984|961635|WVE|360.04M|360040000|3.66|358570|177.27|30|2023-08-10|15/06/2023||-0.34||6250000|3.6600000858307|1|2023-05-03|15/03/2023|-0.27|-0.05|12900000|38600000|3.6800000667572|1
2023-05-27 23:12:07|01985|16675|MSON|462.52M|462520000|26.54|158811|0|35|2022-09-08|15/06/2022||-0.1164||23850000|26.540000915527|1|2022-05-05|15/03/2022||-0.1638||21960000|26.540000915527|1
2023-05-27 23:12:12|01986|1168973|OUST|249.97M|249970000|6.44|835634|-70.59|14|2023-08-07|15/06/2023||-1.62||24460000|6.4400000572205|1|2023-05-11|15/03/2023|-6.03|-2.20|17230000|16630000|4.1700000762939|1
2023-05-27 23:12:18|01987|961629|DLTH|192.05M|192050000|5.57|131345|-53|34|2023-09-07|15/07/2023||0.025||140140000|5.5700001716614|1|2023-06-01|15/04/2023||-0.1325||118690000|5.5700001716614|1
2023-05-27 23:12:24|01988|941657|LTRPA|126.9M|126900000|0.632|254979|-45.52|34|2023-08-10|15/06/2023|||||0.63200002908707|1|2023-05-02|15/03/2023|-0.41||371000000||0.72610002756119|1
2023-05-27 23:12:30|01989|943135|JRVR|758.78M|758780000|20.17|177463|-22|35|2023-08-02|15/06/2023||0.5347||205850000|20.170000076294|1|2023-05-02|15/03/2023|0.56|0.52|235600000|202350000|19.450000762939|1
2023-05-27 23:12:35|01990|1080051|MGTA|38.54M|38540000|0.64|488280|-40.19|24|2023-08-10|15/06/2023||-0.28||0.00|0.63999998569489|1|2023-05-29|15/03/2023|-0.48|-0.4||0.00|0.63999998569489|1
2023-05-27 23:12:40|01991|1166960|EAR|100.81M|100810000|4.86|47524|-81.02|14|2023-05-11|15/03/2023|-0.9|-1.90|11800000|7600000|5.5|1|2023-02-23|15/12/2022|-4.39|-1.00|12920000|8060000|7.0700001716614|1
2023-05-27 23:12:46|01992|51519|FORA|75.77M|75770000|2.38|23282|-30.21|26|2023-08-10|15/06/2023||-0.06||5100000|2.3800001144409|1|2023-05-12|15/03/2023|-0.08|-0.11|4870000|5700000|2.4500000476837|1
2023-05-27 23:12:51|01993|1050112|CELC|236.17M|236170000|10.76|76883|73.47|26|2023-08-10|15/06/2023||-0.575||0.00|10.755000114441|1|2023-05-15|15/03/2023|-0.55|-0.37|0.00||9.6499996185303|1
2023-05-27 23:12:57|01994|976458|PR|5.41B|5410000000|9.66|7326155|30.72|28|2023-08-02|15/06/2023||0.4104||708710000|9.6599998474121|1|2023-05-08|15/03/2023|0.34|0.42|616270000|689780000|10.189999580383|1
2023-05-27 23:13:02|01995|1171768|TIL|80.64M|80640000|0.62|595185|-92.18|13|2023-08-11|15/06/2023||-0.1||0.00|0.62000000476837|1|2023-05-29|15/03/2023|-0.44|-0.295||0.00|0.62000000476837|1
2023-05-27 23:13:07|01996|1131057|IDYA|1.27B|1270000000|22.22|668278|113.04|21|2023-08-14|15/06/2023||-0.5592||3750000|22.219999313354|1|2023-05-09|15/03/2023|-0.49|-0.54|7880000|7170000|19.420000076294|1
2023-05-27 23:13:12|01997|1142208|KRUS|887.31M|887310000|80.03|180052|124.87|20|2023-07-18|15/05/2023||0.0377||49540000|80.029998779297|1|2023-04-04|15/02/2023|-0.1|-0.22|43900000|41770000|66.440002441406|1
2023-05-27 23:13:19|01998|29668|RM|244.08M|244080000|25.31|29934|-45.96|40|2023-08-01|15/06/2023||0.705||133160000|25.309999465942|1|2023-05-03|15/03/2023|0.9|0.55|135400000|134710000|25.559999465942|1
2023-05-27 23:13:25|01999|30915|RVP|35.63M|35630000|1.19|36890|-70.62|33|2023-08-15|15/06/2023|||||1.1900000572205|1|2023-05-15|15/03/2023|0.03||11000000||1.4199999570847|1
2023-05-27 23:13:30|02000|1131556|ATER|45.99M|45990000|0.6|873968|-81.81|22|2023-08-03|15/06/2023||-0.12||50780000|0.596499979496|1|2023-05-09|15/03/2023|-0.34|-0.16|34900000|33530000|0.75880002975464|1
2023-05-27 23:13:36|02001|6389|BBBYQ|131.63M|131630000|0.28|117435061|-96.72|31|2023-06-28|15/05/2023||-0.69||1100000000|0.28000000119209|1|2023-04-26|15/02/2023||-1.67||1380000000|0.20000000298023|1
2023-05-27 23:13:42|02002|41231|PBYI|149M|149000000|3.19|309682|62.76|40|2023-08-10|15/06/2023||0.11||59950000|3.1900000572205|1|2023-05-04|15/03/2023|0.09|-0.08|52800000|51000000|2.6300001144409|1
2023-05-27 23:13:50|02003|40984|ENTA|524.07M|524070000|24.89|194996|-34.72|40|2023-08-07|15/06/2023||-2.27||16530000|24.889999389648|1|2023-05-08|15/03/2023|-1.79|-1.97|17800000|19040000|36.020000457764|1
2023-05-27 23:13:56|02004|20627|CSV|400.54M|400540000|26.82|88096|-33.03|40|2023-08-01|15/06/2023||0.5425||93350000|26.819999694824|1|2023-05-03|15/03/2023|0.92|0.59|98160000|92070000|28.959999084473|1
2023-05-27 23:14:01|02005|1172949|HNST|141.08M|141080000|1.51|1069953|-54.79|12|2023-08-11|15/06/2023||-0.12||79780000|1.5099999904633|1|2023-05-09|15/03/2023|-0.2|-0.13|83390000|71590000|1.6000000238419|1
2023-05-27 23:14:07|02006|16840|OSIS|2.01B|2010000000|120.28|106601|45.18|40|2023-08-24|15/06/2023||2.54||382560000|120.2799987793|1|2023-04-27|15/03/2023|1.49|1.47|303000000|304920000|102.4700012207|1
2023-05-27 23:14:11|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|134.9|0||
2023-05-27 23:14:15|02008|1163393|MPLN|868.28M|868280000|1.33|1848036|-74.07|0||
2023-05-27 23:14:21|02009|1174984|FXLV|87.52M|87520000|0.9|432254|-84.81|13|2023-08-24|15/06/2023||0.0407||34000000|0.89999997615814|1|2023-05-29|15/03/2023||0.0333||35000000|0.89999997615814|1
2023-05-27 23:14:25|02010|1174595|GLUE|305.63M|305630000|6.20|167553|-20.31|13|2023-08-10|15/06/2023||-0.6956||0.00|6.1999998092651|1|2023-05-11|15/03/2023|-0.65|-0.6806|0.00|0.00|5.789999961853|1
2023-05-27 23:14:31|02011|1127852|RVYL|32.78M|32780000|0.64|184430|-75.72|24|2023-08-22|15/06/2023||-0.08||13100000|0.63999998569489|1|2023-05-22|15/03/2023|-0.15|-0.08|11290000|12300000|0.46000000834465|1
2023-05-27 23:14:38|02012|17450|UNFI|1.64B|1640000000|27.59|699201|-34.28|39|2023-06-07|15/04/2023||0.6471||7510000000|27.590000152588|1|2023-03-08|15/01/2023|0.78|1.45|7800000000|7770000000|40.959999084473|1
2023-05-27 23:14:44|02013|16273|HLIT|1.9B|1900000000|17.08|1365453|77.36|40|2023-07-31|15/06/2023||0.1433||172780000|17.079999923706|1|2023-05-08|15/03/2023|0.12|0.09|157600000|157820000|13.470000267029|1
2023-05-27 23:14:49|02014|1175599|EWCZ|1.08B|1080000000|17.25|380418|-30.92|12|2023-09-12|15/06/2023||0.1025||58480000|17.25|1|2023-05-10|15/03/2023|0.04|0.05|49900000|50220000|17.709999084473|1
2023-05-27 23:14:55|02015|962503|OCX|35.44M|35440000|0.215|522758|-78.92|30|2023-08-16|15/06/2023||-0.062||370000|0.21500000357628|1|2023-05-11|15/03/2023|0.04|-0.08|300000|457000|0.26679998636246|1
2023-05-27 23:14:59|02016|1173520|DAWN|917.45M|917450000|12.47|842782|116.87|14|2023-08-08|15/06/2023||-0.6193||0.00|12.470000267029|1|2023-05-01|15/03/2023|-0.59|-0.593|0.00|0.00|12.39999961853|1
2023-05-27 23:15:06|02017|6428|ALPN|474.86M|474860000|9.9|107503|9.88|31|2023-08-15|15/06/2023||-0.378||6880000|9.8999996185303|1|2023-05-11|15/03/2023|-0.28|-0.31|9400000|11200000|7.8699998855591|1
2023-05-27 23:15:12|02018|1174489|IPSC|180.53M|180530000|3.03|125310|-63.89|13|2023-08-10|15/06/2023||-0.5311||1950000|3.0299999713898|1|2023-05-11|15/03/2023|-0.53|-0.5237|1720000|1470000|3.4300000667572|1
2023-05-27 23:15:17|02019|1175509|NUVL|2.29B|2290000000|40.23|265829|338.71|13|2023-09-06|15/06/2023||-0.5331||0.00|40.229999542236|1|2023-05-11|15/03/2023|-0.44|-0.5|0.00||40.389999389648|1
2023-05-27 23:15:22|02020|1164147|AFIB|27.99M|27990000|0.97|133823|39.72|16|2023-08-10|15/06/2023||-0.62||4520000|0.966000020504|1|2023-05-11|15/03/2023|-0.57|-0.67|4200000|3870000|0.96020001173019|1
2023-05-27 23:15:29|02021|16554|LXRX|602.81M|602810000|3.18|837883|89.29|40|2023-08-02|15/06/2023||-0.1766||133330|3.1800000667572|1|2023-05-02|15/03/2023|-0.17|-0.1793|24000|33330|2.4400000572205|1
2023-05-27 23:15:35|02022|1095921|CTOS|1.63B|1630000000|6.62|258409|11.07|21|2023-08-09|15/06/2023||0.0184||387910000|6.6199998855591|1|2023-05-09|15/03/2023|0.06|0.03|452200000|393410000|6.25|1
2023-05-27 23:15:41|02023|31071|FRG|1.03B|1030000000|29.17|885949|-26.57|49|2023-08-02|15/06/2023||0.658||1100000000|29.174999237061|1|2023-05-10|15/03/2023|0.11|0.56|1100000000|1100000000|28.89999961853|1
2023-05-27 23:15:47|02024|1163493|GLSI|139.15M|139150000|10.83|43291|36.23|19|2023-08-14|15/06/2023||-0.18||0.00|10.829999923706|1|2023-05-29|15/03/2023||-0.18||0.00|10.829999923706|1
2023-05-27 23:15:52|02025|20984|CHS|641.88M|641880000|5.2|1910506|3.59|39|2023-08-30|15/07/2023||0.3004||586000000|5.1999998092651|1|2023-06-14|15/04/2023||0.274||546000000|5.1999998092651|1
2023-05-27 23:15:58|02026|1162157|RNA|771.93M|771930000|10.9|1336702|-18.72|17|2023-08-08|15/06/2023||-0.7928||2140000|10.89999961853|1|2023-05-09|15/03/2023|-0.74|-0.84|2230000|2220000|11.119999885559|1
2023-05-27 23:16:03|02027|1169493|DSP|284.63M|284630000|4.58|54645|-20.62|12|2023-08-09|15/06/2023||-0.1438||31460000|4.5799999237061|1|2023-05-08|15/03/2023|-0.03|-0.19|41700000|26410000|4.2399997711182|1
2023-05-27 23:16:09|02028|100169|BLBD|842.55M|842550000|26.3|246118|115.57|34|2023-08-09|15/06/2023||0.2033||259970000|26.299999237061|1|2023-05-11|15/03/2023|0.27|0.07|299800000|246570000|19.409999847412|1
2023-05-27 23:16:15|02029|1075232|KNSA|983.49M|983490000|14.07|425607|77.88|26|2023-08-02|15/06/2023||-0.1529||52060000|14.069999694824|1|2023-05-02|15/03/2023|-0.18|-0.16|48300000|51170000|10.979999542236|1
2023-05-27 23:16:20|02030|1169945|NEXI|8.36M|8360000|0.32|255240|-83.8|15|2023-08-07|15/06/2023||-0.42||0.00|0.31999999284744|1|2023-05-15|15/03/2023|-0.37|-0.465|0.00|0.00|0.2800999879837|1
2023-05-27 23:16:27|02031|15966|ECOL|1.51B|1510000000|47.99|746731|0|36|2022-08-11|15/06/2022||0.0434||265060000|47.990001678467|1|2022-05-12|15/03/2022||-0.0229||251220000|47.990001678467|1
2023-05-27 23:16:33|02032|995706|VREX|878.76M|878760000|21.76|318773|-4.56|28|2023-08-03|15/06/2023||0.2675||226250000|21.760000228882|1|2023-05-02|15/03/2023|0.26|0.15|228000000|215700000|17.540000915527|1
2023-05-27 23:16:38|02033|989524|FBK|1.31B|1310000000|28.07|178228|-32.36|28|2023-07-17|15/06/2023||0.6765||130030000|28.069999694824|1|2023-04-17|15/03/2023|0.76|0.73|127210000|131230000|30.10000038147|1
2023-05-27 23:16:44|02034|16699|NATH|288.93M|288930000|70.82|5978|40.77|34|2023-08-04|15/06/2023|||||70.819999694824|1|2023-06-09|15/03/2023|||||70.819999694824|1
2023-05-27 23:16:49|02035|1175510|OMGA|429.18M|429180000|7.8|97765|251.35|13|2023-09-08|15/06/2023||-0.5429||378570|7.8000001907349|1|2023-05-04|15/03/2023|-0.5|-0.5871|508000|506400|7.7199997901917|1
2023-05-27 23:16:55|02036|17154|SFST|196.29M|196290000|24.39|46189|-45.33|36|2023-07-25|15/06/2023||0.4267||25850000|24.389999389648|1|2023-04-25|15/03/2023|0.33|0.6367|22470000|25260000|28.780000686646|1
2023-05-27 23:17:01|02037|1011772|CARS|1.2B|1200000000|18.06|456915|77.93|26|2023-08-03|15/06/2023||0.465||168620000|18.059999465942|1|2023-05-04|15/03/2023|0.17|0.46|167100000|166900000|19.379999160767|1
2023-05-27 23:17:07|02038|17272|STRL|1.45B|1450000000|47.12|247746|93.27|39|2023-07-31|15/06/2023||0.9267||494930000|47.119998931885|1|2023-05-01|15/03/2023|0.64|0.58|403600000|374500000|36.919998168945|1
2023-05-27 23:17:12|02039|1163492|FTHM|106.26M|106260000|5.88|41058|-30.58|18|2023-08-22|15/06/2023||-0.11||89300000|5.8800001144409|1|2023-05-10|15/03/2023|-0.36|-0.26|77500000|75880000|5.3800001144409|1
2023-05-27 23:17:17|02040|1171270|JOAN|63.41M|63410000|1.54|229661|-80.75|12|2023-09-01|15/07/2023||-1.11||446070000|1.539999961853|1|2023-06-05|15/04/2023||-0.6673||480260000|1.539999961853|1
2023-05-27 23:17:23|02041|40982|CUBI|771.25M|771250000|24.68|848022|-38.84|36|2023-07-26|15/06/2023||1.41||163870000|24.680000305176|1|2023-04-27|15/03/2023|1.55|1.18|168020000|149620000|18.079999923706|1
2023-05-27 23:17:28|02042|1052401|LVO|108.93M|108930000|1.28|459533|75.51|26|2023-08-10|15/06/2023||-0.04||25620000|1.2799999713898|1|2023-05-31|15/03/2023||-0.03||25000000|1.2799999713898|1
2023-05-27 23:17:34|02043|949621|ZVRA|170.76M|170760000|5.04|261676|9.57|34|2023-08-10|15/06/2023||-0.225||3110000|5.039999961853|1|2023-05-15|15/03/2023|-0.34|-0.24|2880000|2660000|4.2300000190735|1
2023-05-27 23:17:40|02044|946348|SMMT|1.15B|1150000000|1.650|2151064|73.61|35|2023-08-10|15/06/2023|||||1.6499999761581|1|2023-05-11|15/03/2023|-1.43||||2.1199998855591|1
2023-05-27 23:17:45|02045|1175431|COOK|427.49M|427490000|3.45|420222|-26.6|13|2023-09-07|15/06/2023||-0.0148||160040000|3.4500000476837|1|2023-05-10|15/03/2023|0.04|0.02|153200000|153110000|2.8099999427795|1
2023-05-27 23:17:51|02046|20753|GAMI|470.68M|470680000|18.83|4979|-10.33|38|2023-08-08|15/06/2023|||||18.829999923706|1|2023-05-29|15/03/2023|0.62||59910000||18.829999923706|1
2023-05-27 23:17:56|02047|1012040|ATNX|1.73M|1730000|0.203|238907|-97.93|25|2023-05-11|15/03/2023||-0.09||19200000|1.2000000476837|1|2023-03-14|15/12/2022|-3.22|-1.73|8630000|29680000|2.0199999809265|1
2023-05-27 23:18:01|02048|42975|PPTA|369.52M|369520000|5.85|14140|32.05|16|2023-08-16|15/06/2023||-0.11||0.00|5.8499999046326|1|2023-05-12|15/03/2023|-0.07|-0.07|0.00|0.00|6.9499998092651|1
2023-05-27 23:18:08|02049|17420|ULH|721.34M|721340000|27.44|56484|0.73|40|2023-07-27|15/06/2023||1.09||448100000|27.440000534058|1|2023-04-27|15/03/2023|0.95|0.96|437400000|484400000|26.120000839233|1
2023-05-27 23:18:14|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|132.2|38|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1
2023-05-27 23:18:19|02051|1097841|ADN|56.07M|56070000|1.060|1140815|-23.74|19|2023-08-09|15/06/2023|||||1.0599999427795|1|2023-05-15|15/03/2023|-0.23||1000000||0.799899995327|1
2023-05-27 23:18:26|02052|17196|SMED|171.43M|171430000|8.75|397425|113.41|36|2022-10-26|15/09/2022||0.02||16400000|8.75|1|2022-08-30|15/06/2022||-0.0033||14970000|8.75|1
2023-05-27 23:18:31|02053|1008723|HCC|1.74B|1740000000|33.42|586546|-2.54|26|2023-08-02|15/06/2023||2.3||383280000|33.419998168945|1|2023-05-03|15/03/2023|3.57|2.3|509700000|413540000|33.529998779297|1
2023-05-27 23:18:37|02054|44411|NMIH|2.1B|2100000000|25.26|386073|39.1|36|2023-08-02|15/06/2023||0.8465||122430000|25.260000228882|1|2023-05-02|15/03/2023|0.88|0.83|136800000|120940000|23.280000686646|1
2023-05-27 23:18:42|02055|1171962|DSGN|342.79M|342790000|6.13|380939|-48.7|12|2023-08-07|15/06/2023||-0.392||0.00|6.1300001144409|1|2023-05-09|15/03/2023|-0.35|-0.358|0.00|0.00|7.5999999046326|1
2023-05-27 23:18:46|02056|1176340|VIA|75.57M|75570000|10.45|49771|-75.5|12|2023-05-08|15/03/2023|-0.86||131900000||9.960000038147|1|2023-03-23|15/12/2022|-3.63||117400000||4.2060001373292|5
2023-05-27 23:18:52|02057|959850|UAVS|34.01M|34010000|0.368|548508|-53.1|27|2023-08-15|15/06/2023|||||0.36840000748634|1|2023-05-16|15/03/2023|||||0.37999999523163|1
2023-05-27 23:18:57|02058|1175508|IMRX|189.68M|189680000|6.49|67954|49.77|13|2023-08-09|15/06/2023||-0.52||8330|6.4899997711182|1|2023-05-04|15/03/2023|-0.51|-0.5413|0.00|8330|8.8000001907349|1
2023-05-27 23:19:03|02059|949610|ASXC|122.61M|122610000|0.512|872695|28|34|2023-08-09|15/06/2023||-0.065||2100000|0.5120000243187|1|2023-05-11|15/03/2023|0.09|-0.07|980000|3650000|0.68000000715256|1
2023-05-27 23:19:09|02060|1081600|STIM|83.22M|83220000|2.92|247556|13.62|26|2023-08-08|15/06/2023||-0.335||17380000|2.920000076294|1|2023-05-09|15/03/2023|-0.38|-0.34|15500000|16710000|2.2000000476837|1
2023-05-27 23:19:14|02061|1171266|INNV|819.21M|819210000|6.04|24913|23.01|12|2023-09-19|15/06/2023||-0.0321||175220000|6.039999961853|1|2023-05-09|15/03/2023|-0.05|-0.0474|172540000|174140000|6.4899997711182|1
2023-05-27 23:19:19|02062|991229|IEA|667.40M|667400000|13.72|1435461|66.1|24|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1
2023-05-27 23:19:25|02063|15857|CVGI|320.67M|320670000|10.35|236652|58.26|40|2023-08-09|15/06/2023||0.19||258690000|10.35000038147|1|2023-05-02|15/03/2023|0.28|0.1433|262710000|244100000|7.3899998664856|1
2023-05-27 23:19:31|02064|1082134|HYREQ|321.06K|321060|0.01|533185|-99.05|27|2023-08-14|15/06/2023||-0.11||13840000|0.00999999977648|1|2023-05-29|15/03/2023||-0.13||11970000|0.00999999977648|1
2023-05-27 23:19:37|02065|16644|MNKD|1.2B|1200000000|4.54|3259058|-0.66|40|2023-08-09|15/06/2023||-0.041||41380000|4.539999961853|1|2023-05-09|15/03/2023|-0.04|-0.05|40620000|37410000|3.8800001144409|1
2023-05-27 23:19:43|02066|40324|GTBP|10.76M|10760000|0.29|142232|-88.98|24|2023-08-10|15/06/2023||-0.145||0.00|0.28999999165535|1|2023-05-15|15/03/2023|-0.01|-0.17|||0.28000000119209|1
2023-05-27 23:19:48|02067|1174643|CVRX|274.42M|274420000|13.25|142841|131.24|13|2023-08-02|15/06/2023||-0.6031||8170000|13.25|1|2023-04-27|15/03/2023|-0.55|-0.57|8000000|7200000|9.3900003433228|1
2023-05-27 23:19:53|02068|1121161|HARP|24.68M|24680000|0.66|216473|-66.68|24|2023-08-09|15/06/2023||-0.35||4770000|0.66000002622604|1|2023-05-11|15/03/2023|-0.31|-0.3833|8580000|4810000|0.79579997062683|1
2023-05-27 23:19:58|02069|961627|AVTX|40M|40000000|3.03|48976|-21.09|29|2023-08-10|15/06/2023||-0.78||1000000|3.0299999713898|1|2023-05-04|15/03/2023|-0.85|-0.97|475000|1000000|2.9800000190735|1
2023-05-27 23:20:05|02070|16511|LKFN|1.3B|1300000000|51.3|158232|-29|40|2023-07-24|15/06/2023||0.985||67460000|51.299999237061|1|2023-04-25|15/03/2023|0.94|1.09|51500000|67380000|56.139999389648|1
2023-05-27 23:20:11|02071|16310|HURN|1.45B|1450000000|81.72|146802|35.75|40|2023-08-01|15/06/2023||1||311680000|81.720001220703|1|2023-05-02|15/03/2023|0.87|0.66|317900000|300060000|85.720001220703|1
2023-05-27 23:20:15|02072|1174593|GRPH|155.13M|155130000|2.67|155516|18.14|13|2023-08-10|15/06/2023||-0.2573||0.00|2.670000076294|1|2023-05-29|15/03/2023|-0.43|-0.3315||0.00|2.670000076294|1
2023-05-27 23:20:21|02073|985718|SYRS|76.2M|76200000|3.7|108608|-48.04|28|2023-08-08|15/06/2023||-1.12||3080000|3.7000000476837|1|2023-05-10|15/03/2023|-0.85|-1.05|2950000|3300000|3.1099998950958|1
2023-05-27 23:20:27|02074|17130|SCHN|797.29M|797290000|29.04|215078|-27.42|37|2023-06-28|15/05/2023||0.595||822780000|29.040000915527|1|2023-04-05|15/02/2023|0.14|0.3|755950000|698470000|30.329999923706|1
2023-05-27 23:20:32|02075|20654|OXM|1.67B|1670000000|106.00|172966|19.98|36|2023-09-13|15/07/2023||4.12||440600000|106|1|2023-06-14|15/04/2023||3.75||419100000|106|1
2023-05-27 23:20:38|02076|16976|PSMT|2.26B|2260000000|73.81|115314|-5.27|40|2023-07-06|15/05/2023||0.8647||1100000000|73.809997558594|1|2023-04-10|15/02/2023|1.25|0.88|1140000000|1130000000|70.150001525879|1
2023-05-27 23:20:44|02077|100229|TVTX|1.23B|1230000000|16.42|1398912|-27.05|38|2023-07-27|15/06/2023||-1.08||54740000|16.420000076294|1|2023-05-04|15/03/2023|-0.09|-1.24|44000000|50600000|15.909999847412|1
2023-05-27 23:20:51|02078|32362|GES|1.05B|1050000000|19.63|925632|-2.19|40|2023-08-23|15/07/2023||0.48||646030000|19.629999160767|1|2023-05-24|15/04/2023|-0.07|-0.29|570000000|555500000|17.510000228882|1
2023-05-27 23:20:56|02079|955540|BW|452.64M|452640000|5.1|411145|-23.99|33|2023-08-10|15/06/2023||-0.0275||232380000|5.0999999046326|1|2023-05-10|15/03/2023|-0.18|-0.1|257200000|210800000|5.9499998092651|1
2023-05-27 23:21:03|02080|44403|MMI|1.12B|1120000000|29.06|185118|-29.81|38|2023-08-08|15/06/2023||-0.0065||195500000|29.059999465942|1|2023-05-05|15/03/2023|-0.15|0.23|154800000|238800000|30.739999771118|1
2023-05-27 23:21:08|02081|1175173|ABSI|158.18M|158180000|1.71|455031|-51.69|13|2023-09-05|15/06/2023||-0.2267||2640000|1.710000038147|1|2023-05-15|15/03/2023|-0.26|-0.24|1300000|2240000|1.25|1
2023-05-27 23:21:13|02082|16375|SNEX|1.72B|1720000000|82.77|99355|12.32|39|2023-08-07|15/06/2023||2.28||373790000|82.769996643066|1|2023-05-03|15/03/2023|2.05|2.25|704400000|369530000|95.76000213623|1
2023-05-27 23:21:19|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|-99.97|27|2023-08-08|15/06/2023||0.01||128960000|9.999999747E-5|1|2023-05-10|15/03/2023||0.01||127550000|9.999999747E-5|1
2023-05-27 23:21:25|02084|20559|AVD|508.29M|508290000|17.28|150740|-30.13|40|2023-08-07|15/06/2023||0.335||164700000|17.280000686646|1|2023-05-09|15/03/2023|0.07|0.29|124890000|156700000|18.450000762939|1
2023-05-27 23:21:30|02085|1152990|MCBS|419.15M|419150000|16.67|34861|-18.16|23|2023-07-21|15/06/2023||0.485||30250000|16.670000076294|1|2023-04-21|15/03/2023|0.62|0.495|32250000|30300000|16.229999542236|1
2023-05-27 23:21:36|02086|16775|INSG|111.1M|111100000|1.01|1074817|-51.44|40|2023-08-08|15/06/2023||-0.04||51750000|1.0099999904633|1|2023-05-03|15/03/2023|-0.02|-0.08|50790000|49350000|0.56499999761581|1
2023-05-27 23:21:42|02087|20704|MPX|532.41M|532410000|15.46|29620|45.85|40|2023-07-26|15/06/2023|||||15.460000038147|1|2023-04-26|15/03/2023|0.34||118910000||13.220000267029|1
2023-05-27 23:21:47|02088|942487|ATRA|173.41M|173410000|1.77|1455833|-63.66|34|2023-08-07|15/06/2023||-0.6302||5020000|1.7699999809265|1|2023-05-08|15/03/2023|-0.72|-0.37|1230000|32010000|2.9100000858307|1
2023-05-27 23:21:53|02089|1156639|CSPR|282.20M|282200000|6.780|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2023-05-27 23:21:57|02090|1172579|NPCE|114.32M|114320000|4.5|21925|-27.3|11|2023-08-10|15/06/2023||-0.47||12580000|4.5|1|2023-05-04|15/03/2023|-0.41|-0.4575|14470000|12180000|4.8600001335144|1
2023-05-27 23:22:04|02091|17578|WTBA|287.62M|287620000|17.21|38244|-31.3|40|2023-07-27|15/06/2023||0.4||22000000|17.209999084473|1|2023-04-27|15/03/2023|0.47|0.44|21650000|22100000|16.959999084473|1
2023-05-27 23:22:24|02092|1172382|KRT|312.63M|312630000|15.72|28977|-17.74|14|2023-08-10|15/06/2023||0.4525||121420000|15.720000267029|1|2023-05-10|15/03/2023|0.45|0.43|95800000|94950000|14.789999961853|1
2023-05-27 23:22:33|02093|994715|DSHK|23.47M|23470000|0.254|109771|-82.72|28|2023-08-08|15/06/2023||-0.125||96000000|0.25400000810623|1|2023-05-29|15/03/2023||-0.135||75730000|0.25400000810623|1
2023-05-27 23:22:39|02094|15984|EGAN|223.72M|223720000|7.02|52626|-24.11|39|2023-09-06|15/06/2023||0.05||24880000|7.0199999809265|1|2023-05-11|15/03/2023|0.03|0.01|23000000|23450000|7.1100001335144|1
2023-05-27 23:22:44|02095|1172510|AKYA|208.93M|208930000|5.44|117734|-46.67|13|2023-08-08|15/06/2023||-0.4572||22500000|5.4400000572205|1|2023-05-08|15/03/2023|-0.49|-0.48|21400000|20320000|6.8499999046326|1
2023-05-27 23:22:48|02096|1173019|TALS|117.22M|117220000|2.78|268832|-61.92|12|2023-08-10|15/06/2023||-0.31||0.00|2.7799999713898|1|2023-05-29|15/03/2023|-0.54|-0.5||0.00|2.7799999713898|1
2023-05-27 23:22:53|02097|1163718|TLMD|304.01M|304010000|3.000|1462823|0|10|2022-08-11|15/06/2022||-0.1444||27890000|3|1|2022-05-12|15/03/2022||-0.1446||26900000|3|1
2023-05-27 23:22:58|02098|1174591|TKNO|93.7M|93700000|3.32|69867|-58.5|13|2023-08-09|15/06/2023||-0.255||10650000|3.3199999332428|1|2023-05-10|15/03/2023|-0.31|-0.32|9100000|9160000|1.8099999427795|1
2023-05-27 23:23:03|02099|1174641|AVTE|438.66M|438660000|17.6|70180|42.28|13|2023-08-14|15/06/2023||-0.6237||0.00|17.60000038147|1|2023-05-16|15/03/2023|-0.67|-0.57|||21.079999923706|1
2023-05-27 23:23:08|02100|1175356|SNPO|666.18M|666180000|8.74|39561|-27.35|13|2023-08-24|15/06/2023||0.1534||264140000|8.7399997711182|1|2023-05-09|15/03/2023|0.0479|0.0087|252040000|234090000|9.4499998092651|1
2023-05-27 23:23:13|02101|1175585|MXCT|423.2M|423200000|332.5|549500|-7.26|11|2023-09-20|15/06/2023||-0.084||12610000|4.0900001525879|1|2023-05-10|15/03/2023|-0.11|-0.08|8600000|8270000|4.6799998283386|1
2023-05-27 23:23:18|02102|15647|CASS|538.37M|538370000|39.25|59136|15.65|33|2023-07-27|15/06/2023||0.75||51540000|39.25|1|2023-04-17|15/03/2023|0.51|0.71|49340000|50170000|42.75|1
2023-05-27 23:23:24|02103|1174426|CYT|78.35M|78350000|2.21|50849|15.71|13|2023-08-07|15/06/2023||-0.2706||0.00|2.210000038147|1|2023-05-10|15/03/2023|-0.35|-0.2672|0.00|0.00|2.1600000858307|1
2023-05-27 23:23:29|02104|1172511|BMEA|1.11B|1110000000|31.43|932702|504.42|12|2023-08-09|15/06/2023||-0.8549||0.00|31.430000305176|1|2023-05-02|15/03/2023|-0.98|-0.8106|0.00|0.00|31.709999084473|1
2023-05-27 23:23:34|02105|995922|CLPR|228.86M|228860000|5.4|54859|-38.07|28|2023-08-08|15/06/2023||-0.05||36340000|5.4000000953674|1|2023-05-04|15/03/2023|-0.19|-0.06|33700000|35840000|5.4699997901917|1
2023-05-27 23:23:39|02106|1167060|BDSX|108.27M|108270000|1.38|86660|-4.83|15|2023-08-08|15/06/2023||-0.1946||11760000|1.3799999952316|1|2023-05-11|15/03/2023|-0.24|-0.24|9050000|11390000|1.6399999856949|1
2023-05-27 23:23:44|02107|1169480|ANGN|28.6M|28600000|0.95|69302|-28.05|15|2023-08-10|15/06/2023||-0.57||800000|0.94980001449585|1|2023-05-29|15/03/2023|-0.15|-0.54||800000|0.94980001449585|1
2023-05-27 23:23:50|02108|1073097|IBEX|375.36M|375360000|20.57|112299|14.4|18|2023-09-28|15/06/2023||0.3941||139750000|20.569999694824|1|2023-05-17|15/03/2023|0.59|0.39|131600000|141590000|18.780000686646|1
2023-05-27 23:23:55|02109|15677|CCRN|932.82M|932820000|25.96|600967|53.16|40|2023-08-02|15/06/2023||0.7471||554600000|25.959999084473|1|2023-05-03|15/03/2023|0.84|0.75|622710000|595030000|21.379999160767|1
2023-05-27 23:24:02|02110|25321|IMAX|938.95M|938950000|17.20|552151|7.03|35|2023-07-26|15/06/2023||0.2095||91040000|17.200000762939|1|2023-04-27|15/03/2023|0.16|0.13|86900000|79670000|19.39999961853|1
2023-05-27 23:24:08|02111|20175|CCO|613.21M|613210000|1.27|2369718|-19.11|40|2023-08-10|15/06/2023||-0.0545||663630000|1.2699999809265|1|2023-05-09|15/03/2023|-0.073|-0.18|545400000|545900000|1.2599999904633|1
2023-05-27 23:24:13|02112|1073037|COGT|796.73M|796730000|11.23|632797|125.96|26|2023-08-14|15/06/2023||-0.5875||0.00|11.229999542236|1|2023-05-09|15/03/2023|-0.54|-0.5713|0.00|0.00|11.840000152588|1
2023-05-27 23:24:20|02113|17493|VIVO|1.49B|1490000000|33.97|635665|29.07|39|2023-05-05|15/03/2023||0.215||72850000|33.970001220703|1|2023-02-01|15/12/2022||0.2||72310000|33.970001220703|1
2023-05-27 23:24:24|02114|1175179|XPOF|1.31B|1310000000|26.53|578618|55.15|13|2023-08-22|15/06/2023||0.141||71960000|26.530000686646|1|2023-05-04|15/03/2023|0.02|0.15|70700000|65930000|32.509998321533|1
2023-05-27 23:24:30|02115|41313|MBII|145.56M|145560000|0.7981|908403|-29.37|33|2022-11-14|15/09/2022||-0.04||15300000|0.79809999465942|1|2022-08-15|15/06/2022||-0.04||16000000|0.79809999465942|1
2023-05-27 23:24:36|02116|17346|INVA|860.73M|860730000|13.14|734168|-14.68|40|2023-07-26|15/06/2023||0.275||67060000|13.140000343323|1|2023-05-09|15/03/2023|0.51|0.23|76370000|61460000|11.680000305176|1
2023-05-27 23:24:43|02117|17611|DZSI|206.28M|206280000|6.62|174725|-59.93|37|2023-08-10|15/06/2023||0.0684||101740000|6.6199998855591|1|2023-05-08|15/03/2023|-0.06|-0.04|91000000|95980000|6.6199998855591|1
2023-05-27 23:24:47|02118|1173521|OMIC|77.8M|77800000|1.08|183403|-62.24|14|2023-08-01|15/06/2023||-0.3866||1860000|1.0800000429153|1|2023-05-09|15/03/2023|0.33|-0.36|860000|1360000|1.0499999523163|1
2023-05-27 23:24:52|02119|1174640|ABOS|197.33M|197330000|4.81|174302|38.22|13|2023-08-14|15/06/2023||-0.3576||0.00|4.8099999427795|1|2023-05-09|15/03/2023|-0.28|-0.3454|0.00|0.00|4.8499999046326|1
2023-05-27 23:24:58|02120|20820|FOR|984.98M|984980000|19.74|111191|18.42|40|2023-07-27|15/06/2023||0.4727||257670000|19.739999771118|1|2023-04-20|15/03/2023|0.54|0.3434|301500000|215000000|15.510000228882|1
2023-05-27 23:25:03|02121|1175512|RXST|891.17M|891170000|26.23|263514|93.26|12|2023-09-07|15/06/2023||-0.4873||18840000|26.22500038147|1|2023-05-09|15/03/2023|-0.31|-0.53|17500000|16280000|19.409999847412|1
2023-05-27 23:25:11|02122|1163664|SFT|26.96M|26960000|1.590|278140|-84.41|16|2023-05-11|15/03/2023|-2.84|-2.72|57690000|56750000|1.9400000572205|1|2023-03-08|15/12/2022|1.07|-4.68|65570000|73200000|0.00087098367015032|2023-03-08
2023-05-27 23:25:16|02123|1175114|RPID|44.86M|44860000|1.06|61320|-78.46|13|2023-08-24|15/06/2023||-0.3397||4430000|1.0599999427795|1|2023-05-05|15/03/2023|-0.32|-0.36|5040000|4200000|0.87050002813339|1
2023-05-27 23:25:21|02124|1072223|BWB|253.93M|253930000|9.09|129388|-42.94|27|2023-07-27|15/06/2023||0.3233||31600000|9.0900001525879|1|2023-04-26|15/03/2023|7|0.33|30510000|31170000|9.6000003814697|1
2023-05-27 23:25:26|02125|1173831|DIBS|145M|145000000|3.67|152088|-31.66|11|2023-08-09|15/06/2023||-0.2315||21260000|3.670000076294|1|2023-05-10|15/03/2023|-0.21|-0.23|22200000|21980000|4.1900000572205|1
2023-05-27 23:25:31|02126|1175518|WEBR|436.43M|436430000|8.12|637685|10.33|11|2023-05-15|15/03/2023||0.1823||482190000|8.1199998855591|1|2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000|8.1499996185303|1
2023-05-27 23:25:37|02127|1175121|ZVIA|263.51M|263510000|3.73|81494|58.72|13|2023-08-10|15/06/2023||-0.1438||50580000|3.7300000190735|1|2023-05-09|15/03/2023|-0.04|-0.14|43300000|42020000|3.289999961853|1
2023-05-27 23:25:42|02128|995092|NEX|1.86B|1860000000|8.050|4360833|-27.08|28|2023-08-07|15/06/2023||0.6478||973770000|8.0500001907349|1|2023-04-25|15/03/2023|0.66|0.59|935700000|926700000|8.5699996948242|1
2023-05-27 23:25:47|02129|1081650|HQI|340.83M|340830000|24.52|22284|64.9|26|2023-08-08|15/06/2023||0.31||10460000|24.520000457764|1|2023-05-11|15/03/2023|0.17|0.3|9300000|9700000|19.829999923706|1
2023-05-27 23:25:54|02130|20768|NLS|43.61M|43610000|1.37|178280|-36.87|39|2023-08-08|15/06/2023||-0.3533||47570000|1.3700000047684|1|2023-05-23|15/03/2023|-0.66|-0.5|68400000|51600000|1.2400000095367|1
2023-05-27 23:25:59|02131|1172939|HOWL|101.14M|101140000|2.84|47039|-27.55|13|2023-08-10|15/06/2023||-0.325||9870000|2.8399999141693|1|2023-05-11|15/03/2023|-0.34|-0.48|4460000|2030000|3.039999961853|1
2023-05-27 23:26:04|02132|1169485|TERN|614.98M|614980000|10.85|406700|600|15|2023-08-14|15/06/2023||-0.334||0.00|10.85000038147|1|2023-05-15|15/03/2023|-0.31|-0.2675|0.00|0.00|12.659999847412|1
2023-05-27 23:26:09|02133|21006|SRI|454.25M|454250000|16.51|166312|-15.12|40|2023-08-02|15/06/2023||-0.14||237500000|16.510000228882|1|2023-05-03|15/03/2023|-0.25|-0.3|241330000|224800000|18.989999771118|1
2023-05-27 23:26:15|02134|1123001|KLDO|42|42|0.290|7769231|0|19|2022-08-10|15/06/2022||-0.25||0.00|0.28999999165535|1|2022-05-19|15/03/2022||-0.51||0.00|0.28999999165535|1
2023-05-27 23:26:20|02135|1166238|LSF|7.27M|7270000|0.75|30498|-72.52|17|2023-08-09|15/06/2023||-0.51||8800000|0.75|1|2023-05-10|15/03/2023|-0.4|-0.71|8100000|7750000|0.83936101198196|1
2023-05-27 23:26:24|02136|1171974|KLTR|233.26M|233260000|1.71|129605|-7.07|12|2023-08-16|15/06/2023||-0.0476||42960000|1.710000038147|1|2023-05-09|15/03/2023|0.03|-0.06|43270000|42730000|1.7599999904633|1
2023-05-27 23:26:29|02137|1175149|PECO|3.75B|3750000000|28.53|589214|-19.38|13|2023-08-03|15/06/2023||0.1132||146670000|28.530000686646|1|2023-05-02|15/03/2023|0.14|0.13|151000000|146080000|31.379999160767|1
2023-05-27 23:26:35|02138|102893|ARDX|701.29M|701290000|3.270|7425137|431.62|35|2023-08-11|15/06/2023||-0.0912||14430000|3.2699999809265|1|2023-05-03|15/03/2023|-0.13|-0.1275|11400000|5920000|4.4400000572205|1
2023-05-27 23:26:40|02139|1172765|RAIN|40M|40000000|1.1|978633|-52.59|11|2023-08-08|15/06/2023||-0.5257||0.00|1.1000000238419|1|2023-05-11|15/03/2023|-0.56|-0.62|0.00||9.1499996185303|1
2023-05-27 23:26:45|02140|50977|OTRK|13.85M|13850000|0.47|172828|-70.47|31|2023-08-16|15/06/2023||-0.37||7500000|0.47251001000404|1|2023-05-10|15/03/2023|-0.35|-0.42|2530000|4500000|0.44999998807907|1
2023-05-27 23:26:51|02141|50880|WKHS|160.49M|160490000|0.86|4825836|-68.36|28|2023-08-07|15/06/2023||-0.1483||16960000|0.86049997806549|1|2023-05-15|15/03/2023|-0.15|-0.178|1690000|9860000|0.90689998865128|1
2023-05-27 23:26:56|02142|16518|LMNR|292.07M|292070000|16.38|64798|40.96|43|2023-09-11|15/07/2023||0.4367||54290000|16.379999160767|1|2023-06-06|15/04/2023||0.1933||49200000|16.379999160767|1
2023-05-27 23:27:01|02143|1166741|KRON|90.48M|90480000|1.57|315214|-53.96|15|2023-08-10|15/06/2023||-0.5475||625000|1.5700000524521|1|2023-05-10|15/03/2023|-0.46|-0.44|1220000|5000000|1.8200000524521|1
2023-05-27 23:27:06|02144|1166409|AVO|884.87M|884870000|12.51|107024|-6.5|18|2023-09-11|15/07/2023||0.2611||256230000|12.510000228882|1|2023-06-08|15/04/2023||-0.006||218110000|12.510000228882|1
2023-05-27 23:27:12|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|31|2022-07-28|15/06/2022||0.64||110500000|30.879999160767|1|2022-05-11|15/03/2022||0.66||108100000|30.879999160767|1
2023-05-27 23:27:18|02146|21254|LRN|1.69B|1690000000|40.12|426546|2.9|40|2023-08-08|15/06/2023||0.7696||457860000|40.119998931885|1|2023-04-25|15/03/2023|1.3|1.07|470300000|455960000|38.099998474121|1
2023-05-27 23:27:24|02147|15708|CHEF|1.24B|1240000000|31.27|333170|-11.14|40|2023-08-02|15/06/2023||0.4683||753550000|31.270000457764|1|2023-05-03|15/03/2023|0.12|0.09|719600000|634460000|32.549999237061|1
2023-05-27 23:27:28|02148|1175429|RLYB|239.7M|239700000|6.35|56971|-51.15|11|2023-09-07|15/06/2023||-0.4866||0.00|6.3499999046326|1|2023-05-09|15/03/2023|-0.43|-0.49|0.00||6|1
2023-05-27 23:27:34|02149|1159668|ORIC|226.82M|226820000|5.03|150398|58.18|17|2023-08-09|15/06/2023||-0.5665||0.00|5.0300002098083|1|2023-05-08|15/03/2023|-0.53|-0.55|0.00||5.1100001335144|1
2023-05-27 23:27:39|02150|1076696|TALO|1.6B|1600000000|12.72|2014193|-41.41|28|2023-08-09|15/06/2023||0.41||386830000|12.720000267029|1|2023-05-08|15/03/2023|-0.01|0.3238|322580000|351330000|13.39999961853|1
2023-05-27 23:27:46|02151|32346|WNC|1.15B|1150000000|24.17|602718|60.17|40|2023-08-02|15/06/2023||1.2||740560000|24.170000076294|1|2023-04-26|15/03/2023|1.04|0.48|621000000|624320000|22.180000305176|1
2023-05-27 23:27:51|02152|1169714|CLNN|73.93M|73930000|0.94|305591|-57.33|16|2023-08-08|15/06/2023||-0.1378||123330|0.93999999761581|1|2023-05-12|15/03/2023|-0.15|-0.14|100000|134170|0.88999998569489|1
2023-05-27 23:27:57|02153|1173261|VERA|336.83M|336830000|7.61|385104|-48.72|13|2023-08-14|15/06/2023||-0.6162||0.00|7.6100001335144|1|2023-05-11|15/03/2023|-0.8|-0.5689|0.00|0.00|7.6999998092651|1
2023-05-27 23:28:02|02154|1089251|RTL|828.56M|828560000|6.19|926401|-20.74|25|2023-08-10|15/06/2023||||114770000|6.1900000572205|1|2023-05-10|15/03/2023|-0.14||113600000|118740000|5.4200000762939|1
2023-05-27 23:28:07|02155|960585|TH|1.46B|1460000000|14.45|630929|137.66|23|2023-08-15|15/06/2023||0.4167||137030000|14.449999809265|1|2023-05-09|15/03/2023|0.38|0.4|147800000|139270000|12.25|1
2023-05-27 23:28:13|02156|1075455|RFL|48.62M|48620000|2.00|60559|9.89|24|2023-03-14|15/01/2023|-0.13||70000||1.9400000572205|1|2022-12-13|15/10/2022|-0.22||70000||1.9099999666214|1
2023-05-27 23:28:18|02157|994772|AQB|35.1M|35100000|0.492|302613|-64.35|26|2023-08-08|15/06/2023||-0.0833||933330|0.49200001358986|1|2023-05-04|15/03/2023|-0.09|-0.08|397850|750000|0.5518000125885|1
2023-05-27 23:28:23|02158|1174323|CNVY|769.56M|769560000|10.51|195006|76.94|12|2023-03-23|15/12/2022||0.1333||114330000|10.510000228882|1|2022-11-09|15/09/2022||0.08||96710000|10.510000228882|1
2023-05-27 23:28:28|02159|1169349|LABP|9.01M|9010000|2.89|185326|371.76|16|2023-07-27|15/06/2023||-1.07||0.00|0.0014285714804272|2023-05-26|2023-05-12|15/03/2023|-0.9|-0.95|0.00|0.00|0.00014567473885804|2023-05-26
2023-05-27 23:28:34|02160|41308|GOGO|1.92B|1920000000|14.96|485910|-25.31|40|2023-08-04|15/06/2023||0.13||104830000|14.960000038147|1|2023-05-03|15/03/2023|0.15|0.1267|98600000|101260000|13.140000343323|1
2023-05-27 23:28:40|02161|989650|DFIN|1.32B|1320000000|44.83|189580|45.93|28|2023-08-03|15/06/2023||0.8067||222810000|44.830001831055|1|2023-05-03|15/03/2023|0.62|0.46|198600000|185000000|41.779998779297|1
2023-05-27 23:28:46|02162|41182|XPRO|1.9B|1900000000|17.5|633239|24.11|40|2023-08-03|15/06/2023||0.2075||355830000|17.5|1|2023-05-04|15/03/2023|0.01|0.2|339000000|328290000|18.489999771118|1
2023-05-27 23:28:51|02163|101874|LPG|980.49M|980490000|24.28|595202|49.14|36|2023-08-02|15/06/2023||1.13||102650000|24.280000686646|1|2023-05-24|15/03/2023|1.94|1.51|133600000|111980000|23.85000038147|1
2023-05-27 23:28:56|02164|1167131|AVIR|390.31M|390310000|4.68|769444|-38.05|17|2023-08-09|15/06/2023||-0.4954||0.00|4.6799998283386|1|2023-05-08|15/03/2023|-0.43|-0.4763|0.00|0.00|3.3499999046326|1
2023-05-27 23:29:01|02165|1175844|ELYM|80.98M|80980000|3|10950|-4.76|12|2023-09-11|15/06/2023||-0.25||0.00|3|1|2023-05-11|15/03/2023|-0.84|-0.25|0.00|0.00|3.7200000286102|1
2023-05-27 23:29:08|02166|995701|REVG|627.26M|627260000|10.55|146050|-14.85|28|2023-09-06|15/07/2023||0.266||609110000|10.550000190735|1|2023-06-06|15/04/2023||0.202||580470000|10.550000190735|1
2023-05-27 23:29:14|02167|16345|IIIN|610.84M|610840000|31.42|77418|-15.45|39|2023-07-20|15/06/2023||0.845||198530000|31.420000076294|1|2023-04-20|15/03/2023|0.26|0.46|159050000|170830000|27.719999313354|1
2023-05-27 23:29:20|02168|1010526|SOI|363.16M|363160000|7.93|312314|-42.66|27|2023-08-01|15/06/2023||0.2256||84910000|7.9299998283386|1|2023-05-01|15/03/2023|0.24|0.22|82720000|87770000|7.6799998283386|1
2023-05-27 23:29:26|02169|17573|WSBF|308.44M|308440000|13.64|77939|-19.72|35|2023-08-01|15/06/2023||0.23||35500000|13.640000343323|1|2023-04-25|15/03/2023|0.1|0.07|32350000|28200000|14.340000152588|1
2023-05-27 23:29:32|02170|13962|ADTN|711.83M|711830000|9.05|828673|-51.53|40|2023-08-02|15/06/2023||-0.004||329400000|9.0500001907349|1|2023-05-09|15/03/2023|-0.06|0.0667|323910000|343790000|8.6199998855591|1
2023-05-27 23:29:37|02171|1160912|GAN|62.56M|62560000|1.40|288239|-57.19|16|2023-08-14|15/06/2023||-0.1817||37730000|1.3999999761581|1|2023-05-10|15/03/2023|0.03|-0.13|35130000|37880000|1.5900000333786|1
2023-05-27 23:29:43|02172|20455|MOD|1.43B|1430000000|27.43|368855|152.81|40|2023-08-02|15/06/2023||0.4617||570420000|27.430000305176|1|2023-05-24|15/03/2023|0.67|0.47|618100000|585050000|20.639999389648|1
2023-05-27 23:29:49|02173|100193|NLTX|35.12M|35120000|0.82|423051|-19.61|36|2023-08-16|15/06/2023||-0.1||0.00|0.81999999284744|1|2023-05-29|15/03/2023|-0.26|-0.125||0.00|0.81999999284744|1
2023-05-27 23:29:54|02174|1096075|STRO|296.04M|296040000|4.9|476621|11.87|24|2023-08-07|15/06/2023||-0.7275||13060000|4.9000000953674|1|2023-05-15|15/03/2023|-0.85|-0.7838|12670000|12130000|5.6399998664856|1
2023-05-27 23:29:59|02175|958237|IBRX|1.11B|1110000000|2.54|5899970|-25.73|29|2023-08-09|15/06/2023||-0.28||25000|2.539999961853|1|2023-05-29|15/03/2023|-0.27|-0.27|360000|25000|2.539999961853|1
2023-05-27 23:30:04|02176|1156573|ARQT|515.95M|515950000|8.4|1216307|-57.27|21|2023-08-03|15/06/2023||-1.25||5270000|8.3999996185303|1|2023-05-09|15/03/2023|-1.31|-1.28|2800000|3100000|14.260000228882|1
2023-05-27 23:30:09|02177|1175178|OB|238.88M|238880000|4.67|110824|-21.25|12|2023-08-15|15/06/2023||-0.1175||236680000|4.6700000762939|1|2023-05-09|15/03/2023|-0.09|-0.05|231800000|227600000|3.7000000476837|1
2023-05-27 23:30:14|02178|1166963|PRAX|62.1M|62100000|1|1600568|-88.07|17|2023-08-14|15/06/2023||-0.7225||0.00|1|1|2023-05-11|15/03/2023|-0.71|-0.785|683000|0.00|1.0700000524521|1
2023-05-27 23:30:21|02179|13958|TWI|666.63M|666630000|10.56|583292|-41.1|40|2023-08-03|15/06/2023||0.43||563070000|10.560000419617|1|2023-05-03|15/03/2023|0.53|0.56|549000000|574450000|9.8599996566772|1
2023-05-27 23:30:26|02180|943148|KE|621.82M|621820000|25.15|97185|38.49|35|2023-08-02|15/06/2023||0.71||466560000|25.14999961853|1|2023-05-04|15/03/2023|0.65|0.68|484700000|452790000|20.319999694824|1
2023-05-27 23:30:32|02181|21179|RGS|45.57M|45570000|1|300565|37.29|40|2023-08-22|15/06/2023||-0.04||58020000|1|1|2023-05-03|15/03/2023|-0.05|-0.05|55770000|75500000|1.1799999475479|1
2023-05-27 23:30:37|02182|1027142|RBB|209.3M|209300000|11.02|41064|-48.17|26|2023-07-24|15/06/2023||0.595||36480000|11.020000457764|1|2023-04-25|15/03/2023|0.58|0.71|36460000|37750000|13.609999656677|1
2023-05-27 23:30:41|02183|1127925|HOOK|66.76M|66760000|1.22|838831|-25.15|21|2023-08-16|15/06/2023||-0.252||4390000|1.2200000286102|1|2023-05-11|15/03/2023|-0.27|-0.226|3180000|4390000|1.8600000143051|1
2023-05-27 23:30:46|02184|1024880|KALA|35.35M|35350000|15.05|592866|-13.31|25|2023-05-09|15/03/2023|-6.99|-4.52||0.00|15.800000190735|1|2023-03-28|15/12/2022|-7.97|-6.56||0.00|15.109999656677|1
2023-05-27 23:30:52|02185|100177|TRVN|12.61M|12610000|1.15|2499592|-81.41|36|2023-05-15|15/12/2022|-0.81|-1.75||300000|1.3500000238419|1|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750|0.00217977239871|2022-11-10
2023-05-27 23:30:56|02186|1172947|FSBC|333.61M|333610000|19.33|37463|-25.8|14|2023-07-25|15/06/2023||0.6898||30480000|19.329999923706|1|2023-04-25|15/03/2023|0.77|0.69|30520000|30100000|19.450000762939|1
2023-05-27 23:31:01|02187|1096136|NGM|261.08M|261080000|3.17|295783|-76.33|24|2023-08-15|15/06/2023||-0.5055||5250000|3.170000076294|1|2023-05-04|15/03/2023|-0.58|-0.5171|2250000|6140000|3.9000000953674|1
2023-05-27 23:31:07|02188|20822|GEFb|3.1B|3100000000|70.88|21933|16.98|40|2023-08-30|15/07/2023||1.48||1490000000|70.879997253418|1|2023-06-07|15/04/2023||1.29||1410000000|70.879997253418|1
2023-05-27 23:31:11|02189|1171798|RXDX|9.5B|9500000000|198.60|1113282|603.26|12|2023-08-10|15/06/2023||-0.9516||570750|198.60000610352|1|2023-05-09|15/03/2023|-0.86|-0.91|1110000|550000|194.2200012207|1
2023-05-27 23:31:16|02190|962331|RMR|685.51M|685510000|21.68|81564|-26.21|30|2023-08-09|15/06/2023||0.525||242940000|21.680000305176|1|2023-05-03|15/03/2023|1.11|0.49|208420000|240220000|23.540000915527|1
2023-05-27 23:31:21|02191|1137412|PSNL|90.29M|90290000|1.93|335484|-53.04|21|2023-08-02|15/06/2023||-0.5356||18800000|1.9299999475479|1|2023-05-03|15/03/2023|-0.61|-0.58|18900000|20550000|2.2000000476837|1
2023-05-27 23:31:27|02192|994019|PRTH|257.79M|257790000|3.37|25110|-37.01|22|2023-08-16|15/06/2023||-0.1||187600000|3.3699998855591|1|2023-05-11|15/03/2023|-0.15|-0.14|185030000|171290000|3.6600000858307|1
2023-05-27 23:31:32|02193|16001|EMKR|41.7M|41700000|0.773|285856|-76.21|38|2023-08-03|15/06/2023||-0.1333||27980000|0.77310001850128|1|2023-05-04|15/03/2023|-0.18|-0.16|26800000|27580000|1.0599999427795|1
2023-05-27 23:31:37|02194|1054795|MCB|330.84M|330840000|29.51|657704|-60.94|26|2023-07-26|15/06/2023||1.94||66830000|29.510000228882|1|2023-04-18|15/03/2023|2.25|1.94|65500000|66650000|31.159999847412|1
2023-05-27 23:31:43|02195|17155|SGC|148.65M|148650000|9.01|47343|-49.41|38|2023-07-27|15/06/2023||0.095||141310000|9.0100002288818|1|2023-05-08|15/03/2023|0.06|0.12|130800000|143140000|7.539999961853|1
2023-05-27 23:31:48|02196|1175171|INST|3.46B|3460000000|24.13|118977|34.88|12|2023-08-15|15/06/2023||0.1727||125120000|24.129999160767|1|2023-05-01|15/03/2023|0.19|0.28|128840000|125000000|26.530000686646|1
2023-05-27 23:31:53|02197|16023|ESCA|159.3M|159300000|11.6|16633|-13.24|35|2023-08-10|15/06/2023||0.32||86800000|11.60000038147|1|2023-05-09|15/03/2023|-0.07|0.18|56900000|62250000|15.420000076294|1
2023-05-27 23:32:00|02198|16406|ITIC|261.49M|261490000|137.80|2479|-14.46|37|2023-08-07|15/06/2023|||||137.80000305176|1|2023-05-22|15/03/2023|0.62||39110000||141.5|1
2023-05-27 23:32:05|02199|1131053|ALTG|466.75M|466750000|14.42|265653|38.79|20|2023-08-09|15/06/2023||0.11||458480000|14.420000076294|1|2023-05-10|15/03/2023|0.04|-0.1075|420700000|395670000|13.75|1
2023-05-27 23:32:11|02200|1052094|HBB|135.32M|135320000|9.6|13547|-11.44|26|2023-08-02|15/06/2023||0.22||144100000|9.6000003814697|1|2023-05-03|15/03/2023|0.34|0.29|128300000|144100000|9.6999998092651|1
2023-05-27 23:32:15|02201|1167954|FDMT|605.53M|605530000|17.61|557527|136.69|16|2023-08-10|15/06/2023||-0.8333||1200000|17.610000610352|1|2023-05-10|15/03/2023|-0.88|-0.89|300000|1030000|17.329999923706|1
2023-05-27 23:32:20|02202|16587|STGW|1.71B|1710000000|6.2|1041989|-23.46|40|2023-08-03|15/06/2023||0.1907||680520000|6.1999998092651|1|2023-05-09|15/03/2023|0.13|0.21|622000000|683010000|5.8400001525879|1
2023-05-27 23:32:26|02203|17212|VIRX|56.08M|56080000|1.46|199114|-30.48|40|2023-08-09|15/06/2023||-0.29||0.00|1.460000038147|1|2023-05-08|15/03/2023|-0.32|-0.32|0.00||1|1
2023-05-27 23:32:31|02204|1123577|RIDE|57.53M|57530000|3.61|416534|-87.2|18|2023-08-09|15/06/2023||-0.2691||656500|3.6099998950958|1|2023-05-25|15/03/2023|-0.71|-0.2104|189000|328250|0.0018437963514946|2023-05-24
2023-05-27 23:32:35|02205|1174425|TBIO|54.97M|54970000|1.85|204205|-55.31|13|2023-08-08|15/06/2023||-0.3367||9430000|1.8500000238419|1|2023-05-11|15/03/2023|-0.37|-0.38|6310000|6800000|2.8599998950958|1
2023-05-27 23:32:40|02206|1163602|CURI|50.84M|50840000|0.96|115085|-39.25|17|2023-08-08|15/06/2023||-0.095||15020000|0.95980000495911|1|2023-05-11|15/03/2023|-0.15|-0.07|12400000|21740000|1.0199999809265|1
2023-05-27 23:32:44|02207|1174692|CURV|259.57M|259570000|2.5|205891|-54.13|13|2023-09-06|15/07/2023||0.1771||333760000|2.5|1|2023-06-06|15/04/2023||0.1229||310130000|2.5|1
2023-05-27 23:32:49|02208|20696|KRO|990.65M|990650000|8.61|262270|-54.23|40|2023-08-09|15/06/2023||0.0267||480270000|8.6099996566772|1|2023-05-03|15/03/2023|-0.13|-0.09|426300000|383370000|9.1400003433228|1
2023-05-27 23:32:55|02209|30743|ESTE|1.79B|1790000000|12.77|1303064|-28.74|34|2023-08-08|15/06/2023||0.7763||395280000|12.770000457764|1|2023-05-03|15/03/2023|0.77|0.8|413140000|409180000|12.930000305176|1
2023-05-27 23:33:01|02210|1076787|MGTX|391.21M|391210000|6.57|150303|-14.5|26|2023-08-09|15/06/2023||-0.7067||4870000|6.5799999237061|1|2023-05-11|15/03/2023|-0.62|-0.6567|3330000|4870000|6.1999998092651|1
2023-05-27 23:33:06|02211|16988|PTSI|565.38M|565380000|25.66|22762|-10.19|34|2023-07-27|15/06/2023||0.83||214800000|25.659999847412|1|2023-04-24|15/03/2023|0.57|0.45|221720000|202300000|25.190000534058|1
2023-05-27 23:33:12|02212|1152785|XGN|52.16M|52160000|3.1|19921|-38.86|23|2023-08-02|15/06/2023||-0.495||10930000|3.0999999046326|1|2023-05-15|15/03/2023|-0.44|-0.68|11200000|9400000|2.9300000667572|1
2023-05-27 23:33:18|02213|101281|ADRO|64.72T|64720000000000|2.09|78426194|-32.58|37|2023-08-28|15/06/2023||0.0127||2140000000|2090|1|2023-05-29|15/03/2023||0.0187||1860000000|2090|1
2023-05-27 23:33:22|02214|1172580|ZY|253.58M|253580000|2.43|1342044|109.48|12|2023-03-22|15/12/2022||-0.6598||2960000|2.4300000667572|1|2022-11-02|15/09/2022||-0.6719||3030000|2.4300000667572|1
2023-05-27 23:33:28|02215|1031736|CSSE|38.01M|38010000|1.3|448617|-79.1|26|2023-08-16|15/06/2023||-1.38||119960000|1.2999999523163|1|2023-05-15|15/03/2023|0.94|-1.67|109600000|110730000|1.3899999856949|1
2023-05-27 23:33:32|02216|1172717|IMPL|28.45M|28450000|1.198|58443|-81.9|12|2023-08-14|15/06/2023||-0.6033||7170000|1.1979999542236|1|2023-05-12|15/03/2023|-1.27|-0.91|4370000|5170000|2.2799999713898|1
2023-05-27 23:33:38|02217|16267|HIFS|432.46M|432460000|201.20|19247|-35.45|26|2023-07-14|15/06/2023|||||201.19999694824|1|2023-04-14|15/03/2023|2.61||18740000||233.50999450684|1
2023-05-27 23:33:44|02218|39326|CENX|753.36M|753360000|8.16|1439223|-30.61|36|2023-08-02|15/06/2023||0.0567||513030000|8.1599998474121|1|2023-05-08|15/03/2023|-0.11|-0.11|552400000|510170000|8.289999961853|1
2023-05-27 23:33:48|02219|1167034|FHTX|254.29M|254290000|6.08|81105|-49.75|16|2023-08-08|15/06/2023||-0.7025||6260000|6.0799999237061|1|2023-05-08|15/03/2023|-0.73|-0.73|5310000|4220000|6.0500001907349|1
2023-05-27 23:33:54|02220|17474|VALU|447.4M|447400000|47.40|1287|-30.44|32|2023-07-27|15/04/2023|||||47.400001525879|1|2023-03-14|15/01/2023|0.55||9970000||47.509998321533|1
2023-05-27 23:33:58|02221|1168846|CGEM|395.58M|395580000|10.05|240675|-4.83|16|2023-08-09|15/06/2023||-0.7238||0.00|10.050000190735|1|2023-05-11|15/03/2023|-1.42|-0.98|0.00||9.6400003433228|1
2023-05-27 23:34:04|02222|16101|LAB|195.18M|195180000|2.490|299986|23.27|40|2023-08-03|15/06/2023||-0.0441||32710000|2.4900000095367|1|2023-05-09|15/03/2023|-0.11|-0.06|25120000|28360000|1.6499999761581|1
2023-05-27 23:34:10|02223|34441|PLM|281.32M|281320000|1.45|132000|-50.85|36|2023-08-10|15/06/2023|||||1.4500000476837|1|2023-05-11|15/03/2023|-0.05||||1.6299999952316|1
2023-05-27 23:34:15|02224|1169486|VOR|320.72M|320720000|4.79|124069|23.14|15|2023-08-09|15/06/2023||-0.42||0.00|4.789999961853|1|2023-05-11|15/03/2023|-0.43|-0.54|0.00||4.0900001525879|1
2023-05-27 23:34:20|02225|985559|SELB|161.1M|161100000|1.05|1264153|49.66|29|2023-08-10|15/06/2023||-0.0908||9510000|1.0499999523163|1|2023-05-04|15/03/2023|-0.14|-0.0871|5940000|11830000|1.1499999761581|1
2023-05-27 23:34:27|02226|1057075|VMD|488.41M|488410000|12.76|54656|74.56|24|2023-08-10|15/06/2023||0.055||39700000|12.760000228882|1|2023-05-08|15/03/2023|0.04|0.0467|39560000|38480000|14.300000190735|1
2023-05-27 23:34:32|02227|31163|ABUS|415.33M|415330000|2.5|877139|8.23|40|2023-08-03|15/06/2023||-0.144||6010000|2.5|1|2023-05-04|15/03/2023|-0.1|-0.136|6690000|6040000|2.5099999904633|1
2023-05-27 23:34:37|02228|1167739|KNTE|173.72M|173720000|3.73|398605|-54.46|14|2023-08-14|15/06/2023||-0.745||0.00|3.7300000190735|1|2023-05-11|15/03/2023|-0.73|-0.71|0.00||3.4800000190735|1
2023-05-27 23:34:43|02229|1006461|FBRX|21.47M|21470000|1.02|68545|-15|26|2023-08-14|15/06/2023|||||1.0199999809265|1|2023-05-15|15/03/2023|-0.32||||1.0499999523163|1
2023-05-27 23:34:48|02230|940837|MDVL|17.96M|17960000|0.22|106656|-85.89|28|2023-08-10|15/06/2023||-0.04||370000|0.22300000488758|1|2023-05-18|15/03/2023|-0.16|-0.21|620000|351000|0.23190000653267|1
2023-05-27 23:35:55|02231|17438|UFPT|1.18B|1180000000|155.25|76659|103.21|6|2023-08-01|15/06/2023||1.03||90550000|155.25|1|2023-05-02|15/03/2023|1.27|1.12|97750000|89100000|139.13000488281|1
2023-05-27 23:37:00|02232|1127926|GNLN|5.05M|5050000|0.316|119503|-94.54|18|2023-08-15|15/06/2023||-0.6978||22910000|0.31580001115799|1|2023-05-15|15/03/2023|-0.64|-1.44|24000000|27540000|0.29519999027252|1
2023-05-27 23:37:05|02233|1172282|RPHM|275.3M|275300000|8.18|109044|285.85|13|2023-08-09|15/06/2023||-0.546||0.00|8.1800003051758|1|2023-05-11|15/03/2023|-0.6|-0.604|0.00|0.00|7.9800000190735|1
2023-05-27 23:37:10|02234|1163555|SPRU|105.94M|105940000|0.71|474499|-42.74|15|2023-08-09|15/06/2023||-0.2073||8070000|0.70999997854233|1|2023-05-15|15/03/2023|-0.13|-0.19|18100000|6680000|0.63999998569489|1
2023-05-28 00:30:25|02234|1163555|SPRU|105.94M|105940000|0.710|474499|-42.74|15|2023-08-09|15/06/2023||-0.2073||8070000|0.70999997854233|1|2023-05-15|15/03/2023|-0.13|-0.19|18100000|6680000|0.63999998569489|1
2023-05-28 00:30:31|02235|17472|UTMD|345.63M|345630000|95.26|8149|14.45|34|2023-07-25|15/06/2023|||||95.264999389648|1|2023-05-29|15/03/2023|1.16||12520000||95.264999389648|1
2023-05-28 00:30:37|02236|6458|YELL|67.06M|67060000|1.29|793931|-65.87|40|2023-08-02|15/06/2023||-0.4407||1270000000|1.289999961853|1|2023-05-03|15/03/2023|-0.16|-0.77|1160000000|1180000000|1.8400000333786|1
2023-05-28 00:30:43|02237|40106|XONE|597.05M|597050000|26.70|703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|26.700000762939|1|2022-05-12|15/03/2022||-0.22||20800000|26.700000762939|1
2023-05-28 00:30:48|02238|1097916|ATCX|486.57M|486570000|12.25|535708|44.29|21|2023-08-14|15/06/2023||0.23||163800000|12.25|1|2023-05-15|15/03/2023||0.04||147300000|12.25|1
2023-05-28 00:30:53|02239|1141591|MIRM|993.77M|993770000|26.13|499107|6.31|18|2023-08-30|15/06/2023||-0.8184||31480000|26.129999160767|1|2023-05-04|15/03/2023|-0.8|-0.85|31600000|26070000|28.590000152588|1
2023-05-28 00:30:58|02240|980155|NH|10.4M|10400000|1.35|48726|-83.28|28|2023-05-15|15/03/2023|-1.59|-1.2|17050000|18120000|3.0299999713898|1|2023-03-30|15/12/2022|-3.33|-1.2|17500000|17790000|2.0336999893188|1
2023-05-28 00:31:03|02241|1175242|BLFY|250.94M|250940000|9.49|158105|-20.52|13|2023-07-21|15/06/2023||-0.11||11590000|9.4899997711182|1|2023-04-26|15/03/2023|-0.05|-0.05|12430000|12720000|9.8800001144409|1
2023-05-28 00:31:09|02242|16282|HOFT|172.88M|172880000|15.83|48755|-7.21|40|2023-09-07|15/07/2023||0.28||135000000|15.829999923706|1|2023-06-08|15/04/2023||0.19||125620000|15.829999923706|1
2023-05-28 00:31:13|02243|1009355|KNTK|4.51B|4510000000|30.9|259566|-26.43|25|2023-08-08|15/06/2023||0.5211||227030000|30.89999961853|1|2023-05-03|15/03/2023|-0.06|0.49|281040000|240720000|29.530000686646|1
2023-05-28 00:31:19|02244|40051|ATOS|110.14M|110140000|0.87|418944|-4.15|35|2023-08-16|15/06/2023||-0.06||0.00|0.86979997158051|1|2023-05-15|15/03/2023|-0.05|-0.06|0.00|0.00|0.70490002632141|1
2023-05-28 00:31:25|02245|20650|MLR|388.77M|388770000|33.98|43464|35.65|39|2023-08-09|15/06/2023|||||33.979999542236|1|2023-05-03|15/03/2023|0.81||282300000||34.159999847412|1
2023-05-28 00:31:30|02246|17028|RCKY|141.79M|141790000|19.28|34580|-48.41|38|2023-08-01|15/06/2023||0.19||130080000|19.280000686646|1|2023-05-02|15/03/2023|-0.05|0.18|110400000|128060000|28.60000038147|1
2023-05-28 00:31:35|02247|1055911|LBC|452.11M|452110000|8.86|38178|-34.66|26|2023-07-25|15/06/2023||0.23||35770000|8.8599996566772|1|2023-04-25|15/03/2023|0.26|0.24|35220000|35580000|9.2600002288818|1
2023-05-28 00:31:41|02248|30704|CRMD|221.79M|221790000|4.89|309095|53.77|35|2023-08-15|15/06/2023||-0.2233||0.00|4.8899998664856|1|2023-05-15|15/03/2023|-0.24|-0.25|0.00|3000000|5.1799998283386|1
2023-05-28 00:31:45|02249|1174986|SERA|106.2M|106200000|3.42|67274|125|14|2023-08-28|15/06/2023||-0.3655||133330|3.420000076294|1|2023-05-10|15/03/2023|-0.34|-0.377|100000|266670|3.5299999713898|1
2023-05-28 00:31:52|02250|16713|NCMI|52.91M|52910000|0.304|13360307|-75.28|40|2023-08-07|15/06/2023||-0.055||73500000|0.30399999022484|1|2023-05-29|15/03/2023|-0.31|-0.13|34900000|51730000|0.30399999022484|1
2023-05-28 00:31:58|02251|17594|XOMA|200.68M|200680000|17.51|29508|-2.07|40|2023-08-08|15/06/2023||-0.465||1180000|17.510000228882|1|2023-05-09|15/03/2023|-0.98|-0.4|440000|600000|18.260000228882|1
2023-05-28 00:32:03|02252|17560|WLFC|253.69M|253690000|39.93|10051|7.89|39|2023-08-08|15/06/2023|||||39.930000305176|1|2023-05-04|15/03/2023|0.55||89540000||51.099998474121|1
2023-05-28 00:32:07|02253|1164708|IRON|550.51M|550510000|32.53|109564|166.64|11|2023-03-27|15/12/2022|-1.22|-0.76||0.00|22.780000686646|1|2022-11-10|15/09/2022|-0.08|-0.09||0.00|0.0083580611367606|2022-12-30
2023-05-28 00:32:13|02254|52168|PRTG|59.17M|59170000|3.4|23718|-63.6|27|2023-08-28|15/06/2023||-0.265||0.00|3.4000000953674|1|2023-05-31|15/03/2023||-0.29||0.00|3.4000000953674|1
2023-05-28 00:32:17|02255|1171825|FNCH|13.29M|13290000|0.28|223156|-86.86|13|2023-08-09|15/06/2023||-0.03||0.00|0.27599999308586|1|2023-05-10|15/03/2023|-1.33|-0.09|107000|0.00|0.41999998688698|1
2023-05-28 00:32:23|02256|103931|HRTG|126.91M|126910000|4.91|187066|41.09|36|2023-08-03|15/06/2023||0.0567||166960000|4.9099998474121|1|2023-05-04|15/03/2023|0.55|0.11|176920000|159970000|3.4000000953674|1
2023-05-28 00:32:27|02257|1171963|IKNA|253.01M|253010000|5.97|68492|84.83|14|2023-08-10|15/06/2023||-0.4844||3900000|5.9699997901917|1|2023-05-15|15/03/2023|-0.39|-0.4666|5310000|5310000|7|1
2023-05-28 00:32:35|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-98.3|40|2023-08-10|15/06/2023||-1.54||533050000|0.07000000029802|1|2023-05-02|15/03/2023||-1.6|490000000|504870000|0.07000000029802|1
2023-05-28 00:32:40|02259|1153339|OYST|303.21M|303210000|11.17|407509|189.38|18|2023-05-04|15/03/2023||-0.895||18450000|11.170000076294|1|2023-03-02|15/12/2022||-1.25||13300000|11.170000076294|1
2023-05-28 00:32:44|02260|1163888|DMS|31.56M|31560000|0.480|60995|-68.21|18|2023-08-09|15/06/2023||-0.1067||97790000|0.47999998927116|1|2023-05-15|15/03/2023|-0.05|-0.09|90300000|95580000|0.60000002384186|1
2023-05-28 00:32:49|02261|15681|||||||31|2023-08-11|15/06/2023||-0.06||340000|5.1700000762939|1|2023-05-29|15/03/2023|-0.19|-0.08|130000|140000|5.1700000762939|1
2023-05-28 00:32:54|02262|30939|REPX|673.08M|673080000|33.35|68619|23.75|32|2023-08-10|15/06/2023||2.12||99300000|33.349998474121|1|2023-05-08|15/03/2023|1.26|1.39|67010000|64450000|41.689998626709|1
2023-05-28 00:32:59|02263|17465|USLM|1.03B|1030000000|182|4091|56.56|35|2023-07-26|15/06/2023|||||182|1|2023-05-03|15/03/2023|3||66780000||161.63000488281|1
2023-05-28 00:33:05|02264|48376|AMC|2.41B|2410000000|4.64|27753229|-62.06|36|2023-08-10|15/06/2023||-0.0487||1240000000|4.6399998664856|1|2023-05-05|15/03/2023|-0.13|-0.16|954400000|930360000|5.9200000762939|1
2023-05-28 00:33:12|02265|39223|CAR|6.48B|6480000000|162.98|454502|-11.92|37|2023-08-01|15/06/2023||9.48||3210000000|162.97999572754|1|2023-05-01|15/03/2023|7.72|2.95|2600000000|2540000000|176.66999816895|1
2023-05-28 00:33:18|02266|20787|STAG|6.2B|6200000000|34.27|1949306|4.48|40|2023-07-26|15/06/2023||0.1665||172750000|34.270000457764|1|2023-04-26|15/03/2023|0.28|0.16|173550000|170250000|33.599998474121|1
2023-05-28 00:33:23|02267|1170122|CHK|10.39B|10390000000|77.63|1450832|-22.52|15|2023-08-02|15/06/2023||0.7172||1110000000|77.629997253418|1|2023-05-02|15/03/2023|1.87|1.7|1280000000|1370000000|82.23999786377|1
2023-05-28 00:33:28|02268|17127|SSB|4.93B|4930000000|64.99|946840|-18.73|39|2023-07-21|15/06/2023||1.9||439730000|64.98999786377|1|2023-04-27|15/03/2023|1.93|1.94|452620000|443350000|65.730003356934|1
2023-05-28 00:33:34|02269|29717|VLY|3.88B|3880000000|7.64|7125386|-39.32|40|2023-07-20|15/06/2023||0.3073||514650000|7.6399998664856|1|2023-04-27|15/03/2023|0.3|0.33|490320000|520320000|8.579999923706|1
2023-05-28 00:33:40|02270|48363|ESNT|4.79B|4790000000|44.64|491789|5.58|39|2023-08-04|15/06/2023||1.49||259560000|44.639999389648|1|2023-05-05|15/03/2023|1.59|1.46|256250000|250260000|41.029998779297|1
2023-05-28 00:33:46|02271|29762|PDCE|6.12B|6120000000|70.34|1099801|-1.97|40|2023-08-02|15/06/2023||3.17||824530000|70.339996337891|1|2023-05-03|15/03/2023|2.61|2.89|957670000|771000000|61.889999389648|1
2023-05-28 00:33:51|02272|24322|TRNO|5B|5000000000|60.72|495894|0.36|38|2023-08-02|15/06/2023||0.31||78450000|60.720001220703|1|2023-05-10|15/03/2023|0.29|0.29|74650000|74960000|61.930000305176|1
2023-05-28 00:33:57|02273|20737|CIT|5.31B|5310000000|53.5|32810120|0|36|2022-07-26|15/06/2022||1.16||594230000|53.5|1|2022-05-18|15/03/2022||1.19||590720000|53.5|1
2023-05-28 00:34:03|02274|20857|BXMT|3.12B|3120000000|18.34|3185580|-40.61|39|2023-07-25|15/06/2023||0.6666||167540000|18.340000152588|1|2023-04-26|15/03/2023|0.79|0.75|174010000|169960000|16.89999961853|1
2023-05-28 00:34:09|02275|20843|ADC|6.01B|6010000000|64.59|689019|-5.51|40|2023-07-24|15/06/2023||0.43||127880000|64.589996337891|1|2023-05-04|15/03/2023|0.44|0.45|126620000|120960000|66.51000213623|1
2023-05-28 00:34:14|02276|39163|HR|6.86B|6860000000|18.02|2953631|-26.78|40|2023-08-08|15/06/2023||-0.1122||328370000|18.020000457764|1|2023-05-09|15/03/2023|0.4|-0.11|332900000|328680000|20.010000228882|1
2023-05-28 00:34:20|02277|17176|SIGI|6.03B|6030000000|99.69|267782|28.97|40|2023-07-26|15/06/2023||1.52||1030000000|99.690002441406|1|2023-05-03|15/03/2023|1.44|1.57|999800000|975290000|97.639999389648|1
2023-05-28 00:34:26|02278|17428|UBSI|4.04B|4040000000|30|861698|-18.79|40|2023-07-21|15/06/2023||0.6833||266710000|30|1|2023-04-26|15/03/2023|0.73|0.7383|267060000|274150000|32.709999084473|1
2023-05-28 00:34:32|02279|943117|LC|874.79M|874790000|8.14|1968512|-42.39|35|2023-08-08|15/06/2023||0.0513||231250000|8.1400003433228|1|2023-04-26|15/03/2023|0.13|0.08|245700000|238380000|7.1599998474121|1
2023-05-28 00:34:38|02280|20942|RDN|4.01B|4010000000|25.64|2402373|21.46|40|2023-08-01|15/06/2023||0.7614||310150000|25.639999389648|1|2023-05-04|15/03/2023|0.98|0.75|311000000|310010000|23.680000305176|1
2023-05-28 00:34:43|02281|39246|POR|4.67B|4670000000|48.3|731995|0.06|40|2023-07-28|15/06/2023||0.5383||575430000|48.299999237061|1|2023-04-28|15/03/2023|0.8|0.82|748000000|640100000|51.159999847412|1
2023-05-28 00:34:50|02282|20539|KRG|4.32B|4320000000|19.43|1415575|-6.59|40|2023-08-01|15/06/2023||-0.0155||189320000|19.430000305176|1|2023-05-01|15/03/2023|-0.02|-0.03|206750000|195220000|20.719999313354|1
2023-05-28 00:34:55|02283|17446|UMBF|2.89B|2890000000|59.62|542561|-34.75|40|2023-07-25|15/06/2023||1.96||377760000|59.619998931885|1|2023-04-25|15/03/2023|1.91|1.86|371900000|368680000|57.930000305176|1
2023-05-28 00:35:00|02284|955553|TGNA|3.46B|3460000000|15.37|2034833|-28.84|33|2023-08-08|15/06/2023||0.428||739180000|15.369999885559|1|2023-05-10|15/03/2023|0.47|0.47|740000000|754870000|15.880000114441|1
2023-05-28 00:35:06|02285|16242|HWC|3.26B|3260000000|37.89|689105|-22.63|40|2023-07-18|15/06/2023||1.37||365560000|37.889999389648|1|2023-04-18|15/03/2023|1.45|1.44|365320000|366020000|37.580001831055|1
2023-05-28 00:35:11|02286|1163097|APG|5.36B|5360000000|22.8|1162301|31.79|18|2023-08-09|15/06/2023||0.3956||1770000000|22.799999237061|1|2023-05-04|15/03/2023|0.25|0.24|1610000000|1550000000|22.239999771118|1
2023-05-28 00:35:16|02287|20498|KFY|2.53B|2530000000|48.27|300445|-19.58|40|2023-09-06|15/07/2023||1.02||682710000|48.270000457764|1|2023-06-20|15/04/2023||1||698840000|48.270000457764|1
2023-05-28 00:35:22|02288|20242|PNM|3.88B|3880000000|45.18|667317|-4.62|40|2023-07-28|15/06/2023||0.5674||515750000|45.180000305176|1|2023-05-05|15/03/2023|0.55|0.4|544080000|460140000|47.819999694824|1
2023-05-28 00:35:28|02289|948327|SUM|3.83B|3830000000|31.9|701334|18.59|34|2023-08-02|15/06/2023||0.5776||643750000|31.89999961853|1|2023-05-03|15/03/2023|-0.26|-0.36|435390000|387690000|27.590000152588|1
2023-05-28 00:35:33|02290|1097893|ETRN|2.64B|2640000000|6.09|6212485|-22.52|24|2023-08-01|15/06/2023||0.1063||331380000|6.0900001525879|1|2023-05-02|15/03/2023|0.22|0.15|376300000|358710000|5.039999961853|1
2023-05-28 00:35:39|02291|20912|BKH|4.04B|4040000000|60.6|423964|-21.06|40|2023-08-02|15/06/2023||0.3759||480800000|60.599998474121|1|2023-05-03|15/03/2023|1.73|1.67|921200000|748130000|64.169998168945|1
2023-05-28 00:35:44|02292|20384|TRTN|4.57B|4570000000|83|788892|30.61|40|2023-07-27|15/06/2023||2.31||398970000|83|1|2023-05-02|15/03/2023|2.42|2.33|397720000|409730000|82.580001831055|1
2023-05-28 00:35:50|02293|32356|SM|3.32B|3320000000|27.52|1902665|-40.7|40|2023-07-27|15/06/2023||1.22||569720000|27.520000457764|1|2023-04-27|15/03/2023|1.62|1.28|573500000|584700000|26.209999084473|1
2023-05-28 00:35:56|02294|1166008|BNL|3.03B|3030000000|15.41|911701|-25.23|17|2023-08-02|15/06/2023||0.1499||113690000|15.409999847412|1|2023-05-03|15/03/2023|0.21|0.15|118990000|112700000|16.059999465942|1
2023-05-28 00:36:02|02295|20840|SWX|4.16B|4160000000|58.33|643674|-37.54|40|2023-08-08|15/06/2023||0.091||1130000000|58.330001831055|1|2023-05-09|15/03/2023|1.69|1.38|1600000000|1330000000|56.150001525879|1
2023-05-28 00:36:08|02296|8363|MUR|5.69B|5690000000|36.45|1683108|-10.9|41|2023-08-03|15/06/2023||1.08||834940000|36.450000762939|1|2023-05-03|15/03/2023|1.24|0.99|841720000|788520000|34.279998779297|1
2023-05-28 00:36:13|02297|41228|DOC|3.37B|3370000000|13.61|1859722|-26.39|36|2023-08-03|15/06/2023||0.0489||134890000|13.609999656677|1|2023-05-04|15/03/2023|0.04|0.04|134300000|131750000|14.640000343323|1
2023-05-28 00:36:22|02298|15562|OPCH|5.01B|5010000000|27.88|2448015|-4.09|40|2023-08-01|15/06/2023||0.2249||1060000000|27.879999160767|1|2023-05-04|15/03/2023|0.21|0.18|1020000000|998920000|32.790000915527|1
2023-05-28 00:36:29|02299|20586|LXP|2.97B|2970000000|10.12|2132045|-11.54|40|2023-08-03|15/06/2023||0.0032||82390000|10.119999885559|1|2023-05-03|15/03/2023|0.17|0.17|85100000|81340000|9.3100004196167|1
2023-05-28 00:36:36|02300|20568|CMC|5.26B|5260000000|44.89|903404|10.92|40|2023-06-22|15/05/2023||1.79||2310000000|44.889999389648|1|2023-03-23|15/02/2023|1.44|1.48|2000000000|1990000000|44.529998779297|1
2023-05-28 00:36:41|02301|942635|CRC|2.78B|2780000000|39.4|681580|-11.44|35|2023-08-03|15/06/2023||0.8408||550320000|39.400001525879|1|2023-05-02|15/03/2023|2.63|2.02|1020000000|713480000|40.229999542236|1
2023-05-28 00:36:47|02302|20432|CBU|2.66B|2660000000|49.54|397379|-24.6|39|2023-07-24|15/06/2023||0.8622||177260000|49.540000915527|1|2023-04-25|15/03/2023|0.86|0.91|176600000|161370000|47.200000762939|1
2023-05-28 00:36:53|02303|16287|HOMB|4.47B|4470000000|22.05|1357718|-0.59|40|2023-07-20|15/06/2023||0.5086||255090000|22.049999237061|1|2023-04-20|15/03/2023|0.54|0.5|248800000|254950000|21.729999542236|1
2023-05-28 00:37:00|02304|13934|CIM|1.09B|1090000000|4.71|2151477|-51.59|40|2023-08-02|15/06/2023||0.1723||83460000|4.710000038147|1|2023-05-04|15/03/2023|0.17|0.16|69640000|80710000|5.2300000190735|1
2023-05-28 00:37:06|02305|20507|NJR|4.75B|4750000000|48.96|483664|6|40|2023-08-03|15/06/2023||-0.0369||470970000|48.959999084473|1|2023-05-04|15/03/2023|1.13|1.23|644030000|917960000|52.049999237061|1
2023-05-28 00:37:12|02306|29658|MATX|2.58B|2580000000|71.86|310111|-18.92|41|2023-08-01|15/06/2023||1.13||780730000|71.860000610352|1|2023-05-04|15/03/2023|0.94|0.93|704800000|707790000|64.309997558594|1
2023-05-28 00:37:18|02307|20981|BKU|1.46B|1460000000|19.61|1388087|-52.87|40|2023-07-20|15/06/2023||0.8108||246180000|19.610000610352|1|2023-04-25|15/03/2023|0.7|0.9|244400000|262100000|21.520000457764|1
2023-05-28 00:37:24|02308|101884|OGS|4.49B|4490000000|81.11|412548|-8.05|37|2023-07-31|15/06/2023||0.5867||386740000|81.110000610352|1|2023-05-01|15/03/2023|1.84|1.84|1030000000|840250000|76.949996948242|1
2023-05-28 00:37:30|02309|15333|RAMP|1.66B|1660000000|24.97|539395|-3.74|40|2023-08-04|15/06/2023||0.1522||145200000|24.969999313354|1|2023-05-24|15/03/2023|0.32|0.18|149000000|149470000|26.610000610352|1
2023-05-28 00:37:36|02310|15306|ABCB|2.25B|2250000000|32.51|529564|-27.77|37|2023-07-28|15/06/2023||1.18||267900000|32.509998321533|1|2023-04-27|15/03/2023|0.86|1.18|267700000|265140000|32.639999389648|1
2023-05-28 00:37:41|02311|1081673|EPRT|3.57B|3570000000|23.93|786488|6.97|26|2023-07-27|15/06/2023||0.235||80990000|23.930000305176|1|2023-04-26|15/03/2023|0.29|0.22|83690000|75150000|23.989999771118|1
2023-05-28 00:37:47|02312|16876|PCH|3.66B|3660000000|45.82|480707|-15.77|40|2023-07-24|15/06/2023||0.075||240460000|45.819999694824|1|2023-04-24|15/03/2023|0.23|0.14|257960000|244310000|47.779998779297|1
2023-05-28 00:37:53|02313|15461|ASB|2.31B|2310000000|15.56|2109845|-24.39|40|2023-07-20|15/06/2023||0.6132||337050000|15.560000419617|1|2023-04-20|15/03/2023|0.66|0.65|336080000|346190000|18.450000762939|1
2023-05-28 00:37:59|02314|959642|APLE|3.32B|3320000000|14.51|1873331|-11.69|31|2023-08-07|15/06/2023||0.2875||353030000|14.510000228882|1|2023-05-02|15/03/2023|0.14|0.12|311450000|295470000|14.869999885559|1
2023-05-28 00:38:06|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|62.93|39|2023-04-27|15/03/2023||0.865||492370000|61.979999542236|1|2023-03-01|15/12/2022|0.73|0.765|469400000|463330000|61.529998779297|1
2023-05-28 00:38:14|02316|21205|GATX|4.25B|4250000000|120.27|158258|14.38|40|2023-07-20|15/06/2023||1.64||335680000|120.26999664307|1|2023-04-25|15/03/2023|2.16|1.71|338900000|328650000|112.86000061035|1
2023-05-28 00:38:19|02317|1166427|ASO|3.82B|3820000000|49.69|1535031|46.23|16|2023-09-07|15/07/2023||2.26||1700000000|49.689998626709|1|2023-06-06|15/04/2023||1.67||1440000000|49.689998626709|1
2023-05-28 00:38:25|02318|39182|KMT|2.05B|2050000000|25.5|1071689|-7.81|40|2023-07-31|15/06/2023||0.5827||568300000|25.5|1|2023-05-01|15/03/2023|0.39|0.34|536000000|530390000|25.959999084473|1
2023-05-28 00:38:32|02319|20591|ORA|5.07B|5070000000|84.92|512211|3.85|40|2023-08-02|15/06/2023||0.4027||198380000|84.919998168945|1|2023-05-09|15/03/2023|0.51|0.5|185230000|212860000|84.569999694824|1
2023-05-28 00:38:38|02320|103927|DBRG|2.16B|2160000000|12.35|1658853|-49.3|36|2023-08-03|15/06/2023||-0.1829||297980000|12.35000038147|1|2023-05-03|15/03/2023|-1.34|-0.1229|250000000|297440000|11.699999809265|1
2023-05-28 00:38:42|02321|1159411|BIPC|7.22B|7220000000|63.94|82953|2.52|0||
2023-05-28 00:38:48|02322|17153|SFNC|2.16B|2160000000|16.94|674205|-33.62|40|2023-07-25|15/06/2023||0.48||234850000|16.940000534058|1|2023-04-25|15/03/2023|0.36|0.47|223700000|231770000|16.450000762939|1
2023-05-28 00:38:54|02323|15651|CATY|2.24B|2240000000|30.86|409861|-22.79|40|2023-07-24|15/06/2023||1.21||203760000|30.860000610352|1|2023-04-20|15/03/2023|1.32|1.28|206680000|207140000|33.509998321533|1
2023-05-28 00:39:01|02324|21148|ALE|3.45B|3450000000|60.26|283852|-2.33|40|2023-08-03|15/06/2023||0.8075||386410000|60.259998321533|1|2023-05-03|15/03/2023|1.02|1.18|564900000|391040000|62.259998321533|1
2023-05-28 00:39:07|02325|48421|VCYT|1.85B|1850000000|25.58|691087|47.44|39|2023-08-01|15/06/2023||-0.1528||82990000|25.579999923706|1|2023-05-04|15/03/2023|-0.11|-0.13|82420000|75810000|21.520000457764|1
2023-05-28 00:39:15|02326|20880|SR|3.46B|3460000000|65.72|272582|-16.09|40|2023-08-03|15/06/2023||-0.0224||387970000|65.720001220703|1|2023-05-03|15/03/2023|3.33|3.52|1120000000|887260000|66.639999389648|1
2023-05-28 00:39:21|02327|20578|GPI|3.1B|3100000000|225.79|147177|26.34|39|2023-07-27|15/06/2023||10.62||4250000000|225.78999328613|1|2023-04-26|15/03/2023|10.93|9.87|4130000000|3910000000|220.2200012207|1
2023-05-28 00:39:28|02328|8308|FHI|3.06B|3060000000|36.06|1010640|6.97|40|2023-07-27|15/06/2023||0.7831||399070000|36.060001373291|1|2023-04-27|15/03/2023|0.78|0.73|382200000|387040000|41.819999694824|1
2023-05-28 00:39:34|02329|7975|CNX|2.79B|2790000000|15.47|3011517|-30.91|40|2023-08-03|15/06/2023||0.3605||416430000|15.470000267029|1|2023-04-27|15/03/2023|3.61|0.46|455640000|460470000|15.079999923706|1
2023-05-28 00:39:40|02330|20139|CWT|3.2B|3200000000|57.13|261387|7.21|39|2023-07-27|15/06/2023||0.531||230550000|57.130001068115|1|2023-04-27|15/03/2023|-0.4|0.02|131100000|181950000|57|1
2023-05-28 00:39:46|02331|20817|MODG|3.16B|3160000000|17.13|2132930|-18.23|40|2023-08-10|15/06/2023||0.3373||1190000000|17.129999160767|1|2023-05-09|15/03/2023|0.17|0.15|1170000000|1140000000|21.840000152588|1
2023-05-28 00:39:52|02332|24371|SBRA|2.43B|2430000000|10.51|2087105|-24.28|40|2023-08-02|15/06/2023||0.1017||158300000|10.510000228882|1|2023-05-03|15/03/2023|0.33|0.34|161320000|158200000|11.159999847412|1
2023-05-28 00:39:57|02333|52734|COOP|3.14B|3140000000|46.13|635892|5.51|27|2023-07-27|15/06/2023||1.26||431330000|46.130001068115|1|2023-04-26|15/03/2023|0.52|0.99|330000000|397460000|44.409999847412|1
2023-05-28 00:40:03|02334|20525|CNO|2.53B|2530000000|22.1|929493|7.7|40|2023-08-01|15/06/2023||0.7067||934380000|22.10000038147|1|2023-05-01|15/03/2023|0.51|0.64|1010000000|935250000|22.440000534058|1
2023-05-28 00:40:10|02335|39234|OFC|2.55B|2550000000|22.31|797248|-17.98|40|2023-07-27|15/06/2023||0.2763||149610000|22.309999465942|1|2023-04-27|15/03/2023|0.59|0.27|167500000|150440000|21.85000038147|1
2023-05-28 00:40:16|02336|39157|VRNT|2.29B|2290000000|35.69|404556|-29.16|40|2023-09-06|15/07/2023||0.6183||230280000|35.689998626709|1|2023-06-07|15/04/2023||0.575||223860000|35.689998626709|1
2023-05-28 00:40:22|02337|20377|PBH|2.93B|2930000000|59.03|244049|5.58|40|2023-08-03|15/06/2023||1.01||278680000|59.029998779297|1|2023-05-04|15/03/2023|-4.83|1.04|285900000|278940000|61.25|1
2023-05-28 00:40:28|02338|24348|UNF|3.19B|3190000000|170.77|61663|5.54|40|2023-06-28|15/05/2023||1.98||543760000|170.77000427246|1|2023-03-29|15/02/2023|0.95|1.38|542700000|531680000|193.13999938965|1
2023-05-28 00:40:34|02339|20858|EQC|2.28B|2280000000|20.7|1165594|-22.93|40|2023-07-26|15/06/2023||||14970000|20.700000762939|1|2023-05-03|15/03/2023|0.19||15580000|14810000|20.459999084473|1
2023-05-28 00:40:40|02340|20795|ABM|2.95B|2950000000|44.64|315193|-6.61|40|2023-09-06|15/07/2023||0.8697||2030000000|44.639999389648|1|2023-06-06|15/04/2023||0.86||2010000000|44.639999389648|1
2023-05-28 00:40:46|02341|20992|ITGR|2.67B|2670000000|80.37|309374|1.88|40|2023-07-27|15/06/2023||0.9908||366980000|80.370002746582|1|2023-04-27|15/03/2023|0.87|0.83|379000000|350730000|81.309997558594|1
2023-05-28 00:40:53|02342|20549|PEB|1.69B|1690000000|13.58|2836231|-37.82|40|2023-07-27|15/06/2023||0.0967||391500000|13.579999923706|1|2023-04-26|15/03/2023|0.14|0.1|305720000|287160000|13.930000305176|1
2023-05-28 00:40:59|02343|20889|NWE|3.36B|3360000000|56.12|308480|-9.91|40|2023-07-27|15/06/2023||0.5826||328880000|56.119998931885|1|2023-04-27|15/03/2023|1.05|1.12|454500000|422570000|58.119998931885|1
2023-05-28 00:41:05|02344|16633|MLKN|1.11B|1110000000|14.69|650035|-50.37|39|2023-07-03|15/05/2023||0.422||961400000|14.689999580383|1|2023-03-22|15/02/2023|0.54|0.42|984700000|999060000|20.819999694824|1
2023-05-28 00:41:11|02345|7890|PIPR|1.93B|1930000000|129.84|117389|2.16|40|2023-07-28|15/06/2023||2.02||307960000|129.83999633789|1|2023-05-02|15/03/2023|2.35|2.01|297900000|298330000|131.47999572754|1
2023-05-28 00:41:17|02346|16025|ESGR|3.79B|3790000000|244.98|33883|6.01|39|2023-08-03|15/06/2023|||||244.97999572754|1|2023-05-04|15/03/2023|24.79||632000000||240.78999328613|1
2023-05-28 00:41:23|02347|1055123|CNNE|1.52B|1520000000|19.85|390373|1.12|28|2023-08-03|15/06/2023||-0.0125||170770000|19.85000038147|1|2023-05-09|15/03/2023|-0.05|-0.0725|154300000|161650000|18.309999465942|1
2023-05-28 00:41:29|02348|31062|REGI|3.11B|3110000000|61.5|1542434|0.21|33|2022-11-08|15/09/2022||0.8845||937510000|61.5|1|2022-08-09|15/06/2022||0.9645||848820000|61.5|1
2023-05-28 00:41:35|02349|17427|AUB|1.92B|1920000000|25.83|900788|-25.82|40|2023-07-20|15/06/2023||0.6925||179250000|25.829999923706|1|2023-04-25|15/03/2023|0.63|0.82|166860000|190700000|32.450000762939|1
2023-05-28 00:41:41|02350|951002|UNIT|866.02M|866020000|3.63|3593243|-67.27|33|2023-08-10|15/06/2023||0.1122||290620000|3.6300001144409|1|2023-05-04|15/03/2023|-0.08|0.03|289820000|286990000|3.1900000572205|1
2023-05-28 00:41:47|02351|8053|SITC|2.44B|2440000000|11.63|1883159|-26.25|36|2023-07-27|15/06/2023||0.0314||135860000|11.630000114441|1|2023-04-25|15/03/2023|0.06|0.05|136830000|134370000|11.949999809265|1
2023-05-28 00:42:01|02352|40994|IBTX|1.44B|1440000000|34.79|331717|-51.65|36|2023-07-24|15/06/2023||0.9071||140340000|34.790000915527|1|2023-04-24|15/03/2023|1.07|1.08|140680000|150830000|40.909999847412|1
2023-05-28 00:42:09|02353|16615|MGEE|2.63B|2630000000|72.62|83439|-10.07|39|2023-08-04|15/06/2023||0.675||144420000|72.620002746582|1|2023-05-04|15/03/2023|0.86|1.07|217250000|195350000|77.26000213623|1
2023-05-28 00:42:16|02354|41286|AGIO|1.44B|1440000000|25.82|490628|33.16|38|2023-08-03|15/06/2023||-1.58||6540000|25.819999694824|1|2023-05-04|15/03/2023|-1.47|-1.7|5600000|5370000|22.870000839233|1
2023-05-28 00:42:22|02355|21096|AVA|3.13B|3130000000|41.34|475326|-5.36|40|2023-08-02|15/06/2023||0.178||371120000|41.340000152588|1|2023-05-03|15/03/2023|0.73|1.08|460100000|473630000|43.630001068115|1
2023-05-28 00:42:28|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1
2023-05-28 00:42:34|02357|20796|ABR|2.5B|2500000000|12.64|4675252|-22.45|40|2023-07-28|15/06/2023||0.44||160700000|12.640000343323|1|2023-05-05|15/03/2023|0.62|0.43|73100000|157500000|10.909999847412|1
2023-05-28 00:42:40|02358|17555|WIRE|3.07B|3070000000|170.69|258468|37.8|40|2023-07-25|15/06/2023||5.93||738600000|170.69000244141|1|2023-04-25|15/03/2023|6.5|4.2|660500000|578070000|165.69000244141|1
2023-05-28 00:42:46|02359|20159|ONB|3.77B|3770000000|12.88|2443633|-18.79|40|2023-07-18|15/06/2023||0.5138||452220000|12.880000114441|1|2023-04-25|15/03/2023|0.54|0.53|457800000|458040000|13.5|1
2023-05-28 00:42:52|02360|15776|COLB|1.65B|1650000000|21.06|3351791|-28.54|39|2023-07-27|15/06/2023||0.8997||589650000|21.059999465942|1|2023-04-26|15/03/2023|0.46|0.73|429430000|379610000|20.079999923706|1
2023-05-28 00:42:58|02361|20342|SHO|2.08B|2080000000|10.04|2135031|-15.27|40|2023-08-02|15/06/2023||0.135||268010000|10.039999961853|1|2023-05-05|15/03/2023|0.08|0.01|243440000|224580000|9.9399995803833|1
2023-05-28 00:43:04|02362|16361|INDB|2B|2000000000|45.23|291613|-45.19|40|2023-07-20|15/06/2023||1.52||193070000|45.229999542236|1|2023-04-20|15/03/2023|1.36|1.53|187240000|192370000|62.340000152588|1
2023-05-28 00:43:10|02363|20367|KW|2.15B|2150000000|15.44|1523363|-26.72|40|2023-08-02|15/06/2023||0.1146||141100000|15.439999580383|1|2023-05-03|15/03/2023|-0.3|0.0899|132200000|133750000|16.25|1
2023-05-28 00:43:16|02364|41188|TROX|1.79B|1790000000|11.41|1239466|-37.31|38|2023-07-26|15/06/2023||0.3||845410000|11.409999847412|1|2023-04-26|15/03/2023|0.15|0.09|708000000|687010000|12.640000343323|1
2023-05-28 00:43:22|02365|21021|FBP|2.09B|2090000000|11.66|1528025|-21.11|40|2023-07-26|15/06/2023||0.3545||232120000|11.659999847412|1|2023-04-25|15/03/2023|0.39|0.35|242400000|230580000|11.340000152588|1
2023-05-28 00:43:29|02366|21150|BDC|3.82B|3820000000|89.82|281907|61.2|40|2023-08-02|15/06/2023||1.75||687550000|89.819999694824|1|2023-05-03|15/03/2023|1.68|1.55|642000000|624680000|79.48999786377|1
2023-05-28 00:43:35|02367|16145|FULT|1.89B|1890000000|11.45|1431062|-27.12|40|2023-07-18|15/06/2023||0.4388||274370000|11.449999809265|1|2023-04-18|15/03/2023|0.39|0.48|267300000|282970000|13.420000076294|1
2023-05-28 00:43:41|02368|15853|CVBF|1.76B|1760000000|12.6|1551591|-48.86|39|2023-07-19|15/06/2023||0.4032||136820000|12.60000038147|1|2023-04-26|15/03/2023|0.42|0.44|138930000|144800000|14.560000419617|1
2023-05-28 00:43:48|02369|20134|AEL|3.12B|3120000000|40.09|632153|-0.77|40|2023-08-07|15/06/2023||1.6||648510000|40.090000152588|1|2023-05-08|15/03/2023|1.47|1.24|662600000|606160000|38.75|1
2023-05-28 00:43:54|02370|16308|HUBG|2.48B|2480000000|74.4|233599|1.42|40|2023-07-27|15/06/2023||1.44||1170000000|74.400001525879|1|2023-04-27|15/03/2023|1.88|1.83|1200000000|1230000000|77.459999084473|1
2023-05-28 00:44:00|02371|17430|UCBI|2.69B|2690000000|23.32|772368|-25.33|38|2023-07-18|15/06/2023||0.6688||245430000|23.319999694824|1|2023-04-18|15/03/2023|0.58|0.7|241680000|251020000|27.809999465942|1
2023-05-28 00:44:07|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|-18.35|38|2023-02-23|15/12/2022||7.63||440000000|68.029998779297|1|2022-11-09|15/09/2022||7.14||503000000|68.029998779297|1
2023-05-28 00:44:13|02373|16846|OTTR|3.12B|3120000000|74.79|218933|15.92|40|2023-07-31|15/06/2023||1.41||329780000|74.790000915527|1|2023-05-01|15/03/2023|1.49|1.01|339080000|312060000|71.949996948242|1
2023-05-28 00:44:19|02374|6455|RMBS|7.24B|7240000000|66.52|1284588|170.63|40|2023-07-31|15/06/2023||0.392||139190000|66.519996643066|1|2023-05-01|15/03/2023|0.03|0.42|113800000|145990000|44.340000152588|1
2023-05-28 00:44:24|02375|1097712|ACA|3.26B|3260000000|67.25|259414|27.88|24|2023-08-03|15/06/2023||0.566||561740000|67.25|1|2023-04-27|15/03/2023|1.06|0.44|549200000|500300000|58.330001831055|1
2023-05-28 00:44:30|02376|16961|PRMW|2.12B|2120000000|13.29|768465|-7|43|2023-08-10|15/06/2023||0.2043||586320000|13.289999961853|1|2023-05-04|15/01/2023|0.04|0.1654|546500000|532390000|15.239999771118|1
2023-05-28 00:44:35|02377|949589|IRT|3.91B|3910000000|16.97|1830965|-27.45|34|2023-07-25|15/06/2023||0.0508||165800000|16.969999313354|1|2023-04-26|15/03/2023|0.04|0.04|161140000|162050000|15.720000267029|1
2023-05-28 00:44:41|02378|961754|TWNK|3.43B|3430000000|25.85|817894|22.22|28|2023-08-02|15/06/2023||0.2713||365750000|25.85000038147|1|2023-05-09|15/03/2023|0.28|0.27|345400000|338440000|26.340000152588|1
2023-05-28 00:44:47|02379|21151|BRC|2.44B|2440000000|49.28|255788|1.97|40|2023-09-08|15/07/2023||0.92||334910000|49.279998779297|1|2023-05-18|15/04/2023|0.95|0.93|337100000|344010000|51.189998626709|1
2023-05-28 00:44:54|02380|20689|FBC|2.00B|2000000000|37.54|1252729|-1.37|38|2023-01-24|15/12/2022||1.32||320950000|37.540000915527|1|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000|33.099998474121|1
2023-05-28 00:45:00|02381|17575|WSFS|2.1B|2100000000|34.25|302739|-18.99|40|2023-07-20|15/06/2023||1.27||254340000|34.25|1|2023-04-24|15/03/2023|1.02|1.28|245700000|253290000|37.490001678467|1
2023-05-28 00:45:07|02382|17546|WAFD|1.76B|1760000000|26.77|1001305|-16.68|40|2023-07-12|15/06/2023||0.8133||212500000|26.770000457764|1|2023-04-13|15/03/2023|0.95|1.11|255350000|196200000|29.409999847412|1
2023-05-28 00:45:15|02383|17110|SANM|3.19B|3190000000|54.82|382862|27.64|40|2023-07-31|15/06/2023||1.51||2220000000|54.819999694824|1|2023-05-11|15/03/2023|1.59|1.55|2320000000|2250000000|53.349998474121|1
2023-05-28 00:45:21|02384|945656|VSTO|1.6B|1600000000|27.97|492222|-26.91|34|2023-07-27|15/06/2023||1.03||712330000|27.969999313354|1|2023-05-03|15/03/2023|1.08|0.898|740740000|727170000|24.200000762939|1
2023-05-28 00:45:29|02385|20897|RLJ|1.63B|1630000000|10.36|1738508|-22.57|40|2023-08-03|15/06/2023||0.21||354000000|10.359999656677|1|2023-05-04|15/03/2023|0.03|-0.01|314500000|306460000|10.130000114441|1
2023-05-28 00:45:35|02386|16690|MYGN|1.82B|1820000000|22.29|597487|5.39|39|2023-08-03|15/06/2023||-0.0778||187670000|22.290000915527|1|2023-05-03|15/03/2023|-0.21|-0.1933|181200000|171490000|21.260000228882|1
2023-05-28 00:45:41|02387|13985|MANT|3.93B|3930000000|95.98|228934|1|37|2022-11-02|15/09/2022||0.9267||670600000|95.98999786377|1|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000|95.819999694824|1
2023-05-28 00:45:48|02388|20456|MTX|1.87B|1870000000|57.59|156333|-12.97|40|2023-07-27|15/06/2023||1.29||568050000|57.590000152588|1|2023-04-27|15/03/2023|1.14|1.04|546000000|527680000|55.970001220703|1
2023-05-28 00:45:54|02389|20300|NHI|2.24B|2240000000|51.61|243642|-11.63|40|2023-08-07|15/06/2023||0.71||62470000|51.610000610352|1|2023-05-09|15/03/2023|0.79|0.83|82390000|62330000|49.529998779297|1
2023-05-28 00:46:03|02390|20381|SJI|4.42B|4420000000|36.09|2774865|4.61|39|2023-05-04|15/03/2023||1.25||750400000|36.090000152588|1|2023-02-23|15/12/2022||0.598||651700000|36.090000152588|1
2023-05-28 00:46:10|02391|20761|WLY|2B|2000000000|36.2|245799|-30.89|40|2023-09-07|15/07/2023||0.45||501600000|36.200000762939|1|2023-06-15|15/04/2023||0.99||576500000|36.200000762939|1
2023-05-28 00:46:16|02392|15304|AAWW|2.93B|2930000000|102.48|518593|49.61|39|2023-05-04|15/03/2023||1.56||986000000|102.48000335693|1|2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000|101.81999969482|1
2023-05-28 00:46:22|02393|20443|EBS|412.16M|412160000|8.17|1838076|-74.62|40|2023-07-27|15/06/2023||-0.654||238470000|8.170000076294|1|2023-05-09|15/03/2023|-3.17|-1.24|165100000|175120000|9.1199998855591|1
2023-05-28 00:46:28|02394|16322|IBOC|2.72B|2720000000|43.79|289800|6.13|38|2023-08-03|15/06/2023|||||43.790000915527|1|2023-05-29|15/03/2023|1.63||228500000||43.790000915527|1
2023-05-28 00:46:37|02395|16127|FRME|1.63B|1630000000|27.3|252368|-32.74|40|2023-07-27|15/06/2023||1.06||179410000|27.299999237061|1|2023-04-25|15/03/2023|1.07|1.14|144100000|178540000|30.090000152588|1
2023-05-28 00:46:43|02396|15309|ARCB|2.08B|2080000000|87|242843|19.13|39|2023-08-01|15/06/2023||2.14||1120000000|87|1|2023-04-28|15/03/2023|1.58|1.99|1100000000|1190000000|89.900001525879|1
2023-05-28 00:46:49|02397|17114|SASR|959.48M|959480000|21.4|384508|-48.85|39|2023-07-20|15/06/2023||0.7275||116430000|21.39999961853|1|2023-04-20|15/03/2023|1.16|0.7|113250000|115340000|23.89999961853|1
2023-05-28 00:46:55|02398|8154|GHC|2.7B|2700000000|569.61|17670|-4.56|41|2023-08-02|15/06/2023||10.21||1010000000|569.60998535156|1|2023-05-03|15/03/2023|10.88|8.87|1030000000|982000000|570.02001953125|1
2023-05-28 00:47:01|02399|20690|HTH|2B|2000000000|30.78|400113|3.05|40|2023-07-20|15/06/2023||0.3725||303200000|30.780000686646|1|2023-04-20|15/03/2023|0.4|0.25|284200000|276280000|29.739999771118|1
2023-05-28 00:47:11|02400|41181|CSTM|2.22B|2220000000|15.36|885252|-7.19|40|2023-07-26|15/06/2023||0.4101||1980000000|15.359999656677|1|2023-04-26|15/03/2023|0.14|0.3|1960000000|1840000000|13.60000038147|1
2023-05-28 00:47:17|02401|20438|CPK|2.25B|2250000000|126.75|79666|-6.59|39|2023-08-02|15/06/2023||0.955||159370000|126.75|1|2023-05-03|15/03/2023|2.04|2.11|218130000|228430000|122.63999938965|1
2023-05-28 00:47:22|02402|20520|BDN|639.72M|639720000|3.71|3187228|-66.18|35|2023-07-26|15/06/2023||-0.0626||123230000|3.710000038147|1|2023-04-19|15/03/2023|-0.03|-0.04|129230000|121800000|4.1599998474121|1
2023-05-28 00:47:28|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|36|2022-07-29|15/06/2022||0.37||1300000000|94.98999786377|1|2022-04-28|15/03/2022||1.23||1240000000|94.98999786377|1
2023-05-28 00:47:34|02404|17572|WSBC|1.45B|1450000000|24.44|303604|-26.94|40|2023-07-25|15/06/2023||0.6729||155840000|24.440000534058|1|2023-04-24|15/03/2023|0.71|0.77|151990000|158030000|28.739999771118|1
2023-05-28 00:47:42|02405|39145|TRN|1.75B|1750000000|21.51|466541|-11.37|40|2023-07-20|15/06/2023||0.3312||611980000|21.510000228882|1|2023-05-02|15/03/2023|0.07|0.26|642000000|630980000|23.829999923706|1
2023-05-28 00:47:48|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|32|2022-07-28|15/06/2022|||||19.280000686646|1|2022-05-11|15/03/2022||||54170000|19.280000686646|1
2023-05-28 00:47:54|02407|959886|FCPT|2.23B|2230000000|25.59|401969|-5.5|31|2023-08-02|15/06/2023||0.2738||59110000|25.590000152588|1|2023-05-01|15/03/2023|0.27|0.27|59950000|57770000|25.510000228882|1
2023-05-28 00:48:00|02408|39236|PDM|754.22M|754220000|6.1|1555010|-57.64|40|2023-07-26|15/06/2023||-0.0102||144770000|6.0999999046326|1|2023-05-01|15/03/2023|-0.01|-0.01|129440000|146450000|6.5100002288818|1
2023-05-28 00:48:06|02409|16080|FFBC|1.87B|1870000000|19.66|389798|-7.26|40|2023-07-20|15/06/2023||0.705||203620000|19.659999847412|1|2023-04-20|15/03/2023|0.76|0.71|214900000|204260000|20.879999160767|1
2023-05-28 00:48:13|02410|21172|MOGa|3.18B|3180000000|99.84|127198|28|40|2023-07-28|15/06/2023||1.46||803240000|99.839996337891|1|2023-04-28|15/03/2023|1.42|1.42|836790000|789400000|93.180000305176|1
2023-05-28 00:48:20|02411|17372|TOWN|1.77B|1770000000|23.92|240182|-17.89|38|2023-07-27|15/06/2023||0.6267||184300000|23.920000076294|1|2023-04-27|15/03/2023|0.64|0.68|184100000|188710000|23.370000839233|1
2023-05-28 00:48:27|02412|17098|RUSHA|2.98B|2980000000|53.62|167603|5.47|40|2023-07-18|15/06/2023||1.52||1890000000|53.619998931885|1|2023-04-25|15/03/2023|1.6|1.42|1910000000|1770000000|54.360000610352|1
2023-05-28 00:48:32|02413|17118|SAVE|1.62B|1620000000|14.8|1930538|-24.22|40|2023-07-26|15/06/2023||0.3199||1480000000|14.800000190735|1|2023-04-26|15/03/2023|-0.82|-0.82|1350000000|1350000000|17|1
2023-05-28 00:48:41|02414|17186|SKYW|1.35B|1350000000|30.38|678173|20.99|40|2023-07-27|15/06/2023||-0.408||698950000|30.379999160767|1|2023-04-27|15/03/2023|-0.45|-0.55|692000000|668550000|23.659999847412|1
2023-05-28 00:48:48|02415|24283|ELME|1.33B|1330000000|15.12|591957|-37.85|40|2023-07-27|15/06/2023||0.0101||57230000|15.119999885559|1|2023-04-27|15/03/2023|0.04|0.01|55810000|56740000|17.379999160767|1
2023-05-28 00:49:00|02416|20146|ARI|1.44B|1440000000|10.16|1344665|-19.24|40|2023-07-26|15/06/2023||0.4027||80900000|10.159999847412|1|2023-04-26|15/03/2023|0.32|0.41|87120000|73800000|9.2399997711182|1
2023-05-28 00:49:06|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|36|2022-07-26|15/06/2022||0.35||182600000|21.510000228882|1|2022-04-26|15/03/2022||0.32||178700000|21.510000228882|1
2023-05-28 00:49:11|02418|977731|GMS|2.75B|2750000000|66.67|239004|37.78|30|2023-08-31|15/07/2023||1.88||1230000000|66.669998168945|1|2023-06-22|15/04/2023||1.9||1270000000|66.669998168945|1
2023-05-28 00:49:17|02419|17078|ROIC|1.54B|1540000000|12.21|1136155|-31.48|40|2023-07-26|15/06/2023||0.0724||79650000|12.210000038147|1|2023-04-25|15/03/2023|0.25|0.08|79300000|79630000|13.039999961853|1
2023-05-28 00:49:22|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|1.4|22|2023-02-23|15/12/2022||0.2843||1200000000|20.989999771118|1|2022-11-03|15/09/2022||0.2654||1220000000|20.989999771118|1
2023-05-28 00:49:28|02421|16306|HTLF|1.21B|1210000000|28.47|222053|-34.61|39|2023-07-24|15/06/2023||1.32||193720000|28.469999313354|1|2023-04-24|15/03/2023|1.19|1.32|182200000|192380000|36.090000152588|1
2023-05-28 00:49:35|02422|8143|GNW|2.71B|2710000000|5.67|4086095|38.29|41|2023-08-01|15/06/2023||0.26||1880000000|5.6700000762939|1|2023-05-03|15/03/2023|0.17|0.2|1850000000|1860000000|5.4699997901917|1
2023-05-28 00:49:41|02423|278|ODP|1.59B|1590000000|41.28|324422|5.68|40|2023-08-02|15/06/2023||0.8404||1980000000|41.279998779297|1|2023-05-10|15/03/2023|1.78|1.27|2100000000|2130000000|41.959999084473|1
2023-05-28 00:49:47|02424|945633|XHR|1.34B|1340000000|11.88|824483|-34.55|34|2023-08-03|15/06/2023||0.1229||270310000|11.880000114441|1|2023-05-02|15/03/2023|0.06|0.08|268970000|260800000|12.659999847412|1
2023-05-28 00:49:53|02425|41227|PFSI|3.02B|3020000000|60.4|401244|20.27|39|2023-08-03|15/06/2023||1.42||375530000|60.400001525879|1|2023-04-27|15/03/2023|0.57|1.12|302900000|346250000|64.01000213623|1
2023-05-28 00:49:58|02426|1163554|ETWO|1.6B|1600000000|4.78|1531251|-40.25|16|2023-07-11|15/05/2023||0.0656||173040000|4.7800002098083|1|2023-05-01|15/02/2023|0.07|0.0747|166300000|171250000|6.289999961853|1
2023-05-28 00:50:04|02427|945068|UE|1.64B|1640000000|13.39|989896|-27.7|33|2023-08-02|15/06/2023||0.0867||100880000|13.390000343323|1|2023-05-09|15/03/2023|-0.16|0.1|99440000|101020000|14.5|1
2023-05-28 00:50:10|02428|17071|RNST|1.52B|1520000000|27.1|239570|-12.81|40|2023-07-25|15/06/2023||0.7863||172780000|27.10000038147|1|2023-04-25|15/03/2023|0.82|0.81|184000000|170460000|28.040000915527|1
2023-05-28 00:50:15|02429|39297|TWO|1.19B|1190000000|12.3|1191808|-41.54|6|2023-05-02|15/03/2023|-2.05|0.80|14710000|8070000|13.729999542236|1|2023-02-08|15/12/2022|0.73|0.53|-97890000|13980000|17.090000152588|1
2023-05-28 00:50:20|02430|20143|MFA|1.08B|1080000000|10.57|1264066|-20.82|12|2023-08-03|15/06/2023||0.39||67920000|10.569999694824|1|2023-05-04|15/03/2023|0.3|0.36|39370000|70150000|10.189999580383|1
2023-05-28 00:50:27|02431|39312|HOUS|656.7M|656700000|5.95|1852905|-51.86|40|2023-08-04|15/06/2023||0.332||1680000000|5.9499998092651|1|2023-05-03|15/03/2023|-1.26|-0.78|1130000000|1140000000|6.0100002288818|1
2023-05-28 00:50:32|02432|1171969|COUR|1.87B|1870000000|12.44|1125123|-24.33|13|2023-08-01|15/06/2023||-0.1007||145860000|12.439999580383|1|2023-04-27|15/03/2023|-0.22|-0.11|147600000|138510000|10.210000038147|1
2023-05-28 00:50:40|02433|20755|GTN|686.33M|686330000|7.28|1169542|-62.59|40|2023-08-09|15/06/2023||-0.1875||795570000|7.2800002098083|1|2023-05-05|15/03/2023|-0.48|-0.28|801000000|788720000|6.6999998092651|1
2023-05-28 00:50:47|02434|17386|TRMK|1.33B|1330000000|21.79|323234|-24.37|40|2023-07-25|15/06/2023||0.6183||186760000|21.790000915527|1|2023-04-25|15/03/2023|0.82|0.67|188970000|189760000|23.760000228882|1
2023-05-28 00:50:52|02435|102910|CTRE|1.84B|1840000000|18.52|202319|1.48|35|2023-08-03|15/06/2023||0.2267||50950000|18.520000457764|1|2023-05-10|15/03/2023|0.35|0.24|50600000|49510000|19.60000038147|1
2023-05-28 00:50:58|02436|20909|B|2.04B|2040000000|40.23|198796|13.2|40|2023-07-28|15/06/2023||0.5425||338260000|40.229999542236|1|2023-04-27|15/03/2023|0.47|0.39|335000000|312410000|37.610000610352|1
2023-05-28 00:52:05|02437|32324|INT|1.45B|1450000000|23.39|441042|-5.07|36|2023-07-27|15/06/2023||0.54||13330000000|23.389999389648|1|2023-04-27|15/03/2023|0.36|0.51|12480000000|12930000000|24.079999923706|1
2023-05-28 00:53:09|02438|1064342|AHCO|1.41B|1410000000|10.48|1487703|-40.99|6|2023-08-08|15/06/2023||0.1761||783330000|10.479999542236|1|2023-05-09|15/03/2023|-0.06|0.11|744600000|758370000|12.069999694824|1
2023-05-28 00:53:23|02439|16951|PRAA|766.94M|766940000|19.58|438319|-47.37|40|2023-08-07|15/06/2023||0.49||205100000|19.579999923706|1|2023-05-08|15/03/2023|-1.5|0.5|155470000|227630000|34.700000762939|1
2023-05-28 00:53:27|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|56.75|1
2023-05-28 00:53:33|02441|955546|EPC|2.1B|2100000000|41.05|400268|12.71|33|2023-08-08|15/06/2023||0.8107||644430000|41.049999237061|1|2023-05-09|15/03/2023|0.56|0.35|598400000|569020000|43.099998474121|1
2023-05-28 01:21:45|02441|955546|EPC|2.1B|2100000000|41.05|400268|11.67|33|2023-08-08|15/06/2023||0.8107||644430000|41.049999237061|1|2023-05-09|15/03/2023|0.56|0.35|598400000|569020000|43.099998474121|1
2023-05-28 01:21:51|02442|20277|TDS|757.61M|757610000|6.73|2211235|-62.55|40|2023-08-03|15/06/2023||-0.0568||1300000000|6.7300000190735|1|2023-05-04|15/03/2023|-0.08|0.09|1300000000|1340000000|9.4399995803833|1
2023-05-28 01:21:57|02443|20318|DRH|1.65B|1650000000|7.84|2500588|-24.33|40|2023-08-07|15/06/2023||0.1992||296880000|7.8400001525879|1|2023-05-04|15/03/2023|0.03|0.03|243550000|234970000|8.2200002670288|1
2023-05-28 01:22:04|02444|16759|NTCT|2.21B|2210000000|30.99|406126|-17.69|40|2023-07-27|15/06/2023||0.2967||209950000|30.989999771118|1|2023-05-04|15/03/2023|0.38|0.28|208100000|203120000|26.040000915527|1
2023-05-28 01:22:10|02445|20213|PFS|1.23B|1230000000|16.36|605616|-29.18|40|2023-07-28|15/06/2023||0.496||176700000|16.360000610352|1|2023-04-27|15/03/2023|0.54|0.59|130480000|131830000|17.309999465942|1
2023-05-28 01:22:17|02446|20424|AAT|1.46B|1460000000|18.97|633534|-42.95|40|2023-07-25|15/06/2023||0.14||100780000|18.969999313354|1|2023-04-25|15/03/2023|0.27|0.18|107750000|102560000|17.85000038147|1
2023-05-28 01:22:23|02447|24323|THS|2.74B|2740000000|48.60|308362|19.29|40|2023-08-03|15/06/2023||0.4292||837660000|48.599998474121|1|2023-05-08|15/03/2023|0.68|0.4|894800000|850820000|54.259998321533|1
2023-05-28 01:22:29|02448|24410|PRK|1.65B|1650000000|101.74|54823|-16.59|37|2023-07-24|15/06/2023||2.06||122140000|101.73999786377|1|2023-04-24|15/03/2023|2.07|2.03|116590000|120600000|109.18000030518|1
2023-05-28 01:22:36|02449|20521|BGS|939.46M|939460000|13.01|988229|-43.06|40|2023-08-03|15/06/2023||0.1122||471640000|13.010000228882|1|2023-05-04|15/03/2023|0.27|0.25|511800000|532170000|16.079999923706|1
2023-05-28 01:22:42|02450|17396|ADEA|1.04B|1040000000|9.78|538098|121.41|39|2023-05-09|15/03/2023|0.04|0.33|126800000|98970000|7.2600002288818|1|2023-02-21|15/12/2022|0.08|0.30|136000000|101510000|10.60000038147|1
2023-05-28 01:22:50|02451|17121|SBCF|1.79B|1790000000|21.31|974064|-38.16|39|2023-07-20|15/06/2023||0.545||166780000|21.309999465942|1|2023-04-27|15/03/2023|0.36|0.55|153600000|156290000|21.309999465942|1
2023-05-28 01:22:55|02452|16325|ICFI|2.07B|2070000000|110.29|78221|8.76|40|2023-08-03|15/06/2023||1.46||485240000|110.29000091553|1|2023-05-09|15/03/2023|1.42|1.36|483300000|473980000|112.19000244141|1
2023-05-28 01:23:01|02453|20939|NPO|2.19B|2190000000|104.73|112272|6.42|40|2023-08-01|15/06/2023||1.74||276030000|104.73000335693|1|2023-05-02|15/03/2023|1.95|1.66|282600000|279700000|93.73999786377|1
2023-05-28 01:23:08|02454|20727|AKR|1.26B|1260000000|12.82|707619|-35.87|40|2023-07-25|15/06/2023||0.004||72120000|12.819999694824|1|2023-05-02|15/03/2023|0.14|0.09|81840000|69760000|13.489999771118|1
2023-05-28 01:23:12|02455|1161066|MSGE|830.1M|830100000|35.04|274412|-47.95|18|2023-08-18|15/06/2023||-0.7549||438330000|35.040000915527|1|2023-05-22|15/03/2023||||484360000|34.270000457764|1
2023-05-28 01:23:18|02456|101870|KN|1.62B|1620000000|17.76|632917|-7.88|37|2023-07-26|15/06/2023||0.205||172330000|17.760000228882|1|2023-04-27|15/03/2023|0.05|0.05|144300000|147480000|15.640000343323|1
2023-05-28 01:23:24|02457|954882|LILAK|7.5B|7500000000|7.44|1140680|-22.9|33|2023-08-02|15/06/2023||0.1034||1150000000|7.4400000572205|1|2023-05-08|15/03/2023|0.0403|-0.0592|1100000000|1130000000|8.2200002670288|1
2023-05-28 01:23:30|02458|21222|CBZ|2.5B|2500000000|50.16|200968|21.6|40|2023-07-27|15/06/2023||0.6367||394710000|50.159999847412|1|2023-04-27|15/03/2023|1.46|1.24|454600000|407390000|51.159999847412|1
2023-05-28 01:23:37|02459|24295|WOR|2.9B|2900000000|58.17|172985|23.35|39|2023-06-21|15/05/2023||1.87||1050000000|58.169998168945|1|2023-03-22|15/02/2023|0.94|0.78|1100000000|1010000000|54.520000457764|1
2023-05-28 01:23:42|02460|989525|NTB|1.31B|1310000000|26.33|376966|-16.23|28|2023-07-25|15/06/2023||1.17||146400000|26.329999923706|1|2023-04-24|15/03/2023|1.24|1.17|147600000|146510000|25.64999961853|1
2023-05-28 01:23:48|02461|1057998|ILPT|118.02M|118020000|1.8|1533721|-88.2|27|2023-07-27|15/06/2023||0.07||108320000|1.7999999523163|1|2023-04-25|15/03/2023|0.12|0.03|110260000|106220000|2|1
2023-05-28 01:23:53|02462|13839|ATGE|1.84B|1840000000|42.29|279744|29.64|40|2023-08-17|15/06/2023||1.11||354050000|42.290000915527|1|2023-05-02|15/03/2023|1.13|0.91|369100000|354470000|40.819999694824|1
2023-05-28 01:24:00|02463|15520|BANR|1.57B|1570000000|45.79|217726|-20.92|39|2023-07-19|15/06/2023||1.57||169740000|45.790000915527|1|2023-04-19|15/03/2023|1.79|1.58|162600000|171230000|51.930000305176|1
2023-05-28 01:24:06|02464|21236|SJW|2.39B|2390000000|76.14|217257|24.9|40|2023-07-26|15/06/2023||0.5671||160270000|76.139999389648|1|2023-05-01|15/03/2023|0.37|0.2011|137300000|132520000|75.919998168945|1
2023-05-28 01:24:13|02465|8046|STC|1.22B|1220000000|44.91|227082|-19.57|40|2023-07-26|15/06/2023||1.09||593700000|44.909999847412|1|2023-04-26|15/03/2023|-0.25|-0.15|524300000|521750000|39.909999847412|1
2023-05-28 01:24:18|02466|20515|ALEX|1.33B|1330000000|18.26|236961|-10.62|36|2023-08-03|15/06/2023||0.12||52900000|18.260000228882|1|2023-05-04|15/03/2023|0.07|0.11|50400000|50800000|19.120000839233|1
2023-05-28 01:24:25|02467|15554|BGCP|2B|2000000000|4.390|2654829|33.03|40|2023-08-03|15/06/2023||0.21||491300000|4.3899998664856|1|2023-05-03|15/03/2023|0.23|0.23|532870000|535400000|4.4400000572205|1
2023-05-28 01:24:31|02468|15357|ARGO|1.03B|1030000000|29.25|651789|-30.31|40|2023-08-07|15/06/2023||0.7467||348950000|29.25|1|2023-05-08|15/03/2023|-0.31|0.94|401700000|413850000|29.39999961853|1
2023-05-28 01:24:37|02469|20324|SVC|1.36B|1360000000|8.24|1156381|29.97|40|2023-08-11|15/06/2023||-0.14||507960000|8.2399997711182|1|2023-05-08|15/03/2023|0.16|-0.29|429200000|421260000|9.039999961853|1
2023-05-28 01:24:44|02470|20780|STAR|662.56M|662560000|7.63|220599|-91.04|40|2023-08-03|15/06/2023||0.375||76690000|47.6875|1|2023-04-26|15/03/2023|0.07|0.235|78300000|75890000|47.6875|1
2023-05-28 01:24:49|02471|945634|DEA|1.44B|1440000000|13.63|1223541|-30.88|34|2023-08-01|15/06/2023||0.045||69930000|13.630000114441|1|2023-05-02|15/03/2023|0.04|0.02|71200000|70790000|13.960000038147|1
2023-05-28 01:24:55|02472|15985|EGBN|623.24M|623240000|20.29|414795|-59.26|40|2023-07-19|15/06/2023||0.8667||91760000|20.290000915527|1|2023-04-19|15/03/2023|0.78|1.13|78720000|89890000|30.799999237061|1
2023-05-28 01:25:04|02473|20492|GVA|1.61B|1610000000|36.72|410377|10.97|40|2023-07-27|15/06/2023||0.9575||917840000|36.720001220703|1|2023-05-02|15/03/2023|-0.41|0.03|560000000|654350000|38.270000457764|1
2023-05-28 01:25:10|02474|20496|KAR|1.67B|1670000000|15.29|575179|-2.36|40|2023-08-01|15/06/2023||0.1125||413450000|15.289999961853|1|2023-05-02|15/03/2023|0.12|0.09|420600000|385230000|13.689999580383|1
2023-05-28 01:25:16|02475|995930|LAUR|1.95B|1950000000|12.39|818885|9.13|27|2023-08-03|15/06/2023||0.5||424500000|12.390000343323|1|2023-05-04|15/03/2023|-0.1687|-0.07|251300000|233100000|11.890000343323|1
2023-05-28 01:25:22|02476|20474|BCEI|5.63B|5630000000|56.10|5048261|0|34|2022-03-02|15/12/2021||2.18||539760000|56.099998474121|1|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000|54.25|1
2023-05-28 01:25:28|02477|16096|FIBK|2.46B|2460000000|23.6|843982|-38.01|40|2023-07-25|15/06/2023||0.7029||275950000|23.60000038147|1|2023-04-26|15/03/2023|0.54|0.8|255300000|286720000|26.5|1
2023-05-28 01:25:34|02478|15982|EFSC|1.55B|1550000000|41.62|186433|-10.17|40|2023-07-24|15/06/2023||1.32||155080000|41.619998931885|1|2023-04-24|15/03/2023|1.46|1.37|156400000|154070000|43.319999694824|1
2023-05-28 01:25:40|02479|9231|MDRX|1.3B|1300000000|11.9|1134563|-29.92|40|2023-08-03|15/06/2023||0.1913||156360000|11.89999961853|1|2023-05-29|15/03/2023||0.1793||148360000|11.89999961853|1
2023-05-28 01:25:46|02480|15523|HOPE|1B|1000000000|8.35|1266216|-42.57|40|2023-07-18|15/06/2023||0.332||148700000|8.3500003814697|1|2023-04-25|15/03/2023|0.33|0.37|144860000|152280000|9.6400003433228|1
2023-05-28 01:25:52|02481|16783|NYMT|876.24M|876240000|9.61|714140|-21.49|39|2023-05-04|15/03/2023|0.11|0.02|124000000|25880000|9.6000003814697|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|2.869999885559|4
2023-05-28 01:25:58|02482|17270|STRA|1.93B|1930000000|79.39|126130|18.56|40|2023-08-02|15/06/2023||0.67||281350000|79.389999389648|1|2023-04-27|15/03/2023|0.24|0.23|256600000|259200000|92.400001525879|1
2023-05-28 01:26:03|02483|1166007|AMWL|615.1M|615100000|2.19|1398072|-43.26|17|2023-08-09|15/06/2023||-0.2231||65830000|2.1900000572205|1|2023-05-03|15/03/2023|-1.42|-0.21|64000000|65080000|2.0699999332428|1
2023-05-28 01:26:09|02484|16776|NWBI|1.37B|1370000000|10.75|876389|-16.47|40|2023-07-24|15/06/2023||0.265||137740000|10.75|1|2023-04-24|15/03/2023|0.26|0.27|136430000|142830000|11.460000038147|1
2023-05-28 01:26:15|02485|15967|ECPG|1.09B|1090000000|46.48|275424|-22.64|40|2023-08-09|15/06/2023||1.42||327950000|46.479999542236|1|2023-05-03|15/03/2023|0.75|1.21|312630000|323280000|49.369998931885|1
2023-05-28 01:26:21|02486|8029|MHO|1.99B|1990000000|71.36|318101|54.69|40|2023-07-26|15/06/2023||2.55||818600000|71.360000610352|1|2023-04-26|15/03/2023|3.64|2.36|1000000000|787900000|65.440002441406|1
2023-05-28 01:26:27|02487|953810|GNL|984.48M|984480000|9.51|933874|-34.23|33|2023-08-09|15/06/2023||-0.02||95970000|9.5100002288818|1|2023-05-10|15/03/2023|0.06|-0.02|94300000|94980000|11.039999961853|1
2023-05-28 01:26:32|02488|6423|PTEN|2.19B|2190000000|10.5|3402712|-47|40|2023-07-27|15/06/2023||0.4466||783740000|10.5|1|2023-04-26|15/03/2023|0.46|0.3538|791800000|756040000|11.689999580383|1
2023-05-28 01:26:39|02489|17316|TBBK|1.81B|1810000000|33.04|421232|59.08|40|2023-07-27|15/06/2023||0.8367||111390000|33.040000915527|1|2023-04-27|15/03/2023|0.88|0.76|114810000|106200000|26.690000534058|1
2023-05-28 01:26:46|02490|15697|CFFN|819.13M|819130000|6.15|1076604|-38.93|40|2023-07-27|15/06/2023||0.09||48050000|6.1500000953674|1|2023-04-26|15/03/2023|0.11|0.11|47040000|49340000|6.3800001144409|1
2023-05-28 01:26:52|02491|20541|MEI|1.58B|1580000000|43.85|170185|-3.29|40|2023-08-31|15/07/2023||0.5777||292170000|43.849998474121|1|2023-06-22|15/04/2023||0.6489||288410000|43.849998474121|1
2023-05-28 01:27:00|02492|942641|PGRE|987.8M|987800000|4.25|2465191|-52.93|35|2023-07-25|15/06/2023||-0.0311||182810000|4.25|1|2023-05-03|15/03/2023|0.01|-0.02|188470000|179120000|4.2399997711182|1
2023-05-28 01:27:06|02493|20619|VRE|1.62B|1620000000|16.06|560002|-1.35|40|2023-08-02|15/06/2023||-0.1387||70650000|16.059999465942|1|2023-04-26|15/03/2023|-0.27|-0.18|66930000|76740000|15.520000457764|1
2023-05-28 01:27:12|02494|40978|BLUE|378.83M|378830000|3.56|4687790|12.66|37|2023-08-03|15/06/2023||-0.7142||12440000|3.5599999427795|1|2023-05-09|15/03/2023|0.21|-0.37|2400000|6490000|4.3499999046326|1
2023-05-28 01:27:18|02495|103911|VRTV|1.46B|1460000000|107.68|135190|-25.71|36|2023-08-08|15/06/2023||4.36||1710000000|107.68000030518|1|2023-05-09|15/03/2023|4.97|4.9|1510000000|1890000000|111.61000061035|1
2023-05-28 01:27:24|02496|20404|HMN|1.25B|1250000000|30.72|225534|-26.65|40|2023-08-03|15/06/2023||0.4093||264800000|30.719999313354|1|2023-05-02|15/03/2023|0.3|0.29|353900000|260700000|31.590000152588|1
2023-05-28 01:27:30|02497|17195|SMCI|11.5B|11500000000|219.18|1856468|343.06|40|2023-08-16|15/06/2023||2.43||1790000000|219.17999267578|1|2023-05-02|15/03/2023|1.63|1.99|1280000000|1460000000|105.11000061035|1
2023-05-28 01:27:36|02498|20899|RWT|671.63M|671630000|5.89|1199483|-41.51|40|2023-08-03|15/06/2023||0.1171||55080000|5.8899998664856|1|2023-04-27|15/03/2023|0.11|0.19|47000000|62110000|6.3899998664856|1
2023-05-28 01:27:43|02499|16057|FBNC|1.28B|1280000000|31.34|260836|-16.98|40|2023-07-25|15/06/2023||0.78||107810000|31.340000152588|1|2023-04-26|15/03/2023|0.37|0.795|93790000|113290000|31.719999313354|1
2023-05-28 01:27:50|02500|8215|BIG|181.43M|181430000|6.25|1668663|-76.8|39|2023-09-01|15/07/2023||-1.69||1210000000|6.25|1|2023-05-26|15/04/2023|-3.4|-1.73|1120000000|1190000000|7.210000038147|1
2023-05-28 01:27:56|02501|16709|NBTB|1.5B|1500000000|34.88|213824|-7.04|40|2023-07-24|15/06/2023||0.8||137420000|34.880001068115|1|2023-04-24|15/03/2023|0.78|0.85|126480000|133740000|33.159999847412|1
2023-05-28 01:28:04|02502|943129|AVNS|1.09B|1090000000|23.39|268699|-18.5|35|2023-08-08|15/06/2023||0.312||193530000|23.389999389648|1|2023-05-03|15/03/2023|0.27|0.29|191700000|205600000|28.959999084473|1
2023-05-28 01:28:09|02503|1072221|RCUS|1.61B|1610000000|22.03|1026063|14.8|26|2023-08-03|15/06/2023||-1.15||27010000|22.030000686646|1|2023-05-09|15/03/2023|1.09|-1.16|25000000|25990000|19.85000038147|1
2023-05-28 01:28:15|02504|32360|OPK|1.09B|1090000000|1.41|3099044|-55.94|40|2023-07-27|15/06/2023||-0.1133||175580000|1.4099999666214|1|2023-05-03|15/03/2023|-0.02|-0.09|237600000|193350000|1.4700000286102|1
2023-05-28 01:28:23|02505|16632|MLAB|752.21M|752210000|140.7|44997|-35.22|36|2023-08-01|15/06/2023||1.06||53200000|140.69999694824|1|2023-05-25|15/03/2023|1.94|1.69|55600000|58070000|143.89999389648|1
2023-05-28 01:28:29|02506|21107|DLX|658.43M|658430000|15.15|231458|-37.94|40|2023-08-03|15/06/2023||0.6833||542770000|15.14999961853|1|2023-05-04|15/03/2023|0.8|0.69|545400000|536250000|14.180000305176|1
2023-05-28 01:28:35|02507|21077|LZB|1.16B|1160000000|26.94|328035|5.44|40|2023-08-22|15/07/2023||0.535||523960000|26.940000534058|1|2023-06-20|15/04/2023||0.72||533030000|26.940000534058|1
2023-05-28 01:28:42|02508|20439|CRS|2.23B|2230000000|45.86|436836|27|40|2023-07-27|15/06/2023||0.65||738730000|45.860000610352|1|2023-04-27|15/03/2023|0.38|0.3|690100000|632500000|48.240001678467|1
2023-05-28 01:28:48|02509|30810|INO|162.93M|162930000|0.62|6112396|-64.57|39|2023-08-08|15/06/2023||-0.1375||262500|0.6201000213623|1|2023-05-10|15/03/2023|0.16|-0.15|110000|300000|0.83749997615814|1
2023-05-28 01:28:55|02510|16925|PLUS|1.34B|1340000000|49.93|108704|-12.28|40|2023-08-02|15/06/2023||0.96||491870000|49.930000305176|1|2023-05-24|15/03/2023|1.36|0.89|492200000|471130000|46.490001678467|1
2023-05-28 01:29:01|02511|32380|ATSG|1.24B|1240000000|17.48|622173|-40.67|40|2023-08-07|15/06/2023||0.3883||518930000|17.479999542236|1|2023-05-04|15/03/2023|0.36|0.47|501000000|513770000|20.379999160767|1
2023-05-28 01:29:07|02512|31069|SUPN|1.83B|1830000000|33.62|410149|18.38|40|2023-08-08|15/06/2023||0.26||144380000|33.619998931885|1|2023-05-09|15/03/2023|0.29|0.31|153760000|137740000|36.790000915527|1
2023-05-28 01:29:13|02513|50909|RILY|1.07B|1070000000|38.01|487205|-30.87|35|2023-07-27|15/06/2023|||||38.009998321533|1|2023-05-04|15/03/2023|0.51||403600000||28.780000686646|1
2023-05-28 01:29:19|02514|20237|KRA|1.50B|1500000000|46.49|411501|0|36|2022-07-27|15/06/2022||0.8537||501340000|46.490001678467|1|2022-05-12|15/03/2022||0.4717||429220000|46.490001678467|1
2023-05-28 01:29:25|02515|16958|PRIM|1.45B|1450000000|27.26|290752|10.05|40|2023-08-08|15/06/2023||0.5906||1350000000|27.260000228882|1|2023-05-09|15/03/2023|0.18|-0.01|1260000000|1080000000|24.379999160767|1
2023-05-28 01:29:31|02516|15740|CLNE|905.01M|905010000|4.06|2170303|-22.96|40|2023-08-10|15/06/2023||-0.0248||100950000|4.0599999427795|1|2023-05-09|15/03/2023|-0.07|-0.04|132200000|97310000|4.3000001907349|1
2023-05-28 01:29:37|02517|17530|WABC|1.05B|1050000000|39.33|227249|-34.94|40|2023-07-20|15/06/2023||1.45||82360000|39.330001831055|1|2023-04-20|15/03/2023|1.51|1.37|80110000|81190000|41.200000762939|1
2023-05-28 01:29:43|02518|17389|TRS|1.06B|1060000000|25.62|103968|-10.98|40|2023-08-02|15/06/2023||0.5||255200000|25.620000839233|1|2023-04-27|15/03/2023|0.3|0.27|215500000|207600000|25.299999237061|1
2023-05-28 01:29:49|02519|16171|GEVO|257.42M|257420000|1.11|5873713|-71.9|40|2023-08-09|15/06/2023||-0.0528||4490000|1.1100000143051|1|2023-05-10|15/03/2023|-0.07|-0.06|4060000|2060000|1.2300000190735|1
2023-05-28 01:29:55|02520|16392|CSR|935.94M|935940000|58.77|83693|-30.31|52|2023-08-08|15/06/2023||-0.0967||65870000|58.770000457764|1|2023-05-01|15/03/2023|2.76|-0.03|67900000|67360000|56.380001068115|1
2023-05-28 01:30:02|02521|17407|TTMI|1.44B|1440000000|14.01|506080|-3.04|40|2023-08-02|15/06/2023||0.245||573200000|14.010000228882|1|2023-05-03|15/03/2023|0.18|0.19|544400000|564580000|11.619999885559|1
2023-05-28 01:30:08|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0|33|2022-08-08|15/06/2022|||||190.02000427246|1|2022-05-03|15/03/2022|4.05||687600000||189.24000549316|1
2023-05-28 01:30:13|02523|1163662|PING|2.46B|2460000000|28.50|3190078|43|15|2023-02-23|15/12/2022||-0.0777||94330000|28.5|1|2022-11-02|15/09/2022||-0.1034||83550000|28.5|1
2023-05-28 01:30:20|02524|41226|PBF|4.99B|4990000000|39.25|3031804|25.2|40|2023-07-27|15/06/2023||2.34||9380000000|39.25|1|2023-05-05|15/03/2023|2.76|2.61|9290000000|8430000000|31.430000305176|1
2023-05-28 01:30:26|02525|8930|DDS|4.83B|4830000000|287.57|157540|5.57|40|2023-08-10|15/07/2023||4.63||1560000000|287.57000732422|1|2023-05-11|15/04/2023|11.85|8.96|1580000000|1520000000|282.51000976562|1
2023-05-28 01:30:32|02526|21175|NNI|3.48B|3480000000|93.32|46331|10.09|40|2023-08-03|15/06/2023||0.9375||313860000|93.319999694824|1|2023-05-08|15/03/2023|1.7|1.56|331670000|354070000|94.300003051758|1
2023-05-28 01:30:38|02527|101871|LADR|1.22B|1220000000|9.58|841483|-17.34|37|2023-07-27|15/06/2023||0.3075||77440000|9.579999923706|1|2023-04-27|15/03/2023|0.38|0.3|74890000|75320000|8.9499998092651|1
2023-05-28 01:30:44|02528|41260|ESRT|1.6B|1600000000|5.89|1507209|-28.17|37|2023-07-26|15/06/2023||||179390000|5.8899998664856|1|2023-04-26|15/03/2023|0.04|0.03|164620000|165890000|5.8499999046326|1
2023-05-28 01:30:49|02529|20413|NWN|1.58B|1580000000|43.89|159137|-19.1|40|2023-08-10|15/06/2023||0.0767||203690000|43.889999389648|1|2023-05-04|15/03/2023|2.01|1.91|462420000|368070000|46.139999389648|1
2023-05-28 01:30:55|02530|16208|GPRE|1.81B|1810000000|30.42|876979|-8.04|40|2023-08-01|15/06/2023||0.0264||834840000|30.420000076294|1|2023-05-04|15/03/2023|-1.2|-0.4|832900000|823340000|33.430000305176|1
2023-05-28 01:31:01|02531|32314|OII|1.64B|1640000000|16.31|826690|29.75|40|2023-07-26|15/06/2023||0.2827||591780000|16.309999465942|1|2023-04-26|15/03/2023|0.06|0.08|536990000|515710000|17.059999465942|1
2023-05-28 01:31:08|02532|20188|FCF|1.34B|1340000000|13.04|850888|-7.25|41|2023-07-25|15/06/2023||0.4171||124620000|13.039999961853|1|2023-04-25|15/03/2023|0.45|0.34|117600000|123960000|11.859999656677|1
2023-05-28 01:31:13|02533|989521|ASIX|943.26M|943260000|34.22|160186|-26.77|28|2023-08-04|15/06/2023||1.28||451630000|34.220001220703|1|2023-05-05|15/03/2023|1.3|1.09|401000000|419070000|35.049999237061|1
2023-05-28 01:31:20|02534|16791|OCFC|872.97M|872970000|14.75|362739|-25.77|40|2023-07-27|15/06/2023||0.5714||117080000|14.75|1|2023-04-20|15/03/2023|0.55|0.64|108370000|116430000|17.739999771118|1
2023-05-28 01:31:33|02535|16190|GLNG|2.4B|2400000000|22.38|993120|-12.06|40|2023-08-09|15/06/2023||0.5685||69210000|22.379999160767|1|2023-05-30|15/03/2023||0.6621||69530000|22.379999160767|1
2023-05-28 01:31:40|02536|15618|BUSE|1.06B|1060000000|19.15|195130|-16.88|38|2023-07-25|15/06/2023||0.57||115310000|19.14999961853|1|2023-04-25|15/03/2023|0.65|0.64|118300000|120170000|18.879999160767|1
2023-05-28 01:31:46|02537|20422|SXI|1.68B|1680000000|140.73|66310|48.23|40|2023-08-28|15/06/2023||1.68||186330000|140.72999572754|1|2023-05-04|15/03/2023|1.65|1.57|184330000|178090000|124.34999847412|1
2023-05-28 01:31:51|02538|1073475|BRMK|652.16M|652160000|4.95|1554434|-33.38|20|2023-08-07|15/06/2023||0.0875||22460000|4.9499998092651|1|2023-05-09|15/03/2023|0.1|0.1|24700000|24180000|4.8800001144409|1
2023-05-28 01:31:58|02539|20446|GBX|885.22M|885220000|27.73|374322|-33.37|40|2023-06-30|15/05/2023||0.5994||875670000|27.729999542236|1|2023-04-10|15/02/2023|0.99|0.5|1100000000|895500000|30.209999084473|1
2023-05-28 01:32:04|02540|15557|BHLB|942.35M|942350000|21.56|348779|-16.79|39|2023-07-19|15/06/2023||0.61||117080000|21.559999465942|1|2023-04-20|15/03/2023|0.63|0.65|114100000|116960000|23.360000610352|1
2023-05-28 01:32:10|02541|20628|DK|1.52B|1520000000|23.19|1751337|-20.99|40|2023-08-08|15/06/2023||1.12||3340000000|23.190000534058|1|2023-05-08|15/03/2023|1.37|1.02|3920000000|3110000000|20.829999923706|1
2023-05-28 01:32:16|02542|21241|AZZ|902.57M|902570000|36.23|102896|-20.25|40|2023-07-06|15/05/2023||1.21||402540000|36.229999542236|1|2023-04-25|15/02/2023|0.3|0.3|336500000|322590000|39.650001525879|1
2023-05-28 01:32:22|02543|15746|CMCO|1.07B|1070000000|37.29|90031|10.75|40|2023-08-01|15/06/2023||0.6613||230820000|37.290000915527|1|2023-05-25|15/03/2023|0.8|0.74|253800000|246300000|35.700000762939|1
2023-05-28 01:32:29|02544|17126|SBSI|847.34M|847340000|27.4|157475|-31.86|40|2023-07-28|15/06/2023||0.7325||67100000|27.39999961853|1|2023-04-25|15/03/2023|0.83|0.79|65380000|69660000|33.069999694824|1
2023-05-28 01:32:34|02545|994248|LGFb|2.39B|2390000000|10.79|707169|15.03|27|2023-08-03|15/06/2023||-0.1441||973410000|10.789999961853|1|2023-05-25|15/03/2023|0.21|-0.0884|1090000000|994380000|9.8699998855591|1
2023-05-28 01:32:40|02546|24332|TGI|755.91M|755910000|11.55|1010353|-26.15|40|2023-08-02|15/06/2023||-0.0487||320310000|11.550000190735|1|2023-05-17|15/03/2023|0.39|0.25|393300000|345980000|10.510000228882|1
2023-05-28 01:32:46|02547|40056|CNOB|544.61M|544610000|13.94|247126|-48.92|38|2023-07-27|15/06/2023||0.5625||71560000|13.939999580383|1|2023-04-27|15/03/2023|0.59|0.65|70810000|79000000|15.720000267029|1
2023-05-28 01:32:52|02548|15638|CALM|2.38B|2380000000|48.62|987533|0.96|34|2023-07-18|15/05/2023||3.18||713350000|48.619998931885|1|2023-03-28|15/02/2023|6.62|4.78|997500000|873390000|55.270000457764|1
2023-05-28 01:32:59|02549|20869|GTY|1.66B|1660000000|33.64|346643|20.4|40|2023-07-26|15/06/2023||0.2794||42100000|33.639999389648|1|2023-04-26|15/03/2023|0.28|0.3|43020000|41480000|33.229999542236|1
2023-05-28 01:33:06|02550|16179|GIII|789.64M|789640000|17.32|573124|-30.55|40|2023-09-06|15/07/2023||0.3178||583110000|17.319999694824|1|2023-06-06|15/04/2023||-0.097||558310000|17.319999694824|1
2023-05-28 01:33:12|02551|20334|OFG|1.18B|1180000000|24.9|324971|-12.54|40|2023-07-21|15/06/2023||0.8875||164060000|24.89999961853|1|2023-04-20|15/03/2023|0.96|0.86|164400000|162990000|24.940000534058|1
2023-05-28 01:33:18|02552|15895|DCOM|664.42M|664420000|17.12|236240|-46.11|40|2023-07-27|15/06/2023||0.682||93980000|17.120000839233|1|2023-04-28|15/03/2023|0.92|0.83|96200000|101020000|19.530000686646|1
2023-05-28 01:33:24|02553|41267|NBHC|1.18B|1180000000|31.22|250010|-24.24|36|2023-07-25|15/06/2023||0.954||111430000|31.219999313354|1|2023-04-19|15/03/2023|1.06|0.96|109550000|110870000|32.290000915527|1
2023-05-28 01:33:30|02554|17322|TCBK|1.13B|1130000000|33.96|108029|-25.8|40|2023-07-27|15/06/2023||0.9683||106770000|33.959999084473|1|2023-04-26|15/03/2023|1.07|1.1|106970000|113500000|36.619998931885|1
2023-05-28 01:33:37|02555|20830|LTC|1.29B|1290000000|31.22|236524|-19.31|40|2023-08-10|15/06/2023||0.4904||32290000|31.219999313354|1|2023-04-27|15/03/2023|0.66|0.63|49500000|32950000|33.560001373291|1
2023-05-28 01:33:44|02556|21218|AIR|1.78B|1780000000|52.22|179601|5.16|39|2023-07-11|15/05/2023||0.7775||525920000|52.220001220703|1|2023-03-21|15/02/2023|0.75|0.75|521000000|487400000|51.860000610352|1
2023-05-28 01:33:50|02557|21067|GFF|1.84B|1840000000|32.19|527811|1.96|40|2023-08-02|15/06/2023||0.982||735040000|32.189998626709|1|2023-05-03|15/03/2023|1.21|0.66|711000000|719040000|28.409999847412|1
2023-05-28 01:33:57|02558|20180|OPI|336.06M|336060000|6.92|1095685|-67.22|41|2023-08-03|15/06/2023||-0.02||133540000|6.9200000762939|1|2023-04-26|15/03/2023|-0.01|-0.07|132420000|133620000|6.5500001907349|1
2023-05-28 01:34:03|02559|24393|NOG|2.87B|2870000000|30.99|1537355|-1.34|40|2023-08-03|15/06/2023||1.72||436060000|30.989999771118|1|2023-05-04|15/03/2023|1.76|1.54|582210000|397530000|31|1
2023-05-28 01:34:09|02560|15475|ASTE|871.61M|871610000|38.37|90352|-17.63|40|2023-07-25|15/06/2023||0.614||352660000|38.369998931885|1|2023-05-03|15/03/2023|0.53|0.48|347900000|338890000|41.590000152588|1
2023-05-28 01:34:15|02561|16073|PFC|509.84M|509840000|14.27|193506|-46.87|39|2023-07-26|15/06/2023||0.6033||79000000|14.270000457764|1|2023-04-25|15/03/2023|0.51|0.7|68750000|78800000|18.780000686646|1
2023-05-28 01:34:21|02562|17481|VECO|1.27B|1270000000|24.59|564143|12.95|40|2023-08-07|15/06/2023||0.296||156150000|24.590000152588|1|2023-05-08|15/03/2023|0.3|0.2|153500000|142280000|18.559999465942|1
2023-05-28 01:34:27|02563|39252|BKD|645.51M|645510000|3.43|2135699|-40.55|40|2023-08-07|15/06/2023||-0.2933||749760000|3.4300000667572|1|2023-05-08|15/03/2023|-0.2|-0.3|753260000|755050000|3.9400000572205|1
2023-05-28 01:34:34|02564|24396|TMP|787.65M|787650000|54.25|48630|-28.57|37|2023-07-21|15/06/2023||1.24||75280000|54.25|1|2023-04-28|15/03/2023|1.35|1.35|74650000|77470000|59.029998779297|1
2023-05-28 01:34:40|02565|942638|ENVA|1.46B|1460000000|46.79|207939|48.16|35|2023-07-27|15/06/2023||1.66||488790000|46.790000915527|1|2023-04-25|15/03/2023|1.79|1.53|483000000|487020000|48.599998474121|1
2023-05-28 01:34:46|02566|20893|PRA|654.82M|654820000|12.12|324376|-46.13|40|2023-08-08|15/06/2023||0.1276||250250000|12.119999885559|1|2023-05-09|15/03/2023|-0.15|0.19|272670000|256890000|18.64999961853|1
2023-05-28 01:34:52|02567|15705|CHCO|1.36B|1360000000|89.94|94887|9.52|40|2023-07-20|15/06/2023||1.9||72540000|89.940002441406|1|2023-04-25|15/03/2023|1.63|1.84|72140000|70050000|89.949996948242|1
2023-05-28 01:34:58|02568|15404|AMSF|986.27M|986270000|51.53|83706|10.62|40|2023-08-02|15/06/2023||0.7348||75410000|51.529998779297|1|2023-04-26|15/03/2023|0.9|0.69|82490000|78960000|52.849998474121|1
2023-05-28 01:35:04|02569|15519|BANF|2.83B|2830000000|86.06|109671|-4.43|40|2023-07-13|15/06/2023||1.61||155970000|86.059997558594|1|2023-04-25|15/03/2023|1.72|1.68|156980000|156360000|82.459999084473|1
2023-05-28 01:35:09|02570|20172|AGM|1.46B|1460000000|136.37|75869|31.44|36|2023-08-09|15/06/2023||3||73270000|136.36999511719|1|2023-05-09|15/03/2023|3.56|2.87|77170000|70470000|130.07000732422|1
2023-05-28 01:35:15|02571|15409|AMWD|1.07B|1070000000|64.13|111724|20.93|40|2023-08-29|15/07/2023||1.5||471600000|64.129997253418|1|2023-05-25|15/04/2023|2.21|1.5|481100000|475650000|53.990001678467|1
2023-05-28 01:35:22|02572|17107|SAFT|1.07B|1070000000|72.27|80797|-22.44|34|2023-08-02|15/06/2023||1.20|||72.269996643066|1|2023-05-03|15/03/2023|-0.87|0.9997|217850000||71.959999084473|1
2023-05-28 01:35:28|02573|20359|FDP|1.27B|1270000000|26.54|194283|4.65|40|2023-08-02|15/06/2023||0.655||1230000000|26.540000915527|1|2023-05-03|15/03/2023|0.81|0.71|1130000000|1160000000|28.579999923706|1
2023-05-28 01:35:35|02574|15604|BRKL|761.78M|761780000|8.65|728513|-40.47|40|2023-07-26|15/06/2023||0.32||97830000|8.6499996185303|1|2023-04-26|15/03/2023|0.27|0.25|98900000|102860000|9.8100004196167|1
2023-05-28 01:35:41|02575|24344|UVV|1.31B|1310000000|53.19|116501|-15.25|40|2023-08-02|15/06/2023|||||53.189998626709|1|2023-05-24|15/03/2023|0.97||693980||53.919998168945|1
2023-05-28 01:35:46|02576|994247|CNDT|712.12M|712120000|3.26|1087717|-35.45|28|2023-08-10|15/06/2023||0.05||900000000|3.2599999904633|1|2023-05-03|15/03/2023|0.00|0.04|922000000|948000000|3.3099999427795|1
2023-05-28 01:35:53|02577|963703|GCP|2.37B|2370000000|32.01|650759|2.99|28|2023-03-01|15/12/2022||0.16||270500000|32.009998321533|1|2022-11-10|15/09/2022||0.18||277300000|32.009998321533|1
2023-05-28 01:35:59|02578|17257|STBA|1.08B|1080000000|27.61|195965|-5.8|40|2023-07-20|15/06/2023||0.918||102720000|27.610000610352|1|2023-04-20|15/03/2023|1.02|0.94|102000000|104030000|29.719999313354|1
2023-05-28 01:36:06|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|35|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2023-05-28 01:36:13|02580|20633|AROC|1.46B|1460000000|9.33|967062|-6.42|40|2023-08-01|15/06/2023||0.1433||237640000|9.329999923706|1|2023-05-02|15/03/2023|0.1|0.1067|229830000|226500000|10.409999847412|1
2023-05-28 01:36:18|02581|13066|TUP|40.76M|40760000|0.92|2541034|-86.64|41|2023-08-02|15/06/2023||0.1079||288300000|0.91629999876022|1|2023-05-29|15/03/2023||-0.0336||237800000|0.91629999876022|1
2023-05-28 01:36:25|02582|20722|SAH|1.48B|1480000000|41.8|380079|-11.31|40|2023-07-27|15/06/2023||1.66||3630000000|41.799999237061|1|2023-04-27|15/03/2023|1.33|1.82|3500000000|3540000000|52.169998168945|1
2023-05-28 01:36:31|02583|20161|MATV|839.64M|839640000|15.31|376905|-44.21|40|2023-08-08|15/06/2023||0.58||664400000|15.310000419617|1|2023-05-10|15/03/2023|0.25|0.33|679000000|645950000|16.569999694824|1
2023-05-28 01:36:38|02584|20195|RPT|812.27M|812270000|9.2|534595|-25.2|18|2023-08-02|15/06/2023||-0.0336||48810000|9.1999998092651|1|2023-05-03|15/03/2023|-0.01|-0.0558|50130000|49990000|9.0600004196167|1
2023-05-28 01:36:44|02585|942496|FFWM|239.24M|239240000|4.24|1297329|-81.16|32|2023-07-25|15/06/2023||0.126||73230000|4.2399997711182|1|2023-04-27|15/03/2023|0.15|0.15|70500000|77520000|6.0700001716614|1
2023-05-28 01:36:51|02586|16567|MATW|1.2B|1200000000|39.45|107744|21.38|40|2023-07-27|15/06/2023||0.795||468650000|39.450000762939|1|2023-04-27|15/03/2023|0.65|0.52|479600000|450500000|35.360000610352|1
2023-05-28 01:36:57|02587|15784|COWN|1.06B|1060000000|38.99|601333|48.14|39|2023-04-27|15/03/2023||0.8933||339070000|38.990001678467|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2023-05-28 01:37:03|02588|15433|APOG|857.99M|857990000|38.5|172880|-9.86|39|2023-06-22|15/05/2023||0.9083||354530000|38.5|1|2023-04-12|15/02/2023|0.86|0.83|344110000|346920000|42.400001525879|1
2023-05-28 01:37:09|02589|21043|SCS|810.21M|810210000|7.11|996535|-42.38|39|2023-06-21|15/05/2023||-0.0167||719130000|7.1100001335144|1|2023-03-22|15/02/2023|0.19|0.11|801700000|750730000|7.3099999427795|1
2023-05-28 01:37:15|02590|15420|ANGO|364.51M|364510000|9.29|339302|-51.36|40|2023-07-12|15/05/2023||0.0475||92330000|9.289999961853|1|2023-03-30|15/02/2023|-0.03|-0.01|80700000|83200000|12.470000267029|1
2023-05-28 01:37:23|02591|13089|SSP|711.58M|711580000|8.44|321655|-46.28|40|2023-08-04|15/06/2023||-0.0967||569410000|8.4399995803833|1|2023-05-05|15/03/2023|-0.37|-0.36|528000000|528350000|7.4000000953674|1
2023-05-28 01:37:29|02592|21022|FRO|3.37B|3370000000|164.64|2791456|32.46|36|2023-08-31|15/06/2023||0.5819||291990000|15.140000343323|1|2023-05-31|15/03/2023||0.9506||375250000|15.140000343323|1
2023-05-28 01:37:35|02593|20364|INN|796.23M|796230000|6.45|921115|-26.62|40|2023-08-02|15/06/2023||0.12||200630000|6.4499998092651|1|2023-05-03|15/03/2023|-0.05|-0.07|182380000|179270000|6.4800000190735|1
2023-05-28 01:37:41|02594|960623|KURA|913.65M|913650000|13.35|604181|-1.18|30|2023-08-03|15/06/2023||-0.5646||0.00|13.35000038147|1|2023-05-10|15/03/2023|-0.5|-0.54|0.00||11.39999961853|1
2023-05-28 01:37:47|02595|39253|CXW|959.26M|959260000|8.44|989414|-35.08|40|2023-08-09|15/06/2023||0.1267||470330000|8.4399995803833|1|2023-05-03|15/03/2023|0.11|0.13|458000000|469460000|8.670000076294|1
2023-05-28 01:37:52|02596|1166762|RADI|1.62B|1620000000|14.75|3379744|-5.33|18|2023-08-08|15/06/2023||-0.2947||42320000|14.75|1|2023-05-09|15/03/2023|-0.48|-0.33|41200000|39190000|14.699999809265|1
2023-05-28 01:37:58|02597|20575|EIG|970.53M|970530000|36.11|146984|-10.34|40|2023-07-26|15/06/2023||0.9563||210740000|36.110000610352|1|2023-04-27|15/03/2023|0.6|0.58|206500000|204320000|41.770000457764|1
2023-05-28 01:38:05|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|6.91|20|2023-02-22|15/12/2022||0.7023||82590000|32.5|1|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000|30.299999237061|1
2023-05-28 01:38:10|02599|15518|BANC|655.64M|655640000|11.29|664675|-41.04|40|2023-07-27|15/06/2023||0.3214||78690000|11.289999961853|1|2023-04-20|15/03/2023|0.37|0.38|80910000|83870000|12.170000076294|1
2023-05-28 01:38:18|02600|16151|GABC|829.23M|829230000|28.04|76141|-26.02|40|2023-07-31|15/06/2023||0.6825||63720000|28.040000915527|1|2023-04-25|15/03/2023|0.71|0.8|63980000|67660000|31.270000457764|1
2023-05-28 01:38:24|02601|20382|SMP|802.9M|802900000|37.05|109390|-5.19|40|2023-08-02|15/06/2023||0.9733||373100000|37.049999237061|1|2023-05-03|15/03/2023|0.61|0.57|328030000|325360000|35.680000305176|1
2023-05-28 01:38:30|02602|16667|MRTN|1.76B|1760000000|21.62|273562|23.61|40|2023-07-20|15/06/2023||0.325||332250000|21.620000839233|1|2023-04-18|15/03/2023|0.28|0.28|298020000|311560000|20.309999465942|1
2023-05-28 01:38:36|02603|16442|KAMN|618.46M|618460000|21.95|124527|-39.45|40|2023-08-03|15/06/2023||0.0833||182230000|21.950000762939|1|2023-05-02|15/03/2023|0.08|0.02|194500000|181350000|22.090000152588|1
2023-05-28 01:38:44|02604|16233|HA|413.93M|413930000|8.03|1299125|-55.46|40|2023-07-25|15/06/2023||-0.7757||697010000|8.0299997329712|1|2023-04-25|15/03/2023|-2.17|-2.36|612600000|605150000|8.3599996566772|1
2023-05-28 01:38:50|02605|16004|ENDPQ|10.35M|10350000|0.0478|590388|-89.85|40|2023-08-09|15/06/2023||0.022||546700000|0.04780000075698|1|2023-05-08|15/03/2023|0.82|0.259|515270000|525000000|0.0570000000298|1
2023-05-28 01:38:56|02606|16353|IMKTA|1.55B|1550000000|81.7|81259|-8.91|39|2023-08-03|15/06/2023|||||81.699996948242|1|2023-05-29|15/03/2023|2.13||1380000000||81.699996948242|1
2023-05-28 01:39:02|02607|21094|TBI|515.3M|515300000|17.06|224457|-20.39|40|2023-07-31|15/06/2023||0.2625||488950000|17.059999465942|1|2023-04-24|15/03/2023|-0.06|-0.11|465000000|465300000|17.450000762939|1
2023-05-28 01:39:09|02608|985716|GMRE|561.09M|561090000|8.35|441961|-36.6|28|2023-08-09|15/06/2023||0.01||35010000|8.3500003814697|1|2023-05-03|15/03/2023|0.01|0.015|36200000|35140000|8.7200002670288|1
2023-05-28 01:39:15|02609|16188|GLDD|438.35M|438350000|6.6|514084|-55.53|40|2023-08-02|15/06/2023||-0.1||147370000|6.5999999046326|1|2023-05-02|15/03/2023|-0.05|-0.09|158000000|161670000|5.8299999237061|1
2023-05-28 01:39:21|02610|17531|WASH|439.78M|439780000|25.84|164423|-47.85|39|2023-07-24|15/06/2023||0.96||55890000|25.840000152588|1|2023-04-24|15/03/2023|0.74|0.88|50500000|54710000|32.770000457764|1
2023-05-28 01:39:28|02611|16488|LBAI|872.55M|872550000|13.42|304120|-13.14|39|2023-07-27|15/06/2023||0.4367||85380000|13.420000076294|1|2023-04-27|15/03/2023|0.3|0.46|82630000|87500000|14.234999656677|1
2023-05-28 01:39:33|02612|1010610|BTU|2.7B|2700000000|18.65|3410923|-25.79|27|2023-07-27|15/06/2023||1.95||1310000000|18.64999961853|1|2023-04-27|15/03/2023|1.68|1.46|1360000000|1290000000|23.409999847412|1
2023-05-28 01:39:39|02613|17129|SCHL|1.39B|1390000000|42.01|196343|11.2|39|2023-07-20|15/05/2023||1.70||541760000|42.009998321533|1|2023-03-23|15/02/2023|-0.57||324900000||42.299999237061|1
2023-05-28 01:39:46|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|34|2022-07-21|15/06/2022||0.74||58000000|45.009998321533|1|2022-04-25|15/03/2022||0.71||57000000|45.009998321533|1
2023-05-28 01:39:51|02615|1164645|NTST|1.08B|1080000000|17.64|692592|-17.07|16|2023-07-27|15/06/2023||0.035||29470000|17.639999389648|1|2023-04-26|15/03/2023|0.03|0.03|28470000|28160000|17.450000762939|1
2023-05-28 01:39:57|02616|40973|ARCT|721.72M|721720000|27.17|514862|63.58|37|2023-08-08|15/06/2023||-0.68||28380000|27.170000076294|1|2023-05-09|15/03/2023|1.87|0.06|80300000|37940000|28.520000457764|1
2023-05-28 01:40:03|02617|1055312|CEIX|1.94B|1940000000|57.16|759981|8.87|26|2023-08-03|15/06/2023||5.4||610150000|57.159999847412|1|2023-05-02|15/03/2023|5.04|5.04|688600000|592750000|60.119998931885|1
2023-05-28 01:40:09|02618|17498|VNDA|350.98M|350980000|6.11|579359|-40.22|40|2023-08-02|15/06/2023||0.08||62000000|6.1100001335144|1|2023-05-03|15/03/2023|0.06||62500||6.4200000762939|1
2023-05-28 01:40:17|02619|39106|NXGN|1.01B|1010000000|15.35|360060|-16.71|40|2023-08-01|15/06/2023||0.2174||173100000|15.35000038147|1|2023-05-16|15/03/2023|0.31|0.29|178600000|171130000|16.790000915527|1
2023-05-28 01:40:23|02620|20994|GEO|934.69M|934690000|7.66|2123516|8.19|40|2023-08-01|15/06/2023||0.2433||611320000|7.6599998474121|1|2023-04-25|15/03/2023|0.22|0.23|608200000|605600000|7.7600002288818|1
2023-05-28 01:40:30|02621|20921|DHT|1.34B|1340000000|8.22|2322561|34.53|40|2023-08-08|15/06/2023||0.3415||110410000|8.2200002670288|1|2023-05-03|15/03/2023|0.23|0.25|93900000|95610000|9.2200002670288|1
2023-05-28 01:40:37|02622|17116|SATS|1.37B|1370000000|16.33|226224|-33.4|40|2023-08-02|15/06/2023||0.1754||450600000|16.329999923706|1|2023-05-09|15/03/2023|0.35|0.27|439600000|448000000|15.840000152588|1
2023-05-28 01:40:43|02623|24340|WMK|1.64B|1640000000|60.80|92937|-17.85|38|2023-08-04|15/06/2023|||||60.799999237061|1|2023-05-08|15/03/2023|0.96||1140000000||78.839996337891|1
2023-05-28 01:40:50|02624|39250|IVR|427.72M|427720000|10.27|1002594|-40.98|40|2023-08-09|15/06/2023||1.54||75360000|10.270000457764|1|2023-05-09|15/03/2023|1.5|1.48|69290000|69920000|10.199999809265|1
2023-05-28 01:40:56|02625|1129434|PSN|4.54B|4540000000|43.33|462063|9.78|20|2023-08-02|15/06/2023||0.499||1120000000|43.330001831055|1|2023-05-03|15/03/2023|0.43|0.44|1170000000|1060000000|42.759998321533|1
2023-05-28 01:41:02|02626|17264|STFC|2.32B|2320000000|52.01|91898|0|36|2022-08-04|15/06/2022||-0.06||428800000|52.009998321533|1|2022-05-05|15/03/2022||-0.06||373000000|52.009998321533|1
2023-05-28 01:41:11|02627|20570|CRK|2.69B|2690000000|9.7|4111746|-53.03|40|2023-08-01|15/06/2023||0.1151||360030000|9.6999998092651|1|2023-05-02|15/03/2023|0.33|0.35|489580000|467530000|11.310000419617|1
2023-05-28 01:41:17|02628|17141|SCSC|729.56M|729560000|29.3|100650|-24.58|40|2023-08-22|15/06/2023||0.9533||931700000|29.299999237061|1|2023-05-09|15/03/2023|0.96|0.91|885520000|884530000|26.389999389648|1
2023-05-28 01:41:22|02629|992963|RC|1.18B|1180000000|10.52|1598467|-28.53|28|2023-08-09|15/06/2023||0.385||158950000|10.520000457764|1|2023-05-08|15/03/2023|0.29|0.41|108010000|157290000|10.260000228882|1
2023-05-28 01:41:28|02630|17625|ZUMZ|335.15M|335150000|16.97|419323|-49.72|36|2023-09-07|15/07/2023||-0.3325||200550000|16.969999313354|1|2023-06-01|15/04/2023||-0.8625||182620000|16.969999313354|1
2023-05-28 01:41:34|02631|21115|GCO|241.09M|241090000|19.19|210609|-67.52|40|2023-08-31|15/07/2023||0.295||543690000|19.190000534058|1|2023-05-25|15/04/2023|-1.59|-1.04|483000000|483980000|29.770000457764|1
2023-05-28 01:41:40|02632|17473|UVSP|539.73M|539730000|18.34|118037|-29.38|40|2023-07-26|15/06/2023||0.6833||80950000|18.340000152588|1|2023-04-26|15/03/2023|0.71|0.75|79000000|82050000|20.909999847412|1
2023-05-28 01:41:46|02633|24392|NHC|919.38M|919380000|60.01|78000|-14.25|36|2023-08-10|15/06/2023|||||60.009998321533|1|2023-05-05|15/03/2023|0.79||269560000||55.75|1
2023-05-28 01:41:54|02634|41019|TSC|1.03B|1030000000|30.58|298555|-0.26|34|2022-07-20|15/06/2022||0.48||72320000|30.579999923706|1|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000|30.85000038147|1
2023-05-28 01:42:01|02635|16760|NTGR|405.33M|405330000|13.95|163997|-28.06|40|2023-07-26|15/06/2023||0.063||205120000|13.949999809265|1|2023-04-26|15/03/2023|-0.19|-0.1|180900000|193880000|16.690000534058|1
2023-05-28 01:42:07|02636|17244|SRCE|1.05B|1050000000|42.66|72679|-7.3|39|2023-07-20|15/06/2023||1.14||94170000|42.659999847412|1|2023-04-20|15/03/2023|1.25|1.25|89570000|92970000|43.650001525879|1
2023-05-28 01:42:13|02637|39243|DHC|256.63M|256630000|1.14|4280322|-50.43|40|2023-08-10|15/06/2023||-0.22||346980000|1.1399999856949|1|2023-05-08|15/03/2023|-0.22|-0.26|346030000|338370000|0.88120001554489|1
2023-05-28 01:42:19|02638|17626|PEBO|754.79M|754790000|27.02|155062|-3.84|39|2023-07-25|15/06/2023||0.7609||99030000|27.020000457764|1|2023-04-25|15/03/2023|0.96|0.91|94520000|91950000|25.629999160767|1
2023-05-28 01:42:25|02639|17008|QCRH|667.89M|667890000|39.95|63549|-28.03|36|2023-07-25|15/06/2023||1.44||83520000|39.950000762939|1|2023-04-26|15/03/2023|-1.65|1.51|82650000|86440000|39.180000305176|1
2023-05-28 01:42:31|02640|15959|EBIX|612.16M|612160000|19.81|518479|-34.43|38|2023-08-09|15/06/2023||0.33||240380000|19.809999465942|1|2023-05-10|15/03/2023|0.49|0.19|242800000|227000000|16.620000839233|1
2023-05-28 01:42:37|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|0|36|2022-08-09|15/06/2022||-0.7833||37840000|26.680000305176|1|2022-05-11|15/03/2022||-0.8967||29360000|26.680000305176|1
2023-05-28 01:42:44|02642|20671|ARR|934.55M|934550000|4.78|5456091|-36.86|40|2023-07-26|15/06/2023||0.2702||69680000|4.7800002098083|1|2023-04-26|15/03/2023|0.27|0.26|61350000|59030000|5.0300002098083|1
2023-05-28 01:42:51|02643|15515|NTUS|1.13B|1130000000|32.96|345918|0.4|37|2022-10-26|15/09/2022||0.37||123700000|32.959999084473|1|2022-08-01|15/06/2022||0.32||120400000|32.959999084473|1
2023-05-28 01:42:57|02644|16244|HBNC|417.34M|417340000|9.46|353952|-47.12|39|2023-07-26|15/06/2023||0.406||57900000|9.460000038147|1|2023-04-26|15/03/2023|0.42|0.41|54860000|58370000|10.140000343323|1
2023-05-28 01:43:03|02645|20938|NP|537.25M|537250000|32|113309|-17.76|37|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2023-05-28 01:43:11|02646|16262|HFWA|592.2M|592200000|16.89|291658|-35.9|40|2023-07-27|15/06/2023||0.5067||67280000|16.889999389648|1|2023-04-20|15/03/2023|0.58|0.6|68100000|68610000|19.930000305176|1
2023-05-28 01:43:17|02647|945638|EFC|878.27M|878270000|12.92|813427|-16.38|34|2023-08-07|15/06/2023||0.4417||51760000|12.920000076294|1|2023-05-08|15/03/2023|0.45|0.43|79230000|49090000|12.050000190735|1
2023-05-28 01:43:23|02648|17240|SPTN|830.93M|830930000|23.66|277457|-31.46|39|2023-08-16|15/06/2023||0.654||2360000000|23.659999847412|1|2023-06-01|15/03/2023||0.5941||2960000000|23.659999847412|1
2023-05-28 01:43:29|02649|20430|BHE|857.09M|857090000|24.06|216564|-4.94|40|2023-07-26|15/06/2023||0.4716||688750000|24.059999465942|1|2023-05-03|15/03/2023|0.42|0.42|695000000|660750000|21.719999313354|1
2023-05-28 01:43:35|02650|41187|SPNT|1.54B|1540000000|9.52|636567|67.31|40|2023-08-03|15/06/2023||0.25|||9.5200004577637|1|2023-05-03|15/03/2023|0.78|0.298|1110000000||8.9799995422363|1
2023-05-28 01:43:41|02651|31040|HMST|107.95M|107950000|5.75|370387|-85.85|40|2023-07-24|15/06/2023||0.24||61700000|5.75|1|2023-04-24|15/03/2023|0.27|0.4|59570000|63080000|17.540000915527|1
2023-05-28 01:43:46|02652|16056|FBMS|816.11M|816110000|26.28|157441|-13.15|36|2023-07-24|15/06/2023||0.79||75270000|26.280000686646|1|2023-04-27|15/03/2023|0.86|0.72|77540000|75720000|23.219999313354|1
2023-05-28 01:43:51|02653|1062592|BRSP|774.48M|774480000|5.96|1616149|-32.88|26|2023-08-10|15/06/2023||0.236||55500000|5.960000038147|1|2023-05-03|15/03/2023|0.27|0.236|58560000|54000000|5.3899998664856|1
2023-05-28 01:43:58|02654|20273|SFL|1.21B|1210000000|8.73|915961|-23.02|40|2023-08-22|15/06/2023||0.0717||171200000|8.7299995422363|1|2023-05-15|15/03/2023|0.05|0.12|173300000|169630000|8.710000038147|1
2023-05-28 01:44:04|02655|41192|AHH|989.1M|989100000|11.17|351306|-19.64|37|2023-08-01|15/06/2023||0.105||57400000|11.170000076294|1|2023-05-09|15/03/2023|0.03|0.1|56290000|56330000|12.239999771118|1
2023-05-28 01:44:11|02656|21017|DRQ|816.73M|816730000|23.9|247591|-24.91|40|2023-07-27|15/06/2023||0.047||98500000|23.89999961853|1|2023-05-08|15/03/2023|0.07|0.01|90900000|93490000|26.700000762939|1
2023-05-28 01:44:17|02657|31077|IDEX|29.91M|29910000|0.038|65512142|-93.99|37|2023-08-14|15/06/2023||-0.05||82700000|0.0379999987781|1|2023-05-29|15/03/2023||-0.04||84500000|0.0379999987781|1
2023-05-28 01:44:23|02658|41207|VTOL|662.95M|662950000|23.67|125750|-23.89|39|2023-08-03|15/06/2023||0.2433||305170000|23.670000076294|1|2023-03-09|15/12/2022|-0.218|0.35|304340000|322000000|26.959999084473|1
2023-05-28 01:44:28|02659|997801|PUMP|820.45M|820450000|7.12|1568855|-45.19|27|2023-08-08|15/06/2023||0.4051||435770000|7.1199998855591|1|2023-05-03|15/03/2023|0.25|0.4463|423570000|407610000|6.7300000190735|1
2023-05-28 01:44:34|02660|22586|GCI|326.48M|326480000|2.27|922059|-41.94|33|2023-08-03|15/06/2023||-0.0311||702300000|2.2699999809265|1|2023-05-04|15/03/2023|0.07|-0.11|668900000|681300000|1.9800000190735|1
2023-05-28 01:44:39|02661|993271|INSW|1.86B|1860000000|37.81|658322|54.26|28|2023-08-09|15/06/2023||2.6||256280000|37.810001373291|1|2023-05-05|15/03/2023|3.47|2.8|287130000|265680000|36.009998321533|1
2023-05-28 01:44:45|02662|101853|CIO|183.72M|183720000|4.6|502483|-66.74|36|2023-08-03|15/06/2023||-0.0467||44170000|4.5999999046326|1|2023-05-05|15/03/2023|-0.03|-0.05|46000000|44500000|5.5799999237061|1
2023-05-28 01:44:53|02663|17569|WRLD|640.49M|640490000|110.43|75508|-25.37|40|2023-07-27|15/06/2023||0.9267||138620000|110.43000030518|1|2023-05-04|15/03/2023|1.97|1.6|160840000|145890000|95.830001831055|1
2023-05-28 01:44:59|02664|103922|DNOW|1.04B|1040000000|9.76|793872|-13.55|37|2023-08-02|15/06/2023||0.25||591980000|9.7600002288818|1|2023-05-04|15/03/2023|0.25|0.22|584000000|566800000|10.279999732971|1
2023-05-28 01:45:05|02665|16728|NFBK|484.84M|484840000|10.42|182825|-20.58|35|2023-07-26|15/06/2023||0.26||37530000|10.420000076294|1|2023-04-26|15/03/2023|0.26|0.28|38230000|39450000|10.680000305176|1
2023-05-28 01:45:11|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1
2023-05-28 01:45:16|02667|961054|NCBS|1.04B|1040000000|78.01|48756|0|24|2022-07-19|15/06/2022||1.69||69800000|78.01000213623|1|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000|90.690002441406|1
2023-05-28 01:45:22|02668|1024877|TRTX|473M|473000000|6.11|423840|-42.09|26|2023-08-01|15/06/2023||0.1676||29430000|6.1100001335144|1|2023-05-02|15/03/2023|0.17|0.17|25260000|35080000|6.960000038147|1
2023-05-28 01:45:29|02669|20296|LGFa|2.54B|2540000000|11.57|824981|14.9|40|2023-08-03|15/06/2023||-0.1441||973410000|11.569999694824|1|2023-05-25|15/03/2023|0.21|-0.0884|1090000000|994380000|10.420000076294|1
2023-05-28 01:45:35|02670|20788|STNG|2.59B|2590000000|48.39|1254848|44.19|40|2023-08-02|15/06/2023||2.8||363570000|48.389999389648|1|2023-05-02|15/03/2023|3.31|3.26|384430000|387450000|51.389999389648|1
2023-05-28 01:45:42|02671|16915|PLAB|1.33B|1330000000|21.23|494998|0.28|39|2023-08-23|15/07/2023||0.48||220000000|21.229999542236|1|2023-05-24|15/04/2023|0.54|0.44|229300000|211000000|17.209999084473|1
2023-05-28 01:45:46|02672|1116151|GOSS|124.01M|124010000|1.3|3139942|-82.89|24|2023-08-09|15/06/2023||-0.476||0.00|1.2999999523163|1|2023-05-09|15/03/2023|-0.52|-0.53|0.00||1.3600000143051|1
2023-05-28 01:45:52|02673|960553|ABTX|830.94M|830940000|41.63|105226|2.79|29|2023-01-26|15/12/2022||0.8267||86100000|41.630001068115|1|2022-10-27|15/09/2022||0.79||73300000|41.630001068115|1
2023-05-28 01:45:58|02674|20908|ACCO|475.54M|475540000|5.01|605615|-32.75|40|2023-08-01|15/06/2023||0.2967||484670000|5.0100002288818|1|2023-05-04|15/03/2023|0.09|0.05|403000000|391890000|4.4200000762939|1
2023-05-28 01:46:04|02675|16843|OSUR|357.52M|357520000|4.88|587435|12.18|40|2023-08-09|15/06/2023||0.0772||89720000|4.8800001144409|1|2023-05-10|15/03/2023|0.47|0.16|154960000|123060000|6.7699999809265|1
2023-05-28 01:46:11|02676|16305|HTLD|1.24B|1240000000|15.75|200432|10.6|40|2023-07-20|15/06/2023||0.187||321700000|15.75|1|2023-04-27|15/03/2023|0.16|0.1759|330920000|324130000|14.5|1
2023-05-28 01:46:18|02677|40974|AMBC|647.2M|647200000|14.28|468612|33.46|40|2023-08-10|15/06/2023||-0.14||17970000|14.279999732971|1|2023-05-09|15/03/2023|-0.3|-0.41|13900000|20230000|15.109999656677|1
2023-05-28 01:46:25|02678|15840|CTBI|624.57M|624570000|34.73|61119|-17.21|37|2023-07-19|15/06/2023||1.09||57550000|34.729999542236|1|2023-04-19|15/03/2023|1.08|1.13|57600000|57650000|35.889999389648|1
2023-05-28 01:46:30|02679|16248|HCI|470.41M|470410000|54.72|82506|-19.07|40|2023-08-09|15/06/2023||0.22||122710000|54.720001220703|1|2023-05-09|15/03/2023|1.5|0.16|129000000|123330000|50.930000305176|1
2023-05-28 01:46:39|02680|39136|AAN|389.14M|389140000|12.59|369903|-33.14|41|2023-07-25|15/06/2023||0.18||546760000|12.590000152588|1|2023-04-24|15/03/2023|0.66|0.28|554400000|565940000|10.14999961853|1
2023-05-28 01:46:45|02681|8162|MBI|440.73M|440730000|8.03|609779|-44.24|40|2023-08-02|15/06/2023||-0.1725||6970000|8.0299997329712|1|2023-05-09|15/03/2023|-0.03|-0.42|2000000|8650000|9.460000038147|1
2023-05-28 01:46:50|02682|1013389|GPMT|248.87M|248870000|4.83|1080163|-55.69|26|2023-08-07|15/06/2023||0.1461||21210000|4.8299999237061|1|2023-05-09|15/03/2023|0.2|0.16|22910000|20930000|4.1100001335144|1
2023-05-28 01:46:57|02683|1011048|PLYM|953.55M|953550000|21.91|176407|8.73|26|2023-08-10|15/06/2023||-0.1082||49370000|21.909999847412|1|2023-05-04|15/03/2023|-0.1|-0.1071|49400000|47870000|20.030000686646|1
2023-05-28 01:47:03|02684|100226|CARA|183.54M|183540000|3.4|749930|-58.74|36|2023-08-07|15/06/2023||-0.5133||7470000|3.4000000953674|1|2023-05-15|15/03/2023|-0.49|-0.51|6170000|4950000|4|1
2023-05-28 01:47:09|02685|16088|FFIC|352.69M|352690000|11.96|208227|-47.54|38|2023-07-25|15/06/2023||0.27||51370000|11.960000038147|1|2023-04-25|15/03/2023|0.1|0.32|52170000|54630000|13.300000190735|1
2023-05-28 01:47:19|02686|21041|RAD|101.11M|101110000|1.84|2475153|-68|40|2023-06-22|15/05/2023||-1.13||5470000000|1.8400000333786|1|2023-04-20|15/02/2023|-1.24|-0.78|6100000000|5650000000|2.3699998855591|1
2023-05-28 01:47:25|02687|7996|MTW|525.39M|525390000|14.95|398221|15.44|40|2023-08-09|15/06/2023||0.3122||522470000|14.949999809265|1|2023-05-02|15/03/2023|0.46|0.15|508300000|477310000|16.209999084473|1
2023-05-28 01:47:30|02688|985778|HONE|369.38M|369380000|8.49|233459|-39.83|28|2023-07-25|15/06/2023||0.18||51100000|8.4899997711182|1|2023-04-27|15/03/2023|0.16|0.19|43090000|47380000|10.800000190735|1
2023-05-28 01:47:36|02689|102896|FMBH|506.86M|506860000|24.69|57780|-33.54|31|2023-07-27|15/06/2023||0.7667||65140000|24.690000534058|1|2023-04-26|15/03/2023|0.96|0.86|65670000|65660000|24.110000610352|1
2023-05-28 01:47:42|02690|15684|PRDO|805.01M|805010000|11.93|354660|7.96|40|2023-08-09|15/06/2023||0.41||176910000|11.930000305176|1|2023-05-04|15/03/2023|0.58|0.56|195600000|189400000|12.439999580383|1
2023-05-28 01:47:48|02691|16900|PFBC|692.74M|692740000|48|108886|-30.12|40|2023-07-19|15/06/2023||2.41||72900000|48|1|2023-04-18|15/03/2023|2.61|2.58|72650000|75490000|51.159999847412|1
2023-05-28 01:47:55|02692|15627|CAC|455.59M|455590000|31.22|51149|-29.03|38|2023-08-01|15/06/2023||0.9075||44200000|31.219999313354|1|2023-04-25|15/03/2023|0.87|0.9|34280000|44650000|33.279998779297|1
2023-05-28 01:48:01|02693|20695|KOP|619.42M|619420000|29.74|88085|10.8|40|2023-08-10|15/06/2023||1.11||533330000|29.739999771118|1|2023-05-05|15/03/2023|1.12|0.86|513400000|473000000|31.309999465942|1
2023-05-28 01:48:08|02694|8284|NBR|862.85M|862850000|90.45|244340|-46.03|40|2023-08-01|15/06/2023||1.89||774710000|90.449996948242|1|2023-04-24|15/03/2023|4.11|1.28|789010000|771160000|112.18000030518|1
2023-05-28 01:48:14|02695|15907|DGII|1.28B|1280000000|35.75|267832|58.68|40|2023-07-27|15/06/2023||0.475||109200000|35.75|1|2023-05-04|15/03/2023|0.5|0.44|111100000|106910000|28.930000305176|1
2023-05-28 01:48:20|02696|16301|HTBK|469.47M|469470000|7.7|416312|-32.34|37|2023-07-27|15/06/2023||0.3083||52560000|7.6999998092651|1|2023-04-27|15/03/2023|0.31|0.3|52020000|52440000|7.539999961853|1
2023-05-28 01:48:26|02697|21162|GLT|140.19M|140190000|3.12|463970|-64.01|40|2023-08-01|15/06/2023||0.06||380100000|3.1199998855591|1|2023-05-04|15/03/2023|-0.3|0.06|378210000|400900000|4.3600001335144|1
2023-05-28 01:48:33|02698|29673|SLCA|950.97M|950970000|12.34|829604|-32.05|40|2023-08-01|15/06/2023||0.5823||445800000|12.340000152588|1|2023-04-27|15/03/2023|0.64|0.49|442240000|409350000|11.829999923706|1
2023-05-28 01:48:39|02699|21015|CMRE|981.49M|981490000|8.00|587587|-44.25|40|2023-07-26|15/06/2023||0.66||257770000|8|1|2023-05-15|15/03/2023|0.38|0.6|248770000|239320000|8.329999923706|1
2023-05-28 01:48:45|02700|20620|CLW|530.83M|530830000|31.38|121431|-8.54|40|2023-08-02|15/06/2023||2.01||559000000|31.379999160767|1|2023-05-02|15/03/2023|1.47|1.72|525000000|551000000|36.610000610352|1
2023-05-28 01:48:52|02701|1009131|KREF|766.95M|766950000|11.1|585333|-45.75|27|2023-08-07|15/06/2023||0.291||51770000|11.10000038147|1|2023-04-24|15/03/2023|0.48|0.48|51160000|45400000|11.369999885559|1
2023-05-28 01:48:58|02702|16884|PDFS|1.61B|1610000000|42.53|192030|75.38|40|2023-08-10|15/06/2023||0.16||41640000|42.529998779297|1|2023-05-09|15/03/2023|0.19|0.14|40800000|39880000|38.779998779297|1
2023-05-28 01:49:05|02703|20304|NX|695.53M|695530000|21.09|186863|3.79|40|2023-09-07|15/07/2023||0.63||306910000|21.090000152588|1|2023-06-01|15/04/2023||0.41||270430000|21.090000152588|1
2023-05-28 01:49:10|02704|1080117|CPLG|945.00M|945000000|15.98|1640989|0|20|2022-05-17|15/03/2022|||||15.979999542236|1|2022-03-24|15/12/2021||-0.46|108760000|106000000|15.979999542236|1
2023-05-28 01:49:15|02705|1122391|CLSK|476.67M|476670000|4.23|6813975|-28.18|23|2023-08-08|15/06/2023||-0.2656||51820000|4.2300000190735|1|2023-05-10|15/03/2023|-0.23|-0.32|42500000|41810000|4.2699999809265|1
2023-05-28 01:49:22|02706|30935|TA|1.30B|1300000000|86|616354|125.54|40|2023-08-07|15/06/2023||2.27||2670000000|86|1|2023-04-26|15/03/2023|-0.42|0.64|2240000000|2480000000|86.099998474121|1
2023-05-28 01:49:29|02707|16299|HSTM|719.81M|719810000|23.46|124300|13.66|40|2023-07-24|15/06/2023||0.086||68880000|23.459999084473|1|2023-04-24|15/03/2023|0.12|0.08|68900000|68260000|27.219999313354|1
2023-05-28 01:49:35|02708|29635|ACRE|502.9M|502900000|9.2|874509|-38.09|40|2023-07-28|15/06/2023||0.3289||27170000|9.1999998092651|1|2023-05-02|15/03/2023|0.27|0.33|26500000|28890000|8.5299997329712|1
2023-05-28 01:49:42|02709|16797|OFIX|689.23M|689230000|18.86|267212|-30.89|40|2023-08-07|15/06/2023||-0.7233||184670000|18.860000610352|1|2023-05-09|15/03/2023|-0.1|-0.51|175200000|168440000|18.610000610352|1
2023-05-28 01:49:48|02710|39144|MRC|770.54M|770540000|9.15|612070|-19.6|40|2023-08-03|15/06/2023||0.3975||919930000|9.1499996185303|1|2023-05-08|15/03/2023|0.32|0.31|885000000|855200000|8.8599996566772|1
2023-05-28 01:49:56|02711|15910|DHIL|485.08M|485080000|163.30|12312|-9.18|37|2023-08-03|15/06/2023|||||163.30000305176|1|2023-05-10|15/03/2023|2.81||33990000||158.55000305176|1
2023-05-28 01:50:01|02712|1014080|BY|686.69M|686690000|18.21|130782|-26.78|26|2023-07-27|15/06/2023||0.6267||91540000|18.209999084473|1|2023-04-27|15/03/2023|0.65|0.63|90860000|88490000|19.040000915527|1
2023-05-28 01:50:09|02713|30655|APTS|1.61B|1610000000|25|1849423|0.24|33|2022-11-07|15/09/2022||-0.51||105830000|25|1|2022-08-08|15/06/2022||-0.53||105790000|25|1
2023-05-28 01:50:14|02714|989530|ADV|619.14M|619140000|1.91|541029|-56.88|17|2023-08-08|15/06/2023||0.11||1030000000|1.9099999666214|1|2023-05-10|15/03/2023|-0.15|0.09|1010000000|986390000|1.2999999523163|1
2023-05-28 01:50:19|02715|1080084|BV|627.39M|627390000|6.71|327418|-46.45|23|2023-08-09|15/06/2023||0.3836||778030000|6.710000038147|1|2023-05-04|15/03/2023|-0.07|-0.11|650400000|633540000|5.2300000190735|1
2023-05-28 01:50:24|02716|103919|TMST|776.6M|776600000|17.7|393359|-27.73|36|2023-08-03|15/06/2023||0.43||358100000|17.700000762939|1|2023-05-04|15/03/2023|0.44|0.16|323500000|312000000|16.409999847412|1
2023-05-28 01:50:30|02717|1084932|BRY|501.03M|501030000|6.500|712721|-39.22|26|2023-08-09|15/06/2023||0.0783||182980000|6.5|1|2023-05-03|15/03/2023|0.07|0.14|254970000|184050000|7.4499998092651|1
2023-05-28 01:50:36|02718|100205|AMRK|825.98M|825980000|35.51|200848|-5.4|35|2023-09-14|15/06/2023||1.5||2100000000|35.509998321533|1|2023-05-09|15/03/2023|1.46|1.49|2320000000|2110000000|36.659999847412|1
2023-05-28 01:50:41|02719|995702|ANAB|493.99M|493990000|18.65|211434|-1.64|28|2023-08-07|15/06/2023||-1.57||2760000|18.64999961853|1|2023-05-11|15/03/2023|-1.58|-1.03|1370000|2900000|21.479999542236|1
2023-05-28 01:50:47|02720|16445|KELYA|658.64M|658640000|18.27|157045|-7.4|40|2023-08-10|15/06/2023||0.4075||1230000000|18.270000457764|1|2023-05-11|15/03/2023|0.4|0.3|1270000000|1230000000|16.360000610352|1
2023-05-28 01:50:53|02721|24354|UTL|856M|856000000|53.21|84619|-6.63|40|2023-08-01|15/06/2023||0.27||100000000|53.209999084473|1|2023-05-02|15/03/2023|1.51|1.45|179000000|189330000|55.889999389648|1
2023-05-28 01:50:59|02722|21245|CPF|417.51M|417510000|15.46|233363|-35.56|39|2023-07-26|15/06/2023||0.54||64600000|15.460000038147|1|2023-04-26|15/03/2023|0.6|0.57|65200000|65250000|15.210000038147|1
2023-05-28 01:51:08|02723|16218|GSBC|608.1M|608100000|50.49|33900|-14.91|40|2023-07-19|15/06/2023||1.49||59910000|50.490001678467|1|2023-04-20|15/03/2023|1.67|1.49|61080000|60690000|50.720001220703|1
2023-05-28 01:51:13|02724|16906|PGC|488.4M|488400000|27.43|79237|-17.58|33|2023-07-28|15/06/2023||0.95||62770000|27.430000305176|1|2023-04-25|15/03/2023|1.01|1.07|62040000|64190000|27.209999084473|1
2023-05-28 01:51:18|02725|1012042|BOC|607.63M|607630000|19.41|150021|-9.34|22|2022-08-12|15/06/2022||0.04||19520000|25.729999542236|1|2022-05-16|15/03/2022||-0.06||14410000|25.729999542236|1
2023-05-28 01:51:24|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|246.79|15|2023-03-28|15/12/2022||-1.09||0.00|20.010000228882|1|2022-11-11|15/09/2022||-1.06||0.00|20.010000228882|1
2023-05-28 01:51:29|02727|960968|CATC|407.52M|407520000|52.02|46657|-38.15|26|2023-07-18|15/06/2023||1.96||50400000|52.020000457764|1|2023-04-25|15/03/2023|1.62|1.92|44970000|49550000|61.5|1
2023-05-28 01:51:37|02728|24439|AGX|558.82M|558820000|41.64|68064|1.96|30|2023-09-07|15/07/2023||0.52||124700000|41.639999389648|1|2023-06-07|15/04/2023||0.64||116700000|41.639999389648|1
2023-05-28 01:51:43|02729|16234|HAFC|454.33M|454330000|14.95|222106|-35.95|39|2023-07-25|15/06/2023||0.675||66100000|14.949999809265|1|2023-04-25|15/03/2023|0.72|0.76|66200000|61350000|17.889999389648|1
2023-05-28 01:51:48|02730|48652|ORC|394.48M|394480000|10.080|709414|-33.9|36|2023-07-27|15/06/2023||0.21||25230000|10.079999923706|1|2023-04-27|15/03/2023|0.09|0.33|-4210000|43660000|10.89999961853|1
2023-05-28 01:51:55|02731|15578|BMRC|276.08M|276080000|17.22|136653|-48.19|40|2023-07-24|15/06/2023||0.4802||30310000|17.219999313354|1|2023-04-24|15/03/2023|0.59|0.66|37280000|34510000|20.75|1
2023-05-28 01:52:01|02732|987082|VRS|786.88M|786880000|26.99|423059|0|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2023-05-28 01:52:07|02733|20985|CVI|2.41B|2410000000|23.94|1215105|-31.27|40|2023-07-31|15/06/2023||1.05||2340000000|23.940000534058|1|2023-05-01|15/03/2023|1.44|1|2290000000|2170000000|26.340000152588|1
2023-05-28 01:52:14|02734|15421|ANIK|403.9M|403900000|27.37|80940|24.13|40|2023-08-03|15/06/2023||-0.32||40370000|27.370000839233|1|2023-05-09|15/03/2023|-0.11|-0.24|37900000|38950000|25.979999542236|1
2023-05-28 01:52:20|02735|20314|CLDT|464.07M|464070000|9.31|318183|-27.66|40|2023-08-02|15/06/2023||0.13||84050000|9.3100004196167|1|2023-05-04|15/03/2023|-0.14|-0.02|67610000|65450000|10.140000343323|1
2023-05-28 01:52:26|02736|1050148|ECVT|1.22B|1220000000|10.51|1079296|1.45|26|2023-08-10|15/06/2023||0.2698||191050000|10.510000228882|1|2023-05-04|15/03/2023|0.06|0.0515|160900000|160030000|11.409999847412|1
2023-05-28 01:52:31|02737|17390|TRST|548.28M|548280000|28.82|102430|-10.16|39|2023-07-24|15/06/2023||1.05||53910000|28.819999694824|1|2023-04-24|15/03/2023|0.93|1.02|51640000|53350000|29.469999313354|1
2023-05-28 01:52:38|02738|15529|BBSI|571.67M|571670000|83.99|59107|13.15|40|2023-08-08|15/06/2023||2.36||279560000|83.98999786377|1|2023-05-03|15/03/2023|0.12|-0.1075|254700000|260920000|83.269996643066|1
2023-05-28 01:52:45|02739|1165971|PTVE|1.34B|1340000000|7.52|303258|-27.83|16|2023-08-02|15/06/2023||0.2253||1550000000|7.5199999809265|1|2023-05-08|15/03/2023|0.13|0.08|1430000000|1440000000|7.1399998664856|1
2023-05-28 01:52:52|02740|20841|SXC|601.95M|601950000|7.19|718952|-12.21|40|2023-07-27|15/06/2023||0.185||411500000|7.1900000572205|1|2023-05-04|15/03/2023|0.19|0.18|487800000|484000000|7.4800000190735|1
2023-05-28 01:52:56|02741|1141593|FULC|179.72M|179720000|2.91|1082175|-61.91|21|2023-08-09|15/06/2023||-0.4504||956210|2.9100000858307|1|2023-05-15|15/03/2023|-0.41|-0.46|300000|1140000|3.2699999809265|1
2023-05-28 01:53:03|02742|15952|DXPE|565.64M|565640000|32.52|101194|6.62|40|2023-08-08|15/06/2023||0.71||381000000|32.520000457764|1|2023-05-10|15/03/2023|0.56|0.48|424300000|353000000|24.520000457764|1
2023-05-28 01:53:09|02743|41234|RMAX|570.41M|570410000|18.59|119749|-24.31|40|2023-08-03|15/06/2023||0.4085||83320000|18.590000152588|1|2023-05-04|15/03/2023|0.26|0.32|85400000|83860000|18.629999160767|1
2023-05-28 01:53:14|02744|942647|SCU|505.92M|505920000|8.76|101285|-28.55|30|2023-08-02|15/06/2023||0.3251||68510000|8.7600002288818|1|2023-05-04|15/03/2023|0.25|0.2803|105590000|67530000|8.6599998474121|1
2023-05-28 01:53:21|02745|24285|UBA|724.25M|724250000|19.21|202136|7.86|37|2023-09-08|15/07/2023||0.28||36470000|19.209999084473|1|2023-06-09|15/04/2023||0.26||35990000|19.209999084473|1
2023-05-28 01:53:26|02746|17521|VSEC|628.45M|628450000|48.77|49740|21.38|36|2023-07-26|15/06/2023||0.76||252070000|48.770000457764|1|2023-05-01|15/03/2023|0.83|0.57|255400000|239250000|42.290000915527|1
2023-05-28 01:53:31|02747|1165433|AEVA|248.78M|248780000|1.15|1150221|-63.61|16|2023-08-10|15/06/2023||-0.1475||1160000|1.1499999761581|1|2023-05-10|15/03/2023|0.13|-0.15|1150000|800000|1.1499999761581|1
2023-05-28 01:53:37|02748|980196|MSBI|442.48M|442480000|20.09|96311|-23.67|29|2023-07-27|15/06/2023||0.8206||77610000|20.090000152588|1|2023-04-27|15/03/2023|0.86|0.82|76280000|77620000|19.270000457764|1
2023-05-28 01:53:43|02749|16063|FCBC|524.91M|524910000|27.29|28961|-5.41|38|2023-07-25|15/06/2023||0.7||41130000|27.290000915527|1|2023-04-25|15/03/2023|0.72|0.69|38000000|37530000|23.700000762939|1
2023-05-28 01:53:50|02750|17022|RBCAA|833.16M|833160000|42.19|18834|-6.74|39|2023-07-21|15/06/2023||1.06||81750000|42.189998626709|1|2023-04-20|15/03/2023|1.42|1.76|115350000|119900000|40.299999237061|1
2023-05-28 01:53:55|02751|15794|CPRX|1.22B|1220000000|11.5|1887453|56.89|38|2023-08-08|15/06/2023||0.3||94100000|11.5|1|2023-05-10|15/03/2023|0.41|0.32|85400000|81620000|17.39999961853|1
2023-05-28 01:54:01|02752|24333|TPC|306.25M|306250000|5.93|413167|-43.42|40|2023-08-02|15/06/2023||0.0584||927920000|5.9299998283386|1|2023-05-04|15/03/2023|-0.95|0.03|776300000|925530000|5.9200000762939|1
2023-05-28 01:54:07|02753|955845|SRG|415.67M|415670000|7.4|695905|-11.48|32|2023-08-09|15/06/2023|||||7.4000000953674|1|2023-05-29|15/03/2023|-1.13||680000||7.4000000953674|1
2023-05-28 01:54:13|02754|960554|ACBI|656.65M|656650000|32.34|96602|0|27|2022-07-28|15/06/2022||0.49||29500000|32.340000152588|1|2022-04-28|15/03/2022||0.48||29200000|32.340000152588|1
2023-05-28 01:54:18|02755|32395|FOSL|120M|120000000|2.29|658388|-69.05|41|2023-08-09|15/06/2023|||||2.289999961853|1|2023-05-10|15/03/2023|-0.61||325000000||3.1600000858307|1
2023-05-28 01:54:25|02756|16576|MBWM|428.3M|428300000|26.77|46304|-17.33|39|2023-07-18|15/06/2023||1.17||54450000|26.770000457764|1|2023-04-18|15/03/2023|1.31|1.16|55300000|53790000|29.489999771118|1
2023-05-28 01:54:31|02757|24293|THR|778.06M|778060000|23.22|166783|46.13|40|2023-08-02|15/06/2023||0.29||101170000|23.219999313354|1|2023-05-25|15/03/2023|0.41|0.41|122480000|114230000|22.940000534058|1
2023-05-28 01:54:36|02758|1095928|AMTB|626.46M|626460000|18.69|83254|-35.91|24|2023-07-28|15/06/2023||0.704||98920000|18.690000534058|1|2023-04-20|15/03/2023|0.59|0.69|101680000|97590000|19.180000305176|1
2023-05-28 01:54:42|02759|20431|BLX|714.87M|714870000|19.68|102363|35.72|40|2023-07-21|15/06/2023||0.82||53410000|19.680000305176|1|2023-04-18|15/03/2023|1.02|0.6|59200000|41200000|18.530000686646|1
2023-05-28 01:54:48|02760|16779|NWLI|1.38B|1380000000|379.93|11186|81.09|35|2023-08-09|15/06/2023|||||379.92999267578|1|2023-05-15|15/03/2023|||||265.86999511719|1
2023-05-28 01:54:54|02761|17356|TITN|611.09M|611090000|27.3|368596|-0.51|40|2023-08-31|15/07/2023||1.25||613630000|27.299999237061|1|2023-05-25|15/04/2023|1.19|1.02|569500000|589200000|34.75|1
2023-05-28 01:55:00|02762|20323|GNK|535.17M|535170000|12.59|957908|-50|32|2023-08-09|15/06/2023||0.394||65550000|12.590000152588|1|2023-05-03|15/03/2023|0.06|0.14|94390000|56550000|14.279999732971|1
2023-05-28 01:55:06|02763|15753|CMTL|332.7M|332700000|11.94|117824|-6.13|41|2023-09-27|15/07/2023||-0.0859||138230000|11.939999580383|1|2023-06-07|15/04/2023||-0.1143||135990000|11.939999580383|1
2023-05-28 01:55:14|02764|20862|DX|590.38M|590380000|10.91|1065822|-33.56|40|2023-08-02|15/06/2023||0.0747||9600000|10.909999847412|1|2023-04-24|15/03/2023|-0.81|0.23|14330000|10890000|11.800000190735|1
2023-05-28 01:55:20|02765|942325|VVX|1.29B|1290000000|41.69|92285|20.81|36|2023-08-08|15/06/2023||0.796||883560000|41.689998626709|1|2023-05-09|15/03/2023|0.8|0.68|943500000|847830000|44.5|1
2023-05-28 01:55:26|02766|17038|RGP|523.6M|523600000|15.57|224340|-14.36|40|2023-07-20|15/05/2023||0.415||197840000|15.569999694824|1|2023-04-04|15/02/2023|0.37|0.33|186780000|183920000|17.090000152588|1
2023-05-28 01:55:32|02767|52321|AMTX|153M|153000000|4.17|1012107|-50.94|32|2023-08-10|15/06/2023||-0.3239||68960000|4.1700000762939|1|2023-05-04|15/03/2023|-0.73|-0.4198|2150000|59520000|2.170000076294|1
2023-05-28 01:55:38|02768|17341|THFF|410.6M|410600000|34.03|59701|-23.67|38|2023-07-25|15/06/2023||1.26||55360000|34.029998779297|1|2023-04-25|15/03/2023|1.33|1.25|53710000|55440000|34.069999694824|1
2023-05-28 01:55:43|02769|955849|RBNC|592.31M|592310000|35.50|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2023-05-28 01:55:49|02770|32348|MGI|1.07B|1070000000|10.98|3306518|9.69|40|2023-08-04|15/06/2023||0.1337||353700000|10.979999542236|1|2023-05-29|15/03/2023|0.05|0.1583|337500000|334500000|10.979999542236|1
2023-05-28 01:55:55|02771|20205|HLX|1B|1000000000|6.61|1817121|42.46|40|2023-07-24|15/06/2023||0.0497||270560000|6.6100001335144|1|2023-04-25|15/03/2023|-0.03|-0.04|250080000|236010000|7.8600001335144|1
2023-05-28 01:56:01|02772|15763|CNSL|428.1M|428100000|3.67|818921|-42.83|40|2023-08-03|15/06/2023||-0.2643||277420000|3.670000076294|1|2023-05-02|15/03/2023|-0.28|-0.24|276100000|283000000|3.8699998855591|1
2023-05-28 01:56:08|02773|17434|UEIC|110.06M|110060000|8.56|267803|-68.21|40|2023-08-03|15/06/2023||-0.1403||109210000|8.5600004196167|1|2023-05-04|15/03/2023|0.47|0.57|132400000|132870000|10.329999923706|1
2023-05-28 01:56:13|02774|1163488|ITOS|645.54M|645540000|18.05|254591|5.62|16|2023-08-10|15/06/2023||-1.06||3750000|18.049999237061|1|2023-05-10|15/03/2023|-0.44|-0.994|12600000|12600000|14.180000305176|1
2023-05-28 01:56:19|02775|942324|LEU|467.84M|467840000|30.22|160447|18|36|2023-08-09|15/06/2023||0.435||66300000|30.219999313354|1|2023-05-08|15/03/2023|0.47|0.55|66900000|71050000|28.760000228882|1
2023-05-28 01:56:26|02776|1168785|VIEW|44.1M|44100000|0.183|937656|-84.24|15|2023-08-07|15/06/2023||-0.22||37000000|0.18299999833107|1|2023-05-09|15/03/2023|-0.28|-0.23|18350000|29000000|0.25699999928474|1
2023-05-28 01:56:33|02777|20936|MOV|577.7M|577700000|26.09|192006|-28.52|40|2023-08-30|15/07/2023||0.38||163000000|26.090000152588|1|2023-05-25|15/04/2023|0.43|0.46|144900000|144000000|25.950000762939|1
2023-05-28 01:56:40|02778|20678|BZH|632.81M|632810000|20.82|278084|30.12|40|2023-08-03|15/06/2023||0.7867||522380000|20.819999694824|1|2023-04-27|15/03/2023|1.13|0.82|543910000|519910000|16.780000686646|1
2023-05-28 01:56:46|02779|20569|FBRT|1.12B|1120000000|13.59|311605|-14.2|40|2023-07-28|15/06/2023||0.46||65190000|13.590000152588|1|2023-05-03|15/03/2023|0.42|0.368|62770000|56010000|12.119999885559|1
2023-05-28 01:56:51|02780|15451|AROW|319.94M|319940000|19.33|57046|-40.12|34|2023-07-24|15/06/2023||0.8||38730000|19.329999923706|1|2023-05-29|15/03/2023||0.71||36670000|19.329999923706|1
2023-05-28 01:56:57|02781|21062|DCO|592.83M|592830000|40.76|82015|-7.66|40|2023-08-07|15/06/2023||0.5067||185090000|40.759998321533|1|2023-05-04|15/03/2023|0.42|0.47|181190000|174050000|52.610000610352|1
2023-05-28 01:57:03|02782|20444|ETD|665.1M|665100000|26.23|212717|13.29|40|2023-07-26|15/06/2023||0.7899||195850000|26.229999542236|1|2023-04-26|15/03/2023|0.86|0.79|186300000|192000000|26.379999160767|1
2023-05-28 01:57:09|02783|16875|CNXN|1.2B|1200000000|45.77|59328|2.6|40|2023-08-03|15/06/2023||0.7367||795590000|45.770000457764|1|2023-05-04|15/03/2023|0.56|0.62|727500000|729320000|39.709999084473|1
2023-05-28 01:57:15|02784|1073417|BFST|375.74M|375740000|14.84|87880|-33.15|26|2023-07-26|15/06/2023||0.54||60950000|14.840000152588|1|2023-04-27|15/03/2023|0.54|0.52|61140000|60710000|15.300000190735|1
2023-05-28 01:57:21|02785|20837|ROCC|1.58B|1580000000|38.02|467882|-11.19|38|2023-08-01|15/06/2023||2.5||280400000|38.020000457764|1|2023-05-08|15/03/2023|2.67|2.55|258150000|266650000|39.619998931885|1
2023-05-28 01:57:26|02786|16099|FISI|255.85M|255850000|16.64|62655|-40.55|39|2023-07-27|15/06/2023||0.7967||54270000|16.639999389648|1|2023-04-26|15/03/2023|0.76|0.82|52740000|54270000|17.409999847412|1
2023-05-28 01:57:33|02787|954881|LILA|7.5B|7500000000|7.45|274712|-22.72|33|2023-08-02|15/06/2023||0.2329||1150000000|7.4499998092651|1|2023-05-08|15/03/2023|-0.0075|-0.02|1100000000|1120000000|8.2299995422363|1
2023-05-28 01:57:39|02788|20238|LL|136.01M|136010000|4.46|717276|-63.89|40|2023-08-02|15/06/2023||0.19||279000000|4.460000038147|1|2023-05-08|15/03/2023|-0.31|0.1|240700000|261300000|3.5499999523163|1
2023-05-28 01:57:46|02789|20887|NPTN|859.56M|859560000|16.01|855978|3.16|37|2022-11-03|15/09/2022||0.12||100230000|16.010000228882|1|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000|15.789999961853|1
2023-05-28 01:57:53|02790|16240|HAYN|564.82M|564820000|45.46|63043|16.53|40|2023-08-03|15/06/2023||1.2||154420000|45.459999084473|1|2023-05-04|15/03/2023|0.96|1.02|152790000|136590000|46.319999694824|1
2023-05-28 01:57:58|02791|1050737|RYTM|927.87M|927870000|16.32|715302|385.71|26|2023-08-01|15/06/2023||-0.7688||14790000|16.319999694824|1|2023-05-02|15/03/2023|-0.92|-0.72|11450000|12140000|20.209999084473|1
2023-05-28 01:58:03|02792|1163484|ANNX|151.29M|151290000|2.85|734750|-12.84|18|2023-08-14|15/06/2023||-0.5386||0.00|2.8499999046326|1|2023-05-08|15/03/2023|-52|-0.52|0.00||5.2649998664856|1
2023-05-28 01:58:09|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|2.96|25|2023-04-27|15/03/2023||0.78||119040000|29.25|1|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000|29.25|1
2023-05-28 01:58:16|02794|15403|AMSC|118.42M|118420000|4.01|139441|-27.09|34|2023-08-02|15/06/2023||-0.135||27200000|4.0100002288818|1|2023-05-31|15/03/2023||-0.1975||28250000|4.0100002288818|1
2023-05-28 01:58:22|02795|15555|BGFV|167.89M|167890000|7.7|292920|-41.58|40|2023-08-01|15/06/2023||0.23||247130000|7.6999998092651|1|2023-05-02|15/03/2023|0.01|0.19|224940000|244040000|7.75|1
2023-05-28 01:58:28|02796|20414|OLP|425.03M|425030000|19.93|58689|-27.47|32|2023-08-09|15/06/2023||0.2||23000000|19.930000305176|1|2023-05-04|15/03/2023|0.25|0.27|23000000|22930000|21.780000686646|1
2023-05-28 01:58:35|02797|15795|CPSI|346.64M|346640000|24.42|88198|-24.42|40|2023-08-01|15/06/2023||0.6489||86160000|24.420000076294|1|2023-05-09|15/03/2023|0.58|0.7|86200000|84530000|25.89999961853|1
2023-05-28 01:58:41|02798|29677|TDW|2.39B|2390000000|47.01|707647|69.71|40|2023-08-14|15/06/2023||0.6||200000000|47.009998321533|1|2023-05-08|15/03/2023|0.23|0.43|193100000|175750000|43.189998626709|1
2023-05-28 01:58:47|02799|20379|REX|607.96M|607960000|34.96|91442|21.49|33|2023-08-29|15/07/2023||0.55||201690000|34.959999084473|1|2023-05-25|15/04/2023|0.3|0.09|212700000|194940000|31.319999694824|1
2023-05-28 01:58:52|02800|1152340|ALRS|335.72M|335720000|16.73|42547|-35.16|21|2023-07-26|15/06/2023||0.361||48560000|16.729999542236|1|2023-04-26|15/03/2023|0.4|0.36|49040000|48920000|14.720000267029|1
2023-05-28 01:58:58|02801|16110|FMNB|451.42M|451420000|12.05|159731|-22.26|34|2023-07-26|15/06/2023||0.3825||47300000|12.050000190735|1|2023-04-26|15/03/2023|0.44|0.24|47040000|47500000|10.939999580383|1
2023-05-28 01:59:05|02802|15940|DSPG|533.07M|533070000|21.98|408272|0|36|2022-08-01|15/06/2022||0.1||38000000|21.979999542236|1|2022-04-28|15/03/2022||0.03||35100000|21.979999542236|1
2023-05-28 01:59:10|02803|24290|TR|2.76B|2760000000|38.70|137494|20.6|30|2023-07-19|15/06/2023|||||38.700000762939|1|2023-04-25|15/03/2023|0.19||162100000||43.950000762939|1
2023-05-28 01:59:17|02804|20760|IPI|230.02M|230020000|18.93|193186|-70.61|40|2023-08-03|15/06/2023||0.3714||57300000|18.930000305176|1|2023-05-03|15/03/2023|0.35|0.76|86900000|77960000|25.60000038147|1
2023-05-28 01:59:23|02805|31044|HTBI|348.2M|348200000|20.22|55204|-24.55|38|2023-07-27|15/06/2023||0.9225||53440000|20.219999313354|1|2023-04-26|15/03/2023|0.849|0.635|49760000|48900000|21.14999961853|1
2023-05-28 01:59:32|02806|41263|HY|840.94M|840940000|49.01|102794|28.3|40|2023-08-01|15/06/2023||0.725||970120000|49.009998321533|1|2023-05-02|15/03/2023|1.55|0.16|999300000|938900000|54.939998626709|1
2023-05-28 01:59:37|02807|20508|OPY|410.15M|410150000|37.10|55816|5.55|34|2023-07-28|15/06/2023|||||37.099998474121|1|2023-04-28|15/03/2023|1.22||321680||38.180000305176|1
2023-05-28 01:59:43|02808|1152813|OPRT|187.4M|187400000|5.53|485234|-50.14|21|2023-08-09|15/06/2023||-0.188||240470000|5.5300002098083|1|2023-05-08|15/03/2023|-2.6|-1.23|260000000|269720000|4.0199999809265|1
2023-05-28 01:59:49|02809|21200|EBF|518.35M|518350000|20.05|124041|10.04|32|2023-06-26|15/05/2023||0.30||98850000|20.049999237061|1|2023-04-24|15/02/2023|0.47|0.36|102690000|101850000|19.879999160767|1
2023-05-28 01:59:55|02810|16319|IBCP|361.51M|361510000|17.1|102796|-13.59|38|2023-07-27|15/06/2023||0.585||50310000|17.10000038147|1|2023-04-27|15/03/2023|0.61|0.61|48990000|50810000|17.090000152588|1
2023-05-28 02:00:02|02811|16169|GERN|1.65B|1650000000|3.25|5779186|132.14|40|2023-08-02|15/06/2023||-0.1||70000|3.25|1|2023-05-11|15/03/2023|-0.07|-0.1|21000|87500|2.8199999332428|1
2023-05-28 02:00:09|02812|16653|MOFG|308.02M|308020000|19.65|41466|-35.62|40|2023-07-27|15/06/2023||0.74||51550000|19.64999961853|1|2023-04-27|15/03/2023|0.72|0.76|36030000|51620000|20.39999961853|1
2023-05-28 02:00:17|02813|20228|EVC|384.17M|384170000|4.38|402671|-12.22|40|2023-08-03|15/06/2023||0.0433||257070000|4.3800001144409|1|2023-05-04|15/03/2023|0.02|0.04|239010000|228650000|6.1900000572205|1
2023-05-28 02:00:26|02814|961630|EQBK|350.95M|350950000|22.69|54825|-29.84|30|2023-07-19|15/06/2023||0.778||49640000|22.680000305176|1|2023-04-19|15/03/2023|0.77|0.75|48200000|49480000|24.270000457764|1
2023-05-28 02:00:31|02815|1141597|AMK|2.11B|2110000000|28.51|130887|36.15|21|2023-08-30|15/06/2023||0.5711||138030000|28.510000228882|1|2023-05-03|15/03/2023|0.53|0.537|139130000|132410000|29.170000076294|1
2023-05-28 02:00:37|02816|29706|USM|1.25B|1250000000|14.68|297223|-52.77|40|2023-08-03|15/06/2023||0.1467||998540000|14.680000305176|1|2023-05-04|15/03/2023|0.15|0.37|986000000|1010000000|20.069999694824|1
2023-05-28 02:00:42|02817|989654|CSTR|272.08M|272080000|12.93|78110|-37.69|28|2023-07-27|15/06/2023||0.398||30580000|12.930000305176|1|2023-04-21|15/03/2023|0.3|0.39|29500000|30500000|14.680000305176|1
2023-05-28 02:00:49|02818|16102|FLIC|246.76M|246760000|10.94|140066|-41.4|40|2023-07-31|15/06/2023||0.41||28510000|10.939999580383|1|2023-04-27|15/03/2023|0.4415|0.4133|26140000|28840000|12.159999847412|1
2023-05-28 02:00:54|02819|24385|FSP|147.63M|147630000|1.43|2256960|-68.64|40|2023-08-01|15/06/2023||-0.065||37260000|1.4299999475479|1|2023-05-02|15/03/2023|0.02|-0.04|37800000|39450000|1.1599999666214|1
2023-05-28 02:01:00|02820|1097534|BFC|787.71M|787710000|75.82|22156|5.81|26|2023-07-18|15/06/2023||1.55||41400000|75.819999694824|1|2023-04-18|15/03/2023|1.5|1.44|38000000|38050000|69.51000213623|1
2023-05-28 02:01:05|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||10.840000152588|1|2022-05-12|15/03/2022||0.08|||10.840000152588|1
2023-05-28 02:01:11|02822|1131006|FREE|120.82M|120820000|2.86|495576|-58.43|18|2023-08-08|15/06/2023||-0.064||137200000|2.8599998950958|1|2023-05-10|15/03/2023|-0.47|-0.08|132420000|134720000|2.4800000190735|1
2023-05-28 02:01:17|02823|15430|APEI|100.46M|100460000|5.67|339977|-60.41|40|2023-08-08|15/06/2023||-0.25||146170000|5.6700000762939|1|2023-05-09|15/03/2023|0.38|-0.47|149700000|153430000|5.4499998092651|1
2023-05-28 02:01:23|02824|103918|RYAM|263.08M|263080000|4.04|702228|-0.74|36|2023-08-02|15/06/2023||-0.09||432670000|4.039999961853|1|2023-05-09|15/03/2023|0.02|0.06|467000000|476800000|5.539999961853|1
2023-05-28 02:01:29|02825|15489|ATNI|592.5M|592500000|38.28|44334|-13.33|40|2023-07-26|15/06/2023||-0.0007||198430000|38.279998779297|1|2023-04-26|15/03/2023|-0.44|-0.16|185800000|194560000|38.830001831055|1
2023-05-28 02:01:35|02826|30667|BHB|365.26M|365260000|24.12|30694|-10.83|31|2023-07-20|15/06/2023||0.765||40240000|24.120000839233|1|2023-04-20|15/03/2023|0.86|0.82|40090000|40890000|25.5|1
2023-05-28 02:01:40|02827|1010658|NESR|262.21M|262210000|2.8|543219|-63.4|26|2023-08-02|15/06/2023||0.19||315100000|2.7999999523163|1|2023-05-29|15/03/2023||0.17||271600000|2.7999999523163|1
2023-05-28 02:01:45|02828|1052915|MBIN|1.01B|1010000000|23.42|82732|-6.02|26|2023-08-01|15/06/2023||1.11||117650000|23.420000076294|1|2023-04-27|15/03/2023|1.07|1.13|114960000|117650000|23.659999847412|1
2023-05-28 02:01:51|02829|1096115|GRTS|152.04M|152040000|1.71|600627|-7.57|24|2023-08-03|15/06/2023||-0.3217||3180000|1.710000038147|1|2023-05-11|15/03/2023|-0.3|-0.34|2440000|3800000|2.6500000953674|1
2023-05-28 02:01:56|02830|1056239|MVBF|229.84M|229840000|18.1|53242|-52.15|26|2023-07-31|15/06/2023||0.6175||41800000|18.10000038147|1|2023-04-27|15/03/2023|0.2|0.64|35800000|43100000|16.709999084473|1
2023-05-28 02:02:01|02831|1166009|DYN|738.21M|738210000|12.66|399246|157.32|15|2023-08-03|15/06/2023||-0.8122||0.00|12.659999847412|1|2023-05-11|15/03/2023|-0.78|-0.7691|0.00|0.00|13.994999885559|1
2023-05-28 02:02:07|02832|15394|AMNB|300.7M|300700000|28.30|24688|-20.62|40|2023-07-20|15/06/2023||0.73||26690000|28.299999237061|1|2023-04-25|15/03/2023|0.86|0.795|27600000|28390000|29.129999160767|1
2023-05-28 02:02:13|02833|48378|CPS|198.98M|198980000|11.61|125072|105.49|39|2023-08-03|15/06/2023||-1.29||702500000|11.609999656677|1|2023-05-03|15/03/2023|-2.68|-1.17|682500000|663000000|13.199999809265|1
2023-05-28 02:02:19|02834|17436|UFCS|559.76M|559760000|22.18|70148|-29.99|40|2023-08-09|15/06/2023||0.29||246100000|22.180000305176|1|2023-05-08|15/03/2023|0.08|0.57|267100000|246100000|27.430000305176|1
2023-05-28 02:02:24|02835|1166231|ATHA|99.81M|99810000|2.63|212683|-71.44|15|2023-08-14|15/06/2023||-0.7789||0.00|2.6300001144409|1|2023-05-11|15/03/2023|-0.19|-0.65|51430000||3.039999961853|1
2023-05-28 02:02:30|02836|8233|HOV|532.9M|532900000|92.8|63993|84.09|39|2023-05-31|15/04/2023|||||92.800003051758|1|2023-02-28|15/01/2023|2.26||515400000||67.830001831055|1
2023-05-28 02:02:38|02837|15675|CCNE|372.03M|372030000|17.77|71799|-28.86|37|2023-07-21|15/06/2023||0.675||60800000|17.770000457764|1|2023-04-17|15/03/2023|0.73|0.745|56170000|59900000|18.180000305176|1
2023-05-28 02:02:47|02838|21078|MCS|491.56M|491560000|15.52|352780|1.7|40|2023-07-27|15/06/2023||0.225||194730000|15.520000457764|1|2023-05-04|15/03/2023|-0.31|-0.19|152300000|149580000|17.479999542236|1
2023-05-28 02:02:52|02839|17193|SMBC|413.34M|413340000|36.48|41620|-20.76|32|2023-07-24|15/06/2023||1.32||42440000|36.479999542236|1|2023-05-01|15/03/2023|0.22|1.28|40050000|41320000|36.279998779297|1
2023-05-28 02:02:58|02840|24419|ALT|201.61M|201610000|4.09|2096899|-18.69|38|2023-08-15|15/06/2023||-0.4688||0.00|4.0900001525879|1|2023-05-11|15/03/2023|-0.4|-0.5|21000|500000000|4.9800000190735|1
2023-05-28 02:03:04|02841|15885|CZNC|301.08M|301080000|19.6|30074|-19.61|29|2023-07-21|15/06/2023||0.47||27800000|19.60000038147|1|2023-04-20|15/03/2023|0.4|0.42|26390000|27680000|20.64999961853|1
2023-05-28 02:03:10|02842|24294|VPG|477.22M|477220000|35.09|58518|14.3|40|2023-08-08|15/06/2023||0.6019||94060000|35.090000152588|1|2023-05-09|15/03/2023|0.52|0.56|88090000|91270000|38.520000457764|1
2023-05-28 02:03:16|02843|20269|NPK|538.89M|538890000|76.15|36527|11.31|36|2023-07-28|15/06/2023|||||76.150001525879|1|2023-05-29|15/03/2023|1.25||80410000||76.150001525879|1
2023-05-28 02:03:22|02844|951005|VKTX|2.13B|2130000000|21.31|4788827|814.59|31|2023-08-03|15/06/2023||-0.1864||0.00|21.309999465942|1|2023-04-26|15/03/2023|-0.25|-0.24|0.00||19.879999160767|1
2023-05-28 02:03:28|02845|958117|BNED|72.07M|72070000|1.37|604087|-45.2|34|2023-08-30|15/07/2023||-0.92||266880000|1.3700000047684|1|2023-06-27|15/04/2023||-0.09||266110000|1.3700000047684|1
2023-05-28 02:03:34|02846|24384|UVE|458.12M|458120000|15.05|299538|17.95|37|2023-07-26|15/06/2023||0.78||585780000|15.050000190735|1|2023-04-27|15/03/2023|0.79|0.84|316510000|436130000|18.579999923706|1
2023-05-28 02:03:40|02847|15917|DJCO|398.97M|398970000|289.73|1919|4.23|26|2023-08-10|15/06/2023|||||289.73001098633|1|2023-05-29|15/03/2023|6.85||16150000||289.73001098633|1
2023-05-28 02:03:46|02848|24421|WSR|436.54M|436540000|8.71|448028|-29.36|40|2023-08-01|15/06/2023||0.185||33870000|8.710000038147|1|2023-05-02|15/03/2023|0.24|0.25|35900000|35170000|8.7600002288818|1
2023-05-28 02:03:52|02849|101926|TRUE|200.69M|200690000|2.25|274491|-34.4|36|2023-08-10|15/06/2023||-0.1296||39110000|2.25|1|2023-05-08|15/03/2023|-0.22|-0.15|37000000|38820000|2.5899999141693|1
2023-05-28 02:03:58|02850|15779|CONN|101.14M|101140000|4.19|218652|-69.03|40|2023-09-07|15/07/2023||-0.93||333090000|4.1900000572205|1|2023-06-01|15/04/2023||-1.28||300590000|4.1900000572205|1
2023-05-28 02:04:04|02851|16837|OSBC|546.7M|546700000|12.24|198804|-18.35|36|2023-07-26|15/06/2023||0.5433||74720000|12.239999771118|1|2023-04-19|15/03/2023|0.52|0.54|71440000|74760000|13.310000419617|1
2023-05-28 02:04:11|02852|52891|CARE|342.63M|342630000|14.31|60553|-4.6|25|2023-07-27|15/06/2023||0.6252||44420000|14.310000419617|1|2023-04-27|15/03/2023|0.68|0.6237|44020000|44540000|12.739999771118|1
2023-05-28 02:04:17|02853|16443|KBAL|452.67M|452670000|12.43|740126|45.38|40|2023-08-02|15/06/2023||0.32||191430000|12.430000305176|1|2023-05-04|15/03/2023|0.3|0.02|166100000|161830000|12.260000228882|1
2023-05-28 02:04:23|02854|15987|EGLE|556.82M|556820000|40.6|322671|-42.14|34|2023-08-03|15/06/2023||1.03||82310000|40.599998474121|1|2023-05-04|15/03/2023|0.26|0.04|105200000|66580000|43.159999847412|1
2023-05-28 02:04:29|02855|24339|WTI|594.46M|594460000|4.06|2796426|-38.58|40|2023-08-02|15/06/2023||0.11||154020000|4.0599999427795|1|2023-05-09|15/03/2023|-0.02|0.25|131700000|178250000|4.3200001716614|1
2023-05-28 02:04:35|02856|16890|ALTO|157.54M|157540000|2.07|1246810|-55.29|40|2023-08-08|15/06/2023||-0.0367||306350000|2.0699999332428|1|2023-05-08|15/03/2023|-0.18|-0.13|313890000|323400000|1.3999999761581|1
2023-05-28 02:04:41|02857|50840|GNUS|81.11M|81110000|2.5300|255781|-64.79|27|2023-05-16|15/03/2023||||18620000|2.5499999523163|1|2023-03-01|15/12/2022|-0.52|-0.01|19060000|22800000|3.1199998855591|1
2023-05-28 02:04:47|02858|17099|RUSHB|2.98B|2980000000|59.55|11659|19.77|40|2023-07-18|15/06/2023||1.52||1890000000|59.549999237061|1|2023-04-25|15/03/2023|1.6|1.42|1910000000|1770000000|59.509998321533|1
2023-05-28 02:04:54|02859|6385|RBBN|471.14M|471140000|2.77|941096|-1.42|40|2023-08-02|15/06/2023||0.0375||210880000|2.7699999809265|1|2023-04-26|15/03/2023|0.02|-0.03|186000000|187040000|2.3699998855591|1
2023-05-28 02:05:01|02860|16865|FRPH|518.51M|518510000|54.5|11597|-11.09|38|2023-08-09|15/06/2023|||||54.5|1|2023-05-10|15/03/2023|0.06||10110000||56.240001678467|1
2023-05-28 02:05:07|02861|100234|LE|246.05M|246050000|7.58|177015|-36.14|37|2023-09-07|15/07/2023||-0.2||342590000|7.5799999237061|1|2023-06-01|15/04/2023||-0.4||289730000|7.5799999237061|1
2023-05-28 02:05:14|02862|15670|CCBG|510.48M|510480000|29.99|43129|11.16|40|2023-07-25|15/06/2023||0.852||64340000|29.989999771118|1|2023-04-24|15/03/2023|0.88|0.76|62700000|59850000|28.35000038147|1
2023-05-28 02:05:20|02863|17221|FRST|183.9M|183900000|7.45|57552|-44.19|37|2023-07-27|15/06/2023||0.2667||39100000|7.4499998092651|1|2023-04-27|15/03/2023|0.23|0.24|39940000|36570000|9.0100002288818|1
2023-05-28 02:05:26|02864|20321|AUDA|8.57M|8570000|0.057|3348933|-96.72|40|2023-08-09|15/06/2023||-0.185||291800000|0.0570000000298|1|2023-05-10|15/03/2023|-0.25|-0.24|259600000|258700000|0.11450000107288|1
2023-05-28 02:05:31|02865|24343|TRC|453.01M|453010000|16.96|38147|-1.62|34|2023-08-03|15/06/2023||-0.02||9530000|16.959999084473|1|2023-05-04|15/03/2023|0.07||12270000||16.969999313354|1
2023-05-28 02:05:37|02866|16072|CIVB|246.14M|246140000|15.61|34831|-26.78|36|2023-07-28|15/06/2023||0.7367||43230000|15.609999656677|1|2023-04-28|15/03/2023|0.82|0.82|43670000|43600000|14.819999694824|1
2023-05-28 02:05:43|02867|16513|EGIO|108.6M|108600000|0.49|930919|-86.54|40|2023-07-20|15/06/2023||-0.0625||106090000|0.49009999632835|1|2023-05-29|15/03/2023||-0.084||102410000|0.49009999632835|1
2023-05-28 02:05:49|02868|1008646|WTTR|915.82M|915820000|7.52|936877|-12.66|27|2023-08-08|15/06/2023||0.21||416080000|7.5199999809265|1|2023-05-02|15/03/2023|0.12|0.15|417000000|401190000|7.4000000953674|1
2023-05-28 02:05:54|02869|15962|EBTC|333.17M|333170000|27.50|16757|-19.59|26|2023-07-20|15/06/2023|||||27.5|1|2023-04-25|15/03/2023|0.88||44730000||29.069999694824|1
2023-05-28 02:05:59|02870|962332|SMBK|377.15M|377150000|22.18|47170|-14.56|28|2023-07-25|15/06/2023||0.5571||41640000|22.180000305176|1|2023-04-24|15/03/2023|0.68|0.6029|42910000|42820000|21.89999961853|1
2023-05-28 02:06:05|02871|41330|TIPT|494.18M|494180000|13.450|93997|23.06|32|2023-08-07|15/06/2023|||||13.449999809265|1|2023-05-03|15/03/2023|-0.03||381600000||14.020000457764|1
2023-05-28 02:06:11|02872|16048|EZPW|457.75M|457750000|8.26|507592|5.76|40|2023-08-02|15/06/2023||0.1467||244480000|8.2600002288818|1|2023-05-03|15/03/2023|0.23|0.15|258400000|246880000|8.7299995422363|1
2023-05-28 02:06:17|02873|20335|OIS|442.07M|442070000|6.88|799978|-11.45|40|2023-07-31|15/06/2023||0.06||203430000|6.8800001144409|1|2023-04-27|15/03/2023|0.03|0.02|196200000|194870000|7.460000038147|1
2023-05-28 02:06:24|02874|15613|BSRR|243.24M|243240000|16.22|46426|-25.53|40|2023-07-24|15/06/2023||0.646||36420000|16.219999313354|1|2023-04-24|15/03/2023|0.58|0.64|34700000|36360000|16|1
2023-05-28 02:06:29|02875|32536|ANIP|864.7M|864700000|46.15|105320|48.87|39|2023-08-09|15/06/2023||0.528||88610000|46.150001525879|1|2023-05-08|15/03/2023|1.17|0.31|106800000|83420000|39.139999389648|1
2023-05-28 02:06:36|02876|13954|RES|1.51B|1510000000|7.09|1367598|-23.68|40|2023-07-26|15/06/2023||0.3667||496000000|7.0900001525879|1|2023-04-26|15/03/2023|0.39|0.36|476700000|487850000|7.4200000762939|1
2023-05-28 02:06:42|02877|20373|NAT|795.51M|795510000|3.81|3221225|72.4|40|2023-08-17|15/06/2023||0.1412||65580000|3.8099999427795|1|2023-05-22|15/03/2023|0.22|0.2|87100000|81430000|3.7000000476837|1
2023-05-28 02:06:47|02878|21152|CATO|166.08M|166080000|8.58|86859|-35.05|38|2023-08-24|15/07/2023|||||8.579999923706|1|2023-05-18|15/04/2023|0.22||192050000||8.2700004577637|1
2023-05-28 02:06:53|02879|949614|KDNY|1.56B|1560000000|23.31|687324|51.17|32|2023-08-09|15/06/2023||-0.824||266670|23.309999465942|1|2023-05-09|15/03/2023|-0.85|-0.79|1830000|300000|21.110000610352|1
2023-05-28 02:06:59|02880|48368|TCS|115.58M|115580000|2.35|479913|-68.67|33|2023-08-01|15/06/2023||0.12||257710000|2.3499999046326|1|2023-05-16|15/03/2023|0.18|0.16|259700000|265720000|2.8499999046326|1
2023-05-28 02:07:05|02881|1089437|PRVB|2.37B|2370000000|24.980|2740198|512.25|25|2023-08-09|15/06/2023||-0.625||8270000|24.979999542236|1|2023-05-04|15/03/2023||-0.6675||4870000|24.979999542236|1
2023-05-28 02:07:11|02882|15861|CVLG|507.27M|507270000|39.27|72608|78.74|39|2023-07-26|15/06/2023||0.9783||229830000|39.270000457764|1|2023-04-27|15/03/2023|0.93|0.8|266850000|219870000|34.349998474121|1
2023-05-28 02:07:18|02883|13987|MPAA|124.16M|124160000|6.37|381072|-54.53|38|2023-08-10|15/06/2023||0.25||170500000|6.3699998855591|1|2023-06-14|15/03/2023||0.42||187700000|6.3699998855591|1
2023-05-28 02:07:23|02884|52751|BVH|507.42M|507420000|30.27|73089|10.31|27|2023-08-08|15/06/2023||1.08||243810000|30.270000457764|1|2023-05-04|15/03/2023|0.71|0.51|219070000|196910000|28.420000076294|1
2023-05-28 02:07:28|02885|17149|SENEA|376.3M|376300000|49.63|39987|-13.49|26|2023-08-09|15/06/2023|||||49.630001068115|1|2023-06-09|15/03/2023|||||49.630001068115|1
2023-05-28 02:07:34|02886|40068|INBK|106.91M|106910000|12.01|93733|-68.96|33|2023-07-19|15/06/2023||0.394||24780000|12.005000114441|1|2023-04-26|15/03/2023|0.53|0.41|25020000|26180000|15.560000419617|1
2023-05-28 02:07:39|02887|1073225|STXB|446.00M|446000000|25.55|99168|0|21|2022-07-26|15/06/2022||0.47||31610000|25.549999237061|1|2022-05-03|15/03/2022||0.52||32100000|25.549999237061|1
2023-05-28 02:07:44|02888|101910|PFIS|292.47M|292470000|40.9|10892|-22.89|26|2023-07-25|15/06/2023||0.95||26400000|40.900001525879|1|2023-04-27|15/03/2023|1.04|1.02|25450000|26400000|40.150001525879|1
2023-05-28 02:07:49|02889|1156858|PASG|55.49M|55490000|1.02|147452|-45.39|15|2023-08-03|15/06/2023||-0.5145||0.00|1.0156999826431|1|2023-05-11|15/03/2023|-0.63|-0.5336|0.00|0.00|1.0099999904633|1
2023-05-28 02:07:55|02890|24358|UFI|131.63M|131630000|7.29|145618|-52.82|40|2023-08-09|15/06/2023||-0.24||150320000|7.289999961853|1|2023-05-03|15/03/2023|-0.25|-0.3|156740000|155910000|8.4399995803833|1
2023-05-28 02:08:02|02891|16114|FNLC|268.21M|268210000|24.21|16297|-19.25|32|2023-07-19|15/06/2023|||||24.209999084473|1|2023-04-19|15/03/2023|0.72||21040000||24.25|1
2023-05-28 02:08:11|02892|21057|CIA|86.75M|86750000|1.740|101226|-47.27|30|2023-08-03|15/06/2023|||||1.7400000095367|1|2023-05-08|15/03/2023|0.1||39130000||1.7400000095367|1
2023-05-28 02:08:18|02893|15513|AXTI|155.9M|155900000|3.66|255273|-36.79|36|2023-07-26|15/06/2023||-0.0998||21770000|3.6600000858307|1|2023-04-27|15/03/2023|-0.08|0.03|19410000|29360000|3.210000038147|1
2023-05-28 02:08:24|02894|29688|TLYS|238.14M|238140000|7.97|206292|-8.29|36|2023-08-30|15/07/2023||-0.0175||162690000|7.9699997901917|1|2023-06-01|15/04/2023||-0.3275||127540000|7.9699997901917|1
2023-05-28 02:08:30|02895|21085|QMCO|123.1M|123100000|1.17|163273|-36.76|40|2023-08-04|15/06/2023||-0.0125||102180000|1.1699999570847|1|2023-06-08|15/03/2023||-0.0425||102040000|1.1699999570847|1
2023-05-28 02:08:36|02896|16241|HBCP|263.28M|263280000|31.91|14194|-8.51|37|2023-07-25|15/06/2023||1.17||34680000|31.909999847412|1|2023-04-18|15/03/2023|1.43|1.21|34910000|35300000|32.290000915527|1
2023-05-28 02:08:41|02897|1010528|GNTY|300.03M|300030000|25.12|30548|-30.32|27|2023-07-25|15/06/2023||0.715||33110000|25.270000457764|1|2023-04-17|15/03/2023|0.85|0.7|30070000|32820000|26.420000076294|1
2023-05-28 02:08:47|02898|949584|FPI|590.13M|590130000|11.18|499517|-24.97|34|2023-08-09|15/06/2023||0.055||9790000|11.180000305176|1|2023-05-03|15/03/2023|0.02|0.0025|9690000|11280000|10.10000038147|1
2023-05-28 02:08:53|02899|1165658|AOUT|98.13M|98130000|7.41|23861|-36.34|14|2023-09-08|15/07/2023||0.0033||44850000|7.4099998474121|1|2023-07-14|15/04/2023||-0.1267||39280000|7.4099998474121|1
2023-05-28 02:08:59|02900|15757|CNBKA|641.92M|641920000|115.29|11374|0|29|2022-07-12|15/06/2022|||||115.29000091553|1|2022-04-25|15/03/2022|||||115.29000091553|1
2023-05-28 02:09:08|02901|24326|TNK|1.33B|1330000000|39.19|528567|84.6|40|2023-08-03|15/06/2023||4.07||233760000|39.189998626709|1|2023-05-11|15/03/2023|5.13|4.38|394700000|243550000|39.110000610352|1
2023-05-28 02:09:15|02902|1168392|BRBS|167.45M|167450000|8.84|35504|-42.56|15|2023-04-27|15/03/2023|0.09||50340000||9.579999923706|1|2023-02-02|15/12/2022|0.33||49000000||12.680000305176|1
2023-05-28 02:09:21|02903|15456|ARTNA|504.85M|504850000|48.97|42942|-0.22|35|2023-08-09|15/06/2023||0.5||26000000|48.970001220703|1|2023-05-09|15/03/2023|0.39|0.5|22500000|23000000|54.979999542236|1
2023-05-28 02:09:27|02904|24394|CTO|360.95M|360950000|15.9|208363|-28.02|29|2023-07-19|15/06/2023||-0.1733||24620000|15.89999961853|1|2023-04-27|15/03/2023|-0.32|-0.01|24720000|22700000|16.680000305176|1
2023-05-28 02:09:33|02905|15495|ATRO|531.71M|531710000|16.36|161952|55.07|40|2023-08-04|15/06/2023||-0.03||157520000|16.360000610352|1|2023-05-09|15/03/2023|-0.14|-0.21|156500000|152800000|14.800000190735|1
2023-05-28 02:09:38|02906|1169506|BOLT|69.2M|69200000|1.83|237350|1.67|14|2023-08-10|15/06/2023||-0.4683||1910000|1.8300000429153|1|2023-05-11|15/03/2023|-0.45|-0.5|1830000|1810000|1.6100000143051|1
2023-05-28 02:09:44|02907|20652|NR|325.02M|325020000|3.82|610193|-14.16|40|2023-08-01|15/06/2023||0.0653||189800000|3.8199999332428|1|2023-05-02|15/03/2023|0.09|0.05|200000000|188800000|4|1
2023-05-28 02:09:50|02908|995704|JNCE|98.96M|98960000|1.880|3161967|-53.81|28|2023-08-09|15/06/2023||-0.09||0.00|1.8799999952316|1|2023-05-10|15/03/2023||-0.68||0.00|1.8799999952316|1
2023-05-28 02:09:56|02909|17198|SMMF|248.95M|248950000|19.47|22047|-28.58|28|2023-07-27|15/06/2023||0.81||44900000|19.469999313354|1|2023-04-27|15/03/2023|1.08|1.06|38580000|38500000|18.829999923706|1
2023-05-28 02:10:03|02910|1167138|SQZ|16.93M|16930000|0.57|271033|-83.78|15|2023-08-03|15/06/2023||-0.4902||4230000|0.56999999284744|1|2023-05-10|15/03/2023|-0.6|-0.51|0.00|2820000|0.63999998569489|1
2023-05-28 02:10:08|02911|945635|AJX|127.16M|127160000|5.41|116036|-48.62|34|2023-08-08|15/06/2023||0.135||5950000|5.4099998474121|1|2023-05-04|15/03/2023|-0.095|-0.0275|540000|6090000|6.0199999809265|1
2023-05-28 02:10:15|02912|958240|PVBC|142.51M|142510000|8.15|138743|-45.99|26|2023-07-27|15/06/2023||0.14||18400000|8.1499996185303|1|2023-05-01|15/03/2023|0.13|0.16|17760000|19500000|6.8299999237061|1
2023-05-28 02:10:20|02913|1129489|SPFI|376.59M|376590000|22.07|33967|-9.99|21|2023-07-26|15/06/2023||0.6033||48880000|22.069999694824|1|2023-04-27|15/03/2023|0.53|0.57|45010000|47340000|20.200000762939|1
2023-05-28 02:10:26|02914|16752|NRIM|215.09M|215090000|38.07|31860|-8.97|40|2023-07-31|15/06/2023||1.56||26800000|38.069999694824|1|2023-04-27|15/03/2023|0.84|1.47|29940000|26200000|41.139999389648|1
2023-05-28 02:10:32|02915|976068|AGLE|8.84M|8840000|0.135|748974|-91.39|29|2023-08-09|15/06/2023||-0.1367||184000|0.1351999938488|1|2023-05-11|15/03/2023|-0.182|-0.18|198000|184000|0.16400000452995|1
2023-05-28 02:10:38|02916|15330|ACTG|186.16M|186160000|3.93|238426|-16.91|40|2023-08-09|15/06/2023||-0.02||16000000|3.9300000667572|1|2023-05-11|15/03/2023|-0.07|-0.01|14800000|14750000|4|1
2023-05-28 02:10:44|02917|24438|LCTX|219.52M|219520000|1.29|332429|-1.53|37|2023-08-10|15/06/2023||-0.028||4110000|1.289999961853|1|2023-05-11|15/03/2023|-0.03|-0.05|2390000|1220000|1.4299999475479|1
2023-05-28 02:10:50|02918|20494|HT|279.86M|279860000|5.84|729449|-44.05|40|2023-07-25|15/06/2023||-0.0401||98100000|5.8400001525879|1|2023-04-26|15/03/2023|-0.38|-0.33|75150000|76110000|6.2800002098083|1
2023-05-28 02:10:56|02919|31020|CSTE|167.36M|167360000|4.85|147440|-45.32|40|2023-08-09|15/06/2023||-0.02||167720000|4.8499999046326|1|2023-05-10|15/03/2023|-0.11|0.05|150600000|171510000|4.6999998092651|1
2023-05-28 02:11:02|02920|940762|LOCO|338.28M|338280000|9.39|427060|3.26|36|2023-08-03|15/06/2023||0.2133||125050000|9.3900003433228|1|2023-05-04|15/03/2023|0.14|0.11|114500000|113420000|9.9899997711182|1
2023-05-28 02:11:08|02921|1089602|AMAL|451.22M|451220000|14.74|168497|-26.12|25|2023-07-27|15/06/2023||0.7474||71680000|14.739999771118|1|2023-04-27|15/03/2023|0.69|0.71|74800000|71390000|16.450000762939|1
2023-05-28 02:11:13|02922|1081658|KZR|207.08M|207080000|2.86|1052154|-45.42|26|2023-08-10|15/06/2023||-0.3033||0.00|2.8599998950958|1|2023-05-11|15/03/2023|-0.31|-0.29|0.00||2.5999999046326|1
2023-05-28 02:11:19|02923|102889|CBAY|853.24M|853240000|8.75|1606302|331.03|36|2023-08-10|15/06/2023||-0.2777||0.00|8.75|1|2023-05-15|15/03/2023|-0.29|-0.09|34200000|28470000|10.25|1
2023-05-28 02:11:25|02924|16836|ORRF|198.24M|198240000|18.6|17187|-24.17|34|2023-07-18|15/06/2023||0.8267||33020000|18.60000038147|1|2023-04-25|15/03/2023|0.87|0.83|32400000|32980000|18.739999771118|1
2023-05-28 02:11:31|02925|31038|HBMD|438.35M|438350000|23.3|1796634|0|26|2022-07-20|15/06/2022||0.26||21200000|23.299999237061|1|2022-04-27|15/03/2022||0.25||20700000|23.299999237061|1
2023-05-28 02:11:36|02926|1008978|PCSB|291.97M|291970000|19.04|59022|-4.32|25|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000|18.879999160767|1
2023-05-28 02:11:42|02927|20945|SB|378.7M|378700000|3.34|910853|-29.98|40|2023-07-26|15/06/2023||0.1468||67180000|3.3399999141693|1|2023-05-10|15/03/2023|0.1|0.14|66850000|62280000|3.6800000667572|1
2023-05-28 02:11:48|02928|16659|MPB|385.76M|385760000|23.02|41923|-16.44|26|2023-07-27|15/06/2023||0.79||44000000|23.020000457764|1|2023-04-28|15/03/2023|0.72|0.88|40370000|43800000|22.39999961853|1
2023-05-28 02:11:53|02929|30911|RLGT|291.31M|291310000|6.26|149430|-2.95|38|2023-09-13|15/06/2023||0.0728||278340000|6.2600002288818|1|2023-05-10|15/03/2023|0.11|0.04|244200000|260900000|6.3000001907349|1
2023-05-28 02:12:00|02930|17140|SCOR|90.69M|90690000|0.97|302010|-44.57|40|2023-08-08|15/06/2023||0.0467||91900000|0.97000002861023|1|2023-05-09|15/03/2023|-0.13|0.05|91600000|94200000|0.93159997463226|1
2023-05-28 02:12:07|02931|16683|MTRX|147.41M|147410000|5.45|121913|-10.8|40|2023-09-11|15/06/2023||0.06||230130000|5.4499998092651|1|2023-05-08|15/03/2023|-0.47|-0.185|186900000|198890000|5.4499998092651|1
2023-05-28 02:12:13|02932|48365|BHR|282.38M|282380000|3.93|353617|-32.47|36|2023-08-02|15/06/2023||-0.12||182890000|3.9300000667572|1|2023-05-02|15/03/2023|0.05|0.01|215300000|186030000|3.9000000953674|1
2023-05-28 02:12:19|02933|28172|EMWPF|3.98M|3980000|0.2101|10629|-89.11|37|2023-07-27|15/06/2023||0.03||223040000|0.21009999513626|1|2023-05-31|15/03/2023||0.8065||279870000|0.21009999513626|1
2023-05-28 02:12:25|02934|1129393|RRBI|371.21M|371210000|51.65|4831|0.6|21|2023-07-28|15/06/2023||1.32||27750000|51.650001525879|1|2023-04-28|15/03/2023|1.33|1.31|27250000|27360000|45.599998474121|1
2023-05-28 02:12:31|02935|20707|OCN|201.63M|201630000|26.39|31386|-0.11|40|2023-08-03|15/06/2023||0.7833||259780000|26.389999389648|1|2023-05-04|15/03/2023|-5.04|0.61|262000000|254280000|28.360000610352|1
2023-05-28 02:12:37|02936|17201|SMSI|74.01M|74010000|1.19|460163|-55.09|39|2023-07-26|15/06/2023||-0.03||11500000|1.1900000572205|1|2023-05-11|15/03/2023|-0.06|-0.08|10930000|11200000|1.3400000333786|1
2023-05-28 02:12:43|02937|1073373|SURF|48.89M|48890000|0.805|210305|-57.84|27|2023-08-15|15/06/2023||-0.336||0.00|0.80500000715256|1|2023-05-04|15/03/2023|-0.33|-0.35|0.00|0.00|0.5799999833107|1
2023-05-28 02:12:49|02938|17609|ZEUS|491.5M|491500000|44.15|129509|21.49|40|2023-08-03|15/06/2023||1.34||622950000|44.150001525879|1|2023-05-04|15/03/2023|1.15|0.66|573080000|596600000|46.779998779297|1
2023-05-28 02:12:55|02939|1046340|HFFG|197.41M|197410000|3.65|41910|-32.66|24|2023-05-10|15/03/2023|-0.11||293900000||3.5999999046326|1|2023-03-16|15/12/2022|-0.06||291900000||3.7200000286102|1
2023-05-28 02:13:01|02940|17507|VRA|146.63M|146630000|4.78|251210|-27.13|40|2023-08-30|15/07/2023||0.08||130810000|4.7800002098083|1|2023-06-07|15/04/2023||-0.2||99680000|4.7800002098083|1
2023-05-28 02:13:07|02941|31035|FSBW|220.31M|220310000|28.87|26111|-4.91|27|2023-07-27|15/06/2023||1.22||36710000|28.870000839233|1|2023-04-26|15/03/2023|1.04|1.04|35880000|34400000|27.319999694824|1
2023-05-28 02:13:14|02942|16523|LFCR|240.73M|240730000|7.94|1146667|-19.55|40|2023-07-26|15/05/2023||0.065||38260000|7.9400000572205|1|2023-06-12|15/02/2023|-0.18|-0.18|28000000|28000000|7.9400000572205|1
2023-05-28 02:13:20|02943|48416|FRBA|204.01M|204010000|10.55|64122|-25.6|34|2023-07-24|15/06/2023||0.01||30240000|10.550000190735|1|2023-04-26|15/03/2023|0.38|0.38|23970000|24400000|9.4700002670288|1
2023-05-28 02:13:26|02944|993273|GTYH|396.33M|396330000|6.300|1008187|6.96|21|2022-11-10|15/09/2022||-0.07||19320000|6.3000001907349|1|2022-08-12|15/06/2022||-0.07||17230000|6.3000001907349|1
2023-05-28 02:13:31|02945|1089261|MESA|68.24M|68240000|1.68|332677|-46.33|30|2023-08-07|15/06/2023||-0.1125||133770000|1.6799999475479|1|2023-05-09|15/03/2023|-0.53|-0.29|121800000|137790000|2.0099999904633|1
2023-05-28 02:13:41|02946|20279|AHT|138.44M|138440000|3.83|733005|-30.99|41|2023-08-03|15/06/2023||-0.92||372070000|3.829999923706|1|2023-05-01|15/03/2023|-1.88|-1.68|328890000|301630000|3.4000000953674|1
2023-05-28 02:13:47|02947|15508|AVNW|356.38M|356380000|31.15|75952|4.15|40|2023-08-29|15/06/2023||0.8717||88850000|31.14999961853|1|2023-05-03|15/03/2023|0.75|0.76|83500000|84690000|32.439998626709|1
2023-05-28 02:13:54|02948|20460|PKE|267.15M|267150000|13.05|237776|14.06|39|2023-07-13|15/05/2023|||||13.050000190735|1|2023-05-11|15/02/2023|0.23||13500000||12.539999961853|1
2023-05-28 02:14:01|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|-75.84|16|2023-03-13|15/12/2022||-0.2803||84740000|0.14800000190735|1|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000|0.24549999833107|1
2023-05-28 02:14:07|02950|16577|MCBC|299.71M|299710000|8.74|53982|-5.31|38|2023-07-27|15/06/2023||0.325||27490000|8.7399997711182|1|2023-04-27|15/03/2023|0.35|0.33|27140000|27270000|9.329999923706|1
2023-05-28 02:14:14|02951|29685|TK|559.46M|559460000|5.86|1171478|69.36|40|2023-08-03|15/06/2023|||||5.8600001335144|1|2023-05-11|15/03/2023|||||5.4299998283386|1
2023-05-28 02:14:20|02952|100168|TACO|455.89M|455890000|12.51|450714|0|30|2022-07-28|15/06/2022||0.16||129930000|12.510000228882|1|2022-05-05|15/03/2022||0.06||120110000|12.510000228882|1
2023-05-28 02:14:25|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0|21|2022-05-03|15/03/2022||-0.12||150130000|26.489999771118|1|2022-03-03|15/12/2021||0.11||105700000|26.520000457764|1
2023-05-28 02:14:31|02954|24401|VHC|30.84M|30840000|0.432|1916114|-68.94|31|2023-08-08|15/06/2023|||||0.43180000782013|1|2023-05-29|15/03/2023|-0.06||2000||0.43180000782013|1
2023-05-28 02:14:36|02955|16946|POWL|711.05M|711050000|59.95|74904|127.26|40|2023-08-08|15/06/2023||0.325||154450000|59.950000762939|1|2023-05-02|15/03/2023|0.7|0.21|171000000|147030000|40.229999542236|1
2023-05-28 02:14:41|02956|1073036|FIXX|58.95M|58950000|1.02|148601|-32.45|18|2023-08-14|15/06/2023||-0.4857||1030000|1.0199999809265|1|2023-05-11|15/03/2023|-0.5|-0.52|800000|867000|0.98009997606277|1
2023-05-28 02:14:47|02957|20915|BRT|331.89M|331890000|18.19|75648|-17.54|28|2023-08-08|15/06/2023||0.57||23210000|18.190000534058|1|2023-05-08|15/03/2023|-0.21|-0.23|22940000|22990000|17.420000076294|1
2023-05-28 02:14:52|02958|1129485|PSTL|345.58M|345580000|14.37|139687|-8.99|20|2023-08-16|15/06/2023||0.0229||14820000|14.369999885559|1|2023-05-02|15/03/2023|0.00|0.0004|15150000|14430000|15.340000152588|1
2023-05-28 02:14:58|02959|949628|XBIT|166.5M|166500000|5.47|72818|-2.15|33|2023-08-11|15/06/2023|||||5.4699997901917|1|2023-05-29|15/03/2023|-0.13||||5.4699997901917|1
2023-05-28 02:15:04|02960|16973|EYPT|203.41M|203410000|5.930|876721|-38.8|38|2023-08-02|15/06/2023||-0.66||6000000|5.9299998283386|1|2023-05-03|15/03/2023|-0.56|-0.67|7390000|7910000|6.4899997711182|1
2023-05-28 02:15:09|02961|1163124|NKTX|222.65M|222650000|4.55|398449|-66.42|16|2023-08-10|15/06/2023||-0.6846||0.00|4.5500001907349|1|2023-05-11|15/03/2023|-0.63|-0.67|0.00||4.6799998283386|1
2023-05-28 02:15:14|02962|1163026|AKUS|491.02M|491020000|13.29|671642|385.04|13|2023-03-28|15/12/2022||-0.684||0.00|13.289999961853|1|2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00|13.390000343323|1
2023-05-28 02:15:20|02963|15905|DGICA|477.89M|477890000|14.63|40485|-8.51|40|2023-07-31|15/06/2023||0.2121||236940000|14.630000114441|1|2023-04-27|15/03/2023|0.17|0.3517|237300000|236570000|14.510000228882|1
2023-05-28 02:15:27|02964|31073|CRDF|74.16M|74160000|1.66|191746|27.69|39|2023-08-03|15/06/2023||-0.2568||55600|1.6599999666214|1|2023-05-04|15/03/2023|-0.25|-0.226|83000|65600|1.8600000143051|1
2023-05-28 02:15:32|02965|992681|CTXR|176.33M|176330000|1.11|1385107|20|26|2023-08-10|15/06/2023||-0.0467||0.00|1.1100000143051|1|2023-05-12|15/03/2023|-0.07|-0.04|0.00|0.00|1.3200000524521|1
2023-05-28 02:15:41|02966|16622|MHLD|216.76M|216760000|2.13|129982|-8.97|40|2023-08-09|15/06/2023|||||2.1300001144409|1|2023-05-09|15/03/2023|-0.11||8940000||2.2400000095367|1
2023-05-28 02:15:47|02967|1034513|BBCP|385.65M|385650000|6.96|86947|28.89|26|2023-09-07|15/07/2023||0.1671||114480000|6.960000038147|1|2023-06-12|15/04/2023||0.1001||104760000|6.960000038147|1
2023-05-28 02:15:53|02968|16780|NWPX|272.97M|272970000|27.3|62540|-20.11|40|2023-08-07|15/06/2023||0.965||119800000|27.299999237061|1|2023-05-03|15/03/2023|0.23|0.58|99100000|98930000|27.809999465942|1
2023-05-28 02:15:59|02969|1052355|FDBC|223.78M|223780000|39.5|6185|3.29|25|2023-04-21|15/03/2023|1.24||26830000||44.340000152588|1|2023-01-25|15/12/2022|1.27||25210000||46.889999389648|1
2023-05-28 02:16:05|02970|101858|CSLT|335.51M|335510000|2.05|1121279|0|33|2022-08-02|15/06/2022||0.01||36840000|2.0499999523163|1|2022-05-12|15/03/2022||0.00||36090000|2.0499999523163|1
2023-05-28 02:16:11|02971|50995|DRIO|101.23M|101230000|3.84|160284|-43.78|32|2023-08-14|15/06/2023||-0.46||7170000|3.8399999141693|1|2023-05-11|15/03/2023|-0.45|-0.53|7070000|6890000|3.7000000476837|1
2023-05-28 02:16:17|02972|15683|CECO|386.38M|386380000|11.17|334966|74.53|39|2023-08-09|15/06/2023||0.142||118050000|11.170000076294|1|2023-05-09|15/03/2023|0.1|0.1|112560000|103830000|12.109999656677|1
2023-05-28 02:16:23|02973|20449|IHC|837.18M|837180000|57.01|31745|0|21|2022-05-11|15/03/2022|||||57.009998321533|1|2022-03-16|15/12/2021|||||57.009998321533|1
2023-05-28 02:16:29|02974|16744|NNBR|77.15M|77150000|1.69|337481|-37.41|38|2023-08-10|15/06/2023||-0.06||133100000|1.6900000572205|1|2023-05-04|15/03/2023|-0.12|-0.0667|127090000|131030000|1.039999961853|1
2023-05-28 02:16:34|02975|1166560|ONCR|5.73M|5730000|0.22|206079|-81.46|15|2023-08-03|15/06/2023||-0.61||0.00|0.21999999880791|1|2023-05-22|15/03/2023|-1.18|-0.7|0.00|0.00|0.30790001153946|1
2023-05-28 02:16:40|02976|20960|FF|399.12M|399120000|9.12|186834|24.25|40|2023-08-11|15/06/2023|||||9.1199998855591|1|2023-05-09|15/03/2023|0.48||74200000||7.7399997711182|1
2023-05-28 02:16:45|02977|1076698|USX|319.66M|319660000|6.08|817957|93.02|28|2023-08-03|15/06/2023||-0.2072||523000000|6.0799999237061|1|2023-05-29|15/03/2023|-0.52|-0.2719|492700000|503280000|6.0799999237061|1
2023-05-28 02:16:52|02978|15889|DAKT|292.34M|292340000|6.43|251037|88.56|40|2023-08-30|15/07/2023||0.02||185670000|6.4299998283386|1|2023-05-31|15/04/2023||0.11||178420000|6.4299998283386|1
2023-05-28 02:16:58|02979|100200|EIGR|50.94M|50940000|1.15|339822|-82.94|37|2023-08-10|15/06/2023||-0.4134||4570000|1.1499999761581|1|2023-05-11|15/03/2023|-0.52|-0.42|4120000|4510000|1.1599999666214|1
2023-05-28 02:17:06|02980|16495|LCUT|108.36M|108360000|4.99|47625|-56.49|40|2023-08-10|15/06/2023||-0.2233||145920000|4.9949998855591|1|2023-05-10|15/03/2023|-0.12|-0.18|145400000|162080000|5.210000038147|1
2023-05-28 02:17:11|02981|1080088|AVRO|52.04M|52040000|1.18|2063547|23.11|26|2023-08-10|15/06/2023||-0.5125||0.00|1.1799999475479|1|2023-05-11|15/03/2023|-0.57|-0.55|0.00||0.67199999094009|1
2023-05-28 02:17:17|02982|1096079|CBNK|241.13M|241130000|17.18|23702|-25.82|26|2023-07-27|15/06/2023||0.615||41890000|17.180000305176|1|2023-04-21|15/03/2023|0.68|0.57|40520000|41840000|16.659999847412|1
2023-05-28 02:17:22|02983|1153038|HBT|578.34M|578340000|18.05|60228|4.34|20|2023-07-24|15/06/2023||0.6009||59530000|18.049999237061|1|2023-04-26|15/03/2023|0.64|0.56|54200000|57240000|17.809999465942|1
2023-05-28 02:17:27|02984|1152989|FREQ|12.66M|12660000|0.359|281470|-69.32|21|2023-08-09|15/06/2023||-0.335||0.00|0.35890001058578|1|2023-05-12|15/03/2023|-0.55|-0.42|0.00||0.37329998612404|1
2023-05-28 02:17:33|02985|16192|GLRE|342.05M|342050000|9.7|101662|25.81|40|2023-08-01|15/06/2023||0.65|||9.6999998092651|1|2023-05-09|15/03/2023|0.17|0.0044|186460000||10.180000305176|1
2023-05-28 02:17:38|02986|16923|PLPC|780.13M|780130000|157.66|18071|151.53|28|2023-08-04|15/06/2023|||||157.66000366211|1|2023-05-03|15/03/2023|4.28||181800000||129.39999389648|1
2023-05-28 02:17:43|02987|998045|NODK|278.4M|278400000|13.24|10569|-20.96|25|2023-05-08|15/03/2023|-0.2||77900000||13.140000343323|1|2023-03-08|15/12/2022|0.04||84810000||13.640000343323|1
2023-05-28 02:17:48|02988|1169488|AFCG|236.27M|236270000|11.55|206318|-34.26|12|2023-08-03|15/06/2023||0.555||19000000|11.550000190735|1|2023-05-10|15/03/2023|0.57|0.578|17670000|18840000|10.779999732971|1
2023-05-28 02:17:54|02989|16914|PKOH|187.33M|187330000|15.55|35850|-2.08|39|2023-08-08|15/06/2023||0.775||409550000|15.550000190735|1|2023-05-03|15/03/2023|0.72|0.535|423500000|395750000|13|1
2023-05-28 02:18:00|02990|940832|ADVM|99.81M|99810000|0.992|395365|11.78|33|2023-08-10|15/06/2023||-0.318||0.00|0.99239999055862|1|2023-05-11|15/03/2023|-0.29|-0.31|0.00||0.84899997711182|1
2023-05-28 02:18:06|02991|1121798|ASLE|861.54M|861540000|16.82|205525|19.21|18|2023-08-04|15/06/2023||0.1325||89930000|16.819999694824|1|2023-05-09|15/03/2023|0.07|0.17|78300000|85900000|16.260000228882|1
2023-05-28 02:18:12|02992|20884|MG|219.99M|219990000|7.26|95106|23.47|42|2023-08-07|15/06/2023||0.1967||189540000|7.2600002288818|1|2023-05-03|15/03/2023|-0.12|-0.05|168020000|170610000|8.0299997329712|1
2023-05-28 02:18:19|02993|41341|TNXP|17.27M|17270000|1.67|209268|-88.07|35|2023-08-14|15/06/2023||-0.525||0.00|1.6699999570847|1|2023-05-08|15/03/2023|-3.25|-0.525|0.00|0.00|0.061192965779468|52.6
2023-05-28 02:18:25|02994|1121155|TCRR|62.03M|62030000|1.58|620576|-31.3|24|2023-08-09|15/06/2023||-0.754||0.00|1.5800000429153|1|2023-05-11|15/03/2023|-1.03|-0.77|0.00||1.9800000190735|1
2023-05-28 02:18:30|02995|17495|VLGEA|305.46M|305460000|21.05|23582|-11.44|31|2023-06-07|15/04/2023|||||21.049999237061|1|2023-03-07|15/01/2023|0.65||563900000||22.680000305176|1
2023-05-28 02:18:36|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|35|2022-04-28|15/03/2022|||||23.489999771118|1|2022-02-03|15/12/2021||0.55||41880000|23.489999771118|1
2023-05-28 02:18:41|02997|52760|||||||37|2023-08-10|15/06/2023|||||1.3200000524521|1|2023-05-10|15/03/2023|-0.13||317900000||2.6400001049042|1
2023-05-28 02:18:47|02998|16106|FLXS|94.83M|94830000|18.41|7164|-5.88|24|2023-08-21|15/06/2023||0.35||108700000|18.409999847412|1|2023-05-01|15/03/2023|0.28|0.22|99100000|97720000|17.299999237061|1
2023-05-28 02:18:53|02999|31034|FRGI|190.27M|190270000|7.3|28892|-3.18|40|2023-08-09|15/06/2023||0.02||102030000|7.3000001907349|1|2023-05-10|15/03/2023|0.02|0.26|103400000|103260000|7.1500000953674|1
2023-05-28 02:18:58|03000|976457|SCWX|751.05M|751050000|8.73|50411|-19.83|29|2023-08-31|15/07/2023||-0.0989||109940000|8.7299995422363|1|2023-06-01|15/04/2023||-0.155||106760000|8.7299995422363|1
2023-05-28 02:19:04|03001|20546|ODC|274.13M|274130000|38.26|22342|58.56|40|2023-06-08|15/04/2023|||||38.259998321533|1|2023-03-09|15/01/2023|0.56||101600000||38.110000610352|1
2023-05-28 02:19:10|03002|40992|HMTV|289.92M|289920000|7.15|256220|2.88|36|2022-11-08|15/09/2022||-0.15||53000000|7.1500000953674|1|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000|7.8000001907349|1
2023-05-28 02:19:15|03003|1169484|SNSE|44.15M|44150000|1.42|76931|-21.27|15|2023-08-02|15/06/2023||-0.3361||0.00|1.4299999475479|1|2023-05-09|15/03/2023|-0.33|-0.3558||0.00|1.5800000429153|1
2023-05-28 02:19:20|03004|1163254|PSTX|206.53M|206530000|2.38|728774|10.7|19|2023-08-10|15/06/2023||-0.5484||9380000|2.3800001144409|1|2023-05-09|15/03/2023|-0.45|-0.61|10340000|1570000|3.3800001144409|1
2023-05-28 02:19:25|03005|1153684|ETNB|1.29B|1290000000|17.69|2181618|491.64|21|2023-08-10|15/06/2023||-0.4467||468750|17.690000534058|1|2023-05-04|15/03/2023|-0.54|-0.5217|0.00|0.00|16.450000762939|1
2023-05-28 02:19:31|03006|17502|VOXX|213.92M|213920000|9.23|74764|10.14|40|2023-07-10|15/05/2023||-0.04||125380000|9.2299995422363|1|2023-05-15|15/02/2023|-0.8|0.04|136520000|123440000|12.029999732971|1
2023-05-28 02:19:39|03007|1156575|BDTX|64.99M|64990000|1.78|80033|6.59|20|2023-08-09|15/06/2023||-0.525||0.00|1.7799999713898|1|2023-05-09|15/03/2023|-0.57|-0.6075|0.00|0.00|1.9199999570847|1
2023-05-28 02:19:44|03008|1163279|TIG|315.63M|315630000|6.16|354444|-13.85|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2023-05-28 02:19:50|03009|16702|NATR|209.5M|209500000|11|35231|-11.29|40|2023-08-08|15/06/2023||0.03||103880000|11|1|2023-05-09|15/03/2023|0.23|-0.01|108600000|99400000|10.720000267029|1
2023-05-28 02:19:55|03010|1167743|SPRY|698.49M|698490000|7.37|1425064|112.39|15|2023-08-11|15/06/2023||-0.1833||0.00|7.3699998855591|1|2023-05-15|15/03/2023|-0.16|-0.1567|20000|0.00|8.039999961853|1
2023-05-28 02:20:00|03011|1163753|PBFS|216.01M|216010000|8.58|14976|-14.2|17|2023-05-15|15/03/2023|0.24||22030000||8.1099996566772|1|2023-01-30|15/12/2022|0.25||21930000||10.970000267029|1
2023-05-28 02:20:07|03012|1061143|ACET|241.42M|241420000|5.62|458243|-52.17|27|2023-08-10|15/06/2023||-0.5533||5600000|5.6199998855591|1|2023-05-09|15/03/2023|-0.72|-0.5763|0.00|0.00|6.6599998474121|1
2023-05-28 02:20:13|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-98.62|40|2023-08-07|15/06/2023||-0.09||173500000|0.01300000026822|1|2023-05-10|15/03/2023||-0.17||168700000|0.01300000026822|1
2023-05-28 02:20:19|03014|102927|IMUX|75.93M|75930000|1.71|1231980|-72.01|36|2023-08-09|15/06/2023||-0.535||0.00|1.710000038147|1|2023-05-11|15/03/2023|-0.58|-0.51|0.00||1.789999961853|1
2023-05-28 02:20:24|03015|30798|IBIO|12.63M|12630000|0.7520|837889|-88.2|25|2023-05-15|15/03/2023|-0.48|-0.54||200000|1.0099999904633|1|2023-02-14|15/12/2022|-1.08|-1.00||250000|0.94830000400543|1
2023-05-28 02:20:30|03016|1131052|FOA|367.21M|367210000|1.59|563575|-36.65|15|2023-08-09|15/06/2023||0.02||155750000|1.5900000333786|1|2023-05-08|15/03/2023|-0.08|0.0033|141000000|167070000|1.5800000429153|1
2023-05-28 02:20:35|03017|20854|CRDa|457.4M|457400000|9.87|79757|22.76|40|2023-08-07|15/06/2023||0.2133||318450000|9.8699998855591|1|2023-05-03|15/03/2023|0.28|0.1667|312990000|299100000|9.0299997329712|1
2023-05-28 02:20:40|03018|1129438|MEC|252.37M|252370000|12.33|115697|34.46|22|2023-08-08|15/06/2023||0.194||146260000|12.329999923706|1|2023-05-02|15/03/2023|0.12|0.21|142600000|140100000|11.989999771118|1
2023-05-28 02:20:47|03019|16229|ONCT|17.66M|17660000|0.301|512743|-80.47|40|2023-08-10|15/06/2023||-0.1745||170830|0.30070000886917|1|2023-05-04|15/03/2023|-0.2|-0.1987|203000|166670|0.32780000567436|1
2023-05-28 02:20:53|03020|15609|BSET|123.23M|123230000|13.8|27831|-17.02|35|2023-06-29|15/05/2023||0.16||104890000|13.800000190735|1|2023-03-30|15/02/2023|0.16|0.24|107700000|108240000|18.909999847412|1
2023-05-28 02:20:58|03021|1072329|LAZY|166.25M|166250000|12.01|109043|-21.96|26|2023-08-03|15/06/2023||0.1533||326570000|12.010000228882|1|2023-04-27|15/03/2023|-0.17|0.15|295700000|296750000|12.449999809265|1
2023-05-28 02:21:03|03022|1043280|MBIO|42.06M|42060000|5.190|53675|-49.91|6|2023-05-12|15/03/2023|-2.06|-3.01|||4.5700001716614|1|2023-03-29|15/12/2022|-2.7|-0.19|0.00|0.00|0.0026826495530284|2023-04-04
2023-05-28 02:21:12|03023|16478|KVHI|173.39M|173390000|8.89|59632|14.56|40|2023-08-04|15/06/2023||0.08||37910000|8.8900003433228|1|2023-05-04|15/03/2023|0.00|0.03|33690000|35520000|10.510000228882|1
2023-05-28 02:21:18|03024|16124|FRBK|94.52M|94520000|1.48|1170350|-63.28|34|2023-07-31|15/06/2023||-0.07||27430000|1.4800000190735|1|2023-05-01|15/03/2023|-0.15|0.13|53430000|48100000|1.2300000190735|1
2023-05-28 02:21:23|03025|1097779|LEGH|488.05M|488050000|20.02|37226|24.35|24|2023-08-17|15/06/2023||0.6467||58100000|20.020000457764|1|2023-05-10|15/03/2023|0.65|0.6467|52860000|62830000|22.739999771118|1
2023-05-28 02:21:28|03026|1174322|AOMR|190.82M|190820000|7.67|96189|-49.84|13|2023-08-09|15/06/2023||0.185||10190000|7.6700000762939|1|2023-05-04|15/03/2023|-0.37|0.2038|951000|6150000|7.2300000190735|1
2023-05-28 02:21:34|03027|20673|BH|470.82M|470820000|206.94|2539|56.63|30|2023-08-04|15/06/2023|||||206.94000244141|1|2023-05-05|15/03/2023|||||184.19000244141|1
2023-05-28 02:21:38|03028|1137408|BCEL|40.14M|40140000|1.025|128359|-38.99|21|2023-08-16|15/06/2023||-0.6028||0.00|1.0249999761581|1|2023-05-10|15/03/2023|-0.54|-0.57|0.00||1.1000000238419|1
2023-05-28 02:21:43|03029|1163487|INZY|260.69M|260690000|5.92|791636|49.12|16|2023-09-07|15/06/2023||-0.4457||0.00|5.9200000762939|1|2023-05-09|15/03/2023|-0.4|-0.4457|0.00|0.00|5.9800000190735|1
2023-05-28 02:21:48|03030|1072283|HOFV|38.69M|38690000|6.84|21310|-56.15|17|2023-03-08|15/12/2022|-3.36|-2.20|2520000|3760000|9.9099998474121|1|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000|0.007833827968639|2022-12-27
2023-05-28 02:21:55|03031|17310|TAST|283.47M|283470000|5.55|496160|208.33|40|2023-08-10|15/06/2023||-0.0732||462690000|5.5500001907349|1|2023-05-11|15/03/2023|0.00|-0.26|445200000|421080000|4.3600001335144|1
2023-05-28 02:22:00|03032|1061145|SLDB|120.75M|120750000|6.16|34361|-30.34|26|2023-05-11|15/03/2023|-1.54|-1.64||1470000|6.1999998092651|1|2023-03-15|15/12/2022|-1.32|-1.65||1680000|5|1
2023-05-28 02:22:05|03033|1168308|MILE|136.94M|136940000|1.05|950297|-7.08|9|2022-11-14|15/09/2022||-0.27||30000000|1.0499999523163|1|2022-08-08|15/06/2022||-0.237||23200000|1.0499999523163|1
2023-05-28 02:22:11|03034|1086972|RVI|63.35M|63350000|3.00|403523.16|0|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2023-05-28 02:22:16|03035|1008760|EEX|213.76M|213760000|3.400|128965|-0.58|27|2023-08-03|15/06/2023||-0.06||87400000|3.4000000953674|1|2023-05-03|15/03/2023|-0.04|0.22|122300000|123800000|3.6400001049042|1
2023-05-28 02:22:23|03036|41224|NGVC|262.58M|262580000|11.55|50615|-35.15|40|2023-08-03|15/06/2023||0.1473||272000000|11.550000190735|1|2023-05-04|15/03/2023|0.26|0.22|283200000|274000000|10.5|1
2023-05-28 02:22:28|03037|989653|FLNT|52.92M|52920000|0.653|201231|-50.53|28|2023-08-08|15/06/2023||0.03||91060000|0.65299999713898|1|2023-05-15|15/03/2023|-0.03|0.01|77300000|80570000|0.76740002632141|1
2023-05-28 02:22:34|03038|21142|SRT|123.79M|123790000|3.07|25380|-15.43|40|2023-08-07|15/06/2023||0.075||87010000|3.0699999332428|1|2023-05-11|15/03/2023|0.08|0.065|92090000|89230000|3.039999961853|1
2023-05-28 02:22:40|03039|40101|UIHC|227.69M|227690000|5.26|600071|209.41|39|2023-08-02|15/06/2023||-0.2||254400000|5.2600002288818|1|2023-05-15|15/03/2023|0.71|-0.25|104050000|234970000|4.2199997901917|1
2023-05-28 02:22:45|03040|1156304|VEL|293.42M|293420000|9|23191|-16.97|20|2023-08-03|15/06/2023||0.3292||32500000|9|1|2023-05-04|15/03/2023|0.31|0.3|36280000|28800000|8.6499996185303|1
2023-05-28 02:22:50|03041|961750|AC|877.44M|877440000|40.09|8696|1.21|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2023-05-28 02:22:55|03042|1169946|TLIS|13.98M|13980000|0.52|112351|-49.02|15|2023-08-08|15/06/2023||-0.64||105000|0.51999998092651|1|2023-05-11|15/03/2023|-0.6915|-0.73|1200000|230000|0.53890001773834|1
2023-05-28 02:23:00|03043|1082076|LSEA|294.77M|294770000|7.36|32811|-0.54|17|2023-08-04|15/06/2023||0.115||221830000|7.3600001335144|1|2023-05-03|15/03/2023|0.18|0.14|241700000|190360000|6.1399998664856|1
2023-05-28 02:23:06|03044|958191|STON|419.20M|419200000|3.530|621490|2.62|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2023-05-28 02:23:11|03045|1167742|SGTX|12.26M|12260000|4.9|17889|-53.33|17|2023-08-08|15/06/2023||-0.2312||3100000|4.9000000953674|1|2023-05-09|15/03/2023|-0.23|-0.2281|4860000|3100000|0.0034990112674278|2023-05-23
2023-05-28 02:23:16|03046|17355|TISI|35.16M|35160000|8.06|97463|-32.83|39|2023-05-11|15/03/2023|-5.69||202300000||4.6300001144409|1|2023-05-11|15/12/2022|-5.69|0.2|202270000|262200000|4.6300001144409|1
2023-05-28 02:23:23|03047|20885|NL|273.86M|273860000|5.61|18825|-37.32|39|2023-08-09|15/06/2023||0.04|||5.6100001335144|1|2023-05-04|15/03/2023|-0.14||41200000||6.25|1
2023-05-28 02:23:28|03048|16857|HPK|1.58B|1580000000|13.98|259444|-56.56|19|2023-08-07|15/06/2023||0.6||258990000|13.979999542236|1|2023-05-10|15/03/2023|0.39|0.8|223790000|261950000|16.809999465942|1
2023-05-28 02:23:33|03049|29712|VHI|373.57M|373570000|13.21|17245|-74.28|39|2023-08-10|15/06/2023||0.21|||13.210000038147|1|2023-05-04|15/03/2023|-0.17|-0.14|492700000||15.170000076294|1
2023-05-28 02:23:37|03050|1166745|SPRB|96.58M|96580000|2.43|150542|71.13|15|2023-08-09|15/06/2023||-0.3891||0.00|2.4300000667572|1|2023-05-15|15/03/2023|-0.4|-0.2207|1960000|1970000|2.2300000190735|1
2023-05-28 02:23:43|03051|1169333|HMPT|318.67M|318670000|2.3|156919|-44.31|15|2023-08-09|15/06/2023||-0.0734||41140000|2.2999999523163|1|2023-05-12|15/03/2023|-0.2045|-0.0852|32400000|36260000|2.2699999809265|1
2023-05-28 02:23:49|03052|24437|CIX|225.96M|225960000|18.36|8525|-17|39|2023-08-08|15/06/2023|||||18.360000610352|1|2023-05-02|15/03/2023|0.49||41150000||18.690000534058|1
2023-05-28 02:23:56|03053|348|ADSGn|25.05B|25050000000|155.44|589721|-13.63|40|2023-08-03|15/06/2023||-1.4||4990000000|155.44000244141|1|2023-05-05|15/03/2023|-0.18|-0.4973|5270000000|5020000000|156.41999816895|1
2023-05-28 02:24:02|03054|347|ALVG|252.67M|252670000|207.4|1037328|3.6|41|2023-08-10|15/06/2023||5.83||37890000000|207.39999389648|1|2023-05-12|15/03/2023|5.43|5.89|46000000000|45760000000|211.60000610352|1
2023-05-28 02:24:07|03055|345|BASFn|41.93B|41930000000|46.91|2740181|-8.22|39|2023-07-28|15/06/2023||1.01||20280000000|46.909999847412|1|2023-04-27|15/03/2023|1.93|1.47|17500000000|20860000000|50.150001525879|1
2023-05-28 02:24:13|03056|346|BAYGn|53.44B|53440000000|54.4|2351053|-18.29|40|2023-08-08|15/06/2023||1.57||12690000000|54.400001525879|1|2023-05-11|15/03/2023|2.95|2.74|14390000000|14570000000|58.290000915527|1
2023-05-28 02:24:20|03057|6283|BEIG|28.15B|28150000000|124.100|266755|30.19|40|2023-08-03|15/06/2023||||2350000000|124.09999847412|1|2023-04-26|15/03/2023|||2480000000|2390000000|125.30000305176|1
2023-05-28 02:24:26|03058|652|BMWG|66.59B|66590000000|104.46|1200580|29.33|40|2023-08-03|15/06/2023||4.23||36830000000|104.45999908447|1|2023-05-04|15/03/2023|5.31|4.34|36850000000|35470000000|101.01999664307|1
2023-05-28 02:24:33|03059|14145|BNRGn|11.5B|11500000000|74.62|463986|1.97|40|2023-08-09|15/06/2023||1.51||4880000000|74.620002746582|1|2023-05-10|15/03/2023|1.4|1.39|4530000000|4700000000|74.900001525879|1
2023-05-28 02:24:39|03060|353|CONG|13.4B|13400000000|66.98|473790|-4.86|40|2023-08-09|15/06/2023||1.87||10390000000|66.980003356934|1|2023-05-10|15/03/2023|1.55|1.14|10310000000|10050000000|63.959999084473|1
2023-05-28 02:24:44|03061|958839|1COV|7.37B|7370000000|38.820|1266279|-7.97|31|2023-08-01|15/06/2023||0.3768||4270000000|38.819999694824|1|2023-04-28|15/03/2023|-0.14|-0.3439|3740000000|3830000000|36.689998626709|1
2023-05-28 02:24:53|03062|355|MBGn|76.43B|76430000000|71.440|2781682|8.21|32|2023-07-27|15/06/2023||3.17||38940000000|71.440002441406|1|2023-04-28|15/03/2023|3.69|3.16|37520000000|37390000000|70.059997558594|1
2023-05-28 02:24:59|03063|1014089|DHER|9.69B|9690000000|37.41|611951|9.61|25|2023-04-27|15/03/2023|||2490000000|2570000000|32.825000762939|1|2023-02-09|15/12/2022|-6.1||2530000000|2700000000|53.340000152588|1
2023-05-28 02:25:08|03064|352|DBKGn|19.83B|19830000000|9.742|14131269|-6.25|40|2023-07-26|15/06/2023||0.5995||7110000000|9.7419996261597|1|2023-04-26|15/03/2023|0.61|0.4694|7680000000|7490000000|9.5179996490478|1
2023-05-28 02:25:15|03065|359|DB1Gn|30.28B|30280000000|164.8|404152|0.64|29|2023-07-25|15/06/2023||2.44||1180000000|164.80000305176|1|2023-04-27|15/03/2023|2.7|2.55|1230000000|1210000000|183.14999389648|1
2023-05-28 02:25:22|03066|354|DPWGn|50.51B|50510000000|42.14|2268214|10.6|40|2023-08-01|15/06/2023||0.7424||21870000000|42.139999389648|1|2023-05-02|15/03/2023|0.75|0.7215|20920000000|20550000000|43.520000457764|1
2023-05-28 02:25:28|03067|656|DTEGn|104.63B|104630000000|21.04|7384929|10.27|30|2023-08-10|15/06/2023||0.3836||27480000000|21.040000915527|1|2023-05-11|15/03/2023|0.39|0.3738|27840000000|27800000000|21.25|1
2023-05-28 02:25:34|03068|9251|EONGn|29.08B|29080000000|11.14|6260281|15.44|40|2023-08-09|15/06/2023||0.2379|||11.140000343323|1|2023-05-10|15/03/2023|0.4|0.2855|33540000000||12.289999961853|1
2023-05-28 02:25:40|03069|653|FMEG|11.81B|11810000000|40.25|663082|-28.86|40|2023-08-02|15/06/2023||0.4944||4820000000|40.25|1|2023-05-09|15/03/2023|0.53|0.4449|4700000000|4700000000|42.599998474121|1
2023-05-28 02:25:46|03070|6284|FREG|15.07B|15070000000|26.75|1387516|-17.72|40|2023-08-02|15/06/2023||0.56|||26.75|1|2023-05-09|15/03/2023|0.69|0.69|10230000000|10230000000|25.440000534058|1
2023-05-28 02:25:53|03071|6334|HEIG|438.88M|438880000|68.28|482089|25.98|40|2023-07-27|15/06/2023||3.18||5810000000|68.279998779297|1|2023-05-10|15/03/2023|1.17|1.17|4900000000|4820000000|70|1
2023-05-28 02:25:58|03072|1054774|HFGG|3.85B|3850000000|22.41|1042671|-35.62|26|2023-08-10|15/06/2023||0.4||2020000000|22.409999847412|1|2023-04-26|15/03/2023|-0.15|0.23|2020000000|2030000000|25.030000686646|1
2023-05-28 02:26:05|03073|357|HNKG_p|30.12B|30120000000|76.28|526898|23.71|40|2023-08-10|15/06/2023||0.992||5400000000|76.279998779297|1|2023-05-04|15/03/2023|0.992|0.992|5610000000|5470000000|74.059997558594|1
2023-05-28 02:26:10|03074|659|IFXGn|45B|45000000000|34.545|3948289|19.1|40|2023-08-03|15/06/2023||0.6102||4030000000|34.544998168945|1|2023-05-04|15/03/2023|0.69|0.6259|4120000000|4030000000|33.354999542236|1
2023-05-28 02:26:17|03075|1097708|LIN|162.58B|162580000000|334|99749|9.24|28|2023-07-28|15/06/2023||3.16||7920000000|334|1|2023-04-27|15/03/2023|3.11|2.91|7440000000|7600000000|329.14999389648|1
2023-05-28 02:26:23|03076|658|MRCG|71.8B|71800000000|165.15|325660|-7.32|40|2023-08-03|15/06/2023||2.46||5580000000|165.14999389648|1|2023-05-11|15/03/2023|2.36|2.3|5290000000|5300000000|161.25|1
2023-05-28 02:26:29|03077|6321|MTXGn|11.94B|11940000000|222.10|128793|17.51|40|2023-07-26|15/06/2023||2.51||1540000000|222.10000610352|1|2023-04-26|15/03/2023|2.89|2.33|1540000000|1470000000|239.39999389648|1
2023-05-28 02:26:36|03078|662|MUVGn|45.97B|45970000000|334|327438|46.3|40|2023-08-10|15/06/2023||7.08||15900000000|334|1|2023-05-17|15/03/2023|9.29|9.48|15290000000|15290000000|322.60000610352|1
2023-05-28 02:26:42|03079|356|PSHG_p|107.45B|107450000000|54.46|927344|-25.82|39|2023-08-08|15/06/2023||4.6|||54.459999084473|1|2023-05-15|15/03/2023|3.87|3.87|1360000000||52.439998626709|1
2023-05-28 02:26:48|03080|958793|PUMG|6.74B|6740000000|45.03|449474|-32.35|32|2023-07-26|15/06/2023||0.4367||2020000000|45.029998779297|1|2023-04-26|15/03/2023|0.78|0.687|2190000000|2150000000|57.099998474121|1
2023-05-28 02:26:55|03081|6336|QIA|9.79B|9790000000|42.730|513286|-3|40|2023-08-01|15/06/2023||0.4544||449200000|42.729999542236|1|2023-05-03|15/03/2023|0.4636|0.4294|440890000|442970000|40.610000610352|1
2023-05-28 02:27:01|03082|6306|RWEG|29.02B|29020000000|39.01|1840554|-3.58|40|2023-08-10|15/06/2023||1.12||7910000000|39.009998321533|1|2023-05-11|15/03/2023|2.25|0.99|9410000000|7620000000|41.810001373291|1
2023-05-28 02:27:10|03083|663|SAPG|143.14B|143140000000|122.64|1692410|30.48|38|2023-07-20|15/06/2023||1.17||7580000000|122.63999938965|1|2023-04-21|15/03/2023|1.27|1.1|7440000000|7360000000|115.59999847412|1
2023-05-28 02:27:15|03084|19900|SATG_p|19.95B|19950000000|317.3|86836|-12.57|40|2023-07-21|15/06/2023||2.1||989540000|317.29998779297|1|2023-04-20|15/03/2023|1.69|2.31|903200000|1040000000|386.29998779297|1
2023-05-28 02:27:23|03085|350|SIEGn|124.18B|124180000000|156.68|1280198|28.57|40|2023-08-10|15/06/2023||2.27||19510000000|156.67999267578|1|2023-05-17|15/03/2023|4.35|2.13|19420000000|18710000000|149.60000610352|1
2023-05-28 02:27:31|03086|1166602|ENR1n|19.14B|19140000000|24.16|2668089|37.12|17|2023-08-07|15/06/2023||0.1769||7330000000|24.159999847412|1|2023-05-15|15/03/2023|-0.25|-0.25|8010000000|8010000000|22.379999160767|1
2023-05-28 02:27:37|03087|1072226|SHLG|60.07B|60070000000|53.66|760301|-4.66|27|2023-08-02|15/06/2023||0.47|||53.659999847412|1|2023-05-10|15/03/2023|0.09|0.4267|5350000000|5240000000|56.520000457764|1
2023-05-28 02:27:44|03088|6328|SY1G|14.47B|14470000000|103.5|362705|-0.72|40|2023-08-02|15/06/2023||0.76||1220000000|103.5|1|2023-04-26|15/03/2023||0.64|1230000000|1200000000|107.90000152588|1
2023-05-28 02:27:51|03089|22402|VOWG_p|68.12B|68120000000|119.76|1199176|-21.33|40|2023-07-27|15/06/2023||8.2||76960000000|119.76000213623|1|2023-05-04|15/03/2023|8.37|6.84|76200000000|72600000000|124.2200012207|1
2023-05-28 02:27:57|03090|49817|VNAn|13.9B|13900000000|17.47|5105559|-50.89|39|2023-08-04|15/06/2023||0.4712||822130000|17.469999313354|1|2023-05-04|15/03/2023|-2.47|0.5552|801600000|807990000|18.530000686646|1
2023-05-28 02:28:03|03091|942333|ZALG|7.35B|7350000000|28.39|966835|-24.25|35|2023-08-03|15/06/2023||0.22||2680000000|28.389999389648|1|2023-05-03|15/03/2023|-0.15|-0.17|2260000000|2250000000|35.810001373291|1
2023-05-28 02:28:10|03092|19756|UUUG|103.91M|103910000|2.9|211566|26.09|29|2023-08-14|15/06/2023|||||2.9000000953674|1|2023-05-10|15/03/2023|0.04||13690000||5.460000038147|1
2023-05-28 02:28:16|03093|6325|ARLG|1.98B|1980000000|33|18200|1.85|40|2023-08-10|15/06/2023|||||33|1|2023-05-11|15/03/2023|0.85||293000000|289000000|33.049999237061|1
2023-05-28 02:28:20|03094|1174918|YOUG|4.60B|4600000000|4.51|93026|-46.75|13|2023-07-06|15/05/2023||||503930000|4.5060000419617|1|2023-05-11|15/02/2023|-0.35|-0.2122|415000000|413470000|4.9299998283386|1
2023-05-28 02:28:27|03095|962888|A4Y|42.82M|42820000|1.45|4964|-68.72|26|2023-05-31|15/03/2023|||||1.3200000524521|1|2023-04-28|15/12/2022|-0.24||20600000||1.539999961853|1
2023-05-28 02:28:32|03096|19760|APME|44.57M|44570000|2.200|4403|-35.67|31|2023-08-18|15/06/2023|||||2.2000000476837|1|2023-05-26|15/03/2023|||5100000||2.2000000476837|1
2023-05-28 02:28:37|03097|49818|ADLG|912.54M|912540000|8.34|15916|98.57|28|2023-05-25|15/03/2023|||||8.3000001907349|1|2023-04-25|15/12/2022|-0.87||299000000||8.2600002288818|1
2023-05-28 02:28:43|03098|962340|ADJ|72.45M|72450000|0.48|422365|-88.47|30|2023-08-29|15/06/2023||0.666||71240000|0.47780001163483|1|2023-05-25|15/03/2023||0.5497||73930000|0.48120000958443|1
2023-05-28 02:28:48|03099|1081899|ASLG|733.48M|733480000|121|779|0|21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2023-05-28 02:28:54|03100|953064|LNSX|230.85M|230850000|11.2|1211|-25.33|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2023-05-28 02:29:00|03101|19200|AOXG|946.73M|946730000|5.31|6244|-42.03|40|2023-08-08|15/06/2023|||||5.3099999427795|1|2023-05-02|15/03/2023|-0.04||59100000||5.9299998283386|1
2023-05-28 02:29:06|03102|1056289|ACT1|193.59M|193590000|18.7|6707|-9.05|26|2023-08-03|15/06/2023||||152200000|19.10000038147|1|2023-05-04|15/03/2023|0.76|0.62|150200000|150400000|19.10000038147|1
2023-05-28 02:29:13|03103|19201|AMDG|670.16M|670160000|117.2|4387|-11.48|39|2023-07-25|15/06/2023|||||117.19999694824|1|2023-04-25|15/03/2023|2.06||111100000||131.19999694824|1
2023-05-28 02:29:18|03104|961763|AT1|1.02B|1020000000|0.923|14841453|-78.49|28|2023-08-30|15/06/2023||0.07||392450000|0.93099999427795|1|2023-05-30|15/03/2023||0.06||400070000|0.93099999427795|1
2023-05-28 02:29:24|03105|962860|AYDGn|45.02M|45020000|8.000|1301|3.63|26|2023-08-16|15/06/2023|||||8|1|2023-05-29|15/03/2023|||||8|1
2023-05-28 02:29:30|03106|1034495|AAGG|223.05M|223050000|14.62|31407|-4.66|26|2023-08-15|15/06/2023|||||14.720000267029|1|2023-05-15|15/03/2023|||||16.260000228882|1
2023-05-28 02:29:36|03107|6311|NAFG|3.2B|3200000000|73.52|87078|-15.28|34|2023-08-07|15/06/2023||1.63||4760000000|73.519996643066|1|2023-05-11|15/03/2023|2.99|2.87|4690000000|4350000000|82.360000610352|1
2023-05-28 02:29:41|03108|1169593|AG1G|1.79B|1790000000|8.13|262485|-15.71|12|2023-08-02|15/06/2023||-0.19||1500000000|8.293999671936|1|2023-05-03|15/03/2023|-0.19|-0.2|1510000000|1500000000|6.8499999046326|1
2023-05-28 02:29:47|03109|993977|AVES|179.61M|179610000|15.1000|4507|0|21|2022-06-01|15/03/2022|||||15.10000038147|1|2022-03-02|15/12/2021|||||15.10000038147|1
2023-05-28 02:29:52|03110|49821|BST1|59.4M|59400000|4.5|2060|-35.71|29|2023-08-10|15/06/2023|||||4.5|1|2023-07-11|15/03/2023|||||4.5|1
2023-05-28 02:29:59|03111|6326|B5AG|269.41M|269410000|6.26|19141|-29.99|36|2023-08-10|15/06/2023|||||6.2600002288818|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2023-05-28 02:30:05|03112|962864|BYWG|1.38B|1380000000|52.2|255|-13.56|28|2023-08-03|15/06/2023|||||54.799999237061|1|2023-05-11|15/03/2023|0.13||6280000000||55.200000762939|1
2023-05-28 02:30:13|03113|40204|BYWGnx|1.38B|1380000000|38.25|15966|-18.62|36|2023-08-03|15/06/2023|||||38.25|1|2023-05-11|15/03/2023|0.13||6280000000||38.799999237061|1
2023-05-28 02:30:18|03114|1054775|||||||26|2023-07-27|15/06/2023||0.595||310930000|37.200000762939|1|2023-05-04|15/03/2023|0.38|0.495|322000000|281750000|39.220001220703|1
2023-05-28 02:30:24|03115|39127|BDTG|500.22M|500220000|49.550|4102|10.97|34|2023-06-01|15/03/2023|0.76||292500000|292750000|49.549999237061|1|2023-02-20|15/12/2022|0.61|0.61|280500000|273500000|48.650001525879|1
2023-05-28 02:30:29|03116|964570|ARTG|32M|32000000|4.56|4065|-63.81|28|2023-08-01|15/06/2023|||||4.5599999427795|1|2023-05-22|15/03/2023|||||4.8099999427795|1
2023-05-28 02:30:34|03117|1174916|BIKE|134.04M|134040000|3.04|10465|-39.56|12|2023-08-10|15/06/2023|||||3.0350000858307|1|2023-05-03|15/03/2023|-0.23|-0.11|55270000|55000000|2.8050000667572|1
2023-05-28 02:30:41|03118|6300|GBFG|1.27B|1270000000|34|69962|15.88|40|2023-08-14|15/06/2023||0.6373||1100000000|34|1|2023-05-11|15/03/2023|0.2296|0.2296|1050000000|995290000|37.799999237061|1
2023-05-28 02:30:48|03119|19781|BIOG|1.45B|1450000000|42.6|572|1.91|35|2023-08-10|15/06/2023|||||42.599998474121|1|2023-05-09|15/03/2023|-1.03||117200000||42.599998474121|1
2023-05-28 02:30:55|03120|19203|BIOG_p|1.45B|1450000000|30.600|4653|-14.29|35|2023-08-10|15/06/2023|||||30.60000038147|1|2023-05-09|15/03/2023|-1.03||117200000||31.60000038147|1
2023-05-28 02:31:01|03121|19783|BMWG_p|66.59B|66590000000|98.15|90693|33.08|40|2023-08-03|15/06/2023||4.23||36830000000|98.150001525879|1|2023-05-04|15/03/2023|5.31|4.34|36850000000|35470000000|96.699996948242|1
2023-05-28 02:31:08|03122|963035|BVB|649.02M|649020000|5.85|259960|49.69|27|2023-05-12|15/03/2023|-0.15||100800000|100800000|4.460000038147|1|2023-02-28|15/12/2022|0.02||117300000||4.3400001525879|1
2023-05-28 02:31:19|03123|963713|BNNn|105.96M|105960000|4.85|5052|-39.22|28|2023-05-25|15/03/2023|||13500000||4.789999961853|1|2023-02-27|15/12/2022|-0.12||13700000||6.7600002288818|1
2023-05-28 02:31:24|03124|1081719|CPXG|49.13M|49130000|15.90|232|-2.45|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2023-05-28 02:31:36|03125|661|CECG|1.04B|1040000000|2.152|501010|-28.88|38|2023-08-10|15/06/2023||||4650000000|2.1519999504089|1|2023-05-15|15/03/2023|-1.1||5300000000|5250000000|2.6059999465942|1
2023-05-28 02:31:43|03126|19866|CEC1_p|1.81B|1810000000|3.740|626|0.54|34|2022-08-11|15/06/2022|||||3.7400000095367|1|2022-05-13|15/03/2022|-0.12||5020000000|5020000000|4.4000000953674|1
2023-05-28 02:31:49|03127|19206|CWCG|636.3M|636300000|89.9|3754|4.17|37|2023-08-11|15/06/2023|||||89.900001525879|1|2023-05-11|15/03/2023|0.47||157700000|157700000|94.300003051758|1
2023-05-28 02:31:56|03128|358|CBKG|12.18B|12180000000|9.726|9356148|20.37|30|2023-08-04|15/06/2023||0.4416||2630000000|9.7259998321533|1|2023-05-17|15/03/2023|0.46|0.3882|2670000000|2670000000|9.8819999694824|1
2023-05-28 02:32:04|03129|1056259|CCAG|14.53M|14530000|0.42|17872|-76.57|26|2023-08-15|15/06/2023|||||0.42500001192093|1|2023-05-29|15/03/2023|||||0.42500001192093|1
2023-05-28 02:32:09|03130|1088691|CSQG|15.91M|15910000|11.4|228|-64.81|23|2023-05-15|15/03/2023|-0.55||1500000||12.800000190735|1|2023-04-28|15/12/2022|-0.88||1070000||15.699999809265|1
2023-05-28 02:32:16|03131|19212|EVDG|6.06B|6060000000|63.1|123804|4.82|40|2023-08-24|15/06/2023||||590000000|63.099998474121|1|2023-05-25|15/03/2023|0.46||366250000|370850000|61.799999237061|1
2023-05-28 02:32:24|03132|23008|DEXGn|27.81M|27810000|1.875|10107|-33.51|30|2023-08-10|15/06/2023|||||1.875|1|2023-05-12|15/03/2023|||||1.7649999856949|1
2023-05-28 02:32:31|03133|964642|DMRE|188.87M|188870000|1.79|3119|-56.23|28|2023-08-24|15/06/2023|||||1.789999961853|1|2023-05-11|15/03/2023|-0.17||29100000||1.8799999952316|1
2023-05-28 02:32:36|03134|1061941|DMPG|2.53B|2530000000|46.94|32348|-4.2|26|2023-05-15|15/03/2023|0.92||319100000|309000000|43.919998168945|1|2023-03-28|15/12/2022|0.55||290500000|284000000|37.759998321533|1
2023-05-28 02:32:44|03135|19208|DBANn|533.12M|533120000|28.35|12846|-8.84|35|2023-08-10|15/06/2023|||||28.35000038147|1|2023-05-11|15/03/2023|2.2|2.18|40250000|40200000|29.299999237061|1
2023-05-28 02:32:53|03136|23007|DEQGn|1.56B|1560000000|20.35|15586|-6.52|40|2023-08-14|15/06/2023|||||20.35000038147|1|2023-05-11|15/03/2023|0.37||67800000||19.799999237061|1
2023-05-28 02:32:59|03137|1056151|JB7|630.36M|630360000|19.6500|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2023-05-28 02:33:08|03138|962341|DKG|232.03M|232030000|6.6|23940|-46.77|26|2023-08-14|15/06/2023|||||6.5999999046326|1|2023-05-12|15/03/2023|0.235|0.2|16750000|19600000|6.9200000762939|1
2023-05-28 02:33:14|03139|958262|PBBG|1B|1000000000|7.46|838644|-28.82|29|2023-08-10|15/06/2023|||||7.4549999237061|1|2023-05-15|15/03/2023|0.17||122000000|119000000|8.5200004577637|1
2023-05-28 02:33:20|03140|22138|DWNG|7.63B|7630000000|19.220|76930|-24.51|40|2023-08-08|15/06/2023||1.3||225860000|19.219999313354|1|2023-05-08|15/03/2023||0.2428||227940000|19.670000076294|1
2023-05-28 02:33:26|03141|6327|DEZG|691.33M|691330000|5.72|359963|29|35|2023-08-10|15/06/2023|||||5.7199997901917|1|2023-05-04|15/03/2023|0.2||517200000|517100000|5.9000000953674|1
2023-05-28 02:33:31|03142|1114558|DFV|114.37M|114370000|7.84|9305|-39.69|18|2023-05-17|15/03/2023|||||8|1|2023-03-30|15/12/2022|-0.07||29050000||8.960000038147|1
2023-05-28 02:33:38|03143|19207|DICn|458.17M|458170000|5.510|208882|-56.61|36|2023-08-03|15/06/2023|||||5.5100002288818|1|2023-05-11|15/03/2023|||50400000||6.6999998092651|1
2023-05-28 02:33:45|03144|6315|GILG|3.34B|3340000000|42.4|2509|3.41|40|2023-08-03|15/06/2023|||||42.400001525879|1|2023-04-26|15/03/2023|||||43.299999237061|1
2023-05-28 02:33:52|03145|32558|DUEG|1.93B|1930000000|27.82|102233|8.59|40|2023-08-03|15/06/2023||0.6998||1110000000|27.819999694824|1|2023-05-09|15/03/2023|0.3528|0.3528|1010000000|1010000000|31.979999542236|1
2023-05-28 02:33:58|03146|1072321|DWSG|6.1B|6100000000|30.5|84248|-12.41|24|2023-07-26|15/06/2023||0.7706||620260000|30.5|1|2023-04-26|15/03/2023|0.72|0.72|610000000|630410000|30.420000076294|1
2023-05-28 02:34:05|03147|964658|ED4|276.25M|276250000|11.05|4795|-4.74|28|2023-05-05|15/03/2023|0.33||211380000||10.800000190735|1|2023-03-30|15/12/2022|0.31||206440000||10.85000038147|1
2023-05-28 02:34:15|03148|962884|EING_p|628.32M|628320000|147.8|1478|-16.11|27|2023-08-23|15/06/2023|||||150|1|2023-05-24|15/03/2023|3.66||249900000||158.80000305176|1
2023-05-28 02:34:22|03149|6293|ZILGn|606.67M|606670000|9.575|80872|20.67|40|2023-08-03|15/06/2023|||||9.5749998092651|1|2023-05-09|15/03/2023|0.11||487850000|480000000|10.520000457764|1
2023-05-28 02:34:30|03150|955862|ELBG|12.54M|12540000|2.28|4063|-44.25|29|2023-08-11|15/06/2023|||||2.2799999713898|1|2023-05-12|15/03/2023|-0.15||10780000||2.5|1
2023-05-28 02:34:36|03151|49819|ECVG|2.45B|2450000000|15.225|388689|-25.26|32|2023-08-14|15/06/2023|||||15.22500038147|1|2023-05-15|15/03/2023|0.09|0.03|98800000|100380000|15.925000190735|1
2023-05-28 02:34:43|03152|1176374|ERWE|28.25M|28250000|1.13|3434|-46.76|11|2022-11-24|15/09/2022|-0.06||2340000||1.3799999952316|1|2022-08-30|15/06/2022|-0.16||4460000||2.2400000095367|1
2023-05-28 02:34:50|03153|41033|EVKn|9.17B|9170000000|19.67|877298|-21.23|40|2023-08-10|15/06/2023||0.3592||4370000000|19.670000076294|1|2023-05-09|15/03/2023|0.25|0.2001|4010000000|4100000000|19.495000839233|1
2023-05-28 02:34:59|03154|949641|FRU|96.35M|96350000|4.46|8529|40.69|30|2023-08-24|15/06/2023|||||4.460000038147|1|2023-05-11|15/03/2023|0.05||54000000|54000000|4|1
2023-05-28 02:35:06|03155|23018|FIEG|3.95B|3950000000|47|44117|-5.55|40|2023-08-24|15/06/2023||||958000000|47|1|2023-04-27|15/12/2022|0.12|0.26|441950000|438600000|43.139999389648|1
2023-05-28 02:35:13|03156|964687|FTKn|1.01B|1010000000|9.2|670932|-32.5|22|2023-08-22|15/06/2023||||92000000|9.2040004730225|1|2023-04-26|15/03/2023|||98300000|98300000|9.2180004119873|1
2023-05-28 02:35:22|03157|19823|FPHG|55.61M|55610000|3.5|5485|9.72|28|2023-05-25|15/03/2023|0.15|0.11|63800000|63000000|3.5599999427795|1|2023-04-27|15/12/2022|-0.04|0.39|62200000|187600000|3.6800000667572|1
2023-05-28 02:35:32|03158|6289|FRAG|4.41B|4410000000|47.7|170450|-9.11|40|2023-08-08|15/06/2023||1.16||862720000|47.700000762939|1|2023-05-04|15/03/2023|-0.23|-0.1338|765600000|678940000|47.770000457764|1
2023-05-28 02:35:40|03159|1171960|VH2|875.20M|875200000|11|58072|-64.63|14|2023-08-15|15/06/2023|||||11|1|2023-05-15|15/03/2023|0.04||73100000|73100000|10.520000457764|1
2023-05-28 02:35:49|03160|22584|FPEn|4.53B|4530000000|30.4|20005|25.77|35|2023-07-28|15/06/2023||0.5217|||30.5|1|2023-04-28|15/03/2023|0.54|0.5296|936000000|912700000|31.700000762939|1
2023-05-28 02:36:01|03161|14148|FPE3_p|4.53B|4530000000|34.74|122587|22.76|39|2023-04-28|15/03/2023|0.54||936000000||37.159999847412|1|2023-03-08|15/12/2022|0.95||1770000000||38.819999694824|1
2023-05-28 02:36:08|03162|1131047|GTYG|567.76M|567760000|3.0400|1523|-41.54|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2023-05-28 02:36:14|03163|6296|G1AG|7.05B|7050000000|39.060|358547|3.42|40|2023-08-10|15/06/2023||0.5868||1380000000|39.060001373291|1|2023-05-05|15/03/2023|0.54|0.449|1270000000|1230000000|42.689998626709|1
2023-05-28 02:36:21|03164|22460|GXIG|3.52B|3520000000|102.000|148233|47.08|32|2023-07-06|15/05/2023|||||102|1|2023-04-06|15/02/2023|0.71|0.665|457800000|454050000|92.199996948242|1
2023-05-28 02:36:26|03165|19214|GSC1n|275.32M|275320000|25.4|3098|-1.93|29|2023-08-11|15/06/2023|||||25.39999961853|1|2023-05-12|15/03/2023|0.62||147300000|147300000|26.5|1
2023-05-28 02:36:33|03166|1137590|GFG|117.82M|117820000|0.54|408557|-72.8|21|2023-08-10|15/06/2023|||||0.53549998998642|1|2023-04-27|15/03/2023|||198500000|199300000|0.8759999871254|1
2023-05-28 02:36:39|03167|13151|GMMG|216.16M|216160000|14.5|1756|-2.68|35|2023-08-14|15/06/2023|||||14.5|1|2023-04-27|15/03/2023|0.19||589000000||16.60000038147|1
2023-05-28 02:36:45|03168|962342|GYC|1.21B|1210000000|7.01|314539|-58|28|2023-08-16|15/06/2023||0.31||152490000|7.0100002288818|1|2023-05-17|15/03/2023|-0.09|0.33|150050000|150050000|7.3949999809265|1
2023-05-28 02:36:51|03169|19213|GLJn|1.36B|1360000000|29.15|61157|7.96|39|2023-08-10|15/06/2023|||||29.14999961853|1|2023-05-11|15/03/2023|0.23|0.27|99600000|98300000|31.299999237061|1
2023-05-28 02:36:58|03170|19198|2HR|194.3M|194300000|5.22|9077|-7.45|35|2023-08-18|15/06/2023|||||5.2199997901917|1|2023-05-12|15/03/2023|-0.03||349000000||5.3200001716614|1
2023-05-28 02:37:04|03171|19215|HABAn|536.87M|536870000|6.6|99998|-24.14|36|2023-08-10|15/06/2023|||||6.5999999046326|1|2023-04-24|15/03/2023|0.06||18370000||7.1300001144409|1
2023-05-28 02:37:11|03172|21613|HHFGn|925.2M|925200000|12.3|57484|-23.22|33|2023-08-15|15/06/2023|||||12.300000190735|1|2023-05-15|15/03/2023|0.04||364700000|355000000|12.859999656677|1
2023-05-28 02:37:17|03173|6298|HNRGn|24.05B|24050000000|199.45|132852|38.7|40|2023-08-09|15/06/2023||4.31||8660000000|199.44999694824|1|2023-05-11|15/03/2023|4.02|4.93|9710000000|9710000000|189.44999694824|1
2023-05-28 02:37:24|03174|960689|HLAG|32.83B|32830000000|186.8|29274|-49.43|29|2023-08-10|15/06/2023||4.94||4800000000|186.80000305176|1|2023-05-11|15/03/2023|10.76|6.91|5620000000|5160000000|190.5|1
2023-05-28 02:37:31|03175|19216|HAWG|385.39M|385390000|42.9|867|-17.5|39|2023-08-04|15/06/2023|||||42.900001525879|1|2023-05-10|15/03/2023|0.33||153000000|153000000|43.5|1
2023-05-28 02:37:37|03176|6324|HDDG|510.07M|510070000|1.676|620689|-12.84|36|2023-08-04|15/06/2023|||||1.6759999990463|1|2023-06-14|15/03/2023|||||1.6759999990463|1
2023-05-28 02:37:43|03177|942682|HLE|8.02B|8020000000|72.2|10730|9.23|35|2023-07-25|15/05/2023||0.85||1990000000|72.199996948242|1|2023-05-29|15/03/2023||0.59||1680000000|72.199996948242|1
2023-05-28 02:37:54|03178|19834|HNKG|30.12B|30120000000|68.2|92946|12.36|40|2023-08-10|15/06/2023||0.992||5400000000|68.199996948242|1|2023-05-04|15/03/2023|0.992|0.992|5610000000|5470000000|67.699996948242|1
2023-05-28 02:37:59|03179|1173428|HGEA|61.36M|61360000|5.9|7478|-68.95|12|2023-08-09|15/06/2023|||||5.9000000953674|1|2023-05-10|15/03/2023|||28000000|27700000|6.1799998283386|1
2023-05-28 02:38:05|03180|19218|HLGZ|197.47M|197470000|3.48|6324|-7.94|27|2023-08-17|15/06/2023|||||3.4800000190735|1|2023-05-30|15/03/2023|||||3.4800000190735|1
2023-05-28 02:38:12|03181|6305|HOTG|5.83B|5830000000|77.55|129074|25.53|40|2023-07-25|15/06/2023||1.5||6150000000|77.550003051758|1|2023-05-09|15/03/2023|1.83|1.7|6190000000|6040000000|76.5|1
2023-05-28 06:13:47|03181|6305|HOTG|5.83B|5830000000|77.55|129074|25.53|40|2023-07-25|15/06/2023||1.5||6150000000|77.550003051758|1|2023-05-09|15/03/2023|1.83|1.7|6190000000|6040000000|76.5|1
2023-05-28 06:13:51|03182|1081564|H24|253.17M|253170000|7.54|19346|54.95|24|2023-08-16|15/06/2023|||||7.539999961853|1|2023-05-30|15/03/2023|||||7.539999961853|1
2023-05-28 06:13:56|03183|19217|HBH|1.06B|1060000000|66.5|15518|-43.02|27|2023-06-23|15/05/2023||||1813000000|66.5|1|2023-05-16|15/02/2023|-3.25||1250000000|1250000000|75.900001525879|1
2023-05-28 06:14:00|03184|19836|HBMG|1.55B|1550000000|48.600|1369|-4.14|27|2023-06-23|15/05/2023|||||48.599998474121|1|2023-05-16|15/02/2023|||||52|1
2023-05-28 06:14:09|03185|6352|BOSSn|4.54B|4540000000|65.800|300661|35.06|40|2023-08-02|15/06/2023||0.985||945420000|65.800003051758|1|2023-05-04|15/03/2023|0.5|0.525|968000000|894380000|66.940002441406|1
2023-05-28 06:14:14|03186|19837|HYQGn|937.72M|937720000|140.3|15391|-45.02|29|2023-08-14|15/06/2023||||55100000|140.30000305176|1|2023-05-08|15/03/2023|0.08||93700000|51100000|140|1
2023-05-28 06:14:19|03187|19219|INHG|679.11M|679110000|25.25|14114|-12.02|40|2023-08-10|15/06/2023||0.87||497800000|25.25|1|2023-05-11|15/03/2023|0.93|0.93|450900000|450900000|27|1
2023-05-28 06:14:23|03188|1064311|INS2|230.57M|230570000|5.26|44465|-57.92|27|2023-08-10|15/06/2023|||||5.2600002288818|1|2023-05-11|15/03/2023|0.2||123500000|118000000|6.710000038147|1
2023-05-28 06:14:28|03189|1031264|JST|743.51M|743510000|49.9000|13449|24.91|26|2023-08-14|15/06/2023|||||49.900001525879|1|2023-05-15|15/03/2023|1.61||342000000|333000000|48.049999237061|1
2023-05-28 06:14:33|03190|19220|JUNG_p|3.1B|3100000000|30.4|119167|25.41|40|2023-08-10|15/06/2023||0.6081||1180000000|30.39999961853|1|2023-05-08|15/03/2023|0.88|0.7802|1290000000|1290000000|33.799999237061|1
2023-05-28 06:14:38|03191|6320|SDFGn|3.09B|3090000000|16.155|1229346|-35.94|40|2023-08-10|15/06/2023||0.5148||1130000000|16.155000686646|1|2023-05-09|15/03/2023|1.21|1.55|1190000000|1140000000|17.829999923706|1
2023-05-28 06:14:43|03192|1129329|IURG|128.94M|128940000|16.6000|677|-20.57|21|2023-04-27|15/12/2022|-1.69||89040000||16.700000762939|1|2022-11-23|15/09/2022|-0.09||111000000||16.60000038147|1
2023-05-28 06:14:48|03193|49816|KGX|4.43B|4430000000|33.77|377724|-25.52|38|2023-07-27|15/06/2023||0.4701||2810000000|33.770000457764|1|2023-04-27|15/03/2023|0.55|0.4402|2780000000|2750000000|35.830001831055|1
2023-05-28 06:14:54|03194|6304|KCOGn|919.7M|919700000|9.22|336798|-21.73|40|2023-08-02|15/06/2023||0.35||1720000000|9.2200002670288|1|2023-05-03|15/03/2023|0.13|0.06|2080000000|2080000000|10.060000419617|1
2023-05-28 06:14:59|03195|1176379|KTAG|519.9M|519900000|51.2|6809|57.05|13|2023-08-10|15/06/2023|||||50.099998474121|1|2023-05-10|15/03/2023|1.57||368500000|368500000|51.400001525879|1
2023-05-28 06:15:06|03196|1096501|KBX|10.64B|10640000000|66|176915|2.64|24|2023-08-10|15/06/2023||0.8106||1870000000|66|1|2023-05-11|15/03/2023|0.77|0.7891|1910000000|1840000000|64.23999786377|1
2023-05-28 06:15:15|03197|19232|SKBG|296.12M|296120000|17.92|8954|9.14|35|2023-07-28|15/06/2023|||||17.920000076294|1|2023-05-15|15/03/2023|-0.34||281000000||18.079999923706|1
2023-05-28 06:15:20|03198|6295|KRNG|3.27B|3270000000|103.6|23804|21.67|38|2023-08-01|15/06/2023||1.64||1100000000|103.59999847412|1|2023-05-05|15/03/2023|2.01|1.76|1200000000|1200000000|117.30000305176|1
2023-05-28 06:15:25|03199|32433|KU2G|3.34B|3340000000|84.00|3302|1.94|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2023-05-28 06:15:30|03200|19221|KWSG|1.84B|1840000000|55.9|8308|-9.98|34|2023-09-27|15/06/2023||||323000000|55.900001525879|1|2023-05-11|15/03/2023|7.81||845000000|845000000|60.299999237061|1
2023-05-28 06:15:35|03201|6281|LXSG|3B|3000000000|34.76|321358|-9.03|40|2023-08-04|15/06/2023||0.512||1900000000|34.759998321533|1|2023-05-10|15/03/2023|0.65|0.4065|1900000000|1900000000|35.819999694824|1
2023-05-28 06:15:40|03202|40213|LEGn|3.66B|3660000000|49.43|488342|-47.55|40|2023-08-10|15/06/2023||-4.37||154610000|49.430000305176|1|2023-05-10|15/03/2023|1.3|1.51|206300000|183080000|52.400001525879|1
2023-05-28 06:15:45|03203|19854|LEIG|162.71M|162710000|17.100|2758|-18.18|33|2023-08-10|15/06/2023||-0.0131|||17.10000038147|1|2023-05-11|15/03/2023|0.0428|0.0428|70310000||16|1
2023-05-28 06:15:51|03204|6339|LEOGn|9.13M|9130000|0.28|407903|-96.85|40|2023-08-09|15/06/2023||2.97||5742000000|0.27950000762939|1|2023-05-11|15/03/2023|||||0.25650000572205|1
2023-05-28 06:15:56|03205|19857|TGHN|754.35M|754350000|262|136|-0.76|32|2023-08-03|15/06/2023|||||262|1|2023-04-28|15/03/2023|||||272|1
2023-05-28 06:16:02|03206|962919|ECKG|100.5M|100500000|27.20|278|1.49|28|2023-07-20|15/06/2023|||||27.200000762939|1|2023-04-20|15/03/2023|||||25.60000038147|1
2023-05-28 06:16:07|03207|349|LHAG|11.02B|11020000000|9.222|4864750|34.02|30|2023-08-03|15/06/2023||0.6266||10120000000|9.2220001220703|1|2023-05-03|15/03/2023|-0.39|-0.438|7020000000|8250000000|9.6520004272461|1
2023-05-28 06:16:13|03208|19863|MZXG|107.24M|107240000|11.15|7107|56.6|32|2023-08-09|15/06/2023|||||11.14999961853|1|2023-05-09|15/03/2023|||27600000|27600000|10.89999961853|1
2023-05-28 06:16:18|03209|949642|MXHNn|230.96M|230960000|5.6|7592|35.27|28|2023-08-03|15/06/2023|||||5.5999999046326|1|2023-05-11|15/03/2023|0.15||110700000||5.6399998664856|1
2023-05-28 06:16:23|03210|962922|MBBG|476.44M|476440000|81|7415|-32.03|28|2023-08-15|15/06/2023|||||80.199996948242|1|2023-05-15|15/03/2023|||||81.5|1
2023-05-28 06:16:27|03211|962923|MEDG|142.5M|142500000|2.98|2578|-17.13|26|2023-07-31|15/06/2023|||||3|1|2023-05-04|15/03/2023|-0.13||181400000||3|1
2023-05-28 06:16:32|03212|993276|ILM1k|422.31M|422310000|17.74|22048|-33.68|24|2023-08-14|15/06/2023|||||17.739999771118|1|2023-05-11|15/03/2023|0.2||431200000|431200000|18|1
2023-05-28 06:16:36|03213|1029194|B4B|2.67B|2670000000|7.355|148339|-9.64|26|2023-08-10|15/06/2023|||||7.3550000190735|1|2023-05-11|15/03/2023|-0.29|-0.3798|6900000000|6610000000|7.4699997901917|1
2023-05-28 06:16:41|03214|1029195|B4B3_p|2.67B|2670000000|7.2|1166|-12.2|25|2023-05-11|15/03/2023|-0.29||6900000000||7.1500000953674|1|2023-02-08|15/12/2022|1.44||8110000000||8.3500003814697|1
2023-05-28 06:16:46|03215|1174802|MRXG|847.37M|847370000|3.31|10850|-37.31|13|2023-05-11|15/03/2023|-0.24||50100000||3.4500000476837|1|2023-03-28|15/12/2022|-0.6||43510000||3.7550001144409|1
2023-05-28 06:16:51|03216|23634|MLPG|559.56M|559560000|5.12|109730|-24.93|36|2023-08-10|15/06/2023|||||5.1199998855591|1|2023-05-11|15/03/2023|0.22||254000000|257000000|5.3800001144409|1
2023-05-28 06:16:55|03217|964815|MUXG|494M|494000000|23.95|30327|12.71|26|2023-08-10|15/06/2023|||||23.950000762939|1|2023-05-09|15/03/2023|||1110000000||23.75|1
2023-05-28 06:17:00|03218|32557|MVVGn|2.06B|2060000000|31.3|944|-7.94|34|2023-08-11|15/06/2023|||||31.299999237061|1|2023-05-15|15/03/2023|2.35||2120000000||30.5|1
2023-05-28 06:17:06|03219|19223|NOEJ|558.23M|558230000|17.52|57013|-27.24|40|2023-08-08|15/06/2023|||||17.520000457764|1|2023-05-09|15/03/2023|0.35|0.46|315000000|321100000|21.10000038147|1
2023-05-28 06:17:11|03220|962933|O4BG|350.58M|350580000|24|324|-15.17|27|2023-08-16|15/06/2023|||||24.60000038147|1|2023-05-29|15/03/2023|0.16||83400000|87600000|24.60000038147|1
2023-05-28 06:17:15|03221|19880|PGNG|26.8M|26800000|5.92|2750|19.84|29|2023-08-21|15/06/2023|||||5.9200000762939|1|2023-05-22|15/12/2022|-0.92||33200000||5.6799998283386|1
2023-05-28 06:17:23|03222|19225|PATGn|704.91M|704910000|8.18|50063|-34.56|40|2023-08-11|15/06/2023|||||8.1800003051758|1|2023-05-12|15/03/2023|0.15|0.15|85400000|85400000|9.3400001525879|1
2023-05-28 06:17:31|03223|19224|O2C|106.49M|106490000|2.180|9090|23.86|40|2023-08-23|15/06/2023|||||2.1800000667572|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2023-05-28 06:17:35|03224|1162596|PSGG|308.4M|308400000|25.70|1313|6.2|17|2023-05-26|15/03/2023|0.24||24000000|24000000|25.39999961853|1|2023-04-27|15/12/2022|0.31|0.3|21800000|19300000|28.60000038147|1
2023-05-28 06:17:39|03225|994481|PCZ|367.53M|367530000|6.24|19560|64.64|27|2023-08-14|15/06/2023|||||6.2399997711182|1|2023-05-15|15/03/2023|0.5||87500000|87500000|5.9000000953674|1
2023-05-28 06:17:45|03226|962938|PWOG|93.75M|93750000|29.8|409|-0.99|28|2023-08-08|15/06/2023|||||30|1|2023-05-12|15/03/2023|1||140900000||30.60000038147|1
2023-05-28 06:17:50|03227|23190|PSMGn|1.81B|1810000000|8.0000|767844|-21.76|28|2023-08-03|15/06/2023||0.0782||934450000|8|1|2023-05-26|15/03/2023|-0.0922|-0.0186|816000000|807050000|8.043999671936|1
2023-05-28 06:17:54|03228|1097504|690D|25.96B|25960000000|1.15|70726|-0.86|27|2023-09-01|15/06/2023||0.0687||8760000000|1.1454000473023|1|2023-04-27|15/03/2023|0.0551|0.0563|8540000000|8550000000|1.1740000247955|1
2023-05-28 06:17:59|03229|19892|RSL2|148.12M|148120000|23.000|1755|56.46|31|2023-08-10|15/06/2023|||||23|1|2023-05-10|15/03/2023|0.6||78060000||21.60000038147|1
2023-05-28 06:18:04|03230|23066|RAAG|7.11B|7110000000|625|8690|6.02|32|2023-08-03|15/06/2023||3.56||239890000|625|1|2023-03-28|15/12/2022|5.37|4.45|290400000|282980000|600|1
2023-05-28 06:18:10|03231|665|RHMG|10.74B|10740000000|247.5|277853|27.61|40|2023-08-10|15/06/2023||1.77||1650000000|247.5|1|2023-05-03|15/03/2023|1.15|0.9094|1360000000|1360000000|265.60000610352|1
2023-05-28 06:18:15|03232|6314|RHKG|876.89M|876890000|13.1|2316|-19.14|39|2023-08-10|15/06/2023|||||13.10000038147|1|2023-05-11|15/03/2023|0.09||361500000||13.10000038147|1
2023-05-28 06:18:21|03233|1176384|RY8|7.33M|7330000|0.14|7378|-40.17|5|2022-10-03|15/06/2022|-0.15||2440000||0.20600000023842|1|2021-10-06|15/06/2021|-0.19||3190000||0.23600000143051|1
2023-05-28 06:18:25|03234|41032|RRTL|5.77B|5770000000|37.26|57747|-13.95|28|2023-08-08|15/06/2023||0.73||1710000000|37.259998321533|1|2023-05-04|15/03/2023|0.63|0.63|1400000000|1440000000|41.240001678467|1
2023-05-28 06:18:30|03235|32431|SFQ|590.58M|590580000|13.01|115457|72.32|33|2023-08-10|15/06/2023|||||13.010000228882|1|2023-05-26|15/03/2023|0.43|0.29|480400000|369700000|12.89999961853|1
2023-05-28 06:18:35|03236|6286|SZGG|1.7B|1700000000|31.44|132141|-19.09|40|2023-08-11|15/06/2023||1.21||2960000000|31.440000534058|1|2023-05-10|15/03/2023|1.43|1.43|2980000000|2780000000|35.479999542236|1
2023-05-28 06:18:39|03237|963693|SHA_p|4.02B|4020000000|6.04|638360|3.51|28|2023-08-02|15/06/2023||0.2827||4260000000|6.0349998474121|1|2023-05-08|15/03/2023|0.19|0.2267|4150000000|4120000000|6.4749999046326|1
2023-05-28 06:18:44|03238|19233|SLTG|625.85M|625850000|57.500|31721|0|30|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1
2023-05-28 06:18:49|03239|958843|G24n|4.37B|4370000000|59.46|125801|2.77|28|2023-08-08|15/06/2023||0.54||122310000|59.459999084473|1|2023-05-04|15/03/2023|0.5|0.52|121900000|120900000|54.880001068115|1
2023-05-28 06:18:55|03240|6317|SGCG|1.08B|1080000000|8.87|149774|52.01|40|2023-08-03|15/06/2023|||||8.8699998855591|1|2023-05-05|15/03/2023|0.125|0.13|283850000|284000000|8.8050003051758|1
2023-05-28 06:19:00|03241|992973|SAEG|1.71B|1710000000|93.76|91439|-3.52|27|2023-08-01|15/06/2023||||340200000|93.76000213623|1|2023-05-02|15/03/2023|-0.55||372000000|363670000|90.480003356934|1
2023-05-28 06:19:05|03242|19230|SIXG|4.38B|4380000000|106.1|33671|-10.99|35|2023-08-08|15/06/2023|||||106.09999847412|1|2023-05-11|15/03/2023|0.47||695100000||109.40000152588|1
2023-05-28 06:19:09|03243|19906|SIXG_p|4.38B|4380000000|70.100|24726|2.04|35|2023-08-08|15/06/2023|||||70.099998474121|1|2023-05-11|15/03/2023|0.47||695100000||73.400001525879|1
2023-05-28 06:19:14|03244|941175|STM1|1.43B|1430000000|57.9|21481|16.5|29|2023-07-31|15/06/2023|||||57.900001525879|1|2023-05-02|15/03/2023|1.71||310600000|318000000|59.200000762939|1
2023-05-28 06:19:19|03245|19227|SAXG|2.6B|2600000000|45.94|78267|-12.24|40|2023-08-09|15/06/2023||0.68||451190000|45.939998626709|1|2023-05-11|15/03/2023|0.12|0.15|409900000|394450000|47.060001373291|1
2023-05-28 06:19:24|03246|6322|SZUG|3.37B|3370000000|16.535|95648|33.67|36|2023-07-06|15/05/2023||0.56||2250000000|16.534999847412|1|2023-05-24|15/02/2023|1.25|0.37|2420000000|2790000000|17.875|1
2023-05-28 06:19:30|03247|19913|SURG|313.22M|313220000|20.2|587|-22.31|33|2023-07-31|15/06/2023|||||20.200000762939|1|2023-04-28|15/03/2023|0.23||205850000|205700000|20.200000762939|1
2023-05-28 06:19:34|03248|1172891|SYAB|4.13B|4130000000|9.10|187770|-49.97|13|2023-08-09|15/06/2023|||||9.1000003814697|1|2023-05-10|15/03/2023|0.13||702000000|673200000|9.7250003814697|1
2023-05-28 06:19:38|03249|19234|TEGG|1.33B|1330000000|7.56|1093875|-51.76|40|2023-08-14|15/06/2023|||||7.5560002326965|1|2023-05-11|15/03/2023|0.17||70800000||7.5980000495911|1
2023-05-28 06:19:43|03250|19237|TTKG|891.74M|891740000|13.7|24486|-12.29|35|2023-07-27|15/06/2023|||||13.699999809265|1|2023-04-27|15/03/2023|0.22||321800000||13.939999580383|1
2023-05-28 06:19:48|03251|40219|TLXGn|12.55B|12550000000|49.54|137371|26.96|40|2023-08-14|15/06/2023|||||49.540000915527|1|2023-05-15|15/03/2023|1.67||12700000000|12700000000|48.560001373291|1
2023-05-28 06:19:54|03252|664|TKAG|4.18B|4180000000|6.716|3704585|-22.8|40|2023-08-10|15/06/2023||0.1202||9200000000|6.7160000801086|1|2023-05-11|15/03/2023|-0.36|0.055|10110000000|8830000000|6.6599998474121|1
2023-05-28 06:19:59|03253|1137593|8TRA|9.84B|9840000000|19.67|182629|13.9|21|2023-07-26|15/06/2023||1.08||10910000000|19.670000076294|1|2023-05-02|15/03/2023|1.21|1.13|11190000000|10970000000|20.920000076294|1
2023-05-28 06:20:04|03254|989449|UN01|35.25B|35250000000|4.230|445726|-82.54|28|2023-08-01|15/06/2023||-0.0102|||4.231999874115|1|2023-05-04|15/03/2023|0.81|0.0253|34210000000||3.8389999866486|1
2023-05-28 06:20:10|03255|962961|ULCG|18.02M|18020000|2.600|2102|-3.7|25|2023-05-29|15/03/2023|||||2.5999999046326|1|2023-03-01|15/12/2022|-0.03||4460000||2.8399999141693|1
2023-05-28 06:20:15|03256|991176|VQTG|296.17M|296170000|22.1|3957|53.05|27|2023-08-10|15/06/2023|||||22.10000038147|1|2023-05-23|15/03/2023|-0.31||27180000||21.85000038147|1
2023-05-28 06:20:20|03257|19929|VIBG_p|519.99M|519990000|19.65|5603|-3.2|33|2023-07-20|15/06/2023|||||19.64999961853|1|2023-04-25|15/03/2023|0.48||229300000||21.89999961853|1
2023-05-28 06:20:24|03258|962966|V3VGn|112.7M|112700000|7.02|2511|-36.14|26|2023-05-31|15/03/2023|||||7.1199998855591|1|2023-04-30|15/12/2022|-1.15||18180000||7.0999999046326|1
2023-05-28 06:20:28|03259|1177472|VTSCn|2.41B|2410000000|60.25|122|37.95|12|2023-08-10|15/06/2023||0.8547||2470000000|60.450000762939|1|2023-05-12|15/03/2023|-1.27|0.7113|2310000000|2310000000|64.300003051758|1
2023-05-28 06:20:33|03260|351|VOWG|73.89B|73890000000|147.15|41303|-25.34|40|2023-07-27|15/06/2023||8.2||76960000000|147.14999389648|1|2023-05-04|15/03/2023|8.37|6.84|76200000000|72600000000|151.10000610352|1
2023-05-28 06:20:39|03261|6294|VOSG|686.76M|686760000|39.1|8687|13.17|40|2023-08-03|15/06/2023|||||39.099998474121|1|2023-04-27|15/03/2023|0.07|0.15|256150000|242000000|41.700000762939|1
2023-05-28 06:20:44|03262|6290|WCHG|6.35B|6350000000|127.75|140001|-25.2|40|2023-07-27|15/06/2023||3.15||1960000000|127.75|1|2023-04-27|15/03/2023|2.9|2.36|1740000000|1760000000|138.80000305176|1
2023-05-28 06:20:49|03263|19239|WACGn|1.47B|1470000000|21.6|35500|7.14|35|2023-08-08|15/06/2023|||||21.60000038147|1|2023-05-09|15/03/2023|0.92|0.84|667200000|659200000|23|1
2023-05-28 06:20:55|03264|19932|WSUG|498.49M|498490000|37.25|8457|-24.9|33|2023-08-03|15/06/2023|||||37.25|1|2023-05-04|15/03/2023|0.26||109200000|109200000|40|1
2023-05-28 06:21:00|03265|1096426|WEW|171.94M|171940000|8.45|16690|-4.2|25|2023-08-10|15/06/2023|||||8.4499998092651|1|2023-05-11|15/03/2023|0.04||102950000|103000000|7.5599999427795|1
2023-05-28 06:21:05|03266|953067|WDL1k|333.56K|333560|0.06|6148|-93.68|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2023-05-28 06:21:09|03267|964973|WUWGn|1.49B|1490000000|15.9|16650|-6.14|29|2023-08-16|15/06/2023|||||15.89999961853|1|2023-05-31|15/03/2023|||||15.89999961853|1
2023-05-28 06:21:15|03268|993600|TIMAn|740.53M|740530000|32|6154|-10.82|25|2023-08-10|15/06/2023|||||34.200000762939|1|2023-05-11|15/03/2023|0.2||26700000||35.950000762939|1
2023-05-28 06:21:20|03269|19240|ZO1G|2.73B|2730000000|468|27684|0|33|2022-08-24|15/06/2022||1.24||580870000|468|1|2022-05-19|15/03/2022||1.28||587110000|468|1
2023-05-28 06:21:25|03270|19918|TGTG|25.66M|25660000|1.03|4384|-19.53|33|2023-08-10|15/06/2023|||||1.0299999713898|1|2023-05-29|15/03/2023|-0.05||14550000||1.0299999713898|1
2023-05-28 06:21:31|03271|13155|1U1|1.77B|1770000000|10.06|114805|-48.49|40|2023-08-03|15/06/2023||0.4591||993840000|10.060000419617|1|2023-05-10|15/03/2023|0.455|0.4796|1020000000|990820000|10.420000076294|1
2023-05-28 06:21:37|03272|962854|VSCk|25.29M|25290000|2.980|3387|44.66|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2023-05-28 06:21:42|03273|23598|ADAG|1.02B|1020000000|19.6|39007|24.52|36|2023-08-08|15/06/2023|||||19.60000038147|1|2023-05-09|15/03/2023|0.07||179360000||20.14999961853|1
2023-05-28 06:21:47|03274|6313|AIXGn|3.28B|3280000000|29.23|519115|8.3|40|2023-07-27|15/06/2023||0.1762||118900000|29.229999542236|1|2023-04-27|15/03/2023|0.03|0.1238|77200000|101000000|27.579999923706|1
2023-05-28 06:21:52|03275|40203|A1OS|198.75M|198750000|40|1025|-33.33|29|2023-08-10|15/06/2023|||||40|1|2023-05-15|15/03/2023|0.71|0.79|123000000|114300000|40.400001525879|1
2023-05-28 06:21:56|03276|19774|AOFG|1.61B|1610000000|203|4673|45.42|28|2023-07-24|15/06/2023|||||203|1|2023-04-25|15/03/2023|0.97||36200000||170|1
2023-05-28 06:22:01|03277|19776|BSLG|653.35M|653350000|21.9|16013|-38.37|33|2023-08-10|15/06/2023|||||21.89999961853|1|2023-05-04|15/03/2023|-0.07||56300000||19.819999694824|1
2023-05-28 06:22:07|03278|22689|BIONn|2.38B|2380000000|43.000|15402|-22.38|40|2023-07-21|15/06/2023|||||43|1|2023-04-21|15/03/2023|||||50.200000762939|1
2023-05-28 06:22:13|03279|23435|BC8G|4.67B|4670000000|37.07|154724|-11.08|40|2023-08-11|15/06/2023||0.497||1530000000|37.069999694824|1|2023-05-11|15/03/2023|0.45|0.4503|1540000000|1540000000|42.549999237061|1
2023-05-28 06:22:19|03280|940925|B8FGn|68.59M|68590000|1.075|4794|-0.11|26|2023-05-31|15/03/2023|||||1.0750000476837|1|2023-04-27|15/12/2022|-0.04|-0.0254|3830000|16360000|1.1749999523163|1
2023-05-28 06:22:23|03281|1163902|BKHTn|231M|231000000|21.40|1535|49.65|18|2023-08-14|15/06/2023|||||21.39999961853|1|2023-05-15|15/03/2023|||33400000||22.39999961853|1
2023-05-28 06:22:29|03282|19786|COKG|1.03B|1030000000|29.06|68954|-20.77|39|2023-08-10|15/06/2023||0.26||314000000|29.059999465942|1|2023-05-11|15/03/2023|0.29|0.12|317700000|317800000|31.60000038147|1
2023-05-28 06:22:34|03283|22416|AFXG|9.69B|9690000000|108.35|117628|-13.32|39|2023-08-04|15/06/2023||0.9204||547640000|108.34999847412|1|2023-05-09|15/03/2023|0.69|0.6927|504000000|504050000|120.59999847412|1
2023-05-28 06:22:40|03284|19787|CSHG|107.53M|107530000|12.85|2216|-24.41|32|2023-08-01|15/06/2023|||||12.85000038147|1|2023-05-11|15/03/2023|-0.03||43410000||13.89999961853|1
2023-05-28 06:22:44|03285|1174682|C3RY|102.97M|102970000|4.39|34068|-40.6|10|2023-08-14|15/06/2023|||||4.3899998664856|1|2023-05-15|15/03/2023|0.23|-0.51|28700000|28780000|4.6500000953674|1
2023-05-28 06:22:49|03286|1166985|C0M|14.27M|14270000|0.7|137202|-97.27|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2023-05-28 06:22:55|03287|19791|COP1n|2.61B|2610000000|50.05|53487|-3.84|40|2023-08-10|15/06/2023||0.44||280000000|50.049999237061|1|2023-05-10|15/03/2023|0.365|0.3833|290800000|276770000|47.5|1
2023-05-28 06:23:00|03288|19794|CE2G|871.24M|871240000|9.99|66203|-1.09|32|2023-07-05|15/05/2023|||||9.9899997711182|1|2023-05-24|15/02/2023|||311400000||10.220000267029|1
2023-05-28 06:23:05|03289|19797|DAMG|216.86M|216860000|61.5|981|5.13|29|2023-08-04|15/06/2023|||||61.5|1|2023-05-09|15/03/2023|0.94||72400000|72400000|63.5|1
2023-05-28 06:23:11|03290|991234|DBD|174.96M|174960000|2.96|6103|0.14|0||
2023-05-28 06:23:16|03291|19803|HNLG|121.84M|121840000|20.1|3516|-15.55|31|2023-08-11|15/06/2023|||||20.10000038147|1|2023-05-29|15/03/2023|0.11||25900000||20.10000038147|1
2023-05-28 06:23:22|03292|19804|DRWG|787.42M|787420000|39.2|2063|-14.5|40|2023-07-27|15/06/2023|||||39.200000762939|1|2023-04-28|15/03/2023|0.91||761000000|761000000|41.700000762939|1
2023-05-28 06:23:28|03293|6301|DRWG_p|787.42M|787420000|45.25|12164|-7.27|40|2023-07-27|15/06/2023|||||45.25|1|2023-04-28|15/03/2023|0.91||761000000|761000000|50.700000762939|1
2023-05-28 06:23:33|03294|19807|EUZG|907.51M|907510000|43.64|66101|2.3|33|2023-08-10|15/06/2023|||||43.639999389648|1|2023-05-11|15/03/2023|0.23||57940000||47.939998626709|1
2023-05-28 06:23:39|03295|962883|E4CG|96.17M|96170000|27.1|6893|-2.14|26|2023-08-15|15/06/2023|||||27.39999961853|1|2023-05-09|15/03/2023|1.15||28600000||33.700000762939|1
2023-05-28 06:23:45|03296|19811|ELGG|1.16B|1160000000|67.7|34394|43.13|37|2023-07-27|15/06/2023||1.15||128000000|67.699996948242|1|2023-05-04|15/03/2023|1.2|1.14|130900000|130500000|72.5|1
2023-05-28 06:23:51|03297|19813|ECX1k|2.6M|2600000|0.61|3175|29.51|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2023-05-28 06:23:56|03298|19241|EVTG|3.6B|3600000000|20.370|528033|-21.5|39|2023-08-09|15/06/2023||0.0567||193320000|20.370000839233|1|2023-05-12|15/03/2023|-0.02|0.2433|182900000|186270000|18.770000457764|1
2023-05-28 06:24:02|03299|962891|EXCL|252.7M|252700000|7.05|6201|46.62|27|2023-05-25|15/03/2023|||||7|1|2023-03-23|15/12/2022|-0.08||||5.8000001907349|1
2023-05-28 06:25:07|03300|962892|FAAS|176M|176000000|16.1|4204|-28.57|12|2023-08-11|15/06/2023|||||16|1|2023-06-07|15/03/2023|||||16|1
2023-05-28 06:25:14|03301|19821|SISG|601.29M|601290000|58.200|1075|10.23|40|2023-08-16|15/06/2023|||||58.200000762939|1|2023-05-29|15/03/2023|0.48||35650000||58.200000762939|1
2023-05-28 06:25:21|03302|962895|FEVG|91.01M|91010000|27.4|2310|18.64|26|2023-05-25|15/03/2023|0.8||29080000||27.200000762939|1|2023-03-30|15/12/2022|0.98||49440000||23.60000038147|1
2023-05-28 06:25:28|03303|6285|FNTGn|2.78B|2780000000|23.4|344972|-5.91|40|2023-08-04|15/06/2023||0.2436||631470000|23.39999961853|1|2023-05-03|15/03/2023|0.51|0.2377|637800000|625990000|25.459999084473|1
2023-05-28 06:25:33|03304|19826|GMEG|40.08M|40080000|7.4|1514|-12.53|34|2023-08-23|15/06/2023|||||7.4000000953674|1|2023-06-29|15/12/2022|||||7.4000000953674|1
2023-05-28 06:25:39|03305|19827|GFTG|769.24M|769240000|29.22|45031|-34.99|35|2023-08-10|15/06/2023||||218000000|29.219999313354|1|2023-05-11|15/03/2023|0.4||190670000|190700000|34.939998626709|1
2023-05-28 06:25:45|03306|6340|GGS|78.81M|78810000|0.595|290547|98.33|32|2023-09-28|15/06/2023||-0.0071|||0.59500002861023|1|2023-05-25|15/03/2023|-0.0183|-0.0183|||0.83999997377396|1
2023-05-28 06:25:50|03307|19828|GKSG|431.36M|431360000|191|13383|34.32|29|2023-05-25|15/03/2023|||||190.5|1|2023-04-27|15/12/2022|-1.08||39000000||190|1
2023-05-28 06:25:55|03308|19935|HPHA|182.61M|182610000|3.92|2475|-20.49|32|2023-07-13|15/05/2023|||||3.920000076294|1|2023-04-13|15/02/2023|-0.14||2070000||4.3299999237061|1
2023-05-28 06:26:00|03309|1166364|HAGG|3.11B|3110000000|29.62|305116|28.5|16|2023-07-28|15/06/2023||0.1695||422080000|29.620000839233|1|2023-05-09|15/03/2023|-0.1474|-0.19|338000000|338000000|31.60000038147|1
2023-05-28 06:26:06|03310|19921|HOC|234.83M|234830000|2.67|163832|0|31|2022-05-10|15/03/2022|||||2.670000076294|1|2022-03-24|15/12/2021|||||2.670000076294|1
2023-05-28 06:26:11|03311|19840|IXXG|285.11M|285110000|28.8|3181|19.25|40|2023-08-10|15/06/2023|||||28.799999237061|1|2023-05-11|15/03/2023|-0.17||38500000||32|1
2023-05-28 06:26:17|03312|19842|ISH1k|31.65M|31650000|2.23|3715|-50|32|2023-07-26|15/06/2023|||||2.2300000190735|1|2023-04-26|15/03/2023|-0.07||10000000|10000000|2.460000038147|1
2023-05-28 06:26:22|03313|19843|IS7|28.29M|28290000|6.7|1440|-35.58|33|2023-08-09|15/06/2023|||||6.6999998092651|1|2023-05-24|15/03/2023|||23700000|23700000|7.1999998092651|1
2023-05-28 06:26:27|03314|19844|IVXG|16.65M|16650000|7.45|1480|-71.99|35|2023-08-24|15/06/2023|||||7.4499998092651|1|2023-05-11|15/03/2023|-0.39||3700000|3700000|8.5500001907349|1
2023-05-28 06:26:34|03315|19847|IVUG|295.79M|295790000|16.94|5274|1.56|32|2023-08-23|15/06/2023|||||16.940000534058|1|2023-05-24|15/03/2023|||||16.040000915527|1
2023-05-28 06:26:39|03316|25375|JENGn|1.76B|1760000000|30.72|107473|19.53|40|2023-08-09|15/06/2023||0.34||267430000|30.719999313354|1|2023-05-11|15/03/2023|0.21|0.31|234100000|231100000|29.280000686646|1
2023-05-28 06:26:44|03317|1173010|KTEK|205.25M|205250000|15.5|6711|-12.85|13|2023-08-14|15/06/2023|||||15.5|1|2023-05-15|15/03/2023|0.01||200100000||15.699999809265|1
2023-05-28 06:26:51|03318|964718|HACGn|86.05M|86050000|2.3|23776|-43.77|30|2023-07-27|15/06/2023|||||2.2999999523163|1|2023-05-08|15/03/2023|||45800000||2.829999923706|1
2023-05-28 06:26:56|03319|19858|LPKG|220.35M|220350000|8.995|60578|-18.3|39|2023-07-27|15/06/2023|||||8.9949998855591|1|2023-04-27|15/03/2023|-0.27||20100000|20200000|9.1400003433228|1
2023-05-28 06:27:01|03320|6346|M5ZG|174.65M|174650000|20.45|3248|-54.15|40|2023-08-03|15/06/2023|||||20.450000762939|1|2023-05-09|15/03/2023|0.52||76410000||23.299999237061|1
2023-05-28 06:59:40|03320|6346|M5ZG|174.65M|174650000|20.45|3248|-54.15|40|2023-08-03|15/06/2023|||||20.450000762939|1|2023-05-09|15/03/2023|0.52||76410000||23.299999237061|1
2023-05-28 06:59:46|03321|23383|MDG1k|39.55M|39550000|1.61|12811|-39.93|38|2023-08-02|15/06/2023|||||1.6100000143051|1|2023-05-03|15/03/2023|||||1.6599999666214|1
2023-05-28 06:59:54|03322|6343|MORG|816.91M|816910000|23.91|131061|18.6|40|2023-08-09|15/06/2023||-14||52920000|23.909999847412|1|2023-05-03|15/03/2023|-1.3|-8.14|62300000|42250000|18.870000839233|1
2023-05-28 06:59:59|03323|1168311|NA9n|1.50B|1500000000|79.35|45671|-37.52|15|2023-08-14|15/06/2023|||||79.349998474121|1|2023-05-15|15/03/2023|1.1||229500000||92.699996948242|1
2023-05-28 07:00:06|03324|19871|NEKG|8.36B|8360000000|72.36|131848|6.95|40|2023-07-31|15/06/2023||0.3101||208360000|72.360000610352|1|2023-04-27|15/03/2023|0.31|0.2739|204630000|197390000|62.639999389648|1
2023-05-28 07:00:12|03325|19242|NWOn|691.31M|691310000|123|2389|-14.35|40|2023-08-14|15/06/2023|||||123|1|2023-05-03|15/03/2023|1.24|1.8|75950000|77350000|164.80000305176|1
2023-05-28 07:00:20|03326|19872|NXUG|937.27M|937270000|54.4|4490|0.93|33|2023-08-15|15/06/2023|||||54.400001525879|1|2023-05-16|15/03/2023|0.33||55000000|53000000|51.5|1
2023-05-28 07:00:26|03327|1076550|NFN|118.25M|118250000|7.14|4210|-42.65|23|2023-08-24|15/06/2023|||||7.1399998664856|1|2023-05-25|15/03/2023|||20800000|21000000|7.5799999237061|1
2023-05-28 07:00:32|03328|6308|NDXG|2.42B|2420000000|11.430|814418|7.07|40|2023-08-14|15/06/2023||-0.31||1230000000|11.430000305176|1|2023-05-12|15/03/2023|-0.31|-0.31|1220000000|1220000000|10.715000152588|1
2023-05-28 07:00:38|03329|19874|OHBG|547.77M|547770000|31.55|2119|-8.82|34|2023-08-10|15/06/2023|||||31.549999237061|1|2023-05-09|15/03/2023|0.41||197170000||32.799999237061|1
2023-05-28 07:00:44|03330|19879|PA8k|34.99M|34990000|4.905|2813|-47.2|31|2023-05-17|15/03/2023|||||4.8800001144409|1|2023-03-30|15/12/2022|||||7.6999998092651|1
2023-05-28 07:00:53|03331|6331|PV|1.49B|1490000000|151|12087|0|40|2023-08-01|15/06/2023|||||151|1|2023-05-11|15/03/2023|2.31||253100000||151.39999389648|1
2023-05-28 07:01:03|03332|19882|PNEGn|1.07B|1070000000|14.06|161470|6.52|34|2023-08-10|15/06/2023|||||14.060000419617|1|2023-05-09|15/03/2023|-0.08||32200000|32200000|14.140000343323|1
2023-05-28 07:01:11|03333|19243|PSAGn|540.53M|540530000|34.9|7352|10.97|35|2023-07-27|15/06/2023|||||34.900001525879|1|2023-04-27|15/03/2023|0.21||58230000||28.89999961853|1
2023-05-28 07:01:18|03334|19890|TPEG|482.34M|482340000|19.52|124561|-17.98|34|2023-08-03|15/06/2023|||||19.520000457764|1|2023-05-04|15/03/2023|0.18||58500000|40000000|19.860000610352|1
2023-05-28 07:01:27|03335|6292|QBYn|90.44M|90440000|0.726|34053|-42.29|34|2023-08-14|15/06/2023|||||0.72600001096725|1|2023-05-08|15/03/2023|-0.04||46600000|46600000|0.8299999833107|1
2023-05-28 07:01:32|03336|962943|RIB|1.51B|1510000000|43.10|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2023-05-28 07:01:37|03337|962940|KTN|1.26B|1260000000|19.9|86399|25|28|2023-08-03|15/06/2023|||||19.89999961853|1|2023-05-04|15/03/2023|0.26||277700000|266000000|17.549999237061|1
2023-05-28 07:01:43|03338|962945|SATG|19.95B|19950000000|262|4339|-22.67|28|2023-07-21|15/06/2023||2.1||989540000|266|1|2023-04-20|15/03/2023|1.69|2.31|903200000|1040000000|313.5|1
2023-05-28 07:01:49|03339|19901|YSNG|1.29B|1290000000|198.8|2124|-40.21|40|2023-08-10|15/06/2023|||||198.80000305176|1|2023-05-11|15/03/2023|||55200000|55200000|206|1
2023-05-28 07:01:54|03340|1073424|SJJG|74.34M|74340000|7.08|6950|-35.05|23|2023-08-02|15/05/2023|||||7.0799999237061|1|2023-05-03|15/02/2023|||22000000|22000000|7.2600002288818|1
2023-05-28 07:02:00|03341|19903|F3CG|402.75M|402750000|23.2|42392|-5.25|31|2023-08-18|15/06/2023|||||23.200000762939|1|2023-05-16|15/03/2023|0.11||27500000|27500000|21|1
2023-05-28 07:02:06|03342|954894|WAFGn|2.36B|2360000000|78.5|71113|-10.74|28|2023-07-27|15/06/2023||1.66||396810000|78.5|1|2023-05-11|15/03/2023|2.2|2.2|404400000|404270000|61.150001525879|1
2023-05-28 07:02:12|03343|6333|SNGGk|20.82M|20820000|2.34|11869|-38.9|34|2023-07-21|15/06/2023|||||2.3399999141693|1|2023-05-12|15/03/2023|||||2.4500000476837|1
2023-05-28 07:02:18|03344|941174|AM3D|591.66M|591660000|19.02|5064|92.71|29|2023-08-17|15/06/2023||-0.23||26300000|19.020000457764|1|2023-05-10|15/03/2023|-0.29|-0.27|24040000|24400000|19.120000839233|1
2023-05-28 07:02:24|03345|21812|S92G|3.54B|3540000000|102|153608|118.6|40|2023-08-10|15/06/2023||0.46||374800000|102|1|2023-05-11|15/03/2023|1.49|1.04|367180000|346550000|109.30000305176|1
2023-05-28 07:02:30|03346|942429|SHFG|243.09M|243090000|33.4|4391|19.93|28|2023-08-04|15/06/2023|||||33.400001525879|1|2023-04-27|15/03/2023|0.19||47080000||29.39999961853|1
2023-05-28 07:02:36|03347|19909|SYTG|64.91M|64910000|7.2|2529|22.87|37|2023-08-14|15/06/2023|||||7.1999998092651|1|2023-05-03|15/03/2023|0.13||28530000||7.25|1
2023-05-28 07:02:43|03348|6302|SOWGn|2.47B|2470000000|33.4|373817|6.3|40|2023-07-27|15/06/2023||0.2624||238910000|33.400001525879|1|2023-04-27|15/03/2023|0.1779|0.1779|210600000|210600000|29.819999694824|1
2023-05-28 07:02:50|03349|1066609|S9I|268.45M|268450000|41.3|3581|40.96|27|2023-08-10|15/06/2023|||||41.299999237061|1|2023-05-10|15/03/2023|0.71||40200000||46.5|1
2023-05-28 07:02:56|03350|32556|SBSG|692.89M|692890000|57|10401|-44.44|40|2023-07-28|15/06/2023|||||57|1|2023-04-28|15/03/2023|0.145|0.18|60500000|60500000|62.700000762939|1
2023-05-28 07:03:02|03351|14153|SMHNn|482.67M|482670000|25.25|58536|50.66|35|2023-08-03|15/06/2023|||||25.25|1|2023-05-11|15/03/2023|0.11|0.16|70200000|70000000|24.89999961853|1
2023-05-28 07:03:06|03352|1173535|SUSEG|2.39B|2390000000|14.13|91754|-47.51|0||
2023-05-28 07:03:12|03353|19916|SYZG|68.85M|68850000|5.1|1929|-16.39|32|2023-07-28|15/06/2023|||||5.0999999046326|1|2023-04-28|15/03/2023|0.06||18750000|18750000|5.5500001907349|1
2023-05-28 07:03:17|03354|1153007|TMV|2.6B|2600000000|14.69|621601|14.01|21|2023-08-01|15/06/2023||0.1999||150370000|14.685000419617|1|2023-05-03|15/03/2023|0.13|0.1688|151310000|149650000|16.75|1
2023-05-28 07:03:25|03355|19917|TTRGn|181.67M|181670000|26.3|4830|1.94|33|2023-08-08|15/06/2023|||||26.299999237061|1|2023-05-09|15/03/2023|0.32||68300000||27.5|1
2023-05-28 07:03:31|03356|40216|O2Dn|8.01B|8010000000|2.693|2964008|-7.11|39|2023-07-26|15/06/2023||0.0142||2070000000|2.6930000782013|1|2023-05-09|15/03/2023|0.0102|0.0028|2100000000|2040000000|3.1070001125336|1
2023-05-28 07:03:36|03357|962959|TLIK|12.84M|12840000|2.06|1372|-54.22|26|2023-08-07|15/06/2023|||||2.0599999427795|1|2023-05-19|15/03/2023|||||2.5199999809265|1
2023-05-28 07:03:43|03358|6338|UTDI|2.43B|2430000000|14.06|481480|-54.47|40|2023-08-03|15/06/2023||0.4977|||14.060000419617|1|2023-05-10|15/03/2023|0.41|0.4527|1540000000||14.489999771118|1
2023-05-28 07:03:50|03359|19927|OSPGk|244M|244000000|24.4|3880|21.39|31|2023-05-25|15/03/2023|||||24.60000038147|1|2023-03-30|15/12/2022|0.17||33650000||21.700000762939|1
2023-05-28 07:03:54|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|9.95|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2023-05-28 07:04:00|03361|1052627|VAR1|633M|633000000|15.660|190031|-80.49|27|2023-08-11|15/06/2023||-0.74||182440000|15.659999847412|1|2023-05-15|15/03/2023|-0.89|-0.89|164200000|164200000|19.360000610352|1
2023-05-28 07:04:06|03362|14154|VBKG|2.11B|2110000000|33.29|160713|-34.27|32|2023-09-26|15/06/2023||0.22||335000000|33.290000915527|1|2023-05-11|15/03/2023|0.35|0.46|443800000|391400000|32.069999694824|1
2023-05-28 07:04:12|03363|949646|V6CG|89.74M|89740000|10.1|2995|-3.81|28|2023-08-10|15/06/2023|||||10.10000038147|1|2023-05-11|15/03/2023|-0||23620000||10.60000038147|1
2023-05-28 07:04:19|03364|1052408|VBX|46.15M|46150000|2.30|31398|48.39|22|2022-05-23|15/03/2022|||||1.4539999961853|1|2022-02-14|15/12/2021|||||1.4539999961853|1
2023-05-28 07:04:25|03365|19937|YOCG|43.63M|43630000|12.55|1534|-26.18|27|2023-08-16|15/06/2023|||||12.550000190735|1|2023-05-24|15/03/2023|||||12.64999961853|1
2023-05-28 07:04:32|03366|50009|2018|19.92B|19920000000|16.62|5484336|5.59|39|2023-08-23|15/06/2023||0.1294||4830000000|16.620000839233|1|2023-05-29|15/03/2023||0.1227||4920000000|16.620000839233|1
2023-05-28 07:04:38|03367|32502|1299|884.12B|884120000000|76.5|20254609|-3.47|26|2023-08-25|15/06/2023||0.28||17603000000|76.5|1|2023-05-29|15/03/2023|||||76.5|1
2023-05-28 07:04:44|03368|1155537|9988|1.63T|1630000000000|78.65|55947145|-13.57|28|2023-08-17|15/06/2023||1.99||247930000000|78.650001525879|1|2023-05-18|15/03/2023|1.49|1.34|231880000000|237310000000|85.449996948242|1
2023-05-28 07:04:49|03369|946376|0241|64.45B|64450000000|4.77|49769309|28.92|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2023-05-28 07:04:54|03370|100123|2020|235.82B|235820000000|83.25|9311051|1.52|23|2023-05-31|15/03/2023|||||83.25|1|2023-03-21|15/12/2022||3.42||30648000000|99.699996948242|1
2023-05-28 07:05:00|03371|101147|3988|1.17T|1170000000000|3.11|274334497|0|32|2023-08-30|15/06/2023||0.22|||3.1099998950958|1|2023-04-28|15/03/2023|0.19|0.24|166220000000||3.1400001049042|1
2023-05-28 07:05:07|03372|8580|2388|250.57B|250570000000|23.7|11669755|-23.18|39|2023-04-28|15/03/2023|||15230000000|15240000000|24.60000038147|1|2023-03-30|15/12/2022|1.28|2.68|64160000000|31254000000|25.25|1
2023-05-28 07:05:14|03373|1141315|1876|266.32B|266320000000|20.15|6693415|1.56|11|2023-07-27|15/06/2023||0.0224||2050000000|20.14999961853|1|2023-05-03|15/03/2023|0.0227|0.0213|1700000000|1700000000|22.64999961853|1
2023-05-28 07:05:20|03374|13884|1211|752.6B|752600000000|234.60|7030236|-12.66|39|2023-08-30|15/06/2023||1.96||158880000000|234.60000610352|1|2023-04-27|15/03/2023|1.42|1.92|120170000000|151020000000|232.80000305176|1
2023-05-28 07:05:27|03375|8572|0939|1.29T|1290000000000|5.090|332120291|-12.39|40|2023-08-30|15/06/2023||0.39|||5.0900001525879|1|2023-04-28|15/03/2023|0.35|0.39|200950000000||5.25|1
2023-05-28 07:05:35|03376|8581|2628|972.65B|972650000000|13.74|36074758|17.04|40|2023-08-24|15/06/2023||0.57||447675000000|13.739999771118|1|2023-04-27|15/03/2023|0.98|0.85|218420000000|109610000000|14|1
2023-05-28 07:05:41|03377|13888|2319|119.29B|119290000000|30.2|9293919|-22.16|24|2023-05-31|15/03/2023|||||30.200000762939|1|2023-03-29|15/12/2022||0.58||47006000000|33.900001525879|1
2023-05-28 07:05:48|03378|32495|3968|914.22B|914220000000|36|17624191|-25.16|39|2023-08-28|15/06/2023||1.69||95200000000|36|1|2023-04-26|15/03/2023|1.54|1.68|89830000000|90280000000|39.5|1
2023-05-28 07:05:54|03379|8573|0941|1.41T|1410000000000|64.4|27044804|27.27|25|2023-08-10|15/06/2023||1.41||521806000000|64.400001525879|1|2023-04-20|15/03/2023|1.31|1.41|250750000000|250731000000|67.699996948242|1
2023-05-28 07:06:00|03380|8567|0688|183.22B|183220000000|16.74|18493282|-27.53|40|2023-08-24|15/06/2023||1.17||111063000000|16.739999771118|1|2023-04-26|15/03/2023|||31900000000|36121000000|19.440000534058|1
2023-05-28 07:06:09|03381|8563|0386|776.13B|776130000000|5.02|153639348|21.55|39|2023-08-25|15/06/2023||0.1425||835200000000|5.0199999809265|1|2023-04-27|15/03/2023|0.173|0.1525|791330000000|821120000000|5.1799998283386|1
2023-05-28 07:06:15|03382|32494|1109|216.42B|216420000000|30.35|9821957|-14.02|26|2023-06-02|15/03/2023|||||30.35000038147|1|2023-03-29|15/12/2022||2.37||128267000000|35.299999237061|1
2023-05-28 07:06:23|03383|8568|0762|168.22B|168220000000|5.84|58440723|56.99|40|2023-08-16|15/06/2023||0.39||195874000000|5.8400001525879|1|2023-04-18|15/03/2023|||97220000000||6.4200000762939|1
2023-05-28 07:06:30|03384|8559|0267|276.65B|276650000000|9.51|10137340|6.85|30|2023-05-29|15/03/2023|||||9.5100002288818|1|2023-03-31|15/12/2022|0.87|1.40|496000000000|369557000000|9.1899995803833|1
2023-05-28 07:06:36|03385|954932|1113|154.56B|154560000000|43.10|4249819|-17.51|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2023-05-28 07:06:42|03386|8541|0001|185.57B|185570000000|48.45|4698407|-13.4|32|2023-08-03|15/06/2023||3.66||129444000000|48.450000762939|1|2023-05-31|15/03/2023|||||48.450000762939|1
2023-05-28 07:06:48|03387|8574|1038|107.97B|107970000000|42.85|1395185|-18.46|23|2023-08-02|15/06/2023||1.55||3410000000|42.849998474121|1|2023-05-29|15/03/2023|||||42.849998474121|1
2023-05-28 07:06:54|03388|8542|0002|145.9B|145900000000|57.75|2149943|-27.36|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2023-05-28 07:07:01|03389|8570|0883|615.99B|615990000000|12.48|98114057|4|24|2023-08-24|15/06/2023||0.63||87100000000|12.479999542236|1|2023-04-27|15/03/2023|0.68|0.63|97710000000|90100000000|12.5|1
2023-05-28 07:07:07|03390|50008|2007|40.76B|40760000000|1.49|166767176|-68.89|28|2023-05-31|15/03/2023|||||1.4900000095367|1|2023-03-30|15/12/2022||0.44||265211000000|2.170000076294|1
2023-05-28 07:07:12|03391|1093887|6098|30.93B|30930000000|9.17|25088011|-66.78|0||
2023-05-28 07:07:19|03392|100083|1093|85.94B|85940000000|7.23|37958090|-5.49|38|2023-08-21|15/06/2023||0.1743||8390000000|7.2300000190735|1|2023-05-25|15/03/2023|0.1199|0.13|8050000000|8050000000|7.4499998092651|1
2023-05-28 07:07:26|03393|49962|0027|215.56B|215560000000|49.35|8808549|20.66|39|2023-08-17|15/06/2023||0.4||9680000000|49.349998474121|1|2023-05-29|15/03/2023||-0.08||7380000000|49.349998474121|1
2023-05-28 07:07:32|03394|49968|0175|93.33B|93330000000|9.28|50138273|-36.44|29|2023-08-23|15/06/2023|||||9.2799997329712|1|2023-05-31|15/03/2023|||||9.2799997329712|1
2023-05-28 07:07:38|03395|1096193|6862|94.65B|94650000000|16.98|17266294|31.98|7|2023-03-23|15/12/2022||0.16||24115000000|21|1|2021-08-24|15/06/2021|0.02|0.02||25274000000|25.384603500366|1
2023-05-28 07:07:44|03396|8557|0101|54.44B|54440000000|12.1|4296494|-17.57|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|15.319999694824|1|2022-07-28|15/06/2022|0.43||5300000000||14.319999694824|1
2023-05-28 07:07:51|03397|8548|0011|208.58B|208580000000|109.1|1328300|-21.45|32|2023-08-07|15/06/2023||5.04||20537000000|109.09999847412|1|2023-05-29|15/03/2023|||||109.09999847412|1
2023-05-28 07:07:57|03398|8549|0012|128.05B|128050000000|26.45|2409748|-20.09|19|2023-03-22|15/12/2022|0.92|1.01|16050000000|18696000000|26.60000038147|1|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000|27.700000762939|1
2023-05-28 07:08:03|03399|13830|1044|40.5B|40500000000|34.85|1576367|-9.48|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2023-05-28 07:08:09|03400|8543|0003|136.78B|136780000000|7.33|16119600|-16.32|19|2023-03-21|15/12/2022|0.1||31230000000||7.0999999046326|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2023-05-28 07:08:17|03401|8564|0388|372.04B|372040000000|294|3746163|-11.12|40|2023-08-09|15/06/2023||2.48||5440000000|294|1|2023-04-26|15/03/2023|2.69|2.48|5560000000|5320000000|325|1
2023-05-28 07:08:24|03402|8545|0005|1.16T|1160000000000|610.8|18726308|12.32|34|2023-08-01|15/06/2023||2.28||124570000000|58.349998474121|1|2023-05-02|15/03/2023|4.08|1.96|158340000000|128260000000|56.150001525879|1
2023-05-28 07:08:30|03403|8577|1398|1.8T|1800000000000|4.23|238814423|-10|40|2023-08-31|15/06/2023||0.28|||4.2300000190735|1|2023-04-28|15/03/2023|0.25|0.315|218460000000||4.2199997901917|1
2023-05-28 07:08:37|03404|50066|2331|119.36B|119360000000|45.35|13973619|-13.87|25|2023-08-10|15/06/2023||0.83||13438000000|45.349998474121|1|2023-05-31|15/03/2023|||||45.349998474121|1
2023-05-28 07:08:43|03405|49988|0823|123.99B|123990000000|48.55|7935184|-28.99|19|2023-06-01|15/03/2023||1.52||6068000000|48.549999237061|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1
2023-05-28 07:08:49|03406|49991|0960|99.69B|99690000000|15.72|12692947|-59.33|25|2023-08-24|15/06/2023||1.33||97705000000|15.720000267029|1|2023-05-31|15/03/2023|||||15.720000267029|1
2023-05-28 07:08:54|03407|1096030|3690|786.49B|786490000000|126|28766549|-23.12|21|2023-08-25|15/06/2023||0.3997||66450000000|126|1|2023-05-25|15/03/2023|0.86|0.1435|58620000000|56880000000|130.39999389648|1
2023-05-28 07:09:00|03408|8555|0066|236.61B|236610000000|38.15|2568688|-11.28|19|2023-03-10|15/12/2022|0.82|-0.22|24780000000|25284000000|40.299999237061|1|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000|41.450000762939|1
2023-05-28 07:09:06|03409|8552|0017|47.77B|47770000000|18.98|5417528|-36.42|19|2023-02-25|15/12/2022|0.48|0.46|40190000000|33919000000|20.700000762939|1|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000|22|1
2023-05-28 07:09:14|03410|8569|0857|1.39T|1390000000000|5.22|156621180|26.39|40|2023-08-31|15/06/2023||0.185||796250000000|5.2199997901917|1|2023-04-28|15/03/2023|0.24|0.208|732470000000|808290000000|5.3400001525879|1
2023-05-28 07:09:20|03411|8579|2318|953.47B|953470000000|51.15|28768734|5.68|39|2023-08-23|15/06/2023||2.74||414333000000|51.150001525879|1|2023-04-25|15/03/2023|2.13|1.43||281600000000|52.650001525879|1
2023-05-28 07:09:25|03412|8546|0006|90.04B|90040000000|42.25|2620151|-19.29|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2023-05-28 07:09:31|03413|38075|1928|199.91B|199910000000|24.7|15143545|73.94|35|2023-08-11|15/06/2023||0.03||1650000000|24.700000762939|1|2023-04-20|15/03/2023|0.01|0.01|1270000000|1350000000|28.75|1
2023-05-28 07:09:37|03414|50011|2313|93.27B|93270000000|62.05|4404610|-38.38|18|2023-03-28|15/12/2022||1.36||13337000000|81.199996948242|1|2022-08-22|15/06/2022||1.15||12301000000|84.099998474121|1
2023-05-28 07:09:42|03415|8551|0016|294.99B|294990000000|101.80|2787055|5.06|19|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|110.69999694824|1|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000|94.050003051758|1
2023-05-28 07:09:50|03416|49999|1177|71.69B|71690000000|3.88|36132774|-9.56|38|2023-05-29|15/03/2023|||||3.8800001144409|1|2023-03-31|15/12/2022|0.098|0.06||16499000000|4.3800001144409|1
2023-05-28 07:09:55|03417|943521|2382|85.07B|85070000000|77.85|4886422|-30.37|31|2023-08-14|15/06/2023||1.20||17269000000|77.849998474121|1|2023-05-31|15/03/2023||||52259000000|77.849998474121|1
2023-05-28 07:10:00|03418|50040|0669|141B|141000000000|76.85|6229858|-23.23|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2023-05-28 07:10:10|03419|102047|0700|3.06T|3060000000000|322.40|21126953|-5.68|37|2023-08-16|15/06/2023||3.7||151830000000|322.39999389648|1|2023-05-17|15/03/2023|3.35|3.39|149990000000|146340000000|344.79998779297|1
2023-05-28 07:10:17|03420|943436|0288|59.12B|59120000000|4.18|17040828|-29.39|27|2023-08-15|15/06/2023||0.03||13833000000|4.1799998283386|1|2023-04-25|15/03/2023|0.0151||6740000000|6270000000|4.5500001907349|1
2023-05-28 07:10:22|03421|100118|1997|121.15B|121150000000|39.90|3060460|5.14|15|2023-08-02|15/06/2023||1.17||7307000000|39.900001525879|1|2023-03-07|15/12/2022|-2.43|1.04|6250000000|6863000000|44.700000762939|1
2023-05-28 07:10:27|03422|1167625|2269|181.67B|181670000000|42.95|22188287|-20.9|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2023-05-28 07:10:32|03423|1075487|1810|263.07B|263070000000|10.5|64332154|-9.48|24|2023-08-23|15/06/2023||0.0886||65580000000|10.5|1|2023-05-24|15/03/2023|0.17|0.1045|59480000000|58810000000|10.760000228882|1
2023-05-28 07:10:37|03424|49989|0868|47.77B|47770000000|11.58|8331345|-40.43|18|2023-02-27|15/12/2022|0.44||12100000000|12279000000|15.380000114441|1|2022-08-02|15/06/2022|0.82||13650000000|12279000000|15.60000038147|1
2023-05-28 07:10:43|03425|943468|0968|74.24B|74240000000|8.34|24636950|-37.2|28|2023-07-31|15/06/2023||0.23||12413000000|8.3400001525879|1|2023-05-31|15/03/2023|||||8.3400001525879|1
2023-05-28 07:10:48|03426|1081715|AL2SI|24.18M|24180000|1.7|15659|-60.83|23|2023-08-02|15/06/2023|||||1.7000000476837|1|2023-05-24|15/02/2023|||||1.6900000572205|1
2023-05-28 07:10:52|03427|1167759|TRACT|435.96M|435960000|5.94|1638|-40.48|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2023-05-28 07:10:57|03428|17634|ALAST|19.01M|19010000|1.48|7928|-58.31|26|2023-05-31|15/03/2023|||||1.4750000238419|1|2023-03-28|15/12/2022|-0.66||75940000||2.1099998950958|1
2023-05-28 07:11:03|03429|17629|ABS|190.73M|190730000|4.09|111227|-59.98|29|2023-05-31|15/03/2023|||||4.0900001525879|1|2023-04-28|15/12/2022|-0.14||329000||6.4200000762939|1
2023-05-28 07:11:08|03430|17675|BITI|358.47M|358470000|6.06|37196|-15.6|27|2023-05-29|15/03/2023|||||6.0599999427795|1|2023-03-21|15/12/2022|0.22||29880000||6.1999998092651|1
2023-05-28 07:11:15|03431|991239|ABEO|129.47M|129470000|17.25|1001|3.29|26|2023-05-31|15/03/2023|||||17.25|1|2023-03-01|15/12/2022|||||19.10000038147|1
2023-05-28 07:11:20|03432|949746|ABNX|35.56M|35560000|1.26|147132|-31.6|24|2023-05-17|15/03/2023|||1090000||1.7860000133514|1|2023-03-29|15/12/2022|-0.06||1200000||2.2000000476837|1
2023-05-28 07:11:28|03433|955665|ABVX|765.98M|765980000|18.10|62523|1|26|2023-05-31|15/03/2023|||||18.10000038147|1|2023-04-19|15/12/2022|-2.39|-1.76|||13|1
2023-05-28 07:11:33|03434|15274|ABO|61.83M|61830000|5.85|730|13.59|16|2023-03-30|15/12/2022|0.09||33510000||5.75|1|2022-09-16|15/06/2022|0.12||36350000||5.0999999046326|1
2023-05-28 07:11:38|03435|17630|CFMP|52.38M|52380000|0.356|15362|-25.83|26|2023-05-31|15/03/2023|||||0.35600000619888|1|2023-03-01|15/12/2022|-0.02||1840000||0.37700000405312|1
2023-05-28 07:11:44|03436|386|ACCP|8.08B|8080000000|31.29|808315|1.99|34|2023-07-27|15/06/2023||0.37||2053000000|31.290000915527|1|2023-04-27|15/03/2023|||1140000000||31.450000762939|1
2023-05-28 07:11:50|03437|1173818|AACSH_p|||9.95|56137|2.58}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2023-05-28 07:11:59|03438|17676|DTNC|5.32M|5320000|1.595|3127|-29.74|28|2023-05-31|15/03/2023|||||1.5950000286102|1|2023-03-16|15/12/2022|0.04||11210000||1.6299999952316|1
2023-05-28 07:12:05|03439|17677|ALATI|91.18M|91180000|4.54|8950|17.92|23|2023-05-17|15/03/2023|||138200000||4.6199998855591|1|2023-03-28|15/12/2022|-0.09||140700000|134800000|4.9699997901917|1
2023-05-28 07:12:11|03440|40297|ADOC|34.17M|34170000|3.83|49132|-25.63|27|2023-09-18|15/06/2023||-0.54||9000000|3.829999923706|1|2023-04-25|15/03/2023||-1.4|812000|1500000|2.8099999427795|1
2023-05-28 07:12:17|03441|7106|ADUX|8.72M|8720000|1.4|1861|-28.93|31|2023-07-26|15/06/2023|||||1.3999999761581|1|2023-05-29|15/03/2023|||||1.3999999761581|1
2023-05-28 07:12:22|03442|1055913|ALDVI|41.97M|41970000|4.22|25656|-19.16|14|2023-03-30|15/12/2022|-1.16||2340000||4.1999998092651|1|2022-09-20|15/06/2022|-0.48||1560000||4.5500001907349|1
2023-05-28 07:12:27|03443|17681|ALAVI|75.69M|75690000|19.9|251|2.05|25|2023-05-31|15/03/2023|||||19.89999961853|1|2023-03-01|15/12/2022|0.45||156400000||20.39999961853|1
2023-05-28 07:12:34|03444|6962|ADP|14.01B|14010000000|142|78802|2.16|34|2023-07-27|15/06/2023||2.59||1400000000|142|1|2023-04-26|15/03/2023|||1190000000|1170000000|137.80000305176|1
2023-05-28 07:12:39|03445|1082118|AFME|26.98M|26980000|1.3|13535|-68.62|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2023-05-28 07:12:46|03446|385|AIRF|4.25B|4250000000|1.66|14115347|-6.4|40|2023-07-28|15/06/2023||0.1173||7914000000|1.6555000543594|1|2023-05-05|15/03/2023|-0.122|-0.1172|6330000000|6330000000|1.4969999790192|1
2023-05-28 07:12:51|03447|17683|AKA|1.49B|1490000000|48.85|20986|0|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2023-05-28 07:12:57|03448|17824|AKW|384.45M|384450000|14.38|13660|-19.75|30|2023-05-04|15/03/2023|||274600000|268130000|13.89999961853|1|2023-04-06|15/12/2022|0.34||251300000|255500000|13.800000190735|1
2023-05-28 07:13:02|03449|17895|AAA|447.38M|447380000|10.25|1464|-25.72|20|2023-05-31|15/03/2023|||||10.25|1|2023-03-01|15/12/2022|0.07||86900000|86900000|9.1199998855591|1
2023-05-28 07:13:08|03450|7005|ABIO|1.52B|1520000000|47.14|58485|-5.64|29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2023-05-28 07:13:14|03451|1012045|ALDA|6.46B|6460000000|11.44|473795|-10.18|25|2023-08-03|15/06/2023|||||11.439999580383|1|2023-05-12|15/03/2023|||||11.170000076294|1
2023-05-28 07:13:18|03452|17678|ALDV|8.09M|8090000|0.06|8654|-27.71|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2023-05-28 07:13:24|03453|17684|ALNEO|19.54M|19540000|1.92|5165|-20|24|2023-05-31|15/03/2023|||||1.9199999570847|1|2023-03-01|15/12/2022|-0.27||5810000||2.2300000190735|1
2023-05-28 07:13:29|03454|17685|ALMP|1B|1000000000|27.5|1417|5.97|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2023-05-28 07:13:34|03455|17632|IMAF|2.36B|2360000000|117|3827|-17.26|29|2023-07-27|15/06/2023|||||117|1|2023-04-27|15/03/2023|||||119.19999694824|1
2023-05-28 07:13:39|03456|17686|AREIT|1.01B|1010000000|575|2|-10.85|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2023-05-28 07:13:45|03457|7048|LTEN|5.23B|5230000000|153.2|33007|22.76|32|2023-04-26|15/03/2023|||1040000000|1020000000|145.69999694824|1|2023-02-23|15/12/2022|9.2||999900000|999930000|144.69999694824|1
2023-05-28 07:13:50|03458|943297|ALTUR|34.16M|34160000|8.70|3801|23.93|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2023-05-28 07:13:55|03459|955666|AMPLI|160.28M|160280000|3.340|7536|20.58|26|2023-04-20|15/03/2023|||||3.2000000476837|1|2023-03-22|15/12/2022|-0.09||45210000||3.0999999046326|1
2023-05-28 07:14:01|03460|961654|AMUN|11.47B|11470000000|56.65|149716|5.89|29|2023-07-28|15/06/2023||1.45||789930000|56.650001525879|1|2023-04-28|15/03/2023|1.4|1.4|794000000|772480000|58.5|1
2023-05-28 07:14:07|03461|13813|APAM|2.35B|2350000000|32.54|213403|-14.68|40|2023-07-28|15/06/2023||||1790000000|32.540000915527|1|2023-05-03|15/03/2023|1.83|0.81|1880000000|1740000000|32.919998168945|1
2023-05-28 07:14:11|03462|1174451|ARAMI|443M|443000000|5.35|89481|-8|6|2022-12-01|15/09/2022|-0.48||896300000||4.5339999198914|1|2022-05-16|15/03/2022|-0.24||872600000||5.4949998855591|1
2023-05-28 07:14:16|03463|17633|ARGAN|1.64B|1640000000|71.5|29423|-35.35|24|2023-07-19|15/06/2023|||||71.5|1|2023-04-03|15/03/2023|||45200000||68.900001525879|1
2023-05-28 07:14:22|03464|6980|AKE|6.42B|6420000000|85.82|159832|-24.25|40|2023-07-28|15/06/2023||2.62||2680000000|85.819999694824|1|2023-05-05|15/03/2023|2.16|1.76|2520000000|2600000000|84.339996337891|1
2023-05-28 07:14:28|03465|17662|ARTE|109.21M|109210000|22.00|261|11.11|15|2023-05-09|15/12/2022|-0.73||42850000||21.799999237061|1|2022-09-29|15/06/2022|2.2||35490000||15.10000038147|1
2023-05-28 07:14:33|03466|32437|PRC|45.36M|45360000|6.82|6263|-15.59|14|2023-04-24|15/12/2022|0.04||3990000||6.4000000953674|1|2022-09-29|15/06/2022|0.08||3830000||6.0799999237061|1
2023-05-28 07:14:38|03467|17792|ARTO|1.28B|1280000000|4,820.0|8|-1.23|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2023-05-28 07:14:43|03468|978752|DMSIM|31.28M|31280000|0.021|104796|-85|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2023-05-28 07:14:49|03469|7111|ASY|667.76M|667760000|45.00|4932|19.68|30|2023-04-27|15/03/2023|||143800000|144000000|43|1|2023-03-14|15/12/2022|2.37||133000000|133000000|42.400001525879|1
2023-05-28 07:14:54|03470|13160|ALATA|47.89M|47890000|0.1252|289307|-20.36|25|2023-08-14|15/06/2023|||||0.12520000338554|1|2023-08-02|15/03/2023|||||0.12520000338554|1
2023-05-28 07:14:59|03471|943371|ATEME|111.67M|111670000|9.90|6250|-28.78|26|2023-05-10|15/03/2023|||||8.9799995422363|1|2023-03-23|15/12/2022|0.01||26100000|26100000|8.960000038147|1
2023-05-28 07:15:05|03472|7019|ATOS|1.52B|1520000000|13.81|1186291|-44.63|35|2023-07-28|15/06/2023||0.60||5611000000|13.814999580383|1|2023-04-27|15/03/2023|||2810000000||11.265000343323|1
2023-05-28 07:15:17|03473|17690|AUBT|589.16M|589160000|44.45|5000|-16.76|28|2023-04-20|15/03/2023|||139600000|139600000|46.950000762939|1|2023-03-22|15/12/2022|1.37||255100000|134100000|46.5|1
2023-05-28 07:15:22|03474|17691|AUCP|9.27M|9270000|6.55|450|67.09|26|2023-08-25|15/06/2023|||||6.5500001907349|1|2023-05-31|15/03/2023|||||6.5500001907349|1
2023-05-28 07:15:28|03475|17692|AUER|62.87M|62870000|6.56|1451|-42.2|24|2023-05-31|15/03/2023|||||6.5599999427795|1|2023-04-27|15/12/2022|-0.33||54200000|48800000|7.0999999046326|1
2023-05-28 07:15:33|03476|17693|ALAUR|21.11M|21110000|5.36|3463|-70.63|23|2023-05-31|15/03/2023|||||5.3600001335144|1|2023-04-27|15/12/2022|||||5.8000001907349|1
2023-05-28 07:15:38|03477|7129|AVOM|11.32M|11320000|0.1686|3022856|-87.96|27|2023-07-27|15/03/2023|||||0.16859999299049|1|2023-03-01|15/12/2022|||||0.25709998607635|1
2023-05-28 07:15:44|03478|14167|AXW|458.75M|458750000|22.1|4657|30.77|27|2023-07-26|15/06/2023|||||22.10000038147|1|2023-04-27|15/03/2023|||71800000||19.89999961853|1
2023-05-28 07:15:49|03479|7615|BAIN|2.65B|2650000000|108|860|26.46|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2023-05-28 07:15:54|03480|1011051|BALYO|17.93M|17930000|0.532|157563|-46.69|24|2023-04-20|15/03/2023|||7230000||0.51300001144409|1|2023-03-27|15/12/2022|0.01||11540000||0.66600000858307|1
2023-05-28 07:15:59|03481|17699|BBUI|6.47M|6470000|9.80|111|29.8|14|2022-09-30|15/06/2022|-1.12||5000000||7.0999999046326|1|2022-04-29|15/12/2021|0.86||5480000||8.6999998092651|1
2023-05-28 07:16:04|03482|17656|BASS|786.11M|786110000|49.00|450|-24.15|27|2023-05-31|15/03/2023|||||49|1|2023-03-30|15/12/2022|4||718200000||50|1
2023-05-28 07:16:10|03483|17700|BATD|221.28M|221280000|30.3|4033|-15.6|29|2023-05-31|15/03/2023||||125200000|30.299999237061|1|2023-03-22|15/12/2022|1.22||129900000|129900000|32.700000762939|1
2023-05-28 07:16:14|03484|1173833|BLV|1.12B|1120000000|11.68|23228|20.79|10|2023-08-02|15/06/2023||-0.0322|||11.680000305176|1|2023-04-27|15/03/2023|-0.0322|-0.0322||199000000|9.9399995803833|1
2023-05-28 07:16:20|03485|7056|CHBE|1.29B|1290000000|16.06|78895|35.87|31|2023-05-10|15/03/2023|||478200000|390300000|15.239999771118|1|2023-03-22|15/12/2022|0.61||475800000|475850000|16.200000762939|1
2023-05-28 07:16:26|03486|7033|BICP|2.53B|2530000000|58.5|53523|4.84|40|2023-07-26|15/06/2023|||||58.5|1|2023-04-25|15/03/2023|1.17||539000000|533000000|57.900001525879|1
2023-05-28 07:16:32|03487|17702|BGBN|96.06M|96060000|5.19|31111|-65.24|28|2023-05-29|15/03/2023||||71200000|5.1900000572205|1|2023-01-23|15/12/2022|||79500000||6.710000038147|1
2023-05-28 07:16:38|03488|7078|BIOX|11.27B|11270000000|95.56|125129|-2.63|33|2023-04-27|15/03/2023|||905700000|894000000|94.319999694824|1|2023-03-08|15/12/2022|1.89|2.16|1030000000|1020000000|92.199996948242|1
2023-05-28 07:16:43|03489|17704|BLEE|211.44M|211440000|188|31|-1.05|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2023-05-28 07:16:48|03490|7031|BOIR|678.23M|678230000|39.05|5645|-8.44|34|2023-09-06|15/06/2023||||115500000|39.049999237061|1|2023-04-27|15/03/2023|||132300000|132000000|38|1
2023-05-28 07:16:54|03491|13163|BOLL|17.18B|17180000000|5.86|1317188|17.08|32|2023-07-28|15/06/2023|||||5.8550000190735|1|2023-05-31|15/03/2023|||||5.8550000190735|1
2023-05-28 07:16:59|03492|7113|BOND|377.12M|377120000|11.74|18592|-30.86|30|2023-05-04|15/03/2023|||572200000|572200000|11.439999580383|1|2023-03-03|15/12/2022|0.44||672100000|673000000|13.300000190735|1
2023-05-28 07:17:04|03493|945125|BIOS|3.04M|3040000|0.13|200352|-55.56|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2023-05-28 07:17:10|03494|1153014|ALBOO|4.86K|4860|0.0005|29295628|-99.88|6|2022-10-13|15/06/2022|-0.39||-12270||0.33700001239777|1|2021-09-27|15/06/2021|-0.98||38000||0.86799997091293|1
2023-05-28 07:17:20|03495|17638|BDRP|237.27M|237270000|4.3|8227|33.54|25|2023-07-21|15/06/2023|||||4.3000001907349|1|2023-05-31|15/03/2023|||||4.3000001907349|1
2023-05-28 07:17:26|03496|8788|BVI|11.04B|11040000000|24.41|698038|-9.26|34|2023-07-26|15/06/2023||0.56||2902000000|24.409999847412|1|2023-04-20|15/03/2023|||1400000000|1370000000|25.870000839233|1
2023-05-28 07:17:32|03497|17707|BULY|848.41M|848410000|484|76|-5.84|24|2023-07-27|15/06/2023|||||484|1|2023-05-31|15/03/2023|||||484|1
2023-05-28 07:17:37|03498|17708|CAT31|325.97M|325970000|71.21|429|-8.71|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2023-05-28 07:17:42|03499|17709|CAFO|83.89M|83890000|9.02|2214|-11.13|24|2023-05-31|15/03/2023|||||9.0200004577637|1|2023-03-01|15/12/2022|||||9.3800001144409|1
2023-05-28 07:17:48|03500|943236|CRTO|499.65M|499650000|79.52|293|4.08|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2023-05-28 07:17:57|03501|40300|CNDF|733.83M|733830000|12.68|3849|-24.97|29|2023-07-24|15/06/2023|||||12.684000015259|1|2023-05-29|15/03/2023|||||12.684000015259|1
2023-05-28 07:18:04|03502|40303|CALCi|657.4M|657400000|89|436|3.61|12|2023-04-03|15/12/2022|3.81||408600000||78.099998474121|1|2022-08-31|15/06/2022|14.17||428100000||80.26000213623|1
2023-05-28 07:18:10|03503|40309|CRBP2|1.04B|1040000000|18.80|4006|-8|12|2023-03-30|15/12/2022|0.61||568200000||17.14999961853|1|2022-08-09|15/06/2022|2.85||595400000||18.708000183105|1
2023-05-28 07:18:15|03504|943230|CCNP|472.35M|472350000|78.00|362|-7.69|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2023-05-28 07:18:20|03505|943238|CAIF|1.82B|1820000000|65.08|439|-14.03|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2023-05-28 07:18:25|03506|40311|CRLA|1.03B|1030000000|52.03|764|-1.83|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2023-05-28 07:18:29|03507|943234|CIV|352.89M|352890000|58.50|199|-10.28|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2023-05-28 07:18:35|03508|943235|CRLO|481.32M|481320000|59.4|272|-8.62|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2023-05-28 07:18:39|03509|943237|CRSU|622.41M|622410000|136|246|0.74|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2023-05-28 07:18:44|03510|17720|CCAP|3.78B|3780000000|6750|4|11.57|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2023-05-28 07:18:49|03511|17710|ALCAP|18.67M|18670000|8.52|2148|-57.08|24|2023-06-28|15/03/2023|||||8.5200004577637|1|2023-03-01|15/12/2022|||||12.39999961853|1
2023-05-28 07:18:54|03512|17728|CARM|1.96B|1960000000|13.62|63255|-8.59|24|2023-07-25|15/06/2023|||||13.619999885559|1|2023-04-20|15/03/2023|||86400000||14.939999580383|1
2023-05-28 07:18:59|03513|17711|CRPP|1.85M|1850000|5.8|13|-73.39|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2023-05-28 07:19:05|03514|6959|CASP|685.36M|685360000|6.33|542619|-64.44|29|2023-07-27|15/06/2023||||8970000000|6.3249998092651|1|2023-05-04|15/03/2023||||8200000000|8.3649997711182|1
2023-05-28 07:19:11|03515|17640|YAS|131.9M|131900000|7.51|7578|-0.13|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2023-05-28 07:19:16|03516|17848|CATGR|230.77M|230770000|7.52|65904|3.3|25|2023-07-17|15/05/2023|||||7.5199999809265|1|2023-05-31|15/02/2023|||||7.5199999809265|1
2023-05-28 07:19:23|03517|40305|CBOT|137.15M|137150000|3.83|15337|1.59|27|2023-05-31|15/03/2023|||||3.829999923706|1|2023-03-22|15/12/2022|0.18||48800000||3.6900000572205|1
2023-05-28 07:19:29|03518|7728|CGDM|261.45M|261450000|19.14|3346|-21.88|34|2023-04-27|15/03/2023|||145900000|142900000|18.819999694824|1|2023-03-23|15/12/2022|1.36||287600000|159000000|17.059999465942|1
2023-05-28 07:19:35|03519|101936|CYAD|11.88M|11880000|0.53|26644|-73.07|30|2023-08-03|15/06/2023||-0.4486|||0.52600002288818|1|2023-05-05|15/03/2023|||||0.62999999523163|1
2023-05-28 07:19:39|03520|17716|CFI|512.2K|512200|0.6000|839|-15.49|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2023-05-28 07:19:45|03521|7051|GEPH|472.15M|472150000|0.663|9680848|-34.68|39|2023-07-27|15/06/2023|||||0.66280001401901|1|2023-05-03|15/03/2023|-0.02|-0.03|178100000|156000000|0.64139997959137|1
2023-05-28 07:19:50|03522|7089|CRIP|297.73M|297730000|12.4|44582|-32.24|24|2023-05-23|15/03/2023|||169700000|177000000|14.300000190735|1|2023-03-09|15/12/2022|0.92||167300000||14.010000228882|1
2023-05-28 07:19:54|03523|17806|CHSS|2.4M|2400000|5.00|37|1.21|9|2022-10-18|15/06/2022|-0.02||1100000||5.1999998092651|1|2021-07-07|15/12/2020|-0.11||1360000||4.6999998092651|1
2023-05-28 07:20:00|03524|6954|DIOR|144.33B|144330000000|800|4671|40.47|32|2023-07-26|15/06/2023|||||800|1|2023-04-12|15/03/2023|||||814|1
2023-05-28 07:20:05|03525|17718|ALCBX|4.1M|4100000|0.0334|130769|-53.61|23|2023-05-31|15/03/2023|||||0.03339999914169|1|2023-03-01|15/12/2022|-0.01||7570000||0.03750000149012|1
2023-05-28 07:20:10|03526|17653|IFDE|77.39M|77390000|66.00|55|26.92|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2023-05-28 07:20:16|03527|17722|ALCIS|72.44M|72440000|9.32|1455|0|26|2023-05-29|15/03/2023|||||9.3199996948242|1|2023-04-13|15/12/2022|0.31||82200000||10.050000190735|1
2023-05-28 07:20:22|03528|7154|AVQ|87.36M|87360000|1.92|104068|-39.43|25|2023-05-10|15/03/2023|||91000000||2.3099999427795|1|2023-03-29|15/12/2022|-0.08||218000000|202500000|1.8799999952316|1
2023-05-28 07:20:26|03529|7148|CNIM|21.18M|21180000|7.46|164|0|6|2021-09-29|15/06/2021|-27.41||267600000||12.14999961853|1|2021-05-25|15/12/2020|-34.9||354300000||16.299999237061|1
2023-05-28 07:20:33|03530|989560|CNV|1.41B|1410000000|4.090|1913|-20.12|27|2023-07-25|15/06/2023|||||4.0900001525879|1|2023-05-29|15/03/2023|||||4.0900001525879|1
2023-05-28 07:20:40|03531|6997|CNPP|14.29B|14290000000|20.82|685178|-0.48|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2023-05-28 07:20:46|03532|943321|COFA|1.99B|1990000000|13.36|326315|24.63|30|2023-08-10|15/06/2023|||||13.359999656677|1|2023-05-25|15/03/2023|||475000000|405000000|12.25|1
2023-05-28 07:20:52|03533|17724|COHE|24.22M|24220000|4.26|4610|73.17|28|2023-05-29|15/03/2023|||||4.2600002288818|1|2023-04-20|15/12/2022|||||3.2400000095367|1
2023-05-28 07:20:57|03534|17725|COLP|3.85B|3850000000|118|705|-5.6|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2023-05-28 07:21:01|03535|7093|ODET|6.4B|6400000000|1508|350|22.2|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2023-05-28 07:21:07|03536|7768|CDAF|743.93M|743930000|14.78|42491|-8.08|30|2023-07-25|15/06/2023|||||14.779999732971|1|2023-05-23|15/03/2023|||476200000|473770000|14.699999809265|1
2023-05-28 07:21:11|03537|17727|CRTS|9.19M|9190000|127|30|-2.31|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2023-05-28 07:21:18|03538|7015|CVO|4.28B|4280000000|45.64|169222|-33.08|32|2023-07-20|15/06/2023||2.39|||45.639999389648|1|2023-04-20|15/03/2023|||233200000|160000000|54.200000762939|1
2023-05-28 07:21:24|03539|17647|COVH|2.55B|2550000000|17.2|2261|-1.71|31|2023-07-18|15/06/2023|||||17.200000762939|1|2023-04-19|15/03/2023|||||18.10000038147|1
2023-05-28 07:21:29|03540|943229|CRAP|560.42M|560420000|75.20|272|7.43|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2023-05-28 07:21:34|03541|943239|CMO|361.79M|361790000|69.00|278|2.22|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2023-05-28 07:21:39|03542|17729|CROS|85.06M|85060000|8|727|42.86|15|2023-04-28|15/12/2022|-0.01||515000||14.800000190735|1|2022-09-30|15/06/2022|0.57||599000||7.9499998092651|1
2023-05-28 07:21:44|03543|7718|SIGF|281.82M|281820000|11.50|114459|72.67|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2023-05-28 07:21:50|03544|17734|AM|13.55B|13550000000|164.5|51849|4.11|31|2023-07-20|15/06/2023||3.57||2377000000|164.5|1|2023-05-31|15/03/2023|||||164.5|1
2023-05-28 07:21:56|03545|40314|DBV|314.68M|314680000|3.35|172154|15.12|33|2023-07-31|15/06/2023||-0.3872||934500|3.3480000495911|1|2023-05-04|15/03/2023|-0.3998|-0.3853|2000000|1120000|2.8580000400543|1
2023-05-28 07:22:00|03546|1176406|DEE_p|||9.7|48038|-2.02}|4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2023-05-28 07:22:05|03547|17679|DKUPL|113.63M|113630000|28.40|1216|-10.41|25|2023-05-22|15/03/2023|||||28.60000038147|1|2023-04-03|15/12/2022|1.03||92170000||27.39999961853|1
2023-05-28 07:22:10|03548|17736|ALDLT|515.63M|515630000|72|832|-10.11|23|2023-05-10|15/03/2023|||107300000||65|1|2023-04-03|15/12/2022|4.72||112800000||71|1
2023-05-28 07:22:16|03549|9069|DBG|782.64M|782640000|4.91|221337|-37.45|31|2023-05-24|15/03/2023|0.41||1820000000|1954000000|5.3400001525879|1|2023-03-01|15/12/2022|||1080000000|1080000000|6.1050000190735|1
2023-05-28 07:22:21|03550|7026|DVTM|1.39B|1390000000|168.5|83812|0|25|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2023-05-28 07:22:28|03551|17738|ALDMS|18.7M|18700000|1.16|8773|18.37|27|2023-05-31|15/03/2023|||||1.1599999666214|1|2023-03-01|15/12/2022|||||1.2450000047684|1
2023-05-28 07:22:35|03552|17919|DPAP|48.9M|48900000|500|8|2.04|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2023-05-28 07:22:41|03553|13146|EDEN|15B|15000000000|60.24|476581|30.45|34|2023-07-25|15/06/2023||0.96||569000000|60.240001678467|1|2023-04-20|15/03/2023|||519000000|509000000|57.680000305176|1
2023-05-28 07:22:47|03554|17743|ALGID|7.21M|7210000|0.697|72332|-18|26|2023-05-31|15/03/2023|||||0.69700002670288|1|2023-04-27|15/12/2022|||||0.89600002765656|1
2023-05-28 07:22:52|03555|6995|FOUG|9.67B|9670000000|101.4|196357|7.17|33|2023-05-10|15/03/2023|||4950000000|3681000000|106|1|2023-02-22|15/12/2022|5.7||5690000000|10547000000|103.55000305176|1
2023-05-28 07:22:58|03556|100156|EKI|209.01M|209010000|7.89|24697|22.52|28|2023-07-27|15/06/2023|||||7.8899998664856|1|2023-04-13|15/03/2023|||31900000|34000000|9.079999923706|1
2023-05-28 07:23:03|03557|391|EDF|48B|48000000000|12|897843|42.08|27|2023-07-28|15/06/2023|||||12|1|2023-05-29|15/03/2023|||||12|1
2023-05-28 07:23:09|03558|17644|EDSP|650.98M|650980000|90.8|774|-13.11|15|2023-04-28|15/12/2022|5.53||639700000||88.800003051758|1|2022-07-29|15/06/2022|2.13||653100000||104.5|1
2023-05-28 07:23:14|03559|17744|EEMA|18.33M|18330000|3.220|712|-1.83|16|2023-04-28|15/12/2022|-0.17||102000||3.2599999904633|1|2022-11-25|15/06/2022|-0.26||50000||3.2799999713898|1
2023-05-28 07:23:19|03560|943369|ELIOR|724.44M|724440000|2.87|862290|2.79|30|2023-07-27|15/06/2023|||||2.8659999370575|1|2023-05-17|15/03/2023|-0.14|0.05|1250000000|2455000000|3.8559999465942|1
2023-05-28 07:23:25|03561|945685|ELIS|3.93B|3930000000|17.06|367031|15.19|28|2023-07-26|15/06/2023|||||17.059999465942|1|2023-05-10|15/03/2023|||1010000000||17.889999389648|1
2023-05-28 07:23:31|03562|6948|ERMT|2.25B|2250000000|84.55|69393|-41.41|31|2023-07-26|15/06/2023||||1816000000|84.550003051758|1|2023-04-27|15/03/2023|||775000000|828000000|90.199996948242|1
2023-05-28 07:23:37|03563|943352|ERYP|31.49M|31490000|0.923|276481|-20.98|27|2023-09-11|15/06/2023||-0.21||314000|0.92299997806549|1|2023-05-09|15/03/2023||-0.2||294000|0.81099998950958|1
2023-05-28 07:23:43|03564|17749|ESIG|633.83M|633830000|110.5|2110|68.96|29|2023-05-04|15/03/2023|||60800000||77.599998474121|1|2023-02-28|15/12/2022|0.17||49590000||76.599998474121|1
2023-05-28 07:23:49|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|-57.8|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2023-05-28 07:23:55|03566|7042|ESSF|557.12M|557120000|43.34|16739|-17.29|26|2023-05-29|15/03/2023|||||43.340000152588|1|2023-03-23|15/12/2022|-27.66||12880000000||52.799999237061|1
2023-05-28 07:24:03|03567|17819|EFIN|20.16M|20160000|0.2980|1141|12.03|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2023-05-28 07:24:08|03568|25448|EURA|4.76B|4760000000|62.90|114699|-13.48|31|2023-07-27|15/06/2023|||||62.900001525879|1|2023-05-15|15/03/2023|||||64.150001525879|1
2023-05-28 07:24:14|03569|13135|EURR|201.22M|201220000|3.22|4901|-6.12|29|2023-08-10|15/06/2023|||||3.2200000286102|1|2023-05-29|15/03/2023|0.1||8200000||3.2200000286102|1
2023-05-28 07:24:19|03570|943375|ENX|6.77B|6770000000|63.4|141643|-20.11|31|2023-07-27|15/06/2023||1.29||380990000|63.400001525879|1|2023-05-16|15/03/2023|1.37|1.29|372300000|373980000|69.900001525879|1
2023-05-28 07:24:24|03571|17752|ALECP|65.46M|65460000|0.532|14459|2.7|27|2023-08-11|15/06/2023|||||0.53200000524521|1|2023-06-28|15/03/2023|||||0.53200000524521|1
2023-05-28 07:24:30|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|0.32|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2023-05-28 07:24:37|03573|7017|ETL|1.51B|1510000000|6.05|583165|-45.64|34|2023-07-28|15/06/2023||0.84||563790000|6.0549998283386|1|2023-05-11|15/03/2023|||272000000|270000000|6.3449997901917|1
2023-05-28 07:24:42|03574|17737|EGR|75.62M|75620000|2.55|5449|-11.76|25|2023-05-31|15/03/2023|||||2.5499999523163|1|2023-04-27|15/12/2022|0.21||||2.6800000667572|1
2023-05-28 07:24:47|03575|7747|EXEP|347.26M|347260000|51.2|881|-10.18|27|2023-07-25|15/06/2023|||||51.200000762939|1|2023-05-26|15/03/2023|||||52.200000762939|1
2023-05-28 07:24:51|03576|17755|EEPC|193.44M|193440000|92.00|201|53.33|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2023-05-28 07:24:57|03577|6958|EPED|4.17B|4170000000|21.16|1402210|-7.97|34|2023-07-27|15/06/2023||1.04||6940000000|21.159999847412|1|2023-04-18|15/03/2023|||6640000000|6440000000|21.159999847412|1
2023-05-28 07:25:02|03578|17758|ABLD|93.47M|93470000|5.8|2|78.46|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||0.0016073194856578|2022-05-18
2023-05-28 07:25:11|03579|17756|FSDV|2.27M|2270000|20|1|-14.53|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2023-05-28 07:25:16|03580|17712|FCMC|287.30M|287300000|1640|7|31.2|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2023-05-28 07:25:21|03581|943348|FALG|30.58M|30580000|0.765|67491|-69.33|18|2023-05-10|15/03/2023|||||0.98500001430511|1|2023-04-20|15/12/2022|-0.24||1500000||0.99000000953674|1
2023-05-28 07:25:26|03582|17760|SACP|59.87M|59870000|27.6|1|-0.72|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2023-05-28 07:25:32|03583|17761|PADI|451.42M|451420000|187.00|4|2.19|24|2023-05-31|15/03/2023|||||187|1|2023-03-01|15/12/2022|||||189|1
2023-05-28 07:25:37|03584|943357|FGA|202.71M|202710000|4.95|3558|-4.99|25|2023-07-05|15/03/2023|||||4.9499998092651|1|2023-03-01|15/12/2022|||||5.5|1
2023-05-28 07:25:42|03585|17762|ILSB|17.2M|17200000|9.00|527|5.88|11|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1|2022-04-29|15/12/2021|0.16||1670000||7.5500001907349|1
2023-05-28 07:25:46|03586|40307|CFOA|37.7M|37700000|58|1974|1712.5|0||
2023-05-28 07:25:51|03587|17763|FINM|2.18M|2180000|0.1090|135|-44.95|26|2023-05-31|15/03/2023|||||0.1089999973774|1|2023-03-01|15/12/2022|||||0.11200000345707|1
2023-05-28 07:25:57|03588|17764|LINP|24.83M|24830000|4.4|400|-81.97|15|2023-04-27|15/12/2022|-14.18||17880000000||6.25|1|2022-08-01|15/06/2022|-6.38||16140000000||11.5|1
2023-05-28 07:26:02|03589|17765|FIPP|14.3M|14300000|0.124|11744|-17.33|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2023-05-28 07:26:08|03590|41353|FNAC|892.57M|892570000|33.3|32373|-29.3|28|2023-07-27|15/06/2023||||1610000000|33.299999237061|1|2023-04-20|15/03/2023|||1780000000|1750000000|35.340000152588|1
2023-05-28 07:26:13|03591|17767|BLIM|1.41M|1410000|0.88|232|-0.56|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2023-05-28 07:26:17|03592|17768|ATLD|175.61M|175610000|40.4|139|-6.91|12|2023-04-07|15/12/2022|0.94||100700000||42.400001525879|1|2022-08-01|15/06/2022|1.19||86030000||39.799999237061|1
2023-05-28 07:26:22|03593|17769|LOEX|15M|15000000|1.60|474|-78.67|15|2023-04-27|15/12/2022|-8.27||17880000000||2.5|1|2022-08-01|15/06/2022|-3.43||16140000000||8.3000001907349|1
2023-05-28 07:26:28|03594|17770|INEA|398.97M|398970000|36.9|467|-19.18|24|2023-07-27|15/06/2023|||||36.900001525879|1|2023-05-31|15/03/2023|||||36.900001525879|1
2023-05-28 07:26:33|03595|17771|FLYP|3.07B|3070000000|71.8|357|-18.96|29|2023-07-27|15/06/2023|||||71.800003051758|1|2023-04-20|15/03/2023|||54350000||79.800003051758|1
2023-05-28 07:26:38|03596|17680|MHM|7.75M|7750000|0.0254|5724431|-1.55|10|2021-03-18|15/06/2020|-0.03||126000||0.03400000184774|1|2020-08-06|15/12/2019|-0.01||108000||0.02950000017881|1
2023-05-28 07:26:43|03597|17775|SPOE|81.19M|81190000|7.7|97|12.41|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2023-05-28 07:26:48|03598|40318|FOEQ|101.05M|101050000|715|4|24.35|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2023-05-28 07:26:54|03599|17777|FREY|933.03M|933030000|33|3517|0.61|26|2023-05-31|15/03/2023|||||33|1|2023-03-09|15/12/2022|2.06||64520000||35|1
2023-05-28 07:27:00|03600|17778|FROB|3.74B|3740000000|550.00|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||434|1|2021-04-06|15/12/2020|5.52||1720000000||434|1
2023-05-28 07:27:05|03601|17721|GALIM|473.17M|473170000|14.60|6|11.45|12|2023-02-16|15/12/2022|0.31||22470000||14.300000190735|1|2022-07-28|15/06/2022|0.51||22200000||12.89999961853|1
2023-05-28 07:27:10|03602|7709|GAUM|300.6M|300600000|96.5|110|-12.27|26|2023-05-31|15/03/2023|||||96.5|1|2023-03-01|15/12/2022|-2.64||107900000||100|1
2023-05-28 07:27:16|03603|943359|GTT|3.48B|3480000000|94.55|69750|-29.12|32|2023-07-27|15/06/2023|||||94.550003051758|1|2023-04-20|15/03/2023|||80000000|89000000|92.699996948242|1
2023-05-28 07:27:22|03604|17779|GEAP|96.11M|96110000|87.5|19|-0.57|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2023-05-28 07:27:28|03605|6953|GFCP|7.04B|7040000000|95.45|135776|-12.11|32|2023-07-19|15/06/2023||2.93||331260000|95.449996948242|1|2023-04-20|15/03/2023|||166700000|166700000|96.949996948242|1
2023-05-28 07:27:34|03606|17649|GENX|219.96M|219960000|9.7|5617|1.68|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2023-05-28 07:27:39|03607|976469|GNRO|46.49M|46490000|1.87|3003|-38.28|24|2023-05-29|15/03/2023|||||1.8700000047684|1|2023-04-05|15/12/2022|-0.26||||2.2999999523163|1
2023-05-28 07:27:44|03608|19720|GNFT|194.81M|194810000|3.92|88811|18.07|24|2023-05-11|15/03/2023|||||3.8399999141693|1|2023-04-13|15/12/2022|-0.48|-0.83|26570000|13570000|3.539999961853|1
2023-05-28 07:27:49|03609|943363|GVI|1.03M|1030000|0.0149|5907427|-84.48|25|2023-05-05|15/03/2023|||||0.01539999991655|1|2023-04-20|15/12/2022|-0.05||515000||0.01869999989867|1
2023-05-28 07:27:54|03610|985893|SIGHT|34.67M|34670000|0.75|435582|-67.98|24|2023-07-26|15/06/2023|||||0.7509999871254|1|2023-04-20|15/03/2023|||||2.4500000476837|1
2023-05-28 07:28:00|03611|13102|GETP|9.04B|9040000000|16.71|957743|-9.46|34|2023-07-20|15/06/2023||||878940000|16.715000152588|1|2023-04-20|15/03/2023|||506900000|507000000|15.239999771118|1
2023-05-28 07:28:06|03612|7573|GLTN|616.49M|616490000|21.00|16515|16.67|31|2023-07-20|15/06/2023|||||21|1|2023-04-20|15/03/2023|||351100000|351000000|23.75|1
2023-05-28 07:28:11|03613|17899|VLTZ|56.69M|56690000|38.3|2683|-76.06|26|2023-06-28|15/03/2023|||||38.299999237061|1|2023-03-28|15/12/2022|||12200000||61.400001525879|1
2023-05-28 07:28:17|03614|7162|CITT|837.11M|837110000|75.4|1910|16.72|29|2023-04-26|15/03/2023|||583000000||73.400001525879|1|2023-03-28|15/12/2022|3.59||588500000||74.800003051758|1
2023-05-28 07:28:22|03615|7214|GFLO|160.68M|160680000|21.0000|8688|23.53|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2023-05-28 07:28:29|03616|17650|EXA|305.47M|305470000|17.86|10312|-2.62|28|2023-05-31|15/03/2023|||||17.860000610352|1|2023-03-21|15/12/2022|||72800000||18.60000038147|1
2023-05-28 07:28:34|03617|17798|IRD|127.95M|127950000|44.20|1004|75.36|11|2022-09-30|15/06/2022|2.11||13460000||22.995000839233|1|2022-04-29|15/12/2021|2.52||6770000||25.254999160767|1
2023-05-28 07:28:39|03618|17780|JAJP|5.63M|5630000|1.58|1023|-3.07|12|2022-12-12|15/09/2022|0.11||14500000||1.6699999570847|1|2022-09-12|15/03/2022|-0.02||13780000||1.3799999952316|1
2023-05-28 07:28:44|03619|7529|OPEN|270.03M|270030000|33.5|14119|0|25|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1
2023-05-28 07:28:49|03620|7108|PARP|201.88M|201880000|21|1034|9.95|29|2023-06-28|15/04/2023|||||21|1|2023-03-14|15/01/2023|||116400000||22.200000762939|1
2023-05-28 07:28:54|03621|17651|GPEP|207.03M|207030000|53.6|434|25.82|23|2023-05-31|15/03/2023|||||53.599998474121|1|2023-03-01|15/12/2022|2.86||119000000||46|1
2023-05-28 07:29:01|03622|6999|SEBF|5.27B|5270000000|95.7|57684|-5.15|34|2023-07-26|15/06/2023||||1790000000|95.699996948242|1|2023-04-28|15/03/2023|||1820000000|1860000000|99.099998474121|1
2023-05-28 07:29:14|03623|17746|SFPI|202.85M|202850000|2.205|11091|-19.82|26|2023-05-31|15/03/2023|||||2.204999923706|1|2023-03-01|15/12/2022|||||2.6549999713898|1
2023-05-28 07:29:20|03624|7373|GRBT|216.05M|216050000|17.12|13960|-33.51|30|2023-04-20|15/03/2023|||179800000|179800000|16.60000038147|1|2023-03-22|15/12/2022|-3.57||184000000|184070000|19.299999237061|1
2023-05-28 07:29:25|03625|17781|GTCN|103.56M|103560000|6.79|9239|-46.95|26|2023-05-31|15/03/2023|||||6.789999961853|1|2023-03-23|15/12/2022|0.15||89900000|61900000|8.3800001144409|1
2023-05-28 07:29:31|03626|7032|PYHE|93.79M|93790000|3.18|10158|-24.29|32|2023-06-07|15/06/2023|||||3.1800000667572|1|2023-04-25|15/03/2023|||196150000||3.4100000858307|1
2023-05-28 07:29:36|03627|7693|ALHEX|112.67M|112670000|16.45|2749|-41.25|29|2023-05-03|15/03/2023|||278600000|261000000|17.85000038147|1|2023-03-22|15/12/2022|-4.98||299700000|299700000|17.950000762939|1
2023-05-28 07:29:42|03628|7202|HIGH|96.64M|96640000|4.8|11470|-9.77|28|2023-04-26|15/03/2023|||||4.9800000190735|1|2023-03-28|15/12/2022|-0.2||73690000||4.960000038147|1
2023-05-28 07:29:49|03629|17851|ALHOP|44.11M|44110000|16.95|1126|18.53|26|2023-05-31|15/03/2023|||||16.950000762939|1|2023-02-07|15/12/2022|0.98||85500000|85500000|18.299999237061|1
2023-05-28 07:29:53|03630|17787|LZTL|8.86M|8860000|1.2|670|-21.57|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2023-05-28 07:29:58|03631|1174519|HDF|196.22M|196220000|13.7|3036|-52.01|6|2023-05-31|15/03/2023|||||13.699999809265|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2023-05-28 07:30:02|03632|1175169|I2PO|||8.50|90|-3.41}|0||
2023-05-28 07:30:08|03633|9109|ICAD|2.87B|2870000000|37.84|113845|-29.82|32|2023-07-24|15/06/2023||2.62|||37.840000152588|1|2023-04-24|15/03/2023|||227000000|177000000|42.419998168945|1
2023-05-28 07:30:13|03634|40319|IDLA|1.47B|1470000000|258|3018|-1.71|27|2023-07-24|15/06/2023|||||258|1|2023-04-24|15/03/2023|||630400000|630000000|284|1
2023-05-28 07:30:18|03635|17789|IDVP|389.23M|389230000|55.6|564|2.96|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2023-05-28 07:30:35|03636|17790|IGXA|272.99M|272990000|210.00|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2023-05-28 07:30:41|03637|6967|IMTP|2.8B|2800000000|33.16|102143|-3.6|40|2023-07-27|15/06/2023|||||33.159999847412|1|2023-05-02|15/03/2023|||997000000|1023000000|37.240001678467|1
2023-05-28 07:30:46|03638|17791|FINA|363.39M|363390000|54|583|-10.3|12|2023-03-20|15/12/2022|-1.85||12850000||57.799999237061|1|2022-07-22|15/06/2022|8.37||12830000||59.799999237061|1
2023-05-28 07:30:52|03639|17793|ETOF|393.94M|393940000|57.2|1156|10|29|2023-05-29|15/03/2023||||82950000|57.200000762939|1|2023-03-15|15/12/2022|1.52||79600000||57.599998474121|1
2023-05-28 07:30:57|03640|17795|IPH|223.6M|223600000|2.7800|121533|-3.14|29|2023-05-10|15/03/2023|||26000000||2.7400000095367|1|2023-03-23|15/12/2022|-0.73|-0.32|49580000|14950000|2.9340000152588|1
2023-05-28 07:31:02|03641|7175|IPAR|4.17B|4170000000|66.5|33982|55.64|31|2023-09-07|15/06/2023||||161400000|66.5|1|2023-04-20|15/03/2023|||214600000|102000000|71.900001525879|1
2023-05-28 07:31:08|03642|17654|ITXA|2.45M|2450000|2.420|55|-51.6|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2023-05-28 07:31:13|03643|996538|IVAA|104.95M|104950000|2.5|100794|-71.26|22|2023-09-28|15/06/2023||-0.6873||1370000|2.5|1|2023-05-16|15/03/2023|-0.2669|-0.2108|1370000|1370000|2.3499999046326|1
2023-05-28 07:31:18|03644|7072|IPN|9.17B|9170000000|111.00|65300|16.35|34|2023-07-27|15/06/2023||4.67||751800000|111|1|2023-04-27|15/03/2023|||741900000|715610000|106.80000305176|1
2023-05-28 07:31:24|03645|7040|ISOS|2.06B|2060000000|46.52|75595|1.24|34|2023-07-25|15/06/2023||||1135000000|46.520000457764|1|2023-04-20|15/03/2023|||532000000|559000000|55.549999237061|1
2023-05-28 07:31:30|03646|17800|ITFT|20.09M|20090000|3.5|413|-12.5|28|2023-05-31|15/03/2023|||||3.5|1|2023-04-25|15/12/2022|0.04||10040000||3.920000076294|1
2023-05-28 07:31:34|03647|17802|JBOG|116.03M|116030000|7.88|1773|-28.04|14|2023-04-28|15/12/2022|-0.12||160700000||7.8400001525879|1|2022-09-29|15/06/2022|-0.59||131400000||10.25|1
2023-05-28 07:31:40|03648|14169|JCQ|424.48M|424480000|18.62|16189|-7.82|39|2023-05-10|15/03/2023|1.9||692000000|692000000|18.39999961853|1|2023-03-15|15/12/2022|7.8||565000000|565000000|18.540000915527|1
2023-05-28 07:31:46|03649|7076|JCDX|3.86B|3860000000|18.15|115963|1.17|34|2023-07-27|15/06/2023||||845000000|18.14999961853|1|2023-05-11|15/03/2023|||721300000|700400000|19.040000915527|1
2023-05-28 07:31:52|03650|7096|KOF|556.29M|556290000|26.8|16295|-2.01|40|2023-07-12|15/05/2023|||||26.799999237061|1|2023-04-13|15/02/2023|1.5||586500000|427000000|27.14999961853|1
2023-05-28 07:31:58|03651|7070|LOIM|5.96B|5960000000|20.89|937511|-3.11|33|2023-08-01|15/06/2023||1.20||546730000|20.889999389648|1|2023-05-11|15/03/2023||0.63|371500000|287000000|21.860000610352|1
2023-05-28 07:32:05|03652|23514|KORI|780.71M|780710000|7.5|387580|-62.8|32|2023-07-27|15/06/2023|||||7.5050001144409|1|2023-04-25|15/03/2023|||1220000000|1211000000|7.1900000572205|1
2023-05-28 07:32:09|03653|1155481|FDJ|7.12B|7120000000|37.3|164717|6.54|18|2023-07-27|15/06/2023||0.92||3198000000|37.299999237061|1|2023-04-19|15/03/2023|||662000000||40.220001220703|1
2023-05-28 07:32:14|03654|985182|FDEL|215M|215000000|42|13463|-26.44|25|2023-04-25|15/03/2023|||||36.700000762939|1|2023-03-23|15/12/2022|2.01||11100000|11100000|37.450000762939|1
2023-05-28 07:32:20|03655|17809|LACR|153.08M|153080000|32.7|3064|-9.67|28|2023-05-09|15/03/2023|||194750000||32.799999237061|1|2023-03-28|15/12/2022|1.61||191300000|183400000|30.700000762939|1
2023-05-28 07:32:26|03656|668|LAGA|2.9B|2900000000|20.65|16771|-17.6|34|2023-07-25|15/06/2023|||||20.64999961853|1|2023-04-18|15/03/2023||||1360000000|23.5|1
2023-05-28 07:32:32|03657|7150|LAEP|125.32M|125320000|0.2340|199357|-43.82|25|2023-05-29|15/03/2023|||||0.2339999973774|1|2023-03-24|15/12/2022|-0.18||468300000||0.36500000953674|1
2023-05-28 07:32:37|03658|7292|LPER|797.29M|797290000|135|601|46.1|28|2023-05-26|15/03/2023|||||136.5|1|2023-03-01|15/12/2022|||||120|1
2023-05-28 07:32:43|03659|7156|LOUP|2.03B|2030000000|116|1356|23.67|27|2023-08-02|15/05/2023||||1228000000|116|1|2023-05-24|15/02/2023|||1620000000|1620000000|115|1
2023-05-28 07:32:49|03660|17814|ALBON|113.02M|113020000|99|216|19.28|28|2023-05-31|15/03/2023|||||99|1|2023-03-30|15/12/2022|||||99|1
2023-05-28 07:32:54|03661|7211|LECS|1.04B|1040000000|27.5|24040|-24.14|33|2023-07-27|15/06/2023|||||27.5|1|2023-04-27|15/03/2023|0.2||123700000|121000000|33.150001525879|1
2023-05-28 07:33:00|03662|7266|LDSV|235.01M|235010000|47.4|477|12.86|28|2023-04-24|15/03/2023|||41700000|41000000|44.799999237061|1|2023-02-13|15/12/2022||||49700000|49|1
2023-05-28 07:33:06|03663|7063|GFII|1.37B|1370000000|25.95|18355|24.76|34|2023-07-26|15/06/2023|||||25.950000762939|1|2023-04-27|15/03/2023|||401300000|401300000|25.75|1
2023-05-28 07:33:12|03664|17812|LNA|302.64M|302640000|28.8|5696|-25.1|29|2023-05-04|15/03/2023|||179400000|178000000|31|1|2023-03-29|15/12/2022|1.18||189300000|189300000|31.35000038147|1
2023-05-28 07:33:17|03665|17852|LBIRD|331.96M|331960000|14.98|5437|-22.46|23|2023-04-24|15/03/2023|||40900000||14.239999771118|1|2023-03-14|15/12/2022|0.42||66000000|66100000|16.840000152588|1
2023-05-28 07:33:22|03666|996153|LYS|4.95M|4950000|0.2795|15163|-60.63|21|2023-05-29|15/03/2023|||||0.27950000762939|1|2023-03-01|15/12/2022|||||0.27950000762939|1
2023-05-28 07:33:26|03667|17829|MRM|80.05M|80050000|25.000|143|-3.85|22|2023-07-27|15/06/2023|||||25|1|2023-05-11|15/03/2023|||||24.60000038147|1
2023-05-28 07:33:32|03668|980202|MDM|374.87M|374870000|9.32|57120|-27.92|28|2023-07-27|15/06/2023||||270000000|9.3249998092651|1|2023-05-11|15/03/2023|||274000000|274000000|9.4750003814697|1
2023-05-28 07:33:37|03669|17817|MFBP|295.11M|295110000|595.00|10|19.48|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2023-05-28 07:33:43|03670|7062|MANP|859.06M|859060000|22.45|13765|9.25|31|2023-07-27|15/06/2023|||||22.450000762939|1|2023-04-25|15/03/2023|||665000000||21.39999961853|1
2023-05-28 07:33:48|03671|7253|MATP|797.66M|797660000|105|3114|34.62|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2023-05-28 07:33:54|03672|13175|MBWS|242.74M|242740000|2.17|16664|60.74|28|2023-04-27|15/03/2023|||46500000|46500000|2.1400001049042|1|2023-04-13|15/12/2022|-0.03||94930000||2.2699999809265|1
2023-05-28 07:34:00|03673|32435|MKEA|30.59M|30590000|0.687|260226|31.61|27|2023-04-20|15/03/2023|||4170000||0.59500002861023|1|2023-04-06|15/12/2022|-0.11||2650000||0.58499997854233|1
2023-05-28 07:34:05|03674|7068|MAUP|742.55M|742550000|3.736|282108|-18.96|31|2023-08-04|15/06/2023|||||3.7360000610352|1|2023-04-20|15/03/2023|||163960000||3.7039999961853|1
2023-05-28 07:34:11|03675|943360|MCPHY|251.17M|251170000|9|54543|-43.11|15|2023-03-07|15/12/2022|-0.66||10900000||13.039999961853|1|2022-07-28|15/06/2022|-0.71||5200000||14.930000305176|1
2023-05-28 07:34:16|03676|7363|MED6|26.23M|26230000|10.00|87|-0.99|24|2023-06-14|15/03/2023|||||10|1|2023-03-01|15/12/2022|||||8.6000003814697|1
2023-05-28 07:34:20|03677|1096116|MEDCL|173.2M|173200000|6.9|80225|23.43|11|2022-12-06|15/09/2022|-0.55||6030000||6.210000038147|1|2022-06-14|15/03/2022|-0.52||2490000||5.2600002288818|1
2023-05-28 07:34:26|03678|17823|MEMS|27.97M|27970000|3.75|37537|231.86|25|2023-04-26|15/03/2023|0.06||3670000||2.7799999713898|1|2023-03-28|15/12/2022|0.01||2700000||3.3199999332428|1
2023-05-28 07:34:31|03679|6994|MERY|699.11M|699110000|7.5|294849|-18.43|33|2023-07-26|15/06/2023||0.57||91170000|7.5|1|2023-04-20|15/03/2023|||43500000|43600000|9.0150003433228|1
2023-05-28 07:34:37|03680|7071|CBLP|741.05M|741050000|35.95|33901|15.07|32|2023-07-27|15/06/2023|||||35.950000762939|1|2023-04-18|15/03/2023|||301700000|301700000|37.805801391602|1
2023-05-28 07:34:42|03681|14170|METEX|41.26M|41260000|0.942|57043|-79.15|23|2023-05-04|15/03/2023|||32200000|50200000|0.92199999094009|1|2023-03-28|15/12/2022|-1.12||42600000|48100000|1.2239999771118|1
2023-05-28 07:34:47|03682|6946|MMTP|1.64B|1640000000|13.04|75685|-18.5|34|2023-07-25|15/06/2023|||||13.039999961853|1|2023-04-25|15/03/2023|||312900000|292000000|15.5|1
2023-05-28 07:34:53|03683|17825|ALMIC|27.29M|27290000|0.996|13893|-20.32|26|2023-05-31|15/03/2023|||||0.99599999189377|1|2023-04-11|15/12/2022|-0||69390000||1.0349999666214|1
2023-05-28 07:35:13|03684|17659|FMONC|1.36B|1360000000|7450|9|24.17|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2023-05-28 07:35:18|03685|15242|MONTE|1.32B|1320000000|73.8|18195|-28.49|24|2023-08-17|15/06/2023||||26000000|73.800003051758|1|2023-05-11|15/03/2023|0.95||25700000|24000000|77.5|1
2023-05-28 07:35:23|03686|17830|MUSE|33.22M|33220000|66|554|0|10|2022-01-24|15/09/2021|-2.53||3540000||52.5|1|2021-05-31|15/03/2021|-6.43||637000||50.5|1
2023-05-28 07:35:29|03687|1156934|NACON|191.87M|191870000|2.21|73591|-61.3|16|2023-05-31|15/03/2023|||||2.210000038147|1|2023-03-01|15/12/2022|||41100000|41100000|2.3250000476837|1
2023-05-28 07:35:34|03688|40322|NANOB|157.87M|157870000|4.53|246281|-10.3|24|2023-09-06|15/06/2023||-0.7583||1330000|4.5300002098083|1|2023-05-29|15/03/2023||||0.00|4.5300002098083|1
2023-05-28 07:35:39|03689|1088763|NAVYA|1.52M|1520000|0.03|5548545|-98|20|2023-05-31|15/03/2023|||||0.02999999932945|1|2023-03-31|15/12/2022|||||0.02999999932945|1
2023-05-28 07:35:44|03690|1097383|NEOEN|4.25B|4250000000|28.08|245198|-23.66|22|2023-07-27|15/06/2023|||||28.079999923706|1|2023-05-01|15/03/2023|||154400000|162000000|27.200000762939|1
2023-05-28 07:35:49|03691|17833|NRO|956.76M|956760000|39.5|2577|9.72|30|2023-05-10|15/03/2023|||187100000||37.599998474121|1|2023-03-08|15/12/2022|0.91||338200000||42.700000762939|1
2023-05-28 07:35:55|03692|7028|NEXS|3.21B|3210000000|73.8|108145|-18.18|34|2023-07-26|15/06/2023||3.25||1670000000|73.800003051758|1|2023-04-26|15/03/2023|||1670000000|1660000000|80.800003051758|1
2023-05-28 07:36:01|03693|7054|NEXI|1.19B|1190000000|21.42|144373|-20.9|34|2023-07-26|15/06/2023|||||21.420000076294|1|2023-04-26|15/03/2023|||895000000|804000000|23.379999160767|1
2023-05-28 07:36:06|03694|994269|NEXTS|217.73M|217730000|105.00|636|19.32|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2023-05-28 07:36:14|03695|951013|NHOA|95.75M|95750000|3.75|18823|-68.75|27|2023-07-27|15/06/2023|||||3.75|1|2023-05-01|15/03/2023|||37100000|37000000|3.8399999141693|1
2023-05-28 07:36:21|03696|6972|ALCOX|29.04M|29040000|0.58|191082|-68.48|31|2023-09-20|15/06/2023||-0.11||1100000|0.58200001716614|1|2023-04-19|15/03/2023|-0.12|-0.11|800000|1100000|0.68000000715256|1
2023-05-28 07:36:27|03697|961657|NOKIA|21.22B|21220000000|3.812|181835|-20.96|28|2023-07-20|15/06/2023||0.0743||6030000000|3.8029999732971|1|2023-04-20|15/03/2023|0.06|0.0724|5860000000|5720000000|4.2760000228882|1
2023-05-28 07:36:31|03698|1161787|NR21|7.3M|7300000|99.00|15|-31.25|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2023-05-28 07:36:38|03699|7109|SONO|529.11M|529110000|6.84|7715|10.68|34|2023-07-27|15/06/2023|||||6.8400001525879|1|2023-05-10|15/03/2023|||84800000||7.039999961853|1
2023-05-28 07:36:43|03700|17835|SABT|884.67M|884670000|13.65|5161|-3.53|27|2023-06-14|15/03/2023||||85400000|13.64999961853|1|2023-03-01|15/12/2022|||88700000|88700000|15|1
2023-05-28 07:36:48|03701|17836|OLG|252.82M|252820000|2.96|51666|28.7|24|2023-05-31|15/03/2023|||||2.960000038147|1|2023-02-15|15/12/2022|-0.95||91030000||2.9700000286102|1
2023-05-28 07:36:53|03702|17837|ORPF|24.39M|24390000|3.74|1673|-30.87|26|2023-05-31|15/03/2023|||||3.7400000095367|1|2023-03-15|15/12/2022|-0.22||110500000||4.0999999046326|1
2023-05-28 07:36:58|03703|943319|OREGE|11.1M|11100000|0.22|19586|-69.19|15|2023-05-16|15/12/2022|-0.12||3470000||0.27099999785423|1|2022-10-21|15/06/2022|-0.06||1080000||0.56800001859665|1
2023-05-28 07:37:20|03704|7075|ORP|141.54M|141540000|2.19|1465456|-91.79|33|2023-05-31|15/03/2023||||1230000000|2.1900000572205|1|2023-05-12|15/12/2022|-62.31||4680000000|1200000000|2.5859999656677|1
2023-05-28 07:37:25|03705|949748|OSE|68.13M|68130000|3.69|31402|-46.75|15|2023-05-02|15/12/2022|-0.85||2260000||4.0500001907349|1|2022-09-22|15/06/2022|-0.11||16050000||6.4650001525879|1
2023-05-28 07:37:30|03706|943370|PID|56.47M|56470000|28.6|281|6.32|24|2023-05-31|15/03/2023|||||28.60000038147|1|2023-03-01|15/12/2022|-0.07||89900000||31.799999237061|1
2023-05-28 07:37:35|03707|17665|PARF|86.74M|86740000|57.5|177|-3.36|24|2023-08-03|15/06/2023|||||57.5|1|2023-05-29|15/03/2023|||||57.5|1
2023-05-28 07:37:40|03708|7159|PARRO|115.13M|115130000|3.81|8401|-29.18|32|2023-07-28|15/06/2023|||||3.8099999427795|1|2023-05-11|15/03/2023|||||3.6600000858307|1
2023-05-28 07:37:46|03709|17844|PASS|20.16M|20160000|5.10|1197|1.59|26|2023-05-31|15/03/2023|||||5.0999999046326|1|2023-03-01|15/12/2022|0.84||23220000||4.9499998092651|1
2023-05-28 07:37:51|03710|17845|PATC|278.65M|278650000|18.4|1535|-1.6|25|2023-07-26|15/06/2023|||||18.39999961853|1|2023-04-12|15/03/2023|||||18|1
2023-05-28 07:37:56|03711|17666|PCAS|97.57M|97570000|7.10|2106|-23.66|26|2023-04-24|15/03/2023|||||6.4499998092651|1|2023-03-30|15/12/2022|||||6.4800000190735|1
2023-05-28 07:38:02|03712|17846|GPIF|377.94M|377940000|101|602|11.97|26|2023-05-31|15/03/2023|||||101|1|2023-03-24|15/12/2022|2.39||77400000|64800000|97|1
2023-05-28 07:38:08|03713|17759|PEUG|2.5B|2500000000|100.6|5339|-5.98|30|2023-05-31|15/03/2023|||||100.59999847412|1|2023-03-22|15/12/2022|1.83||33830000||102.59999847412|1
2023-05-28 07:38:13|03714|7332|EQSE|1.14B|1140000000|75.90|3691|-8.99|28|2023-05-11|15/03/2023|||56280000|53800000|75.900001525879|1|2023-03-24|15/12/2022|1.75||60400000|61500000|72.800003051758|1
2023-05-28 07:38:19|03715|6947|PVAC|758.71M|758710000|1.67|429650|39.49|31|2023-07-18|15/06/2023|||||1.6699999570847|1|2023-05-25|15/03/2023|||808800000|613400000|1.7619999647141|1
2023-05-28 07:38:25|03716|7027|PLOF|2.32B|2320000000|16.11|100680|-7.25|34|2023-07-24|15/06/2023||||2710000000|16.110000610352|1|2023-04-25|15/03/2023|||2560000000|2540000000|15.840000152588|1
2023-05-28 07:38:31|03717|17847|PLVP|71.1M|71100000|3.22|8777|-34.55|28|2023-06-12|15/03/2023|||||3.2200000286102|1|2023-03-01|15/12/2022|||189600000|189600000|3.3199999332428|1
2023-05-28 07:38:36|03718|945688|POXEL|20.64M|20640000|0.65|147849|-66.43|23|2023-05-17|15/03/2023|||449000||0.76899999380112|1|2023-03-23|15/12/2022|-0.62|-0.23|389000|600000|0.75999999046326|1
2023-05-28 07:38:43|03719|17849|PREP|150.84M|150840000|27.90|1746|-17.46|23|2023-05-30|15/03/2023|||||27.89999961853|1|2023-04-24|15/12/2022|0.49||40400000||29.5|1
2023-05-28 07:38:48|03720|13181|PROAC|13.95M|13950000|0.103|6665|-24.26|25|2023-06-28|15/04/2023|||||0.10300000011921|1|2023-05-03|15/01/2023|-0.01||6520000||0.09499999880791|1
2023-05-28 07:38:53|03721|1009128|PWG|107.57M|107570000|2.1|42759|-20.9|23|2023-04-24|15/03/2023|||21500000||2.2599999904633|1|2023-03-27|15/12/2022|-0.04||22000000|22800000|2.5050001144409|1
2023-05-28 07:38:58|03722|17667|ALPRG|19.06M|19060000|0.2300|55637|-17.86|23|2023-05-31|15/03/2023|||||0.23000000417233|1|2023-05-12|15/12/2022|0.01||55950000||0.22300000488758|1
2023-05-28 07:39:04|03723|6992|QDT|623.97M|623970000|18.24|38888|-7.22|29|2023-05-31|15/04/2023||||263600000|18.239999771118|1|2023-03-27|15/01/2023|-0.29||288000000||15.930000305176|1
2023-05-28 07:39:10|03724|6996|GENC|47.63M|47630000|0.9|48184|-76.32|31|2023-07-27|15/06/2023|||||0.89999997615814|1|2023-05-31|15/03/2023|||||0.89999997615814|1
2023-05-28 07:39:18|03725|7659|GDSF|2.26B|2260000000|20.5|685|-13.87|33|2023-08-24|15/06/2023|||||20.5|1|2023-05-29|15/03/2023|||||20.5|1
2023-05-28 07:39:24|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|25|2023-05-31|15/03/2023|||||1.8500000238419|1|2023-03-01|15/12/2022|||||1.8500000238419|1
2023-05-28 07:39:30|03727|6971|RCOP|7.33B|7330000000|148.2|78953|-12.87|31|2023-08-30|15/06/2023||||350600000|148.19999694824|1|2023-06-01|15/03/2023||1.78||249980000|148.19999694824|1
2023-05-28 07:39:36|03728|6969|RXL|5.92B|5920000000|19.69|946119|2.9|40|2023-07-28|15/06/2023|||||19.690000534058|1|2023-04-20|15/03/2023|||4930000000|4690000000|21.209999084473|1
2023-05-28 07:39:42|03729|7305|ROBF|1.81B|1810000000|875.00|210|2.94|26|2023-05-31|15/03/2023|||||875|1|2023-04-21|15/12/2022|13.37||344200000||876|1
2023-05-28 07:39:48|03730|1084836|RBO|431.29M|431290000|43.7|1296|34.05|24|2023-04-24|15/03/2023|||103950000||45.599998474121|1|2023-03-30|15/12/2022|1.07||102300000|83000000|41.099998474121|1
2023-05-28 07:39:53|03731|17841|ROTH|3.5B|3500000000|47.6|31786|30.23|29|2023-08-03|15/06/2023|||||47.599998474121|1|2023-05-09|15/03/2023|||606200000||46.599998474121|1
2023-05-28 07:39:59|03732|7103|RUBF|2.65B|2650000000|25.74|176718|-5.71|33|2023-05-04|15/03/2023|||1740000000|1780000000|26.139999389648|1|2023-03-16|15/12/2022|0.9||1790000000|2032000000|24.370000839233|1
2023-05-28 07:40:05|03733|17857|SABL|60.4M|60400000|18.00|365|-4.26|23|2023-05-31|15/03/2023|||||18|1|2023-03-01|15/12/2022|0.02||54010000||17.799999237061|1
2023-05-28 07:40:10|03734|7538|SAMS|702.19M|702190000|205|229|0.99|28|2023-05-31|15/03/2023|||||205|1|2023-03-10|15/12/2022|||||189|1
2023-05-28 07:40:17|03735|7014|STDM|22.54B|22540000000|244.6|54660|-23.92|38|2023-07-21|15/06/2023||3.08||855770000|244.60000610352|1|2023-04-20|15/03/2023|1.69|3.16|903200000|886300000|279|1
2023-05-28 07:40:22|03736|7004|SAVEN|835.46M|835460000|61|964|-0.65|31|2023-09-14|15/06/2023||||1620000000|61|1|2023-04-27|15/03/2023|||1670000000|1670000000|61|1
2023-05-28 07:40:27|03737|17705|CBSM|120.92M|120920000|9.35|937|0|13|2023-03-31|15/12/2022|0.61||9750000||9.6999998092651|1|2022-10-31|15/06/2022|2.02||9400000||8.6999998092651|1
2023-05-28 07:40:33|03738|7007|SCOR|4.59B|4590000000|25.63|460927|1.5|40|2023-07-27|15/06/2023||0.939||4540000000|25.629999160767|1|2023-05-12|15/03/2023|1.73|0.9148|4740000000|4410000000|23.530000686646|1
2023-05-28 07:40:39|03739|7073|CCHE|789.85M|789850000|101.2|3938|40.17|30|2023-04-25|15/03/2023|||248000000||102.80000305176|1|2023-03-06|15/12/2022|2.49||251900000||110.19999694824|1
2023-05-28 07:40:45|03740|17862|SELER|412.86M|412860000|99.00|5|2.59|24|2023-07-26|15/06/2023|||||99|1|2023-05-29|15/03/2023|||||99|1
2023-05-28 07:40:50|03741|943368|SEFER|155.58M|155580000|13.16|8347|-14.77|26|2023-04-20|15/03/2023|||84820000|87000000|14.420000076294|1|2023-03-02|15/12/2022|0.45||89000000|89000000|15.5|1
2023-05-28 07:40:56|03742|6975|SESFd|2.45B|2450000000|5.58|847413|-37.09|34|2023-08-03|15/06/2023||0.07||484700000|5.585000038147|1|2023-05-04|15/03/2023|0.1|0.08|490000000|482870000|5.5799999237061|1
2023-05-28 07:41:01|03743|17876|SESL|2.52B|2520000000|159|28694|93.67|29|2023-04-27|15/03/2023|||159300000|159000000|112|1|2023-03-08|15/12/2022|0.89||152300000|152230000|115.40000152588|1
2023-05-28 07:41:06|03744|1052409|SMCP|581.06M|581060000|7.73|101014|20.4|24|2023-07-27|15/06/2023|||||7.7300000190735|1|2023-05-29|15/03/2023|||||7.7300000190735|1
2023-05-28 07:41:11|03745|17889|ALTPC|162.28M|162280000|27.8|1234|-2.46|26|2023-08-25|15/06/2023|||||27.799999237061|1|2023-05-31|15/03/2023|||||27.799999237061|1
2023-05-28 07:41:16|03746|17776|SFCA|10.03M|10030000|1.970|217|3.68|15|2023-02-28|15/10/2022|0.16||7140000||1.6900000572205|1|2022-07-28|15/04/2022|0.17||6120000||1.5800000429153|1
2023-05-28 07:41:24|03747|17888|TEIF|260.54M|260540000|15.7|1972|-38.67|28|2023-07-26|15/06/2023|||||15.699999809265|1|2023-05-31|15/03/2023|||||15.699999809265|1
2023-05-28 07:41:30|03748|6981|EXHO|14.85B|14850000000|101.75|214778|41.67|34|2023-06-30|15/05/2023||||6040000000|101.75|1|2023-04-05|15/02/2023|3.25|2.8|5710000000|5710000000|90.339996337891|1
2023-05-28 07:41:35|03749|17867|SDTC|3.64M|3640000|1.6000|641|77.78|24|2023-05-31|15/03/2023|||||1.6000000238419|1|2023-04-28|15/12/2022|0.12||4590000||1.460000038147|1
2023-05-28 07:41:40|03750|17871|SCLR|54.63M|54630000|17.85|1285|-12.93|29|2023-05-03|15/03/2023|||||19.89999961853|1|2023-03-15|15/12/2022|0.95||67370000||19.5|1
2023-05-28 07:41:46|03751|6990|SOIT|4.77B|4770000000|134.10|82799|-22.03|34|2023-07-26|15/06/2023||0.8287||236180000|134.10000610352|1|2023-06-07|15/03/2023||2.45||342730000|134.10000610352|1
2023-05-28 07:41:52|03752|7058|LOCAL|21.78M|21780000|0.1658|855548|-83.63|40|2023-07-26|15/06/2023|||||0.16580000519753|1|2023-05-29|15/03/2023|||||0.16580000519753|1
2023-05-28 07:41:58|03753|943283|S30|318.17M|318170000|2.97|1002750|-47.34|24|2023-05-10|15/03/2023|||255150000||2.9140000343323|1|2023-04-20|15/12/2022|-0.35||460300000||2.2920000553131|1
2023-05-28 07:42:04|03754|541|SOLB|10.52B|10520000000|101.50|226489|10.95|40|2023-08-03|15/06/2023||3.12||3320000000|101.5|1|2023-05-04|15/03/2023|4.43|3.15|3170000000|3270000000|107.69999694824|1
2023-05-28 07:42:10|03755|17873|DAMA|4.92B|4920000000|143.00|127640|4.08|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2023-05-28 07:42:15|03756|7100|SOPR|3.53B|3530000000|175.5|36210|4.28|34|2023-07-27|15/06/2023|||||175.5|1|2023-04-28|15/03/2023|||1400000000|1380000000|191.5|1
2023-05-28 07:42:22|03757|942438|SPIE|4.63B|4630000000|28.18|217294|22.95|28|2023-07-27|15/06/2023|||||28.180000305176|1|2023-04-28|15/03/2023|||1990000000|1940000000|27.10000038147|1
2023-05-28 07:42:28|03758|7380|IISP|987.47M|987470000|51.2|10220|9.28|25|2023-08-09|15/06/2023|||||51.200000762939|1|2023-06-13|15/03/2023|||||51.200000762939|1
2023-05-28 07:42:33|03759|17874|SQLI|198.51M|198510000|43.4|595|47.12|28|2023-05-29|15/03/2023|||||43.400001525879|1|2023-03-09|15/12/2022|1.08||121300000||42.400001525879|1
2023-05-28 07:42:39|03760|960709|SRPG|160.6M|160600000|1.404|69537|-7.57|26|2023-07-27|15/06/2023|||||1.404000043869|1|2023-05-31|15/03/2023|||||1.404000043869|1
2023-05-28 07:42:45|03761|17875|DPTP|66.06M|66060000|0.126|26386|-5.97|26|2023-07-28|15/06/2023|||||0.12600000202656|1|2023-05-31|15/03/2023|||||0.12600000202656|1
2023-05-28 07:42:50|03762|7121|STF|1.35B|1350000000|108.6|1875|19.87|30|2023-05-29|15/03/2023||||1080000000|108.59999847412|1|2023-03-09|15/12/2022|6.36||2250000000|1100000000|105.59999847412|1
2023-05-28 07:42:56|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|35|2022-04-28|15/03/2022|||||19.829999923706|1|2022-03-02|15/12/2021||0.2||4760000000|19.829999923706|1
2023-05-28 07:43:01|03764|7127|SWOR|376.73M|376730000|39.5|5383|1.28|29|2023-04-26|15/03/2023|||72000000|71250000|43.799999237061|1|2023-03-08|15/12/2022|0.36||72300000|72300000|47.150001525879|1
2023-05-28 07:43:06|03765|7091|SDGI|810.52M|810520000|33.8|2875|-2.03|28|2023-04-26|15/03/2023|||724700000||32.450000762939|1|2023-04-04|15/12/2022|1.91||1490000000||33|1
2023-05-28 07:43:12|03766|943267|TKTT|742.76M|742760000|11.35|7274|-15.17|35|2023-07-26|15/06/2023|||||11.35000038147|1|2023-04-20|15/03/2023|||||12.25|1
2023-05-28 07:43:16|03767|17880|TYNN|11.06M|11060000|1.21|178|-6.92|13|2023-04-26|15/12/2022|||82180||1.210000038147|1|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1
2023-05-28 07:43:22|03768|13166|VANTI|67.31M|67310000|0.1894|803106|-83.43|32|2023-07-26|15/06/2023|||||0.18940000236034|1|2023-04-27|15/03/2023|||573000000|573000000|0.22650000452995|1
2023-05-28 07:43:27|03769|1170143|TE|3.33B|3330000000|19.1|408058|54.34|16|2023-07-27|15/06/2023||0.46||1470000000|19.10000038147|1|2023-05-04|15/03/2023|0.45|0.4433|1410000000|1500000000|19.379999160767|1
2023-05-28 07:43:33|03770|7006|FTI|3.26B|3260000000|5.91|33383268|-0.03|36|2022-07-27|15/06/2022||0.0473||1590000000|5.9120001792908|1|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000|5.9120001792908|1
2023-05-28 07:43:37|03771|40327|TLVB|64.4M|64400000|46.00|247|1.32|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2023-05-28 07:43:43|03772|7069|TESI|549.91M|549910000|168.60|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2023-05-28 07:43:48|03773|7086|TFFP|1.4B|1400000000|6.66|220533|-13.62|40|2023-07-27|15/06/2023|||||6.6550002098083|1|2023-04-27|15/03/2023|0.13||479700000|488000000|7.7800002098083|1
2023-05-28 07:43:54|03774|7242|THHG|851.72M|851720000|92.6|3058|2.21|26|2023-08-03|15/06/2023|||||92.599998474121|1|2023-05-29|15/03/2023||||163000000|92.599998474121|1
2023-05-28 07:43:59|03775|997440|TKOO|4.03B|4030000000|23.4|25223|10.38|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2023-05-28 07:44:04|03776|17884|TIPK|52.02M|52020000|59|37|-5.6|28|2023-05-31|15/03/2023|||||59|1|2023-03-17|15/12/2022|||||58|1
2023-05-28 07:44:09|03777|1141916|TITC|1.21B|1210000000|16.08|14669|29.68|21|2023-07-27|15/06/2023|||||16.079999923706|1|2023-05-11|15/03/2023|0.63||588100000|588050000|15.39999961853|1
2023-05-28 07:44:16|03778|7160|TFF|869.37M|869370000|40.1|2461|28.94|27|2023-07-10|15/04/2023|||||40.099998474121|1|2023-03-29|15/01/2023|||97900000|97900000|40.900001525879|1
2023-05-28 07:44:21|03779|40315|EGAB|813.6M|813600000|180.8|470|-2.8|16|2023-06-01|15/03/2023|||||180.80000305176|1|2023-04-05|15/12/2022|||||175|1
2023-05-28 07:44:27|03780|17887|TETR|48.01M|48010000|6.86|5158|-17.75|27|2023-05-15|15/03/2023|||37100000||7.2800002098083|1|2023-03-22|15/12/2022|-0.02||107300000||7.9899997711182|1
2023-05-28 07:44:33|03781|7034|TRNG|176.05M|176050000|1.762|21989|-25.18|35|2023-05-10|15/03/2023|||1600000||1.7599999904633|1|2023-03-16|15/12/2022|-0.33|-0.24|10000000|3800000|1.960000038147|1
2023-05-28 07:44:38|03782|7003|TRIA|2.48B|2480000000|130|20535|8.97|34|2023-06-27|15/05/2023|||||130|1|2023-05-17|15/02/2023|||827200000|848870000|122|1
2023-05-28 07:44:44|03783|6984|UBIP|3.12B|3120000000|25.2|755076|-47.97|34|2023-08-03|15/06/2023||1.57||325000000|25.200000762939|1|2023-05-16|15/03/2023||1.85|313100000|426590000|26.510000228882|1
2023-05-28 07:44:49|03784|17674|CBQP|2.05B|2050000000|980|17|-2.97|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2023-05-28 07:44:55|03785|7145|UFFP|338.96M|338960000|20.90|24771|24.4|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2023-05-28 07:45:00|03786|17892|UTIN|4.36M|4360000|0.5000|1924|0.6|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2023-05-28 07:45:06|03787|7022|VLOF|4.66B|4660000000|19.31|1122680|-2.84|34|2023-07-26|15/06/2023||0.77||5680000000|19.309999465942|1|2023-04-25|15/03/2023||0.21|5480000000|5480000000|18.344999313354|1
2023-05-28 07:45:14|03788|408|VLLP|2.31B|2310000000|10.085|1447128|-23.57|40|2023-07-26|15/06/2023||-0.8652||1450000000|10.085000038147|1|2023-05-17|15/03/2023|0.67|0.61|1340000000|1440000000|10.414999961853|1
2023-05-28 07:45:19|03789|17898|VLS|755.65M|755650000|5.462|369165|-52.15|39|2023-09-21|15/06/2023||-0.0995||39060000|5.4619998931885|1|2023-05-04|15/03/2023|-0.13|-0.1768|33510000|30390000|4.2090001106262|1
2023-05-28 07:45:25|03790|1152995|VRLA|3.99B|3990000000|34|151697|32.19|17|2023-07-25|15/06/2023|||||34|1|2023-04-19|15/03/2023|||1050000000|932650000|37.779998779297|1
2023-05-28 07:45:30|03791|40320|VMX|59.94M|59940000|0.702|82069|-14.39|13|2023-07-24|15/06/2023|||||0.70200002193451|1|2023-04-19|15/03/2023|||7500000||0.72000002861023|1
2023-05-28 07:45:37|03792|17896|VETO|1.06B|1060000000|89.3|2503|-28.56|31|2023-09-07|15/06/2023||||140700000|89.300003051758|1|2023-04-19|15/03/2023|||145000000|141000000|86|1
2023-05-28 07:45:42|03793|13167|VCTP|1.12B|1120000000|25.40|23195|-11.34|34|2023-07-26|15/06/2023|||||25.39999961853|1|2023-05-03|15/03/2023|||899000000|973000000|26.60000038147|1
2023-05-28 07:45:47|03794|7152|VEIL|555.01M|555010000|8.68|4430|51.22|23|2023-05-12|15/03/2023|||||7.6199998855591|1|2023-03-31|15/12/2022|0.43||495400000||7.3000001907349|1
2023-05-28 07:45:53|03795|7066|VILM|1.44B|1440000000|62.7|30372|41.86|32|2023-04-28|15/03/2023|||694400000|638700000|43.049999237061|1|2023-02-28|15/12/2022|-0.54||706500000|554200000|49.25|1
2023-05-28 07:45:58|03796|6977|VIRB|2.51B|2510000000|297|3515|-21.32|33|2023-09-14|15/06/2023||||310200000|297|1|2023-04-17|15/03/2023|||314800000|332300000|292.5|1
2023-05-28 07:46:04|03797|17897|VDNT|13.49M|13490000|3|5893|0|21|2022-06-01|15/03/2022|||||3|1|2022-03-02|15/12/2021|||||3|1
2023-05-28 07:46:10|03798|7177|CGR|262.63M|262630000|15.4|142|-50|26|2023-07-26|15/06/2023|||||15.39999961853|1|2023-05-11|15/03/2023|||||14.89999961853|1
2023-05-28 07:46:15|03799|953538|VLTSA|1.89B|1890000000|14.44|53221|-30.11|25|2023-04-26|15/03/2023|||98900000||12.880000114441|1|2023-03-23|15/12/2022|-0.03|0.52|148200000|150650000|15.5|1
2023-05-28 07:46:20|03800|7444|VRKP|168.71M|168710000|19.00|2428|9.83|29|2023-05-29|15/03/2023|||||19|1|2023-03-30|15/12/2022|1.34||222300000||17.700000762939|1
2023-05-28 07:46:26|03801|17872|WAVE|889.8M|889800000|44.60|8573|-17.1|27|2023-07-26|15/06/2023||||122000000|44.599998474121|1|2023-05-31|15/03/2023||||141000000|44.599998474121|1
2023-05-28 07:46:32|03802|6993|MWDP|4.34B|4340000000|99.85|51154|4.55|33|2023-07-27|15/06/2023|||||99.849998474121|1|2023-04-28|15/03/2023|||2180000000||100.5|1
2023-05-28 07:46:37|03803|999060|XFAB|1.05B|1050000000|8.03|108330|9.62|18|2023-07-27|15/06/2023||0.19||221000000|8.0249996185303|1|2023-04-27|15/03/2023|0.33|0.19|208110000|210000000|7.5349998474121|1
2023-05-28 07:46:42|03804|17900|XIL|116.5M|116500000|24|2310|-35.4|26|2023-05-31|15/03/2023|||||24|1|2023-03-30|15/12/2022|-0.28||21550000||25.39999961853|1
2023-05-28 07:46:48|03805|389|AIRP|83.06B|83060000000|159.34|702026|5.8|35|2023-07-27|15/06/2023||2.97||7260000000|159.33999633789|1|2023-04-27|15/03/2023|2.9|2.9|7170000000|7000000000|160.7799987793|1
2023-05-28 07:46:54|03806|412|AIR|99.17B|99170000000|125.68|1038518|12.35|40|2023-07-26|15/06/2023||1.42||14700000000|125.68000030518|1|2023-05-03|15/03/2023|0.59|0.6669|11760000000|11260000000|125.36000061035|1
2023-05-28 07:47:00|03807|413|ALSO|10.09B|10090000000|26.53|1624519|2|34|2023-07-25|15/06/2023||||4002000000|26.530000686646|1|2023-05-10|15/03/2023|-0.3|0.40|4240000000|4230000000|23.64999961853|1
2023-05-28 07:47:06|03808|6910|MT|19.34B|19340000000|24.31|3326757|-20.15|40|2023-07-27|15/06/2023||1.5||17120000000|24.309999465942|1|2023-05-04|15/03/2023|1.15|0.7229|16820000000|15920000000|25.64999961853|1
2023-05-28 07:47:12|03809|393|AXAF|64.07B|64070000000|27.09|5281047|11.62|33|2023-08-03|15/06/2023||1.64||52918000000|27.094999313354|1|2023-05-15|15/03/2023|||31800000000|32000000000|26.944999694824|1
2023-05-28 07:47:18|03810|396|BNPP|68.63B|68630000000|56.31|4392870|5.15|40|2023-07-27|15/06/2023||1.98||11650000000|56.310001373291|1|2023-05-03|15/03/2023|1.09|1.11|12030000000|11910000000|56.959999084473|1
2023-05-28 07:47:24|03811|397|BOUY|11.25B|11250000000|30.24|1204305|-7.69|40|2023-07-28|15/06/2023||0.93||14010000000|30.239999771118|1|2023-05-16|15/03/2023|-0.36|-0.36|12010000000|11880000000|31.770000457764|1
2023-05-28 07:47:29|03812|390|CAPP|26.99B|26990000000|157|362306|-15.86|34|2023-07-28|15/06/2023||5.66||5870000000|157|1|2023-05-04|15/03/2023|||5730000000|5620000000|166.25|1
2023-05-28 07:47:35|03813|404|CARR|12.86B|12860000000|17.6|2087369|-7.88|34|2023-07-26|15/06/2023||||24950000000|17.60000038147|1|2023-04-25|15/03/2023|||22070000000|21900000000|18.434999465942|1
2023-05-28 07:47:42|03814|407|CAGR|36.02B|36020000000|11.91|8162939|5.83|30|2023-08-04|15/06/2023||0.407||5940000000|11.909999847412|1|2023-05-10|15/03/2023|0.37|0.2267|6120000000|5830000000|11.144000053406|1
2023-05-28 07:47:48|03815|394|DANO|36.56B|36560000000|57.16|1417630|4.38|34|2023-07-27|15/06/2023||1.66||7160000000|57.159999847412|1|2023-04-26|15/03/2023|||6960000000|6650000000|60.439998626709|1
2023-05-28 07:47:54|03816|6957|DAST|53.52B|53520000000|40.72|1267869|3.28|29|2023-07-25|15/06/2023||0.2726||1460000000|40.715000152588|1|2023-04-26|15/03/2023|0.28|0.2726|1430000000|1440000000|37.439998626709|1
2023-05-28 07:48:03|03817|395|ENGIE|33.64B|33640000000|13.9|6087271|9.45|39|2023-07-28|15/06/2023||0.4081||15620000000|13.895999908447|1|2023-05-11|15/03/2023|0.9591|1|29180000000|22760000000|14.687999725342|1
2023-05-28 07:48:09|03818|405|ESLX|78.77B|78770000000|176.92|483208|15.86|34|2023-07-26|15/06/2023||3.34||6680000000|176.91999816895|1|2023-04-22|15/03/2023|||6150000000|6060000000|186.52000427246|1
2023-05-28 07:48:14|03819|6964|EUFI|11.86B|11860000000|61.50|492265|-29.94|35|2023-08-02|15/06/2023||1.09||3231000000|61.5|1|2023-04-26|15/03/2023|||1570000000|1578000000|60.439998626709|1
2023-05-28 07:48:21|03820|6987|HRMS|204.81B|204810000000|1,959.20|60156|79.41|34|2023-07-28|15/06/2023||16.81||3160000000|1959.1999511719|1|2023-04-14|15/03/2023|||3380000000|3170000000|1945.4000244141|1
2023-05-28 07:48:28|03821|670|PRTP|63.27B|63270000000|517.70|191347|5.87|34|2023-07-27|15/06/2023||15.38||5310000000|517.70001220703|1|2023-04-25|15/03/2023|||5080000000|5040000000|584.79998779297|1
2023-05-28 07:48:33|03822|400|OREP|219.96B|219960000000|411|344018|26.54|34|2023-07-27|15/06/2023||6.22||9880000000|411|1|2023-04-19|15/03/2023|||10380000000|9790000000|424.29998779297|1
2023-05-28 07:48:39|03823|7059|LEGD|23.34B|23340000000|88.34|481118|7.5|40|2023-07-31|15/06/2023||1.14||2180000000|88.339996337891|1|2023-05-04|15/03/2023|1.23|1.1|2150000000|2090000000|85.800003051758|1
2023-05-28 07:48:45|03824|399|LVMH|422.66B|422660000000|843.5|371183|42.15|34|2023-07-26|15/06/2023||15.3||20810000000|843.5|1|2023-04-12|15/03/2023|||21040000000|20110000000|840.70001220703|1
2023-05-28 07:48:56|03825|411|MICP|19.67B|19670000000|27.54|1760625|-8.43|34|2023-07-26|15/06/2023||1.52||7170000000|27.540000915527|1|2023-04-26|15/03/2023|||6960000000|6880000000|27.909999847412|1
2023-05-28 07:49:01|03826|409|ORAN|30.23B|30230000000|11.39|6687336|-2.68|40|2023-07-26|15/06/2023||0.25||10850000000|11.390000343323|1|2023-04-26|15/03/2023|0.25|0.25|10620000000|10620000000|11.4359998703|1
2023-05-28 07:49:08|03827|406|PERP|53.86B|53860000000|210.3|457747|14.64|34|2023-08-31|15/06/2023||2.93||2540000000|210.30000305176|1|2023-04-27|15/03/2023|||2390000000|2480000000|216.19999694824|1
2023-05-28 07:49:14|03828|6979|PUBP|17.5B|17500000000|70.18|694095|41.89|34|2023-07-20|15/06/2023||3.01||3210000000|70.180000305176|1|2023-04-20|15/03/2023|||3080000000|3000000000|76.779998779297|1
2023-05-28 07:49:20|03829|419|RENA|8.99B|8990000000|33.23|1344072|31.94|34|2023-07-27|15/06/2023||3.35||12410000000|33.229999542236|1|2023-04-20|15/03/2023|||11500000000|10490000000|36.619998931885|1
2023-05-28 07:49:26|03830|6991|SAF|58.41B|58410000000|139.06|687283|39.7|34|2023-07-27|15/06/2023||2.39||10960000000|139.05999755859|1|2023-04-26|15/03/2023|||5270000000|5070000000|142.05999755859|1
2023-05-28 07:49:31|03831|403|SGOB|27.42B|27420000000|53.62|1208883|-2.79|34|2023-07-26|15/06/2023|||||53.619998931885|1|2023-04-27|15/03/2023|||12410000000|12270000000|50.450000762939|1
2023-05-28 07:49:37|03832|414|SASY|124.13B|124130000000|99.4|1755400|-2.91|40|2023-07-28|15/06/2023||1.64||10480000000|99.400001525879|1|2023-04-27|15/03/2023|2.16|2.02|10860000000|10420000000|102.5|1
2023-05-28 07:49:43|03833|401|SCHN|639.21M|639210000|164|808270|28.33|34|2023-07-27|15/06/2023||3.42||9160000000|164|1|2023-05-01|15/03/2023|||8490000000|8320000000|157.82000732422|1
2023-05-28 07:49:49|03834|410|SOGN|19.11B|19110000000|23.84|5019979|-4.18|32|2023-08-03|15/06/2023||1.08||6500000000|23.840000152588|1|2023-05-12|15/03/2023|1.05|0.5858|6670000000|6730000000|21.799999237061|1
2023-05-28 07:49:54|03835|1169015|STLAM|45.96B|45960000000|14.76|3637241|7.41|11|2023-07-26|15/06/2023||||49430000000|14.763999938965|1|2023-05-03|15/03/2023|||47240000000|45900000000|14.732000350952|1
2023-05-28 07:50:00|03836|417|STMPA|36.84B|36840000000|40.68|2138233|9.13|40|2023-07-27|15/06/2023||1.08||4280000000|40.680000305176|1|2023-04-27|15/03/2023|1.1|0.9799|4250000000|4150000000|42.299999237061|1
2023-05-28 07:50:08|03837|7087|TEPRF|8.59B|8590000000|147|259664|-52.76|34|2023-07-27|15/06/2023||6.02||4255000000|147|1|2023-04-25|15/03/2023|||2010000000|2044000000|206.39999389648|1
2023-05-28 07:50:14|03838|6952|TCFP|28.17B|28170000000|134.05|268941|13.94|34|2023-07-21|15/06/2023||3.19||8812000000|134.05000305176|1|2023-05-05|15/03/2023|||4030000000|3920000000|136.75|1
2023-05-28 07:50:22|03839|416|TTEF|135.94B|135940000000|55.76|4994709|1.6|40|2023-07-27|15/06/2023||2.41||57940000000|55.759998321533|1|2023-04-27|15/03/2023|2.61|2.53|58230000000|58170000000|58.400001525879|1
2023-05-28 07:50:28|03840|420|VIE|18.93B|18930000000|26.96|1797856|1.51|35|2023-08-03|15/06/2023||0.36||10320000000|26.959999084473|1|2023-05-04|15/03/2023|0.45|0.52|12010000000|10600000000|28.620000839233|1
2023-05-28 07:50:35|03841|418|SGEF|60.93B|60930000000|108.36|911089|16.86|34|2023-07-28|15/06/2023||3.45||31339000000|108.36000061035|1|2023-04-25|15/03/2023|||15000000000|13970000000|111.08000183105|1
2023-05-28 07:50:41|03842|415|VIV|8.76B|8760000000|8.5|3203307|-22.94|40|2023-07-27|15/06/2023||0.3513||4748000000|8.4980001449585|1|2023-04-24|15/03/2023|0.3513|0.3513|2290000000|2297000000|9.9379997253418|1
2023-05-28 07:50:47|03843|671|URW|5.97B|5970000000|42.94|644938|-35.01|30|2023-07-27|15/06/2023||4.59||1422000000|42.939998626709|1|2023-04-26|15/03/2023|||758800000||48.520000457764|1
2023-05-28 07:50:53|03844|953852|WLN|10.89B|10890000000|38.66|629043|-2.99|30|2023-07-26|15/06/2023||0.88||1180000000|38.659999847412|1|2023-04-26|15/03/2023|||1070000000|1050000000|38.189998626709|1
2023-05-28 07:50:58|03845|6576|III|18.66B|18660000000|1938|2512129|51.11|27|2023-07-26|15/06/2023|||||1938|1|2023-05-11|15/03/2023|2.91||2970000000||1746|1
2023-05-28 07:51:03|03846|6635|3IN|2.9B|2900000000|314|1088110|-11.55|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2023-05-28 07:51:09|03847|28357|FOUR|1.25B|1250000000|4,450.0|139272|74.64|26|2023-08-02|15/06/2023|||||4450|1|2023-05-31|15/03/2023|||||4450|1
2023-05-28 07:51:14|03848|9048|888|324.14M|324140000|72.4|2585536|-64.58|23|2023-04-14|15/12/2022|-0.3|23.10|906700000|1040000000|61.799999237061|1|2022-10-19|15/09/2022|||||91.400001525879|1
2023-05-28 07:51:20|03849|14006|BAG|566.82M|566820000|510|122797|-6.59|15|2023-03-28|15/01/2023|0.11|30.70|159700000||542|1|2022-09-27|15/07/2022|0.19||157900000||497.5|1
2023-05-28 07:51:28|03850|6750|ASL|1.06B|1060000000|1244|131886|-3.3|15|2023-01-26|15/12/2022|-1.81||-142600000||1359.9809570312|1|2022-07-25|15/06/2022|-2.8||-236400000||1234.7189941406|1
2023-05-28 07:51:33|03851|6583|ABDN|3.92B|3920000000|201.8|6317296|2.88|32|2023-08-08|15/06/2023||4.98||712000000|201.80000305176|1|2023-05-29|15/03/2023|||||201.80000305176|1
2023-05-28 07:51:39|03852|6658|ADML|6.9B|6900000000|2319|676396|7.36|31|2023-08-16|15/06/2023||65.02|||2319|1|2023-05-31|15/03/2023|||||2319|1
2023-05-28 07:51:43|03853|1115734|AJBA|1.31B|1310000000|317.4|719444|17.12|13|2023-07-20|15/06/2023|||||317.39999389648|1|2023-05-25|15/03/2023|0.069|0.069|||313|1
2023-05-28 07:51:48|03854|6820|ATST|2.91B|2910000000|1006|342764|4.68|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2023-05-28 07:51:53|03855|942426|ACI|637.70M|637700000|868|153249|0|11|2021-05-24|15/12/2020|||||868|1|2021-01-14|15/06/2020|0.06||36200000||866|1
2023-05-28 07:51:59|03856|6603|AAL|28.12B|28120000000|2318.5|3442651|-39.03|34|2023-07-27|15/06/2023||2.35||20969000000|2318.5|1|2023-04-25|15/03/2023|-0.01|-0.01|||2512|1
2023-05-28 07:52:04|03857|6633|ANTO|13.7B|13700000000|1,389.50|1309823|-5.48|26|2023-08-10|15/06/2023||0.2866||3221000000|1389.5|1|2023-04-19|15/03/2023||||2600000|1637|1
2023-05-28 07:52:10|03858|954886|APAX|824.07M|824070000|167.8|362422|-8.8|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2023-05-28 07:52:15|03859|963710|ASCL|1.01B|1010000000|230|1184823|-25.81|28|2023-07-24|15/06/2023|||||230|1|2023-05-31|15/03/2023|||||230|1
2023-05-28 07:52:21|03860|6678|ASHM|1.5B|1500000000|228|893829|-5.39|34|2023-09-06|15/06/2023||7.30||87350000|228|1|2023-04-17|15/03/2023|||||249|1
2023-05-28 07:52:27|03861|6836|AHT|21.53B|21530000000|4,921.0|762014|19.44|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2023-05-28 07:52:34|03862|6625|ABF|14.39B|14390000000|1,861.0|991111|7.2|30|2023-04-25|15/03/2023|62|60.83|9560000000|8972000000|2070|1|2023-01-24|15/12/2022|||6700000000||1869.5|1
2023-05-28 07:52:39|03863|7351|AGRP|1.42B|1420000000|47.8|8806271|-32.72|26|2023-05-23|15/03/2023|||||51.400001525879|1|2023-01-16|15/12/2022|||||57.349998474121|1
2023-05-28 07:52:45|03864|1096186|AML|1.93B|1930000000|264.40|1748363|4.41|23|2023-08-02|15/06/2023||-0.0773||361650000|264.39999389648|1|2023-05-29|15/03/2023||-0.0916|295900000|297310000|264.39999389648|1
2023-05-28 07:52:51|03865|6565|AZN|182.64B|182640000000|11,784.0|1585101|11.38|41|2023-07-27|15/06/2023||1.95||11130000000|11784|1|2023-04-27|15/03/2023|1.92|1.71|10880000000|10600000000|11844|1
2023-05-28 07:52:56|03866|948335|AUTOA|5.73B|5730000000|626.4|1950197|8.6|20|2023-06-01|15/03/2023||12.18||241090000|626.40002441406|1|2023-03-01|15/12/2022|||||595.40002441406|1
2023-05-28 07:53:01|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|23.38|13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022||0.18||465050000|681|1
2023-05-28 07:53:07|03868|6821|AVVl|9.72B|9720000000|3,220.5|306508|44.47|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2023-05-28 07:53:12|03869|6810|AGT|905.21M|905210000|190.40|728373|-0.63|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2023-05-28 07:53:18|03870|6615|AV|10.94B|10940000000|401.3|9166272|-8.98|31|2023-08-16|15/06/2023||28.32||22548000000|401.29998779297|1|2023-05-24|15/03/2023|||||423.79998779297|1
2023-05-28 07:53:24|03871|949036|BMEB|4.63B|4630000000|462|2065603|2.19|27|2023-05-31|15/03/2023||21.63||2619000000|462|1|2023-01-05|15/12/2022|||1570000000||445.20001220703|1
2023-05-28 07:53:29|03872|6690|BAB|1.56B|1560000000|308.4|938573|-7.16|15|2023-07-26|15/03/2023||25.45||1825000000|308.39999389648|1|2022-11-22|15/09/2022|0.07|18.01|2140000000|2227000000|290|1
2023-05-28 07:53:35|03873|6632|BAES|28.9B|28900000000|950.4|6986559|23.94|24|2023-08-02|15/06/2023||0.273||11057000000|950.40002441406|1|2023-05-31|15/03/2023|||||950.40002441406|1
2023-05-28 07:53:43|03874|27919|BGFD|689.37M|689370000|740.00|170761|0.95|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2023-05-28 07:53:49|03875|1055838|BAKK|524.6M|524600000|91|332810|-10.96|26|2023-05-29|15/03/2023|||||91|1|2023-03-08|15/12/2022|-0.02||1130000000||107|1
2023-05-28 07:53:54|03876|6588|BALF|2.1B|2100000000|372.8|1499893|42.51|20|2023-03-08|15/12/2022|0.31||4030000000||357.20001220703|1|2022-08-17|15/06/2022|0.157||4140000000||289.20001220703|1
2023-05-28 07:54:00|03877|28003|BGEO|1.4B|1400000000|3180|136115|105.16|32|2023-08-15|15/06/2023|||||3180|1|2023-05-17|15/03/2023|6.44||563510000||3375|1
2023-05-28 07:54:05|03878|6554|BNKR|1.26B|1260000000|99.30|1883620|-4.15|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2023-05-28 07:54:11|03879|282|BARC|24.45B|24450000000|157.32|67099193|-7.67|34|2023-07-27|15/06/2023||0.0912||6690000000|157.32000732422|1|2023-04-27|15/03/2023|0.1291|0.0971|7240000000|6780000000|153.86000061035|1
2023-05-28 07:54:17|03880|6613|BDEV|4.63B|4630000000|473.8|3696304|-5.92|28|2023-05-03|15/03/2023|||||505.20001220703|1|2023-02-08|15/12/2022|0.37||2783900000|2315000000|460.10000610352|1
2023-05-28 07:54:22|03881|27934|BBGIB|1.04B|1040000000|145|982715|-16.18|15|2023-03-29|15/12/2022|0.04||31320000||143.80000305176|1|2022-08-25|15/06/2022|0.13||128300000||160.60000610352|1
2023-05-28 07:54:27|03882|6867|BEZG|4.04B|4040000000|609|2914888|25|21|2023-08-11|15/06/2023||0.53||2997000000|609|1|2023-05-12|15/03/2023|||1370000000||586.5|1
2023-05-28 07:54:33|03883|6567|BWY|2.76B|2760000000|2268|324597|-3.45|29|2023-06-13|15/04/2023|||||2268|1|2023-03-28|15/01/2023|1.86||1810000000|1755000000|2040|1
2023-05-28 07:54:38|03884|13127|BKGH|4.28B|4280000000|3,975.0|267470|-6.14|15|2023-06-20|15/04/2023|||||3975|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2023-05-28 07:54:42|03885|6617|||||||33|2023-08-21|15/06/2023||1.54||26440000000|2287|1|2023-04-20|15/03/2023|||||2520|1
2023-05-28 07:54:48|03886|6801|BYG|2.05B|2050000000|1,117.00|282218|-16.02|28|2023-07-12|15/06/2023|||||1117|1|2023-05-26|15/03/2023||27.88||82100000|1131|1
2023-05-28 07:54:53|03887|14094|BRSC|631.93M|631930000|1,300.00|77860|-11.44|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2023-05-28 07:54:58|03888|14018|BRWM|1.14B|1140000000|595|509912|-17.48|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2023-05-28 07:55:04|03889|14033|BCPT|571.06M|571060000|81.4|1381517|-31.6|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2023-05-28 07:55:10|03890|27900|GSCT|746.66M|746660000|142.60|511907|-4.04|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2023-05-28 07:55:16|03891|6806|BOY|1.24B|1240000000|652|374045|-0.08|32|2023-07-27|15/06/2023|||||652|1|2023-05-29|15/03/2023|||||652|1
2023-05-28 07:55:21|03892|284|BP|83.25B|83250000000|476.9|45385551|10.74|31|2023-08-01|15/06/2023||0.2146||55470000000|476.89999389648|1|2023-05-02|15/03/2023|0.2774|0.2307|56180000000|56840000000|534.40002441406|1
2023-05-28 07:55:27|03893|14017|BRWl|1.51B|1510000000|514|381737|0.5|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2023-05-28 07:55:33|03894|279|BATS|65.44B|65440000000|2670|3277063|-24.8|31|2023-07-26|15/06/2023||171.09||13205000000|2670|1|2023-05-29|15/03/2023|||||2670|1
2023-05-28 07:55:39|03895|6672|BLND|3.2B|3200000000|345.7|3026641|-34.3|26|2023-08-03|15/06/2023|||||345.70001220703|1|2023-05-17|15/03/2023|-1.08|12.92|203000000|158560000|377.89999389648|1
2023-05-28 07:55:45|03896|6644|BVIC|2.32B|2320000000|897.5|675740|8.39|37|2023-07-27|15/06/2023||||438000000|897.5|1|2023-05-16|15/03/2023|0.21|20.92|794000000|365000000|928.5|1
2023-05-28 07:55:51|03897|6719|BT|14.17B|14170000000|144.05|24347104|-21.82|30|2023-07-27|15/06/2023||0.0377||5090000000|144.05000305176|1|2023-05-18|15/03/2023|0.1146|0.1146|5090000000|5060000000|148.10000610352|1
2023-05-28 07:55:57|03898|6610|BNZL|10.71B|10710000000|3,194.0|663016|11.76|27|2023-04-26|15/03/2023|||||3202|1|2023-02-27|15/12/2022|0.184|96.29|12039000000|6452000000|3013|1
2023-05-28 07:56:02|03899|6611|BRBY|8.33B|8330000000|2215|1018244|32.6|28|2023-07-14|15/06/2023|||||2215|1|2023-05-18|15/03/2023|122.5|72.31|3090000000|1737000000|2520|1
2023-05-28 07:56:08|03900|6631|CNE|284.28M|284280000|197.4|561896|0.54|19|2023-03-06|15/12/2022||0.05||126000000|251.98194885254|1|2022-09-06|15/06/2022||0.13||171000000|234.19734191895|1
2023-05-28 07:56:13|03901|6757|CLDN|1.86B|1860000000|3,430.0|27043|-3.45|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2023-05-28 07:56:18|03902|6604|CPI|550.2M|550200000|32.84|5145276|32.96|31|2023-08-04|15/06/2023||2.20||1510000000|32.840000152588|1|2023-05-31|15/03/2023|||||32.840000152588|1
2023-05-28 07:56:24|03903|14019|SHCS|2.32B|2320000000|118.5|3811305|-25.61|19|2023-02-21|15/12/2022|-0.24||40200000||122.80000305176|1|2022-07-25|15/06/2022|-0.01||33900000||148.89999389648|1
2023-05-28 07:56:29|03904|942375|CARDC|317.3M|317300000|92.6|722052|44.46|15|2023-05-03|15/01/2023|0.09||265400000||111.19999694824|1|2022-09-27|15/07/2022|0.03||198000000||45.400001525879|1
2023-05-28 07:56:35|03905|6746|CCL|11.34B|11340000000|797.2|871472|-19.18|40|2023-06-22|15/05/2023||-0.3425||4770000000|797.20001220703|1|2023-03-27|15/02/2023|-0.55|-0.6012|4430000000|4320000000|652.59997558594|1
2023-05-28 07:56:41|03906|14020|CEY|1.15B|1150000000|99.4|6377133|20.14|29|2023-03-14|15/12/2022||0.07||188500000|107.25|1|2022-07-20|15/06/2022||0.07||197100000|77.099998474121|1
2023-05-28 07:56:46|03907|6574|CNA|6.6B|6600000000|118.40|29596406|53.29|19|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|98.559997558594|1|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000|90.980003356934|1
2023-05-28 07:56:51|03908|28317|CINE|13.73M|13730000|1.00|29848993|-95.95|16|2023-03-15|15/12/2022||0.02||1962000000|2.7999999523163|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1
2023-05-28 07:56:57|03909|6863|CTY|2.02B|2020000000|407.00|1107613|-3.44|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2023-05-28 07:57:03|03910|28600|CKN|875.31M|875310000|2,855.0|83268|-9.08|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2023-05-28 07:57:09|03911|25635|CBRO|1.35B|1350000000|904.5|468228|-17.92|28|2023-05-23|15/04/2023|||||918|1|2023-03-14|15/01/2023|0.06|58.62|638200000||1016|1
2023-05-28 07:57:15|03912|6882|CLSH|552.12M|552120000|139|416024|-39.57|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2023-05-28 07:57:21|03913|946350|COA|1.09B|1090000000|68|3273441|-1.45|16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2023-05-28 07:57:27|03914|42596|CCH|8.92B|8920000000|2422|797162|37.97|33|2023-08-09|15/06/2023||0.3371||2670000000|2422|1|2023-05-03|15/03/2023|0.3394|0.3371|2200000000|1980000000|2433|1
2023-05-28 07:57:33|03915|6738|CPG|38.53B|38530000000|2,216.00|3368882|23.15|33|2023-07-25|15/06/2023||||6700000000|2216|1|2023-05-10|15/03/2023|0.36|40.73|15660000000|6560000000|2065|1
2023-05-28 07:57:39|03916|6756|CCC|2.65B|2650000000|2340|192259|-8.52|33|2023-04-28|15/03/2023|||||2284|1|2023-03-31|15/12/2022|0.92|91.65|3640000000|3127000000|2084|1
2023-05-28 07:57:44|03917|1055938|GLO|1.66B|1660000000|251.00|665701|-0.79|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2023-05-28 07:57:50|03918|992768|CTEC|4.21B|4210000000|207.2|4776416|-3.18|20|2023-08-02|15/06/2023||0.06||1028000000|207.19999694824|1|2023-05-18|15/03/2023|||||215.19999694824|1
2023-05-28 07:57:55|03919|963708|CSPC|1.15B|1150000000|229.80|3605032|-3.69|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2023-05-28 07:58:00|03920|14024|CWK|1.7B|1700000000|3,170.0|88849|3.59|27|2023-07-24|15/06/2023|||||3170|1|2023-05-23|15/03/2023||106.00||1144000000|3140|1
2023-05-28 07:58:06|03921|44417|CRST|625.99M|625990000|244.4|987657|-4.61|31|2023-06-08|15/04/2023||12.50||420000000|244.39999389648|1|2023-03-29|15/01/2023|||||214.19999694824|1
2023-05-28 07:58:12|03922|6664|CRH|28.67B|28670000000|3928|895227|19.43|29|2023-08-24|15/06/2023|||||3928|1|2023-04-26|15/03/2023|||||4022|1
2023-05-28 07:58:17|03923|6710|CRDA|8.64B|8640000000|6,238.0|340191|-9.36|34|2023-07-25|15/06/2023||128.29||905000000|6238|1|2023-05-31|15/03/2023|||||6238|1
2023-05-28 07:58:23|03924|14023|CURY|561.14M|561140000|51|2112638|-40.8|25|2023-07-06|15/04/2023||7.60||5188000000|51|1|2023-02-17|15/01/2023|||||72.900001525879|1
2023-05-28 07:58:29|03925|23449|DCC|4.65B|4650000000|4710|238608|-16.13|19|2023-05-15|15/03/2023|2.39||11370000000||4719|1|2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000|4944|1
2023-05-28 07:58:35|03926|32416|DPH|3.58B|3580000000|3140|989697|-13.02|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2023-05-28 07:58:41|03927|6850|DLN|2.42B|2420000000|2,156.0|203479|-28.66|19|2023-02-22|15/12/2022|-3.7|54.14|126500000|121710000|2580|1|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000|2760|1
2023-05-28 07:58:47|03928|6584|DGE|78.6B|78600000000|3498|2926404|-3.99|22|2023-08-01|15/06/2023||68.26||8027000000|3498|1|2023-05-31|15/03/2023|||||3498|1
2023-05-28 07:58:52|03929|32417|DPLM|3.96B|3960000000|2,954.00|254875|14.76|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2023-05-28 07:58:58|03930|32420|DLGD|2.14B|2140000000|165.15|5875611|-36.48|32|2023-08-02|15/06/2023||0.074||1421000000|165.14999389648|1|2023-05-09|15/03/2023|||788500000|714000000|164.35000610352|1
2023-05-28 07:59:05|03931|8923|DOM|1.18B|1180000000|283|891509|-16.52|36|2023-08-08|15/06/2023|||||283|1|2023-05-03|15/03/2023|||386600000||301.60000610352|1
2023-05-28 07:59:10|03932|6689|DRX|2.35B|2350000000|586.8|1998187|-10.55|32|2023-07-27|15/06/2023|||||586.79998779297|1|2023-04-26|15/03/2023|||||619.20001220703|1
2023-05-28 07:59:16|03933|6787|SMDS|4.31B|4310000000|312.8|3406908|1.2|27|2023-06-22|15/04/2023||0.2219||4162000000|312.79998779297|1|2023-03-09|15/01/2023|||||343.10000610352|1
2023-05-28 07:59:23|03934|14027|DNLM|2.22B|2220000000|1,102.00|316669|31.06|33|2023-04-20|15/03/2023|||423300000|423150000|1137|1|2023-02-15|15/12/2022|0.46|47.80|478300000|478000000|1129.1359863281|1
2023-05-28 07:59:28|03935|288|EZJ|3.67B|3670000000|485.4|3388712|-8.76|34|2023-07-20|15/06/2023|||||485.39999389648|1|2023-05-18|15/03/2023|-0.41|-35.82|1220000000|2857000000|520.40002441406|1
2023-05-28 07:59:35|03936|6807|EDIN|1.09B|1090000000|660.00|253550|3.61|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2023-05-28 07:59:40|03937|6833|RS1R|3.79B|3790000000|803.2|1139970|-13.87|15|2023-05-22|15/03/2023|0.3|28.20|1520000000|119000000|859|1|2022-11-03|15/09/2022|0.3||1460000000||954.5|1
2023-05-28 07:59:47|03938|14031|ELM|627.88M|627880000|107|1115817|-11.93|25|2023-07-26|15/06/2023||0.05||291000000|107|1|2023-04-26|15/03/2023|||||119.19999694824|1
2023-05-28 07:59:52|03939|1073054|ENOG|1.97B|1970000000|1100|505635|-17.54|7|2023-03-22|15/12/2022|||||1100|1|2022-08-31|15/06/2022|||||1352|1
2023-05-28 07:59:57|03940|28449|ENT|8.26B|8260000000|1402|1654434|-2.16|28|2023-08-10|15/06/2023||26.77||2335000000|1402|1|2023-04-18|15/03/2023|||||1305.5|1
2023-05-28 08:00:04|03941|960677|EQN|670.19M|670190000|179.80|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2023-05-28 08:00:18|03942|6789|ESNT|535.9M|535900000|182.4|1153838|-33.78|31|2023-08-16|15/06/2023|||||182.39999389648|1|2023-05-16|15/03/2023|||||198|1
2023-05-28 08:00:24|03943|6869|ERM|1.58B|1580000000|1,460.00|1156889|36.7|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2023-05-28 08:00:29|03944|27918|EOTE|772.88M|772880000|780.00|221981|7|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2023-05-28 08:00:35|03945|14617|EVRE|1.18B|1180000000|103|10628139|27.33|21|2022-08-04|15/06/2022||0.49||7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1
2023-05-28 08:00:40|03946|13120|EXPN|25.76B|25760000000|2828|1777599|4.94|17|2023-05-16|15/03/2023||0.68||3401000000|2738|1|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000|2851|1
2023-05-28 08:00:46|03947|6594|FCIT|4.64B|4640000000|895.00|446494|7.44|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2023-05-28 08:00:52|03948|942422|FDM|729.4M|729400000|668|198481|-31.56|24|2023-07-25|15/06/2023|||||668|1|2023-05-31|15/03/2023|||||668|1
2023-05-28 08:00:57|03949|6562|FERG|24.45B|24450000000|11,870.0|253379|24.37|25|2023-06-06|15/04/2023||2.16||7090000000|11870|1|2023-03-07|15/01/2023|1.91|1.98|6830000000|6750000000|12035|1
2023-05-28 08:01:03|03950|6846|FXPO|590.06M|590060000|98.65|744236|-43.92|25|2023-08-02|15/06/2023|||||98.650001525879|1|2023-04-06|15/03/2023|||||110.59999847412|1
2023-05-28 08:01:08|03951|14034|FCSS|1.04B|1040000000|215.00|779652|-10.42|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2023-05-28 08:01:14|03952|7104|FEV|1.45B|1450000000|354.50|818190|18.56|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2023-05-28 08:01:19|03953|14038|FSV|888.03M|888030000|274.00|407428|-2.32|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2023-05-28 08:01:24|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2023-05-28 08:01:28|03955|27941|FGT|1.85B|1850000000|891.00|362951|11.79|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2023-05-28 08:01:34|03956|6708|FGP|787.37M|787370000|113.1|1338340|-15.85|21|2023-06-08|15/03/2023||5.30||2785000000|113.09999847412|1|2023-03-01|15/12/2022|||||105.5|1
2023-05-28 08:01:43|03957|6858|FLTRF|28.38B|28380000000|16,085.0|424558|68.5|32|2023-08-09|15/06/2023||1.6||2220000000|16085|1|2023-05-03|15/03/2023|||2410000000|2210000000|15790|1
2023-05-28 08:01:47|03958|49814|FSFL|647.28M|647280000|106.4|618079|-10.59|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2023-05-28 08:01:53|03959|6772|FRAS|3.02B|3020000000|672|758972|-2.54|29|2023-07-20|15/04/2023||||2803000000|672|1|2023-02-16|15/01/2023|||||779.5|1
2023-05-28 08:01:59|03960|10522|FRES|4.83B|4830000000|656|902521|-18.2|25|2023-08-01|15/06/2023||0.35|||656|1|2023-04-26|15/03/2023||0.04|||733|1
2023-05-28 08:02:05|03961|949092|FUTR|930.71M|930710000|776|573679|-60.41|28|2023-05-18|15/03/2023|0.47|68.20|404700000|400800000|1046|1|2023-02-08|15/12/2022|||||1603|1
2023-05-28 08:02:11|03962|6784|GFRD|185.71M|185710000|180.4|130133|3.09|28|2023-05-31|15/03/2023|||||180.39999389648|1|2023-03-08|15/12/2022|0.05||679200000||174|1
2023-05-28 08:02:17|03963|50668|GAW|3.11B|3110000000|9,435.0|54679|31.96|27|2023-07-25|15/05/2023||81.00|||9435|1|2023-05-03|15/02/2023|||||9885|1
2023-05-28 08:02:23|03964|27942|GCPI|715.28M|715280000|81.2|1394305|-27.11|14|2022-12-14|15/09/2022|0.04||39930000||98.5|1|2022-06-21|15/03/2022|0.12||117600000||114.80000305176|1
2023-05-28 08:02:28|03965|949071|DIGS|966.92M|966920000|212.50|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1
2023-05-28 08:02:32|03966|14039|FEML|533.76M|533760000|585.90|132291|-8.02|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2023-05-28 08:02:38|03967|940919|GENG|782.75M|782750000|315.5|881846|-29.5|28|2023-08-15|15/06/2023|||||315.5|1|2023-05-31|15/03/2023|||||315.5|1
2023-05-28 08:02:43|03968|291|GNS|1.64B|1640000000|2502|95053|-8.49|27|2023-05-31|15/03/2023|||||2502|1|2023-02-23|15/12/2022|0.2||350200000||2704|1
2023-05-28 08:02:49|03969|6612|GSK|56.42B|56420000000|1392.2|6771379|-20.47|40|2023-07-26|15/06/2023||0.3492||6870000000|1392.1999511719|1|2023-04-26|15/03/2023|0.37|0.3328|6950000000|6490000000|1500.1999511719|1
2023-05-28 08:02:55|03970|13811|GLEN|52.61B|52610000000|422.6|37156418|-18.05|25|2023-08-08|15/06/2023||0.41||125188000000|422.60000610352|1|2023-04-21|15/03/2023|||||501.89999389648|1
2023-05-28 08:03:00|03971|6623|GOG|667.52M|667520000|1,546.0|615826|53.07|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2023-05-28 08:03:05|03972|50663|GFTU_u|1.77B|1770000000|819.6|524394|-13.54|18|2023-02-22|15/12/2022|0.43||1150000000||943.29998779297|1|2022-08-23|15/06/2022|0.46||1150000000||731.79998779297|1
2023-05-28 08:03:11|03973|6844|GRI|1.82B|1820000000|247.6|1221030|-20.69|30|2023-05-11|15/03/2023|0.01|4.90|140300000||256|1|2023-02-08|15/12/2022|||||257.39999389648|1
2023-05-28 08:03:16|03974|6665|GPEG|1.25B|1250000000|490.4|316290|-24.73|16|2023-05-23|15/03/2023|-0.31|5.08|47700000|46040000|497.79998779297|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|543|1
2023-05-28 08:03:22|03975|50660|UKWG|3.46B|3460000000|149.1|3601875|-1.26|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2023-05-28 08:03:28|03976|27822|GNC|373.51M|373510000|75.8|911830|-31.09|33|2023-07-25|15/06/2023|||||75.800003051758|1|2023-05-30|15/03/2023||0.20||917000000|75.800003051758|1
2023-05-28 08:03:35|03977|6818|GRG|2.71B|2710000000|2672|230236|19.29|25|2023-08-01|15/06/2023|||||2672|1|2023-05-22|15/03/2023|||609000000||2744|1
2023-05-28 08:03:41|03978|6768|HLMA|9.05B|9050000000|2,395.0|631784|5.74|19|2023-06-15|15/03/2023||36.96||867080000|2395|1|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000|2349|1
2023-05-28 08:03:46|03979|6621|HMSO|1.23B|1230000000|24.78|7677118|-11.41|19|2023-03-02|15/12/2022|-0.03|1.06|131400000|101550000|29.840000152588|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|21.629999160767|1
2023-05-28 08:03:51|03980|6718|HBR|1.91B|1910000000|234.9|4741108|-38.52|12|2023-03-09|15/12/2022||0.20||2687000000|286.89999389648|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1
2023-05-28 08:03:57|03981|1116140|HVPD|2.13B|2130000000|26.88|1559|-8.73|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2023-05-28 08:04:03|03982|6580|HRGV|3.79B|3790000000|800.4|1000800|-6.06|33|2023-05-04|15/03/2023|||188100000|184830000|791.79998779297|1|2023-02-15|15/12/2022|0.33|25.10|187100000|292700000|947.79998779297|1
2023-05-28 08:04:08|03983|6739|HAYS|1.75B|1750000000|109.8|3630110|-4.66|31|2023-08-24|15/06/2023|||||109.80000305176|1|2023-04-14|15/03/2023|||||114|1
2023-05-28 08:04:13|03984|14103|HSL|589.4M|589400000|789.00|87661|-13.68|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2023-05-28 08:04:18|03985|14044|HRI|1.07B|1070000000|1,780.00|85021|1.48|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2023-05-28 08:04:23|03986|28265|HGT|1.81B|1810000000|396.5|798905|1.8|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2023-05-28 08:04:28|03987|14041|HICL|2.89B|2890000000|142.2|3301869|-18.93|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2023-05-28 08:04:33|03988|6589|HIK|4.09B|4090000000|1,851.50|414925|9.65|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2023-05-28 08:04:38|03989|28078|HILS|1.17B|1170000000|1456|117994|0.55|33|2023-08-09|15/06/2023||0.4|||1456|1|2023-05-25|15/03/2023||0.3|||1366|1
2023-05-28 08:04:44|03990|28224|HFG|655.16M|655160000|732|155952|-34.88|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2023-05-28 08:04:50|03991|6749|HSX|4.05B|4050000000|1,170.00|781843|22.38|27|2023-07-31|15/06/2023||0.72||2410000000|1170|1|2023-05-04|15/03/2023|||||1193|1
2023-05-28 08:04:55|03992|6564|HOCM|370.67M|370670000|72.05|1856509|-37.51|25|2023-08-16|15/06/2023||-0.01||320810000|72.050003051758|1|2023-05-29|15/03/2023|||||72.050003051758|1
2023-05-28 08:05:00|03993|6827|HSV|4.05B|4050000000|1198|2365202|2.83|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2023-05-28 08:05:07|03994|13138|HWDN|3.65B|3650000000|663.6|1731112|-1.81|28|2023-07-20|15/06/2023|||||663.59997558594|1|2023-04-27|15/03/2023|||||668.59997558594|1
2023-05-28 08:05:13|03995|280|HSBA|120.25B|120250000000|610.80|31908581|14.73|36|2023-08-01|15/06/2023||0.2337||12770000000|610.79998779297|1|2023-05-02|15/03/2023|0.4173|0.2015|16190000000|13130000000|573.79998779297|1
2023-05-28 08:05:19|03996|6723|HTG|321.53M|321530000|201.5|417905|-40.47|25|2023-08-24|15/06/2023||0.08||410000000|201.5|1|2023-04-19|15/03/2023|||||242|1
2023-05-28 08:05:25|03997|13812|ICAG|7.72B|7720000000|156.6|15905733|20.02|40|2023-07-28|15/06/2023||-0.0317||7350000000|156.60000610352|1|2023-05-05|15/03/2023|-0.018|0.21|5890000000|5880000000|147.10000610352|1
2023-05-28 08:05:30|03998|960682|IBST|636.4M|636400000|162|901449|-14.69|15|2023-03-07|15/12/2022|0.12||253600000||162.69999694824|1|2022-08-02|15/06/2022|0.1||259300000||208.19999694824|1
2023-05-28 08:05:35|03999|27981|ICGT|782.52M|782520000|1150|88342|3.6|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2023-05-28 08:05:40|04000|6688|IGG|2.8B|2800000000|685|1176966|-5.52|33|2023-07-20|15/05/2023||||282200000|685|1|2023-03-16|15/02/2023|||239300000|239000000|695.5|1
2023-05-28 08:05:46|04001|6716|IMI|4.16B|4160000000|1609|510620|17.79|31|2023-07-28|15/06/2023||51.59||525000000|1609|1|2023-05-04|15/03/2023||||475000000|1600|1
2023-05-28 08:05:52|04002|6569|IMB|15.73B|15730000000|1,735.50|1786482|-3.42|32|2023-05-16|15/03/2023|118.5|119.7|15410000000|4237000000|1873|1|2023-03-01|15/12/2022|||||2005|1
2023-05-28 08:05:58|04003|6722|INCH|3.16B|3160000000|766|1071676|3.51|33|2023-07-27|15/06/2023||||7613000000|766|1|2023-04-27|15/03/2023|||2700000000|2600000000|764.5|1
2023-05-28 08:06:03|04004|6673|INF|9.92B|9920000000|705.6|4467232|28.76|20|2023-03-09|15/12/2022|0.06|15.32|1240000000|1296000000|679.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2023-05-28 08:06:10|04005|1072029|IHPI|871.38M|871380000|263|393112|-9.87|14|2023-07-18|15/06/2023|||||263|1|2023-05-26|15/03/2023|0.065|0.065|66000000|66000000|276.79998779297|1
2023-05-28 08:06:16|04006|283|IHG|9.13B|9130000000|5,352.0|569739|8.43|27|2023-08-08|15/06/2023||2.18||1011000000|5352|1|2023-05-05|15/03/2023|0.4279|0.4265|1020000000|1020000000|5518|1
2023-05-28 08:06:21|04007|6741|ICP|3.84B|3840000000|1348|770025|-15.54|19|2023-05-25|15/03/2023|0.66|35.47|393300000|315540000|1326|1|2023-03-01|15/12/2022|||||1402|1
2023-05-28 08:06:27|04008|6696|ITRK|6.86B|6860000000|4,253.0|360042|-9.03|34|2023-07-28|15/06/2023||89.59||1602000000|4253|1|2023-05-31|15/03/2023|||||4253|1
2023-05-28 08:06:33|04009|14048|INPP|2.65B|2650000000|138.4|3181775|-16.32|30|2023-05-29|15/03/2023|||||138.39999389648|1|2023-03-23|15/12/2022|0.06||128400000||143.60000610352|1
2023-05-28 08:06:38|04010|6595|INVP|4.09B|4090000000|422.6|1137129|-10.09|20|2023-05-18|15/03/2023|0.83|31.56|4610000000|1194000000|437.20001220703|1|2022-11-17|15/09/2022|0.49|24.84|2060000000|970450000|470.89999389648|1
2023-05-28 08:06:44|04011|28602|IPO|593.03M|593030000|57.2|1796168|-32.71|19|2023-03-14|15/12/2022|-0.03||-14000000||53.650001525879|1|2022-08-03|15/06/2022|-0.3||-288000000||86.349998474121|1
2023-05-28 08:06:50|04012|6735|ITV|2.88B|2880000000|71.62|9384747|1.39|34|2023-07-27|15/06/2023||3.07||1633000000|71.620002746582|1|2023-05-11|15/03/2023|||776000000|772000000|77.120002746582|1
2023-05-28 08:06:56|04013|6765|IWG|1.44B|1440000000|143.1|1945024|-42.21|24|2023-08-08|15/06/2023|||||143.10000610352|1|2023-04-25|15/03/2023|||760000000||169.5|1
2023-05-28 08:07:01|04014|6630|JDW|903.63M|903630000|712.5|703694|-4.55|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2023-05-28 08:07:07|04015|6706|SBRY|6.41B|6410000000|275|4845592|19|34|2023-07-27|15/03/2024|||||275|1|2023-07-04|15/06/2023|||||275|1
2023-05-28 08:07:13|04016|28223|FSJ|186.54M|186540000|370.5|64595|-1.98|24|2023-04-28|15/12/2022|0.14|0.7038|239700000|418830000|320|1|2023-04-28|15/03/2023|-0.171||478100000||320|1
2023-05-28 08:07:19|04017|14051|JD|7.79B|7790000000|151|11086791|25.89|21|2023-06-28|15/04/2023|||||151|1|2023-05-17|15/01/2023|-0.01|7.63|5710000000|5443000000|170.25|1
2023-05-28 08:07:26|04018|945668|JLG|2.00B|2000000000|402.60|9168450|0|13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2023-05-28 08:07:32|04019|6591|WG|950.59M|950590000|140.3|5974041|-43.95|25|2023-08-22|15/06/2023||0.0588||3140000000|140.30000305176|1|2023-05-11|15/03/2023|||1450000000||221.39999389648|1
2023-05-28 08:07:37|04020|6598|JMAT|3.27B|3270000000|1,790.5|714520|-15.26|29|2023-07-19|15/06/2023|||||1790.5|1|2023-05-25|15/03/2023|178.6|112.98|4200000000|1612000000|1861|1
2023-05-28 08:07:43|04021|14050|JAM|1.35B|1350000000|737.00|305375|1.24|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2023-05-28 08:07:48|04022|6770|JMG|1.22B|1220000000|106.00|1656946|1.73|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2023-05-28 08:07:53|04023|6918|JII|607.88M|607880000|820.00|95402|9.04|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2023-05-28 08:07:58|04024|27901|JFJ|741.49M|741490000|485.50|240644|5.2|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2023-05-28 08:08:05|04025|14053|JUP|563.84M|563840000|108|1445088|-39.46|28|2023-07-27|15/06/2023||0.0597||173720000|108|1|2023-04-25|15/03/2023|||||132|1
2023-05-28 08:08:11|04026|955859|KNOS|1.57B|1570000000|1,262.00|196829|0.96|15|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1|2022-11-14|15/09/2022|0.17||179800000||1438|1
2023-05-28 08:08:16|04027|6571|KGF|4.46B|4460000000|231.2|6539010|-12.98|27|2023-05-24|15/04/2023|||3270000000|3246000000|246.80000305176|1|2023-03-21|15/01/2023|29.7|11.14|13060000000|6163000000|273.29998779297|1
2023-05-28 08:08:22|04028|14056|LRE|1.47B|1470000000|617.5|620527|51.5|40|2023-07-27|15/06/2023||0.80|||617.5|1|2023-04-27|15/03/2023||||586000000|574.5|1
2023-05-28 08:08:27|04029|6755|LAND|4.44B|4440000000|599|1750385|-22.67|28|2023-07-18|15/06/2023|||||599|1|2023-05-16|15/03/2023|-0.58|22.73|397000000|317960000|620|1
2023-05-28 08:08:33|04030|14058|LWDB|1.05B|1050000000|806|220423|-0.37|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2023-05-28 08:08:39|04031|6568|LGEN|13.49B|13490000000|228.1|19477415|-13.01|31|2023-08-15|15/06/2023||15.98|||228.10000610352|1|2023-05-29|15/03/2023|||||228.10000610352|1
2023-05-28 08:08:45|04032|287|LLOY|29.24B|29240000000|45.51|180424075|0.61|34|2023-07-26|15/06/2023||0.022||4800000000|45.505001068115|1|2023-05-03|15/03/2023|0.0331|0.0208|4810000000|4830000000|47.680000305176|1
2023-05-28 08:08:50|04033|6628|LSEG|46.78B|46780000000|8484|1469470|12.25|33|2023-08-03|15/06/2023||1.6||2010000000|8484|1|2023-04-27|15/03/2023|||1410000000|1940000000|7986|1
2023-05-28 08:08:56|04034|14057|LMPL|1.69B|1690000000|172.6|1786137|-33.15|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2023-05-28 08:09:01|04035|1153612|MNG|4.6B|4600000000|198.35|10202612|-8.97|12|2023-08-09|15/06/2023||8.85||2959000000|198.35000610352|1|2023-06-08|15/03/2023|||||198.35000610352|1
2023-05-28 08:09:07|04036|6636|EMG|2.57B|2570000000|220.8|6314563|-14.35|25|2023-08-02|15/06/2023||0.15||645000000|220.80000305176|1|2023-04-26|15/03/2023|||||217|1
2023-05-28 08:09:14|04037|289|MKS|3.53B|3530000000|179.5|5381086|19.79|31|2023-05-24|15/03/2023|18.1|7.82|11930000000|6267000000|163.60000610352|1|2023-01-12|15/12/2022|||3600000000||143.39999389648|1
2023-05-28 08:09:19|04038|6839|MSLH|736.49M|736490000|293.8|752551|-45.69|32|2023-08-17|15/06/2023|||||293.79998779297|1|2023-05-31|15/03/2023|||||293.79998779297|1
2023-05-28 08:09:25|04039|8811|MARS|204.54M|204540000|32.3|1965250|-47.31|33|2023-05-16|15/03/2023|-0.05||407000000||37.150001525879|1|2023-01-24|15/12/2022|||||40.860000610352|1
2023-05-28 08:09:31|04040|960684|MCS|644.24M|644240000|119.80|1345643|0|10|2020-07-15|15/02/2020||15.00|||74.400001525879|1|2020-07-15|15/05/2020|-0.14|16.00|101100000||74.400001525879|1
2023-05-28 08:09:36|04041|44416|MDCM|3.69B|3690000000|501|2673531|29.73|29|2023-05-29|15/03/2023||15.78||1637000000|501|1|2023-03-01|15/12/2022|||||497.79998779297|1
2023-05-28 08:09:42|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|24|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1
2023-05-28 08:09:47|04043|6692|MRON|6.42B|6420000000|475|6827203|75.47|19|2023-03-01|15/12/2022|0.01|3.70|3940000000|3912000000|314.45840454102|1|2022-09-08|15/06/2022|-0.06|5.68|3590000000|3535000000|288.85690307617|1
2023-05-28 08:09:52|04044|14060|MRCM|1.57B|1570000000|198.2|1366814|-1.39|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2023-05-28 08:10:00|04045|6759|MCRO|1.72B|1720000000|532.00|1093998|38.11|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2023-05-28 08:10:06|04046|6698|MAB|1.23B|1230000000|207.8|507803|-1.89|33|2023-05-17|15/04/2023|0.05||1280000000||195.10000610352|1|2023-05-16|15/03/2023|||||195|1
2023-05-28 08:10:11|04047|6702|MNDI|6.22B|6220000000|1282.5|1129459|-17.81|19|2023-02-23|15/12/2022||1.14||4537000000|1477.5|1|2022-08-04|15/06/2022||1.23||4667000000|1610|1
2023-05-28 08:10:17|04048|6825|MONY|1.36B|1360000000|252.6|1564688|39.71|34|2023-07-20|15/06/2023|||||252.60000610352|1|2023-04-18|15/03/2023|||106300000||248.19999694824|1
2023-05-28 08:10:22|04049|6859|MNKS|2.27B|2270000000|987|456171|1.13|19|2023-06-19|15/04/2022|-3.55||-823600000||987|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2023-05-28 08:10:28|04050|22485|MGAMM|809.96M|809960000|285|419398|-9.52|31|2023-07-27|15/06/2023|||||285|1|2023-05-31|15/03/2023|||||285|1
2023-05-28 08:10:33|04051|6573|MRW|6.90B|6900000000|286|19403437|-0.14|23|2022-03-16|15/01/2022||7.57||9341000000|286.39999389648|1|2021-12-29|15/10/2021|||||286.39999389648|1
2023-05-28 08:10:38|04052|6934|MYI|330.53M|330530000|263.60|972774|1.38|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2023-05-28 08:10:44|04053|6776|NEX|663.68M|663680000|108.3|3146401|-59.95|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2023-05-28 08:10:49|04054|6712|NG|40.06B|40060000000|1089.5|6562273|-6.4|17|2023-05-18|15/03/2023|0.38|0.38||10273000000|1140.5|1|2023-03-01|15/12/2022|||||1048|1
2023-05-28 08:10:54|04055|295|NWG|24.03B|24030000000|267.5|21335212|17.17|35|2023-07-28|15/06/2023||0.1162||3790000000|267.5|1|2023-04-28|15/03/2023|0.132|0.1073|3880000000|3760000000|272.20001220703|1
2023-05-28 08:11:00|04056|32399|NBMI|95.35M|95350000|72.00|255081|-9.26|19|2023-04-19|15/12/2022|||||69.599067687988|1|2022-09-06|15/06/2022|||||74.109489440918|1
2023-05-28 08:11:04|04057|1128674|NETW|1.98B|1980000000|371.4|3540850|67.3|0||
2023-05-28 08:11:09|04058|40172|NRRT|257.67M|257670000|83|540666|-11.13|15|2023-06-05|15/03/2023|||||83|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2023-05-28 08:11:14|04059|286|NXT|7.81B|7810000000|6400|321011|-2.14|27|2023-05-04|15/04/2023|||||6514|1|2023-03-29|15/01/2023|570.5|290.13|5414000000|2670000000|6726|1
2023-05-28 08:11:21|04060|943190|NESF|598.52M|598520000|101.4|1219463|-5.94|15|2023-06-26|15/03/2023|||||101.40000152588|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2023-05-28 08:11:28|04061|13165|OCDO|3.32B|3320000000|407|2641291|-54.85|32|2023-07-18|15/05/2023|||||407|1|2023-03-28|15/02/2023|||583700000||452.10000610352|1
2023-05-28 08:11:33|04062|942425|OSBO|2.09B|2090000000|493|1050368|-6.72|15|2023-03-16|15/12/2022|0.47|42.40|620800000|408000000|475.39999389648|1|2022-08-17|15/06/2022|0.45||456900000||574|1
2023-05-28 08:11:38|04063|19709|OXIG|1.55B|1550000000|2690|245599|16.7|18|2023-06-13|15/03/2023||0.485||222400000|2690|1|2023-01-20|15/12/2022|||||2220|1
2023-05-28 08:11:44|04064|6671|PAGE|1.4B|1400000000|442|731860|2.65|19|2023-03-09|15/12/2022|0.18||1010000000||474.20001220703|1|2022-07-13|15/06/2022|0.26||977300000||403.54901123047|1
2023-05-28 08:11:49|04065|27761|PANI|1.44B|1440000000|272|1270671|-9.93|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2023-05-28 08:11:55|04066|13156|PAGPA|1.08B|1080000000|483|573592|-2.27|31|2023-07-28|15/06/2023|||||483|1|2023-06-06|15/03/2023|||||483|1
2023-05-28 08:12:00|04067|6871|PAYP|283.55M|283550000|393.5|171477|-31.45|29|2023-07-19|15/06/2023|||||393.5|1|2023-07-06|15/03/2023|||||393.5|1
2023-05-28 08:12:07|04068|6620|PSON|5.72B|5720000000|800.2|1901818|7.73|19|2023-03-03|15/12/2022|51.5|27.24|3841000000|2091000000|922.59997558594|1|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000|756.59997558594|1
2023-05-28 08:12:12|04069|6648|PNN|2.02B|2020000000|775.00|779496|-23.34|16|2023-06-01|15/03/2023||2.80||406370000|775|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1
2023-05-28 08:12:18|04070|1009358|PSHP|5.29B|5290000000|2800|116855|9.59|0||
2023-05-28 08:12:24|04071|6656|PSN|3.91B|3910000000|1,226.0|1341988|-45.19|31|2023-08-16|15/06/2023|||||1226|1|2023-04-26|15/03/2023|||||1236|1
2023-05-28 08:12:29|04072|19710|PNL|1.85B|1850000000|474|587164|-2.67|15|2022-11-21|15/10/2022|-0.2||-58350000||476|1|2022-06-09|15/04/2022|4.49||24090000||48848.583984375|0.01
2023-05-28 08:12:36|04073|6561|PFC|371.38M|371380000|71.7|3610881|-51.49|25|2023-08-30|15/06/2023||-0.04||1570000000|71.699996948242|1|2023-05-31|15/03/2023|||||71.699996948242|1
2023-05-28 08:12:42|04074|101928|PETSP|1.71B|1710000000|357.8|943130|6.17|31|2023-08-04|15/06/2023|||||357.79998779297|1|2023-05-25|15/03/2023|0.1144|0.1144||661900000|367.20001220703|1
2023-05-28 08:12:48|04075|14066|PHNX|5.55B|5550000000|556|2566924|-13.96|19|2023-03-13|15/12/2022|-0.93|10.02|3690000000|4326000000|617.79998779297|1|2022-08-15|15/06/2022|-0.92|25.89|2710000000|3754000000|680.79998779297|1
2023-05-28 08:12:54|04076|13125|PTEC|1.84B|1840000000|609.5|456674|8.45|23|2023-05-24|15/03/2023|||||626.5|1|2023-03-23|15/12/2022||0.28||810000000|549|1
2023-05-28 08:12:59|04077|40956|PLUSP|1.3B|1300000000|1441|297378|-8.57|29|2023-08-14|15/06/2023|||||1441|1|2023-04-19|15/03/2023|||207900000||1703|1
2023-05-28 08:13:05|04078|14064|PCT|2.76B|2760000000|2,195.00|232586|13.14|19|2023-07-18|15/04/2023|||||2195|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2023-05-28 08:13:10|04079|14618|POLYP|852.53M|852530000|180|1026936|-22.25|26|2023-08-23|15/06/2023|||||180|1|2023-05-10|15/03/2023|||||280|1
2023-05-28 08:13:16|04080|949175|PPH|461.71M|461710000|1090|14908|-29.68|26|2023-04-27|15/03/2023||||69000000|1140|1|2023-03-02|15/12/2022|0.65|0.65|216900000||1120|1
2023-05-28 08:13:22|04081|27982|PHP|1.34B|1340000000|100.1|4417777|-32.36|19|2023-02-22|15/12/2022|-0.04||77300000||108.80000305176|1|2022-07-26|15/06/2022|0.07||76800000||143.39999389648|1
2023-05-28 08:13:27|04082|6707|VANQ|565.85M|565850000|225.5|390939|-11.64|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2023-05-28 08:13:32|04083|296|PRU|30.83B|30830000000|1125|6376376|9.22|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2023-05-28 08:13:37|04084|954891|PRTC|623.54M|623540000|224.5|191221|24.72|12|2022-04-26|15/12/2021||-0.20||6620000|191.19999694824|1|2021-08-24|15/06/2021||-0.15||5000000|333.5|1
2023-05-28 08:13:42|04085|6774|PZC|806.09M|806090000|192.6|664191|-2.83|24|2023-07-25|15/05/2023||||167000000|192.60000610352|1|2023-05-03|15/02/2023|||161000000|161000000|205|1
2023-05-28 08:13:48|04086|6657|QQ|2.12B|2120000000|370.4|1142645|0.38|17|2023-05-25|15/03/2023|0.1356|0.1356|1580000000|773500000|370|1|2023-01-18|15/12/2022|||||344.20001220703|1
2023-05-28 08:13:53|04087|1084826|QLT|1.1B|1100000000|81.85|2077838|-31.56|21|2023-08-08|15/06/2023||3.19||305450000|81.849998474121|1|2023-04-25|15/03/2023|||||82.050003051758|1
2023-05-28 08:13:58|04088|6754|RNK|463.75M|463750000|99|183939|-8.5|19|2023-08-17|15/06/2023||14.90|||99|1|2023-04-20|15/03/2023|||174400000||71.199996948242|1
2023-05-28 08:14:04|04089|6881|RAT|1.14B|1140000000|1950|89088|-3.47|34|2023-07-26|15/06/2023|||||1950|1|2023-05-04|15/03/2023|||117800000||1938|1
2023-05-28 08:14:10|04090|6570|RKT|45.96B|45960000000|6,416.0|1343361|4.87|36|2023-07-27|15/06/2023||174.06||3570000000|6416|1|2023-04-26|15/03/2023|||3920000000|3690000000|6500|1
2023-05-28 08:14:15|04091|6764|RDW|1.57B|1570000000|488.8|533778|-7.6|28|2023-05-31|15/03/2023|||||488.79998779297|1|2023-02-09|15/12/2022|0.45|42.30|1030000000|983000000|545|1
2023-05-28 08:14:20|04092|50681|RSER|277.91M|277910000|574.00|133296|-16.57|0||
2023-05-28 08:14:26|04093|6572|REL|47.08B|47080000000|2,487.00|3267432|8.94|32|2023-07-27|15/06/2023||52.61||4429000000|2487|1|2023-05-31|15/03/2023|||||2487|1
2023-05-28 08:14:31|04094|50659|TRIG|2.95B|2950000000|118.6|3892524|-9.33|15|2023-02-16|15/12/2022|0.04||111100000||131.60000610352|1|2022-08-04|15/06/2022|0.18||444100000||140.60000610352|1
2023-05-28 08:14:37|04095|6804|RSW|2.77B|2770000000|3812|56013|-2.8|30|2023-07-27|15/06/2023||0.6958||369050000|3812|1|2023-04-27|15/03/2023|||||3580|1
2023-05-28 08:14:43|04096|6736|RTO|15.82B|15820000000|632.8|6167823|24.27|34|2023-07-27|15/06/2023||11.05||70790000|632.79998779297|1|2023-04-20|15/03/2023|||1260000000|61970000|600.59997558594|1
2023-05-28 08:14:48|04097|6790|RTN|350.9M|350900000|45.9|2727485|-18.04|26|2023-05-31|15/03/2023|||||45.900001525879|1|2023-03-08|15/12/2022|-0.06||459600000||45.319999694824|1
2023-05-28 08:14:53|04098|989915|RHIM|963.86M|963860000|2050|38417|-14.87|28|2023-07-26|15/06/2023|||||2050|1|2023-05-05|15/03/2023|||||2236|1
2023-05-28 08:14:59|04099|6771|RMV|4.33B|4330000000|529.2|2428268|-11.18|19|2023-02-23|15/12/2022|0.12|11.04|170000000|169050000|560.40002441406|1|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000|623.59997558594|1
2023-05-28 08:15:05|04100|6597|RIO|82.64B|82640000000|4925|2799116|-13.63|19|2023-02-22|15/12/2022|3|4.01|55554000000|25144000000|6204|1|2022-07-27|15/06/2022||5.46||29518000000|4823.5|1
2023-05-28 08:15:12|04101|6803|RCP|2.78B|2780000000|1856|279551|-24.4|36|2023-08-08|15/06/2023|||||1856|1|2023-05-31|15/03/2023|||||1856|1
2023-05-28 08:15:18|04102|6645|RR|12.45B|12450000000|149.05|40179525|71.5|31|2023-08-03|15/06/2023||0.02||6059000000|149.05000305176|1|2023-05-11|15/03/2023|||||156.30000305176|1
2023-05-28 08:15:26|04103|6703|ROR|2.8B|2800000000|325.6|1735409|21.13|31|2023-08-08|15/06/2023||6.60||334000000|325.60000610352|1|2023-04-28|15/03/2023|||||315.79998779297|1
2023-05-28 08:15:32|04104|6593|RDSa|117.27B|117270000000|27.38|7738286|1.37|0||
2023-05-28 08:15:38|04105|8751|RDSb|144.57B|144570000000|1894.6|8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|1894.5999755859|1|2022-02-03|15/12/2021||0.5013||49140000000|1894.5999755859|1
2023-05-28 08:15:44|04106|41343|IDSI|1.89B|1890000000|199.4|2743013|-37.88|26|2023-05-18|15/03/2023|-0.82|-26.00|6210000000|6164000000|222.19999694824|1|2023-01-26|15/12/2022|||3270000000||219.60000610352|1
2023-05-28 08:15:49|04107|1056378|SBRE|336.06M|336060000|135.2|390905|-36.23|25|2023-08-01|15/06/2023|||||135.19999694824|1|2023-05-25|15/03/2023|||||124|1
2023-05-28 08:15:55|04108|6780|SAFE|2.01B|2010000000|923.5|373951|-17.84|31|2023-06-14|15/04/2023||23.70|||923.5|1|2023-02-21|15/01/2023|||55700000|55700000|1060|1
2023-05-28 08:16:04|04109|6618|SGE|8.74B|8740000000|857.4|2422226|27.4|30|2023-07-27|15/06/2023|||||857.40002441406|1|2023-05-17|15/03/2023|0.1|15.14|1090000000|1051000000|821|1
2023-05-28 08:16:10|04110|949636|SNNS|1.5B|1500000000|921.00|506054|2.33|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2023-05-28 08:16:15|04111|6752|SVS|1.25B|1250000000|919.5|266659|-16.1|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2023-05-28 08:16:20|04112|14071|SDP|771.89M|771890000|493.50|211534|-3.8|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2023-05-28 08:16:25|04113|27891|SOI|652.65M|652650000|255.00|432767|-3.95|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2023-05-28 08:16:31|04114|6733|SDR|7.19B|7190000000|456.8|3271156|-8.48|32|2023-07-27|15/06/2023||0.1405||1140000000|456.79998779297|1|2023-04-27|15/03/2023|||||481.29998779297|1
2023-05-28 08:16:37|04115|6834|SCIN|592.25M|592250000|895|49795|6.42|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2023-05-28 08:16:42|04116|6760|SMT|9.38B|9380000000|666.40|3339354|-16.16|14|2023-05-17|15/03/2023|-0.24||-291200000||621|1|2022-05-19|15/03/2022|-3.62||-5160000000||778.40002441406|1
2023-05-28 08:16:48|04117|6729|SGRO|9.52B|9520000000|787.2|3413747|-29.62|19|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|836.20001220703|1|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000|1035|1
2023-05-28 08:16:54|04118|14115|SNR|704.11M|704110000|172|1371024|35.01|31|2023-07-31|15/06/2023|||||172|1|2023-04-20|15/03/2023|||||156.60000610352|1
2023-05-28 08:17:00|04119|945897|SEQI|1.38B|1380000000|80.1|2502001|-18.27|15|2023-07-10|15/03/2023|||||80.099998474121|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2023-05-28 08:17:05|04120|6634|SRP|1.6B|1600000000|145.6|4450431|-16.27|31|2023-08-03|15/06/2023|||||145.60000610352|1|2023-05-31|15/03/2023|||||145.60000610352|1
2023-05-28 08:17:11|04121|6679|SVT|6.86B|6860000000|2,726.0|612127|-7.25|27|2023-07-19|15/06/2023|||||2726|1|2023-05-24|15/03/2023||31.69||1070000000|2797|1
2023-05-28 08:17:17|04122|6791|SHB|1.62B|1620000000|421.60|615396|-30.08|20|2023-05-22|15/03/2023||5.10||63880000|421.60000610352|1|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000|359|1
2023-05-28 08:17:23|04123|6662|SHI|475.71M|475710000|41.45|1185467|12.33|31|2023-08-08|15/06/2023|||||41.450000762939|1|2023-05-31|15/03/2023|||||41.450000762939|1
2023-05-28 08:17:28|04124|6819|SIGSI|1.35B|1350000000|396|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2023-05-28 08:17:34|04125|27741|SRET|917.76M|917760000|78.55|2114722|-30.24|16|2023-06-05|15/03/2023|||||78.550003051758|1|2023-03-01|15/12/2022|||||83.900001525879|1
2023-05-28 08:17:40|04126|6695|SN|10.69B|10690000000|1,225.50|2368872|-5.44|31|2023-08-03|15/06/2023||37.90||1370000000|1225.5|1|2023-04-26|15/03/2023|||1360000000|1340000000|1274|1
2023-05-28 08:17:45|04127|6686|SMIN|5.76B|5760000000|1642|792867|5.63|20|2023-05-19|15/04/2023|||||1704.5|1|2023-03-24|15/01/2023|0.29|36.00|1500000000|1322000000|1715.5|1
2023-05-28 08:17:50|04128|1097538|SSON|2.42B|2420000000|1,417.00|341816|8.67|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2023-05-28 08:17:56|04129|14117|SKG|7.65B|7650000000|2966|278172|-8.74|36|2023-08-02|15/06/2023|||||2966|1|2023-04-28|15/03/2023|0.9372||2630000000||2846|1
2023-05-28 08:18:01|04130|961641|SCTS|2.64B|2640000000|1,325.00|318230|-6.71|15|2023-03-20|15/01/2023|0.25|0.228|512400000||1110|1|2022-10-25|15/07/2022|0.29||307000000||1108.4897460938|1
2023-05-28 08:18:06|04131|6767|SXS|3.87B|3870000000|3,701.0|250695|21.9|26|2023-07-31|15/06/2023|||||3701|1|2023-04-27|15/03/2023|||354300000|354300000|3726|1
2023-05-28 08:18:12|04132|6808|SPX|8.17B|8170000000|11,095.0|166033|5.02|19|2023-03-08|15/12/2022|1.73|164.08|860500000|775700000|11905|1|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000|12000|1
2023-05-28 08:18:18|04133|6837|SPT|1.06B|1060000000|179.9|2616144|-22.52|25|2023-08-03|15/06/2023||0.05||250000000|179.89999389648|1|2023-05-04|15/03/2023|||||177|1
2023-05-28 08:18:23|04134|6669|SSE|19.85B|19850000000|1833.5|2395005|4.62|30|2023-07-20|15/06/2023|||||1833.5|1|2023-05-24|15/03/2023|166|110.13|12490000000|20249000000|1869.5|1
2023-05-28 08:18:29|04135|942377|SSPG|2.09B|2090000000|263|1190118|-4.57|17|2023-05-22|15/03/2023|-0.01|-2.94|1320000000|1174000000|261.60000610352|1|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000|216.39999389648|1
2023-05-28 08:18:34|04136|6683|SJP|6.08B|6080000000|1112.5|1261874|-12.23|31|2023-07-27|15/06/2023||0.366|||1112.5|1|2023-04-27|15/03/2023|||||1239.5|1
2023-05-28 08:18:40|04137|6732|SGC|588.37M|588370000|104.70|1295191.96|-0.29|13|2022-06-28|15/04/2022|||||104.69999694824|1|2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000|76.650001525879|1
2023-05-28 08:18:48|04138|6670|STAN|18.14B|18140000000|649.40|7225839|3.57|25|2023-07-28|15/06/2023||0.3321||4410000000|649.40002441406|1|2023-04-26|15/03/2023|0.407|0.359|4400000000|4400000000|620.59997558594|1
2023-05-28 08:18:53|04139|40119|SYNCS|1.03B|1030000000|154|522908|-22.46|19|2023-05-31|15/03/2023|||||154|1|2023-03-07|15/12/2022|-0.5137||||160.80000305176|1
2023-05-28 08:18:58|04140|14142|SYNTS|460.02M|460020000|98.45|1542976|-69.98|30|2023-08-01|15/06/2023||||1121000000|98.449996948242|1|2023-06-13|15/03/2023|||||98.449996948242|1
2023-05-28 08:19:04|04141|6651|TATE|3.18B|3180000000|799.5|1006716|5.89|23|2023-05-25|15/03/2023|49.3|22.34|1750000000|926310000|784.5|1|2023-01-26|15/12/2022|||||723.20001220703|1
2023-05-28 08:19:10|04142|6800|TW|4.08B|4080000000|115.65|15758506|-11.21|33|2023-08-02|15/06/2023||4.60||1495000000|115.65000152588|1|2023-04-27|15/03/2023|||||125.59999847412|1
2023-05-28 08:19:15|04143|986303|TBCG|1.3B|1300000000|2395|74331|60.31|20|2023-08-22|15/06/2023|||||2395|1|2023-05-11|15/03/2023|4.5||459230000||2425|1
2023-05-28 08:19:21|04144|14119|TEP|1.23B|1230000000|1548|119853|-7.64|15|2023-06-19|15/03/2023|||||1548|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2023-05-28 08:19:26|04145|6870|TMPL|692.13M|692130000|227|678919|-3.4|15|2023-03-22|15/12/2022|0.09||31880000||228.5|1|2022-08-18|15/06/2022|-0.13||-39660000||222.5|1
2023-05-28 08:19:31|04146|6817|TEM|1.71B|1710000000|148.4|1729998|0.82|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2023-05-28 08:19:37|04147|6581|TSCO|18.99B|18990000000|263.8|15921167|2.05|28|2023-06-16|15/05/2023|||||263.79998779297|1|2023-04-13|15/02/2023|0.07|11.39|33310000000|33248000000|267.39999389648|1
2023-05-28 08:19:42|04148|1053059|TIFS|661.24M|661240000|129|1045686|-25.35|17|2023-08-08|15/06/2023||0.07||1813000000|129|1|2023-05-03|15/03/2023|||869800000|809000000|108|1
2023-05-28 08:19:49|04149|6637|TCAPI|1.2B|1200000000|153.6|1091661|18.98|33|2023-08-09|15/06/2023|||||153.60000610352|1|2023-05-31|15/03/2023||||606000000|153.60000610352|1
2023-05-28 08:19:54|04150|6766|TRY|907.62M|907620000|286|782396|-30.16|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2023-05-28 08:19:59|04151|1137603|TRNT|1.23B|1230000000|261.8|731444|-18.59|10|2023-05-04|15/02/2023|0.02||162100000|2164000000|239|1|2022-11-03|15/08/2022|0.03||165000000||340.70001220703|1
2023-05-28 08:20:05|04152|6681|TPK|1.88B|1880000000|893.6|564264|-26.33|19|2023-02-28|15/12/2022|0.4|56.00|2460000000|2612000000|1046|1|2022-08-02|15/06/2022|0.52||2530000000|2522000000|1030|1
2023-05-28 08:20:10|04153|942420|BBOXT|2.58B|2580000000|138.1|5202759|-32.17|15|2023-03-01|15/12/2022|-0.53|3.67|104500000|104000000|149.69999694824|1|2022-08-03|15/06/2022|0.26||101500000|99000000|195.10000610352|1
2023-05-28 08:20:16|04154|23214|TUIT|2.69B|2690000000|531.00|1195169|-51.33|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2023-05-28 08:20:22|04155|6627|TLW|371.63M|371630000|25.68|5355483|-53.69|19|2023-03-07|15/12/2022||0.10||884000000|34.939998626709|1|2022-09-13|15/06/2022||0.10||800000000|49.979999542236|1
2023-05-28 08:20:27|04156|40198|UDG|2.72B|2720000000|1079|3141705|0|17|2021-11-23|15/09/2021||0.28||669700000|1079|1|2021-05-18|15/03/2021||0.26||735300000|1023|1
2023-05-28 08:20:33|04157|8804|UKCM|665.3M|665300000|51.2|2472935|-40.51|21|2023-05-31|15/03/2023|||||51.200000762939|1|2023-04-03|15/12/2022|-0.3||-366600000||51.400001525879|1
2023-05-28 08:20:40|04158|6743|ULE|2.51B|2510000000|3,500.0|506231|3.92|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2023-05-28 08:20:46|04159|6661|ULVR|104.95B|104950000000|4,169.0|3038743|19.95|34|2023-07-25|15/06/2023||1.44||15540000000|4169|1|2023-04-27|15/03/2023|||14750000000|14130000000|4371.5|1
2023-05-28 08:20:51|04160|6848|UTG|3.55B|3550000000|886|665050|-21.38|31|2023-07-25|15/06/2023|||||886|1|2023-04-12|15/03/2023|||||964|1
2023-05-28 08:20:57|04161|6659|UU|6.85B|6850000000|1004.5|1694724|-3.78|26|2023-05-25|15/03/2023|-0.13|-0.51|1820000000|925340000|1015|1|2023-01-25|15/12/2022|||||1058.5|1
2023-05-28 08:21:03|04162|6684|VSVS|1.1B|1100000000|410.2|333687|17.13|31|2023-07-27|15/06/2023|||||410.20001220703|1|2023-05-31|15/03/2023|||||410.20001220703|1
2023-05-28 08:21:09|04163|6579|VCTX|1.35B|1350000000|1,555.0|176873|-10.27|34|2023-07-25|15/06/2023||||98000000|1555|1|2023-05-09|15/03/2023|0.4828|0.4828|83300000|172000000|1664|1
2023-05-28 08:21:14|04164|985785|VEILV|1.13B|1130000000|548.00|140109|-21.94|0||
2023-05-28 08:21:19|04165|27720|VOF|694.72M|694720000|433.5|159127|-10.43|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2023-05-28 08:21:24|04166|968974|VMUK|2.07B|2070000000|151.35|2100594|-0.98|15|2023-05-03|15/03/2023|0.11|14.27|1800000000|899710000|153.60000610352|1|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000|143.64999389648|1
2023-05-28 08:21:29|04167|6654|VTYV|2.55B|2550000000|740|763371|-17.59|19|2023-02-28|15/12/2022|0.47||1570000000|1592000000|805|1|2022-09-08|15/06/2022|0.67||1328000000|1364000000|801.5|1
2023-05-28 08:21:34|04168|1076872|VVO|1.89B|1890000000|149.40|3690181|6.56|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2023-05-28 08:21:40|04169|667|VOD|21.45B|21450000000|79.47|82294207|-38.93|21|2023-07-27|15/06/2023|||||79.470001220703|1|2023-05-16|15/03/2023||0.07|11140000000|22672000000|90.029998779297|1
2023-05-28 08:21:44|04170|1131407|WOSG|1.59B|1590000000|664.5|559850|-29.94|18|2023-07-06|15/04/2023|||||664.5|1|2023-02-09|15/01/2023|||407000000|414000000|1006|1
2023-05-28 08:21:50|04171|6674|WEIR|4.5B|4500000000|1733.5|590533|10.13|26|2023-08-01|15/06/2023||49.18||1198000000|1733.5|1|2023-04-27|15/03/2023|||||1893|1
2023-05-28 08:21:56|04172|6619|SMWH|1.98B|1980000000|1522|314708|-5.61|20|2023-04-25|15/02/2023|0.24|34.76|859000000|793540000|1575|1|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000|1287|1
2023-05-28 08:22:01|04173|6646|WTB|6.51B|6510000000|3,257.0|734781|19.3|29|2023-08-02|15/05/2023|||||3257|1|2023-04-25|15/02/2023|0.4483|0.4483|2630000000|1220000000|3126|1
2023-05-28 08:22:06|04174|6875|WTAN|1.5B|1500000000|228.50|799812|5.79|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2023-05-28 08:22:13|04175|945902|WIZZ|2.98B|2980000000|2,883.0|323279|-3.68|21|2023-08-03|15/06/2023||-1.40||859100000|2883|1|2023-06-08|15/03/2023||-1.27||801360000|2883|1
2023-05-28 08:22:20|04176|6861|WKP|954.75M|954750000|498.6|220740|-30.41|28|2023-07-06|15/06/2023|||||498.60000610352|1|2023-05-25|15/03/2023|||||478.79998779297|1
2023-05-28 08:22:25|04177|32401|WWH|1.99B|1990000000|3,245.0|168741|5.53|19|2022-11-23|15/09/2022|1.01||76940000||3325|1|2022-05-27|15/03/2022|-2.29||-136700000||3085|1
2023-05-28 08:22:31|04178|6578|WPP|9.33B|9330000000|873.00|2010047|-5.76|35|2023-08-04|15/06/2023||53.00||3090000000|873|1|2023-04-27|15/03/2023|||2830000000|2730000000|957|1
2023-05-28 08:22:38|04179|17981|ARTI|185.28B|185280000000|511|909209|-23.55|28|2023-08-10|15/06/2023||5.10||18334000000|511.20001220703|1|2023-05-08|15/03/2023|4.1|4.01|16560000000|16760000000|544.5|1
2023-05-28 08:22:45|04180|17980|ACC|335.2B|335200000000|1785|664624|-18.79|40|2023-07-18|15/06/2023||17.73||47840000000|1785|1|2023-04-28|15/03/2023|12.51|23.74|47910000000|44930000000|1750.8499755859|1
2023-05-28 08:22:51|04181|17984|ADEL|2.95T|2950000000000|2,544.35|8192988|22.32|39|2023-08-10|15/06/2023||||248655000000|2544.3500976562|1|2023-05-04|15/03/2023|6.34||254530000000|254530000000|1839|1
2023-05-28 08:22:56|04182|1088095|ADNA|1.53T|1530000000000|963.35|2768355|-55.53|21|2023-05-31|15/03/2023|3.03||25980000000||963.34997558594|1|2023-03-01|15/12/2022|0.65||19730000000||485.29998779297|1
2023-05-28 08:23:02|04183|18294|APSE|1.57T|1570000000000|726.85|9640513|3.38|40|2023-08-07|15/06/2023||9.15||54190000000|726.84997558594|1|2023-05-30|15/03/2023||6.87||49220000000|726.84997558594|1
2023-05-28 08:23:08|04184|1111710|ADAG|836.63B|836630000000|760.70|1884680|-69.03|21|2023-08-02|15/06/2023|||||760.70001220703|1|2023-05-31|15/03/2023|0.89||||760.70001220703|1
2023-05-28 08:23:14|04185|958331|ADAI|948.28B|948280000000|850.1|1551246|-61.12|27|2023-08-10|15/06/2023||||27006000000|850.09997558594|1|2023-05-29|15/03/2023|||31860000000|31860000000|850.09997558594|1
2023-05-28 08:23:21|04186|7310|ADTB|399.72B|399720000000|164.65|3772062|64.81|26|2023-08-30|15/06/2023||2.33|||165.25|1|2023-05-31|15/03/2023|2.5|2.57|80250000000|80250000000|165.25|1
2023-05-28 08:23:27|04187|946826|ADIA|186.06B|186060000000|197.15|3466032|-24.09|28|2023-07-28|15/06/2023||0.525||27349000000|197.05000305176|1|2023-05-22|15/03/2023|-2|-1.91|28800000000|28510000000|190.85000610352|1
2023-05-28 08:23:34|04188|947273|AJPH|162.81B|162810000000|1,290.15|111209|12.36|29|2023-08-02|15/06/2023||11.13||8241000000|1293|1|2023-05-29|15/03/2023|9.54|10.46|8820000000|8860000000|1293|1
2023-05-28 08:23:40|04189|946738|ALEM|107.4B|107400000000|545.9|156683|-25.6|28|2023-07-26|15/06/2023||9.27||14317000000|546.40002441406|1|2023-05-05|15/03/2023|7.8|7.98|14070000000|14060000000|560.54998779297|1
2023-05-28 08:23:45|04190|962425|ALKE|400.05B|400050000000|3,340.15|164424|9.75|28|2023-08-11|15/06/2023||26.40||26249000000|3345.8500976562|1|2023-05-18|15/03/2023|5.94||29030000000|27730000000|3383.9499511719|1
2023-05-28 08:23:52|04191|17997|AMAR|102.83B|102830000000|602.9|333332|21.58|31|2023-08-14|15/06/2023||7.7||27000000000|601.59997558594|1|2023-05-23|15/03/2023|10.9|12.13|24290000000|26350000000|633.84997558594|1
2023-05-28 08:24:01|04192|17998|ABUJ|843.3B|843300000000|424.55|9259521|15.9|39|2023-07-27|15/06/2023||2.57||42340000000|424.54998779297|1|2023-05-02|15/03/2023|3.08|4.29|79660000000|39480000000|396.5|1
2023-05-28 08:24:07|04193|18004|APLH|662.83B|662830000000|4600|369470|19.12|40|2023-08-11|15/06/2023||21.04||49510000000|4609.8999023438|1|2023-05-30|15/03/2023||15.81||43710000000|4609.8999023438|1
2023-05-28 08:24:14|04194|18005|APLO|249.28B|249280000000|392.5|2422523|82.43|40|2023-08-02|15/06/2023||5.2||56727000000|392.5|1|2023-05-09|15/03/2023|6.4|6.28|62470000000|62350000000|376.25|1
2023-05-28 08:24:20|04195|18010|ASOK|427.21B|427210000000|145.5|8423650|3.71|42|2023-07-20|15/06/2023||0.6||84430000000|145.5|1|2023-05-22|15/03/2023|2.56|2.2|116650000000|116270000000|154.69999694824|1
2023-05-28 08:24:26|04196|18011|ASPN|3T|3000000000000|3128.4|974295|10.36|40|2023-07-25|15/06/2023||11.61||101730000000|3128.3999023438|1|2023-05-10|15/03/2023|12.87|11.75|87870000000|87590000000|3034.8000488281|1
2023-05-28 08:24:32|04197|946934|ASTL|477.15B|477150000000|1776.35|518817|40.2|29|2023-08-08|15/06/2023||5.38||10560000000|1776.3499755859|1|2023-05-15|15/03/2023|7.7|8.22|15060000000|15060000000|1573.5|1
2023-05-28 08:24:38|04198|1014099|AUFI|519.01B|519010000000|778.2|2408861|18.59|26|2023-08-30|15/06/2023||6.9||9734000000|778.20001220703|1|2023-05-31|15/03/2023|6.34|6.27|26080000000|15460000000|778.20001220703|1
2023-05-28 08:24:44|04199|18014|ARBN|360.26B|360260000000|614.85|1799464|16.08|40|2023-08-10|15/06/2023||9.93||66240000000|614.84997558594|1|2023-05-27|15/03/2023||9.11||63470000000|614.84997558594|1
2023-05-28 08:24:49|04200|997883|AVEU|2.28T|2280000000000|3,494.00|274207|-3.32|27|2023-08-30|15/06/2023||10.02||123000000000|3501.75|1|2023-05-31|15/03/2023|7.06|7.97|105900000000|104280000000|3501.75|1
2023-05-28 08:24:56|04201|18017|AXBK|2.85T|2850000000000|925.9|13128590|34.52|45|2023-07-25|15/06/2023||17.71||171970000000|926.95001220703|1|2023-04-27|15/03/2023|-18.6|-18.65|166380000000|168860000000|887.65002441406|1
2023-05-28 08:25:03|04202|18020|BAJA|1.31T|1310000000000|4,615.00|414438|20.4|40|2023-07-20|15/06/2023||45.84||87450000000|4615.9501953125|1|2023-04-25|15/03/2023|50.6|50.85|89050000000|88750000000|4332.1000976562|1
2023-05-28 08:25:09|04203|18022|BJFN|4.17T|4170000000000|6904.5|1011463|15.2|39|2023-07-26|15/06/2023||52.61||80440000000|6904.5|1|2023-04-26|15/03/2023|52.18|51.29|77710000000|77400000000|6075.25|1
2023-05-28 08:25:15|04204|18023|BJFS|2.29T|2290000000000|1,439.15|1675831|12.8|37|2023-07-27|15/06/2023||||155128000000|1439.1500244141|1|2023-04-27|15/03/2023|11||236250000000|223040000000|1334.6999511719|1
2023-05-28 08:25:21|04205|18024|BJAT|788.12B|788120000000|7,095.30|42730|41.6|31|2023-07-27|15/06/2023|||||7095.2998046875|1|2023-04-27|15/03/2023|121.5||866900000||6537.6000976562|1
2023-05-28 08:25:28|04206|39853|BLKI|477.22B|477220000000|2,469.20|258783|10.47|36|2023-08-14|15/06/2023||19.48|||2469.1999511719|1|2023-05-27|15/03/2023||14.79||22980000000|2469.1999511719|1
2023-05-28 08:25:33|04207|1072999|BANH|420.27B|420270000000|260.9|8536348|-19.59|26|2023-08-30|15/06/2023||6.06||30780000000|260.89999389648|1|2023-05-29|15/03/2023|5.02|4.79|48970000000|30940000000|260.89999389648|1
2023-05-28 08:25:40|04208|18047|BOB|949.2B|949200000000|183.55|25045585|86.06|40|2023-07-28|15/06/2023||7.76||135940000000|183.55000305176|1|2023-05-16|15/03/2023|9.22|9.19|149910000000|146520000000|183.85000610352|1
2023-05-28 08:25:47|04209|18031|BOI|306.01B|306010000000|74.55|12137765|58.79|45|2023-08-01|15/06/2023||4.59|||74.550003051758|1|2023-05-06|15/03/2023|3.3|3.29|86230000000||86.199996948242|1
2023-05-28 08:25:53|04210|18034|BATA|203.39B|203390000000|1,580.00|355157|-10.05|33|2023-08-10|15/06/2023||10.50||9688000000|1581.9000244141|1|2023-05-18|15/03/2023|5.1|5.1|7790000000|7790000000|1532.1500244141|1
2023-05-28 08:25:59|04211|18036|BRGR|628.85B|628850000000|647.1|714581|12.49|29|2023-08-04|15/06/2023||2.86||23899000000|647.09997558594|1|2023-05-15|15/03/2023|1.9|1.96|24440000000|24440000000|633.65002441406|1
2023-05-28 08:26:06|04212|18043|BAJE|808.46B|808460000000|110.7|12485414|43.83|45|2023-07-31|15/06/2023||0.5||31410000000|110.69999694824|1|2023-05-19|15/03/2023|1.86|1.72|64570000000|64780000000|107.80000305176|1
2023-05-28 08:26:13|04213|18039|BFRG|357.49B|357490000000|767.65|1074769|14.03|45|2023-08-10|15/06/2023||6.85||23112000000|767.45001220703|1|2023-05-05|15/03/2023|3.7|4.26|36290000000|35920000000|775.04998779297|1
2023-05-28 08:26:19|04214|18042|BHEL|274.84B|274840000000|78.95|18781859|54.35|45|2023-08-11|15/06/2023||0.16||57960000000|78.949996948242|1|2023-05-26|15/03/2023|1.69|0.3833|82270000000|83990000000|81.900001525879|1
2023-05-28 08:26:25|04215|18040|BPCL|790.26B|790260000000|364.3|3443208|13.01|45|2023-08-11|15/06/2023||9.21||1132647000000|364.29998779297|1|2023-05-21|15/03/2023|30.42|21.92|1188450000000|1110990000000|360.29998779297|1
2023-05-28 08:26:31|04216|18041|BRTI|4.73T|4730000000000|817.95|4909722|19.51|40|2023-08-02|15/06/2023||5.46||386010000000|817.95001220703|1|2023-05-15|15/03/2023|5.19|4.7|360090000000|366630000000|791.95001220703|1
2023-05-28 08:26:37|04217|18045|BION|285.68B|285680000000|239.4|6250914|-28.11|40|2023-07-27|15/06/2023||2.35||39190000000|239.44999694824|1|2023-05-23|15/03/2023|2.78|2.4|37740000000|36330000000|240.44999694824|1
2023-05-28 08:26:44|04218|18052|BOSH|558.65B|558650000000|18,897.50|27584|34.03|40|2023-08-11|15/06/2023|||||18941.69921875|1|2023-05-12|15/03/2023|135.3|144.25|41990000000|38820000000|19473.900390625|1
2023-05-28 08:26:50|04219|18054|BRIT|1.11T|1110000000000|4,600.00|305991|29.3|40|2023-08-07|15/06/2023||22.71||37691000000|4596.2001953125|1|2023-05-29|15/03/2023|23.19|20.85|40230000000|40280000000|4596.2001953125|1
2023-05-28 08:26:56|04220|18055|ZYDU|514.45B|514450000000|508.25|987609|35.93|40|2023-08-09|15/06/2023||5.62||39640000000|508.25|1|2023-05-18|15/03/2023|7.95|7.57|50110000000|49810000000|518.79998779297|1
2023-05-28 08:27:03|04221|18057|CNBK|556.66B|556660000000|306.7|7568770|54.86|45|2023-07-26|15/06/2023||20.76||106200000000|306.70001220703|1|2023-05-08|15/03/2023|17.5|17.75|133920000000|137800000000|318.54998779297|1
2023-05-28 08:27:09|04222|18061|CAST|112.61B|112610000000|114|561506|6|30|2023-07-31|15/06/2023|||||113.84999847412|1|2023-05-09|15/03/2023|2|2|12940000000|12940000000|116.94999694824|1
2023-05-28 08:27:16|04223|18070|CHLA|863.29B|863290000000|1049.7|1928768|59.84|29|2023-07-27|15/06/2023||9.24||15246000000|1049.6999511719|1|2023-05-29|15/03/2023|10.39|9.77|37410000000|20500000000|1049.6999511719|1
2023-05-28 08:27:22|04224|18071|CIPL|767.89B|767890000000|950|2410323|-1.69|40|2023-08-11|15/06/2023||11.21||64110000000|951.34997558594|1|2023-05-12|15/03/2023|6.51|9.26|58740000000|57200000000|943.59997558594|1
2023-05-28 08:27:27|04225|18072|CTBK|103.21B|103210000000|139.4|3658600|10.11|29|2023-08-09|15/06/2023||2.20|||139.39999389648|1|2023-05-26|15/03/2023|3|3.07|7090000000|8340000000|137.44999694824|1
2023-05-28 08:27:36|04226|18075|COAL|1.49T|1490000000000|241|5180132|32.53|40|2023-08-10|15/06/2023||16.63||350920000000|241.5|1|2023-05-08|15/03/2023|9|8.85|381520000000|370300000000|237.39999389648|1
2023-05-28 08:27:42|04227|39893|COFO|272.48B|272480000000|4459.95|360012|21.48|40|2023-07-20|15/06/2023||29.43||18180000000|4459.9501953125|1|2023-04-27|15/03/2023|18.8|27.21|21700000000|21710000000|3943.6999511719|1
2023-05-28 08:27:48|04228|18076|COLG|434.96B|434960000000|1600.5|288404|0.51|36|2023-07-27|15/06/2023||8.26||12460000000|1600.5|1|2023-05-12|15/03/2023|11.7|11.55|13510000000|13470000000|1626.1500244141|1
2023-05-28 08:27:55|04229|18077|CCRI|409.9B|409900000000|671.05|1121058|1.98|45|2023-08-02|15/06/2023||4.59||21980000000|672.75|1|2023-05-18|15/03/2023|4.6|4.6|21660000000|21670000000|639.29998779297|1
2023-05-28 08:28:01|04230|18080|CORF|275.62B|275620000000|937.45|359028|-0.14|31|2023-07-28|15/06/2023||||62110000000|937.45001220703|1|2023-05-15|15/03/2023|8.4|8.4|54760000000|54760000000|970.70001220703|1
2023-05-28 08:28:07|04231|978762|CROP|173.89B|173890000000|271.9|3781307|-17.04|28|2023-08-30|15/06/2023||2.6||20280000000|271.85000610352|1|2023-05-31|15/03/2023||2.07||17960000000|271.85000610352|1
2023-05-28 08:28:13|04232|18084|CUMM|480.89B|480890000000|1735.05|714853|70.9|36|2023-08-09|15/06/2023||13.77||25480000000|1735.0500488281|1|2023-05-24|15/03/2023|11.5|11.68|19260000000|19220000000|1684.6999511719|1
2023-05-28 08:28:20|04233|18086|DABU|960.62B|960620000000|542.1|2059377|8.92|40|2023-08-01|15/06/2023||2.71||30700000000|542.09997558594|1|2023-05-04|15/03/2023|1.69|2.02|26780000000|26810000000|537.95001220703|1
2023-05-28 08:28:25|04234|947396|DALB|387.84B|387840000000|2068.7|301005|54.97|28|2023-08-04|15/06/2023||24.41||30804000000|2068.6999511719|1|2023-05-29|15/03/2023|31.36|12.58|39120000000|38990000000|2068.6999511719|1
2023-05-28 08:28:33|04235|947225|DPNT|282.98B|282980000000|2068|389572|9.06|33|2023-08-04|15/06/2023|||||2074.5500488281|1|2023-05-11|15/03/2023|17.1|17.08|19610000000|19610000000|1958.5500488281|1
2023-05-28 08:28:39|04236|18203|DHAE|21.7B|21700000000|34.80|4739061|-35.91|27|2023-07-25|15/06/2023|||||34.799999237061|1|2023-05-26|15/03/2023|||||34.650001525879|1
2023-05-28 08:28:46|04237|18099|DIVI|932.86B|932860000000|3,514.00|527346|-0.02|40|2023-08-14|15/06/2023||18.47||20170000000|3514|1|2023-05-20|15/03/2023|12.1|12.09|19510000000|19510000000|3098.3000488281|1
2023-05-28 08:28:52|04238|1046345|DIXO|218.06B|218060000000|3661.2|431270|7.02|26|2023-08-30|15/06/2023||16.99||39950000000|3661.1999511719|1|2023-05-31|15/03/2023||13.54||30670000000|3661.1999511719|1
2023-05-28 08:28:59|04239|18100|DLF|1.18T|1180000000000|478.1|5417863|47.31|40|2023-08-11|15/06/2023||1.86||16343000000|478.10000610352|1|2023-05-12|15/03/2023|2.3|2.3|14560000000|15740000000|432.79998779297|1
2023-05-28 08:29:06|04240|962426|DLPA|167.8B|167800000000|2,025.00|204688|-8.14|28|2023-07-27|15/06/2023||11.57||5520000000|2025.9499511719|1|2023-05-11|15/03/2023|6.8|7.14|4910000000|4910000000|1949.8499755859|1
2023-05-28 08:29:13|04241|18101|REDY|752.46B|752460000000|4,530.95|384385|3.2|35|2023-07-27|15/06/2023||53.52||65890000000|4530.9501953125|1|2023-05-10|15/03/2023|57.62|47.18|62970000000|61070000000|4933.25|1
2023-05-28 08:29:19|04242|18108|EICH|1.01T|1010000000000|3685.1|652385|34.39|34|2023-08-09|15/06/2023||30.96||42560000000|3690.3500976562|1|2023-05-11|15/03/2023|33.08|30.14|38040000000|37890000000|3416.75|1
2023-05-28 08:29:24|04243|18113|EMAM|176.37B|176370000000|401.75|418146|-1.94|31|2023-08-02|15/06/2023||1.91||8510000000|401.75|1|2023-05-25|15/03/2023|3.5|2.43|8360000000|8020000000|388.85000610352|1
2023-05-28 08:29:30|04244|992809|ENDU|199.09B|199090000000|1415|68831|10.16|27|2023-05-31|15/03/2023|9.7|9.53|22340000000|21960000000|1415.4000244141|1|2023-02-08|15/12/2022|7.7|7.95|20950000000|21150000000|1423.5999755859|1
2023-05-28 08:29:36|04245|18118|ESCO|224.31B|224310000000|2,074.70|285389|27.57|28|2023-07-31|15/06/2023||22.40||21240000000|2074.6999511719|1|2023-05-10|15/03/2023|18|17.59|21830000000|21850000000|2079.6499023438|1
2023-05-28 08:29:42|04246|18122|EXID|177.69B|177690000000|209|2686145|44.29|40|2023-07-28|15/06/2023||3.06||34129000000|209.14999389648|1|2023-05-08|15/03/2023|2.4|2.42|35430000000|35430000000|187|1
2023-05-28 08:29:49|04247|18125|FED|265.06B|265060000000|125.25|10629135|44.13|36|2023-07-18|15/06/2023||3.69||25270000000|125.25|1|2023-05-08|15/03/2023|4.21|3.73|26430000000|26170000000|127.75|1
2023-05-28 08:29:55|04248|18132|FOHE|216.9B|216900000000|287.85|797480|22.65|40|2023-08-04|15/06/2023||1.96||17020000000|287.29998779297|1|2023-05-23|15/03/2023|1.69|1.57|16430000000|16430000000|285.39999389648|1
2023-05-28 08:30:03|04249|18137|GAIL|699.26B|699260000000|106.35|13662831|11.71|45|2023-08-11|15/06/2023||4.22||282797000000|106.34999847412|1|2023-05-18|15/03/2023|0.9|0.9268|328430000000|328470000000|110|1
2023-05-28 08:30:09|04250|1167243|GLAD|153.05B|153050000000|930.95|965568|-67.96|16|2023-08-30|15/06/2023||15.31||10720000000|929.25|1|2023-05-31|15/03/2023|4.78|9.35|7850000000|8960000000|929.25|1
2023-05-28 08:30:16|04251|18149|GLEN|166.87B|166870000000|591.4|1493144|48.63|40|2023-08-11|15/06/2023||10.21||35960000000|591.40002441406|1|2023-05-19|15/03/2023|10.65|7.88|33740000000|33620000000|604.09997558594|1
2023-05-28 08:30:22|04252|18150|GMRI|271.62B|271620000000|45.05|9876561|18.87|40|2023-08-09|15/06/2023||||12630000000|45|1|2023-05-29|15/03/2023||||13868000000|45|1
2023-05-28 08:30:29|04253|18152|GOCP|1.07T|1070000000000|1,049.95|1252621|33.91|40|2023-07-31|15/06/2023||5.19||31062000000|1049.9499511719|1|2023-05-10|15/03/2023|4.6|4.61|32000000000|31930000000|951.29998779297|1
2023-05-28 08:30:37|04254|18153|GODI|162.9B|162900000000|485.2|169923|0.1|31|2023-08-11|15/06/2023|||||485.20001220703|1|2023-05-19|15/03/2023|8.91||48520000000||459.70001220703|1
2023-05-28 08:30:43|04255|18154|GODR|381.47B|381470000000|1,372.10|693204|5.08|39|2023-08-01|15/06/2023||6.63||5775000000|1372.0999755859|1|2023-05-29|15/03/2023|14.82|14.81|16460000000|15380000000|1372.0999755859|1
2023-05-28 08:30:50|04256|18156|GRAS|1.11T|1110000000000|1688.3|523010|21.25|40|2023-08-16|15/06/2023||9.98|||1688.3000488281|1|2023-05-26|15/03/2023|1.4|6.2|66460000000|64520000000|1701.3499755859|1
2023-05-28 08:30:56|04257|18171|GGAS|342.99B|342990000000|497.1|1110454|-10.28|33|2023-08-01|15/06/2023||2.62||49399000000|498.25|1|2023-05-10|15/03/2023|5.4|4.53|39290000000|38030000000|466.5|1
2023-05-28 08:31:02|04258|18170|GSPT|164.69B|164690000000|293|839350|13.7|36|2023-08-10|15/06/2023||3.87||4502000000|291.89999389648|1|2023-05-11|15/03/2023|4|4|4430000000|4360000000|280.5|1
2023-05-28 08:31:09|04259|18174|HVEL|807.67B|807670000000|1289.15|594356|9.13|45|2023-07-19|15/06/2023||6.78||48600000000|1289.1500244141|1|2023-05-03|15/03/2023|5.8|5.78|48500000000|48520000000|1225.5999755859|1
2023-05-28 08:31:15|04260|18176|HCLT|3.08T|3080000000000|1,139.20|2827796|13.48|40|2023-07-14|15/06/2023||14.15||274340000000|1139.1999511719|1|2023-04-22|15/03/2023|14.69|14.28|266060000000|266790000000|1048.9499511719|1
2023-05-28 08:31:20|04261|1089258|HDFA|396.09B|396090000000|1855.75|541903|2.69|25|2023-08-30|15/06/2023||16.93||5220000000|1855.75|1|2023-05-31|15/03/2023|17.62|16.69|5410000000|5790000000|1855.75|1
2023-05-28 08:31:27|04262|18177|HDBK|9.03T|9030000000000|1615.8|15750956|16.07|40|2023-07-24|15/06/2023||21.25||326020000000|1615.8000488281|1|2023-04-15|15/03/2023|21.6|21.64|320830000000|320830000000|1692.4499511719|1
2023-05-28 08:31:33|04263|1054973|HDFL|1.24T|1240000000000|577|3675353|-3.53|25|2023-08-30|15/06/2023||2.56||91864000000|577.20001220703|1|2023-05-29|15/03/2023|1.7|1.94|198100000000|197790000000|577.20001220703|1
2023-05-28 08:31:42|04264|18179|HROM|548.71B|548710000000|2,744.90|495529|0.92|42|2023-07-26|15/06/2023||42.24||96380000000|2745.1499023438|1|2023-05-04|15/03/2023|42.94|36.8|85440000000|82250000000|2502.6499023438|1
2023-05-28 08:31:49|04265|18187|HALC|919.32B|919320000000|413.05|6041781|0.95|45|2023-08-11|15/06/2023||14.50||517950000000|413.54998779297|1|2023-05-10|15/03/2023|10.9|11.03|360530000000|544760000000|440.35000610352|1
2023-05-28 08:31:55|04266|1072997|HIAE|1.01T|1010000000000|3,026.00|1276787|68.66|23|2023-08-11|15/06/2023||19.8||39655000000|3020.1999511719|1|2023-05-11|15/03/2023|73.61|80.3|124950000000|123020000000|2954.3999023438|1
2023-05-28 08:32:01|04267|39868|HCPR|103.42B|103420000000|106.900|2845900|9.14|27|2023-08-14|15/06/2023|||||106.90000152588|1|2023-05-19|15/03/2023|1.37||5600000000||101.90000152588|1
2023-05-28 08:32:07|04268|18184|HPCL|366.77B|366770000000|258.3|3317394|12.38|44|2023-08-03|15/06/2023||15.32||949000000000|258.54998779297|1|2023-05-12|15/03/2023|22.72|22|1156050000000|1082940000000|258.39999389648|1
2023-05-28 08:32:15|04269|18185|HLL|6.23T|6230000000000|2,652.35|1409248|13.81|43|2023-07-18|15/06/2023||10.78||152970000000|2652.3500976562|1|2023-04-28|15/03/2023|10.86|11.05|148930000000|152940000000|2468.9499511719|1
2023-05-28 08:32:21|04270|18186|HZNC|1.29T|1290000000000|305.9|1225140|3.24|40|2023-07-20|15/06/2023||7.00||90641000000|305.60000610352|1|2023-04-23|15/03/2023|6.11|5.6|85090000000|85060000000|324.60000610352|1
2023-05-28 08:32:28|04271|18191|HDFC|4.89T|4890000000000|2,650.60|3592551|13.74|40|2023-07-31|15/06/2023||21.95||64020000000|2650.6000976562|1|2023-05-03|15/03/2023|24.02|22.32|65070000000|60580000000|2790|1
2023-05-28 08:32:35|04272|18198|ICBK|6.65T|6650000000000|950.7|20463118|28.51|36|2023-07-31|15/06/2023||12.68||227680000000|950.70001220703|1|2023-04-22|15/03/2023|13.06|13|227550000000|227540000000|885.65002441406|1
2023-05-28 08:32:41|04273|1050153|ICIL|540.24B|540240000000|1,100.80|561925|-12.65|26|2023-08-30|15/06/2023||8.6||55300000000|1099.9499511719|1|2023-05-29|15/03/2023|8.89|8.85|46170000000|52840000000|1099.9499511719|1
2023-05-28 08:32:46|04274|991131|ICIR|641.53B|641530000000|445.95|1930080|-15.75|28|2023-08-30|15/06/2023||1.24||76558000000|445.95001220703|1|2023-05-31|15/03/2023|1.63|2.8|126300000000|120360000000|445.95001220703|1
2023-05-28 08:32:53|04275|1073007|ICCI|160.96B|160960000000|498.45|201076|16.73|26|2023-05-29|15/03/2023|8.12||8600000000|8840000000|498.45001220703|1|2023-01-17|15/12/2022|8.7|8.65|8800000000|8800000000|504.64999389648|1
2023-05-28 08:32:59|04276|960765|IDFB|462.99B|462990000000|69.85|27450155|96.21|30|2023-07-31|15/06/2023||0.995||44280000000|69.849998474121|1|2023-04-29|15/03/2023|1.26|1.23|49940000000|47610000000|61.450000762939|1
2023-05-28 08:33:04|04277|1161582|INMR|170.21B|170210000000|5563.5|5549|23.17|18|2023-07-20|15/06/2023||26.1||2790000000|2.7483439952268|2023-06-21|2023-05-29|15/03/2023|18.28|18.87|2690000000|2670000000|2.7483439952268|2023-06-21
2023-05-28 08:33:11|04278|18209|INBA|345.36B|345360000000|277.3|1856581|69.86|32|2023-07-19|15/06/2023||7.30||48092000000|277.29998779297|1|2023-05-08|15/03/2023|11.61|13.2|75020000000|75020000000|331.89999389648|1
2023-05-28 08:33:17|04279|18210|IHTL|545.29B|545290000000|383.9|4275899|70.58|40|2023-08-07|15/06/2023||1.57||11154000000|383.95001220703|1|2023-04-27|15/03/2023|2.3|2.23|16250000000|16250000000|340.95001220703|1
2023-05-28 08:33:24|04280|18197|IOC|1.24T|1240000000000|90.2|10066157|18.53|45|2023-08-03|15/06/2023||5.17||2311770000000|90.199996948242|1|2023-05-15|15/03/2023|7.47|5.16|2319270000000|1994300000000|83.550003051758|1
2023-05-28 08:33:29|04281|1169003|INID|416.89B|416890000000|31.9|58961965|50.47|11|2023-02-13|15/12/2022|1.25||62180000000||30.10000038147|1|2022-11-10|15/09/2022|1.31||58100000000||25.10000038147|1
2023-05-28 08:33:35|04282|1153181|INIR|499.48B|499480000000|624.35|1068511|-4.31|18|2023-05-31|15/03/2023||3.2||9500000000|624.34997558594|1|2023-02-08|15/12/2022|3.2|3.2|9180000000|9180000000|636.45001220703|1
2023-05-28 08:33:41|04283|18213|IGAS|336.04B|336040000000|480|2180228|30.06|35|2023-08-11|15/06/2023||6.78||24130000000|480.04998779297|1|2023-05-12|15/03/2023|4.71|5.33|41270000000|37320000000|492.39999389648|1
2023-05-28 08:33:47|04284|39852|INUS|422.06B|422060000000|156.65|5669263|-21.85|40|2023-07-27|15/06/2023||5.11||68760000000|156.64999389648|1|2023-04-25|15/03/2023|5.19|5.25|67530000000|67870000000|138.85000610352|1
2023-05-28 08:33:53|04285|18215|INBK|983.91B|983910000000|1266.15|3939812|36.82|40|2023-07-11|15/06/2023||27.51||69560000000|1268.0500488281|1|2023-05-29|15/03/2023|26.31|26.12|121700000000|68260000000|1268.0500488281|1
2023-05-28 08:34:00|04286|18216|INED|540.27B|540270000000|4,197.75|239850|13.66|45|2023-07-25|15/06/2023||9.37||6170000000|4197.75|1|2023-05-26|15/03/2023|15.32|15.16|5640000000|5720000000|3900.3500976562|1
2023-05-28 08:34:06|04287|18217|INFY|5.47T|5470000000000|1,317.45|7871657|-9.85|35|2023-07-14|15/06/2023||14.75||379670000000|1317.4499511719|1|2023-04-13|15/03/2023|14.73|15.83|372780000000|388370000000|1428.3000488281|1
2023-05-28 08:34:12|04288|961701|INGL|895.76B|895760000000|2324.85|582973|27.61|28|2023-08-02|15/06/2023||27.64||142340000000|2323.3500976562|1|2023-05-18|15/03/2023|23.8|31.63|141610000000|138840000000|2300.1999511719|1
2023-05-28 08:34:19|04289|18222|IPCA|173.65B|173650000000|682.95|653520|-24.21|45|2023-08-10|15/06/2023||12.61||14745000000|684.45001220703|1|2023-05-29|15/03/2023||6.72||14410000000|684.45001220703|1
2023-05-28 08:34:25|04290|18224|ITC|5.51T|5510000000000|443.95|11316799|64.91|40|2023-07-27|15/06/2023||3.57||152960000000|443.60000610352|1|2023-05-18|15/03/2023|4.04|3.92|163980000000|166460000000|427.60000610352|1
2023-05-28 08:34:31|04291|18241|JNSP|522.95B|522950000000|520.35|2251313|31.25|40|2023-08-08|15/06/2023||15.26||119980000000|520.34997558594|1|2023-05-16|15/03/2023|6|5.42|136920000000|136920000000|575.04998779297|1
2023-05-28 08:34:37|04292|18244|JSWE|420.93B|420930000000|256|1633884|-9.67|40|2023-08-10|15/06/2023||1.30||20100000000|255.89999389648|1|2023-05-23|15/03/2023|1.72|1.9|26700000000|22100000000|245.14999389648|1
2023-05-28 08:34:44|04293|18226|JSTL|1.68T|1680000000000|701.7|1616798|27.95|40|2023-07-28|15/06/2023||11.97||380909000000|701.70001220703|1|2023-05-19|15/03/2023|15.5|7.81|469620000000|459900000000|692.04998779297|1
2023-05-28 08:34:51|04294|18247|JUBI|318.59B|318590000000|483.65|2493070|-6.41|42|2023-07-26|15/06/2023||1.78||14520000000|483.64999389648|1|2023-05-17|15/03/2023|0.9|0.8829|12520000000|12620000000|466.70001220703|1
2023-05-28 08:34:57|04295|18260|KTKM|3.86T|3860000000000|1,944.50|4281624|-0.09|40|2023-07-20|15/06/2023||14.84||83000000000|1945.0500488281|1|2023-04-29|15/03/2023|17.4|17.48|82890000000|82780000000|1938.0500488281|1
2023-05-28 08:35:04|04296|39882|LTFH|249.95B|249950000000|102.5|5424947|36.48|38|2023-07-21|15/06/2023||1.99||20970000000|102.5|1|2023-04-28|15/03/2023|2.02|2.02|19990000000|19660000000|90.849998474121|1
2023-05-28 08:35:10|04297|991132|LTEH|409.64B|409640000000|3,866.00|290805|12.11|28|2023-08-30|15/06/2023||29.05||22810000000|3878.25|1|2023-04-25|15/03/2023|29.21|29.19|20960000000|20950000000|3434.9499511719|1
2023-05-28 08:35:16|04298|18268|LART|3.12T|3120000000000|2218|2186151|38.6|40|2023-07-26|15/06/2023||15.92||425610000000|2218.4499511719|1|2023-05-09|15/03/2023|28.35|28.13|583350000000|586810000000|2365.3999023438|1
2023-05-28 08:35:21|04299|986039|LTIM|1.48T|1480000000000|4,994.25|432990|24.92|28|2023-07-13|15/06/2023||39.98||88280000000|5001.1000976562|1|2023-04-27|15/03/2023|37.6|37.55|86910000000|87890000000|4160.1499023438|1
2023-05-28 08:35:28|04300|994422|LAUL|180.37B|180370000000|334.85|2712381|-40.79|28|2023-07-27|15/06/2023||4.60||14681000000|334.85000610352|1|2023-05-29|15/03/2023|1.9|1.92|13810000000|13640000000|334.85000610352|1
2023-05-28 08:35:34|04301|18269|LICH|207.65B|207650000000|377.5|1718014|-0.04|45|2023-07-28|15/06/2023||18.19||18220000000|377.5|1|2023-05-16|15/03/2023|21.46|21.48|20270000000|20230000000|381.79998779297|1
2023-05-28 08:35:41|04302|18270|LUPN|354.79B|354790000000|780.55|1023795|28.86|40|2023-08-09|15/06/2023||6.9||45360000000|779.95001220703|1|2023-05-09|15/03/2023|5.2|5.2|44300000000|43980000000|732.54998779297|1
2023-05-28 08:35:47|04303|18291|MRF|415.13B|415130000000|97600|8136|30.73|33|2023-08-09|15/06/2023||354.10||53869000000|97881.796875|1|2023-05-29|15/03/2023|803.26|722.23|58420000000|57540000000|97881.796875|1
2023-05-28 08:35:53|04304|985843|MGAS|102.26B|102260000000|1035.4|749809|41.07|28|2023-08-01|15/06/2023||19.10||13399000000|1035.3000488281|1|2023-05-29|15/03/2023|27.21|26.21||16250000000|1035.3000488281|1
2023-05-28 08:35:59|04305|18273|MAHM|1.43T|1430000000000|1,281.85|2378624|34.53|40|2023-08-04|15/06/2023||17.54||225820000000|1281.8499755859|1|2023-05-26|15/03/2023|16.38|14.14|225710000000|220810000000|1277.8000488281|1
2023-05-28 08:36:06|04306|18271|MMFS|345.47B|345470000000|280.15|4144435|63.31|34|2023-07-24|15/06/2023||3.77||17860000000|280.04998779297|1|2023-04-28|15/03/2023|5.5|5.53|17230000000|17150000000|256.85000610352|1
2023-05-28 08:36:12|04307|39888|MNFL|93.1B|93100000000|110|12003354|21.15|30|2023-08-10|15/06/2023||4.92||8110000000|110|1|2023-05-12|15/03/2023|4.9|4.53|12100000000|11820000000|115.5|1
2023-05-28 08:36:18|04308|18276|MRCO|703.8B|703800000000|544.1|1432444|3.42|40|2023-08-03|15/06/2023||3.12||28250000000|544.09997558594|1|2023-05-05|15/03/2023|2.3|2.31|22400000000|22400000000|497.29998779297|1
2023-05-28 08:36:24|04309|18277|MRTI|2.84T|2840000000000|9,399.95|433597|18.34|40|2023-07-27|15/06/2023||70.1||330530000000|9399.9501953125|1|2023-04-26|15/03/2023|86.9|87.14|320480000000|319620000000|8468.900390625|1
2023-05-28 08:36:30|04310|18279|MAXI|237.09B|237090000000|687|777011|-8.39|42|2023-08-08|15/06/2023||2.17||41030000000|687|1|2023-05-12|15/03/2023|1.89|3.18|91500000000|92810000000|674.90002441406|1
2023-05-28 08:36:38|04311|18283|MINT|566.43B|566430000000|3434|637303|19.8|38|2023-01-18|15/12/2022||31.94||35090000000|3435.5|1|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000|3310.3999023438|1
2023-05-28 08:36:44|04312|18290|MBFL|371.76B|371760000000|1974.7|551657|-20.51|41|2023-07-27|15/06/2023||21.36||34020000000|1974.6999511719|1|2023-04-26|15/03/2023|21.39|22.04|33610000000|35060000000|1759.8000488281|1
2023-05-28 08:36:51|04313|39890|MUTT|445.01B|445010000000|1108.5|685258|1.13|33|2023-08-10|15/06/2023||24.27||18453000000|1108.5|1|2023-05-18|15/03/2023|22.48|21.95|28640000000|17450000000|1057.1500244141|1
2023-05-28 08:36:57|04314|39891|NATP|112.8B|112800000000|629.8|392336|-7.32|30|2023-08-09|15/06/2023||12.60||7958000000|629.79998779297|1|2023-05-29|15/03/2023||6.8||8170000000|629.79998779297|1
2023-05-28 08:37:04|04315|18299|NALU|155.38B|155380000000|84.6|9478263|-8.98|40|2023-08-08|15/06/2023||3.90||32720000000|84.599998474121|1|2023-05-24|15/03/2023|2.8|2.77|36710000000|36710000000|81.5|1
2023-05-28 08:37:10|04316|946691|NAFL|229.25B|229250000000|4626|144444|25.49|28|2023-07-25|15/06/2023||22.94||4287000000|4620.8500976562|1|2023-05-13|15/03/2023|27.5|27.56|6970000000|6970000000|4748|1
2023-05-28 08:37:16|04317|30059|NEST|2.08T|2080000000000|21,600.00|69411|22.44|40|2023-07-26|15/06/2023||72.12||46150000000|21581.75|1|2023-04-25|15/03/2023|76.4|76.11|48310000000|47910000000|20689.30078125|1
2023-05-28 08:37:22|04318|1053096|NIPF|147.51B|147510000000|236.3|460048|-15.56|26|2023-08-30|15/06/2023||2.60||2990000000|236.69999694824|1|2023-05-31|15/03/2023|3.17|3.6|3480000000|3520000000|236.69999694824|1
2023-05-28 08:37:28|04319|18309|NMDC|311.96B|311960000000|106.5|7574897|20.8|42|2023-08-09|15/06/2023||4.50||42196000000|106.5|1|2023-05-23|15/03/2023|4.8|4.26|58510000000|58580000000|105.15000152588|1
2023-05-28 08:37:34|04320|18297|NTPC|1.69T|1690000000000|174.25|11087740|15.82|40|2023-07-31|15/06/2023||4.14||320451000000|174.5|1|2023-05-19|15/03/2023|5|5.34|413180000000|399670000000|175.10000610352|1
2023-05-28 08:37:42|04321|18312|OEBO|339.2B|339200000000|930.1|645650|22.96|40|2023-07-27|15/06/2023||12.24||13260000000|932.90002441406|1|2023-05-16|15/03/2023|13.2|13.2|9610000000|9610000000|986.90002441406|1
2023-05-28 08:37:49|04322|18311|ONGC|2.06T|2060000000000|163.75|9952925|13.87|40|2023-08-10|15/06/2023||13.3|||163.75|1|2023-05-26|15/03/2023|8|7.89|357730000000|368660000000|166|1
2023-05-28 08:37:56|04323|18313|OILI|282.49B|282490000000|260.55|1735982|19.52|45|2023-08-11|15/06/2023||13.45||58416000000|260.5|1|2023-05-26|15/03/2023|16.49|15.73|56500000000|55070000000|260.60000610352|1
2023-05-28 08:38:01|04324|18325|PAGE|418.28B|418280000000|37510|29357|-15.6|31|2023-08-10|15/06/2023||163.85||12146000000|37501.30078125|1|2023-05-25|15/03/2023|70.2|128.22|9690000000|11460000000|41252.75|1
2023-05-28 08:38:07|04325|18334|PLNG|337.35B|337350000000|224.5|2626915|7.45|35|2023-08-10|15/06/2023||6.33||146840000000|224.89999389648|1|2023-05-02|15/03/2023|4.09|4.18|140280000000|139440000000|236.89999389648|1
2023-05-28 08:38:13|04326|18335|PFIZ|174.09B|174090000000|3,800.00|9942|-10.43|28|2023-08-03|15/06/2023||26.20||6393000000|3805.5|1|2023-05-15|15/03/2023|31.7|31.7|5730000000|5730000000|3772.1999511719|1
2023-05-28 08:38:19|04327|100258|PIIL|528.38B|528380000000|3,478.55|343417|29.99|37|2023-08-10|15/06/2023||19.14||14141000000|3478.5500488281|1|2023-05-18|15/03/2023|18.5|20.25|15660000000|16300000000|3318|1
2023-05-28 08:38:25|04328|18337|PIDI|1.31T|1310000000000|2,589.00|366563|19.67|31|2023-08-09|15/06/2023||9.77||33030000000|2586.1499023438|1|2023-05-08|15/03/2023|5.6|5.28|26890000000|26890000000|2472.1000976562|1
2023-05-28 08:38:32|04329|18339|PIRA|184.08B|184080000000|771.3|1315006|-14.4|32|2023-08-01|15/06/2023|||||771.29998779297|1|2023-05-05|15/03/2023|-8.21||11520000000|11520000000|757.59997558594|1
2023-05-28 08:38:37|04330|1127928|POLC|510.5B|510500000000|3,406.00|288849|41.96|21|2023-08-30|15/06/2023||19.37||26820000000|3408.6499023438|1|2023-05-31|15/03/2023|52.1|28.34|43240000000|43020000000|3408.6499023438|1
2023-05-28 08:38:44|04331|18341|PWFC|450B|450000000000|170|8847220|55.89|44|2023-08-10|15/06/2023|||||170.44999694824|1|2023-05-27|15/03/2023||||37310000000|170.44999694824|1
2023-05-28 08:38:51|04332|18342|PGRD|1.66T|1660000000000|237|9640577|5.47|45|2023-08-01|15/06/2023||4.56||103137000000|237.30000305176|1|2023-05-19|15/03/2023|6.1|6.1|118670000000|112440000000|235.64999389648|1
2023-05-28 08:38:57|04333|18344|PREG|192.73B|192730000000|480.8|524969|16.15|40|2023-08-16|15/06/2023||2.85||16885000000|480.79998779297|1|2023-05-30|15/03/2023||0.87||19970000000|480.79998779297|1
2023-05-28 08:39:03|04334|18346|PROC|435.67B|435670000000|13454.15|7833|0.19|28|2023-08-23|15/06/2023||||8110000000|13439.950195312|1|2023-05-29|15/03/2023|50.84||8830000000|9720000000|13439.950195312|1
2023-05-28 08:39:10|04335|18350|PNBK|554.4B|554400000000|50.35|38790816|65.35|40|2023-07-28|15/06/2023||2.63||86354000000|50.349998474121|1|2023-05-19|15/03/2023|1.08|1.07|129190000000|125600000000|48.450000762939|1
2023-05-28 08:39:16|04336|987147|RATB|88.95B|88950000000|148.35|8017157|32.4|30|2023-08-30|15/06/2023||3.4|||148.35000610352|1|2023-05-29|15/03/2023|4.95|4.61|33000000000|18850000000|148.35000610352|1
2023-05-28 08:39:22|04337|18371|RECM|351.4B|351400000000|133.45|7819764|48.34|39|2023-08-11|15/06/2023||||33806000000|133.44999694824|1|2023-05-17|15/03/2023|11.3|11.3|36270000000|36270000000|132.64999389648|1
2023-05-28 08:39:29|04338|18367|RELI|15.92T|15920000000000|2506.5|5953879|-2.66|40|2023-07-21|15/06/2023||29.37||2259000000000|2506.5|1|2023-04-21|15/03/2023|28.52|29.4|2129450000000|2144380000000|2346.0500488281|1
2023-05-28 08:39:35|04339|18016|SANO|157.65B|157650000000|6850|57257|8.21|31|2023-07-25|15/06/2023||||7240000000|6850.1000976562|1|2023-05-11|15/03/2023|76|75.63|7370000000|7370000000|5700.4501953125|1
2023-05-28 08:39:42|04340|18376|SBI|5.23T|5230000000000|586|18980586|24.96|40|2023-08-04|15/06/2023||16.29||489840000000|586|1|2023-05-18|15/03/2023|18.71|18.87|543540000000|543560000000|586.29998779297|1
2023-05-28 08:39:47|04341|1158869|SBIC|853.03B|853030000000|901.05|1024550|17.65|18|2023-07-21|15/06/2023||5.91||35120000000|901.5|1|2023-05-29|15/03/2023|6.28|6.3|37620000000|35240000000|901.5|1
2023-05-28 08:39:53|04342|1050746|SBIL|1.2T|1200000000000|1195.75|1020039|6.66|25|2023-08-30|15/06/2023||5.12||110400000000|1195.75|1|2023-04-26|15/03/2023|7.77|10.02|200120000000|204100000000|1105.8499755859|1
2023-05-28 08:39:59|04343|18383|SHCM|901.19B|901190000000|24977|35977|13.91|45|2023-07-31|15/06/2023||146.76||44140000000|24977|1|2023-05-21|15/03/2023|151.39|122.48|47850000000|46090000000|24408.650390625|1
2023-05-28 08:40:06|04344|18386|SHMF|517.91B|517910000000|1381.9|862511|20.96|40|2023-07-27|15/06/2023||46.09||46900000000|1383.5999755859|1|2023-04-27|15/03/2023|34.78|45.78|77560000000|45120000000|1406.1500244141|1
2023-05-28 08:40:12|04345|18387|SIEM|1.25T|1250000000000|3,514.20|445228|47.94|40|2023-08-09|15/06/2023||15.18||38920000000|3519.3999023438|1|2023-05-11|15/03/2023|13.3|13.05|48580000000|48490000000|3714.4499511719|1
2023-05-28 08:40:18|04346|18397|SRFL|745.72B|745720000000|2,515.40|458773|6.49|28|2023-08-08|15/06/2023||19.63||35666000000|2515.3999023438|1|2023-05-09|15/03/2023|19|19.13|37780000000|37760000000|2546.1499023438|1
2023-05-28 08:40:25|04347|18399|SAIL|339.12B|339120000000|82.1|12807518|10.65|40|2023-08-11|15/06/2023||1.72||245063000000|82.099998474121|1|2023-05-25|15/03/2023|2.6|2.36|291310000000|294490000000|82.5|1
2023-05-28 08:40:33|04348|18405|SUN|2.33T|2330000000000|969.9|2253558|7.3|40|2023-08-15|15/06/2023||9.83||115670000000|969.90002441406|1|2023-05-26|15/03/2023|9|7.71|109310000000|109130000000|945|1
2023-05-28 08:40:40|04349|18406|SUTV|175.56B|175560000000|447|477804|5.25|45|2023-08-11|15/06/2023||12.77||10331000000|445.5|1|2023-05-19|15/03/2023|9.3|8.83|8140000000|8440000000|426.45001220703|1
2023-05-28 08:40:46|04350|958336|SYNN|285.19B|285190000000|718.05|616825|35.1|28|2023-07-26|15/06/2023||2.41||6361000000|718.04998779297|1|2023-04-26|15/03/2023|4.48|4.22|9940000000|9550000000|625.75|1
2023-05-28 08:40:53|04351|18417|TTCH|247.1B|247100000000|969.5|888895|3.77|40|2023-08-09|15/06/2023||20.28||39620000000|970.25|1|2023-05-04|15/03/2023|29.7|21.14|44070000000|41400000000|993.09997558594|1
2023-05-28 08:40:59|04352|18419|TATA|362.09B|362090000000|1,268.30|373534|29.52|39|2023-08-03|15/06/2023||9.30||43123000000|1270.5|1|2023-04-18|15/03/2023|11.44|12.2|45690000000|46060000000|1244.25|1
2023-05-28 08:41:06|04353|18420|TCS|12.18T|12180000000000|3328.9|1988292|2.07|40|2023-07-12|15/06/2023||30.07||602050000000|3328.8999023438|1|2023-04-13|15/03/2023|31.14|31.1|591620000000|590240000000|3241.6499023438|1
2023-05-28 08:41:12|04354|18422|TACN|733.64B|733640000000|790.95|1195412|9.03|40|2023-08-10|15/06/2023||3.63||36500000000|789.70001220703|1|2023-04-26|15/03/2023|2.89|2.89|36190000000|36190000000|734.45001220703|1
2023-05-28 08:41:19|04355|18421|TTEX|464.7B|464700000000|7,467.10|161212|-10.43|28|2023-07-26|15/06/2023||31.33|||7467.1000976562|1|2023-05-17|15/03/2023|32.36|31.58|8380000000|8610000000|7115.7001953125|1
2023-05-28 08:41:25|04356|18425|TAMO|1.86T|1860000000000|518.45|11581361|20.68|36|2023-07-26|15/06/2023||11.16||1067230000000|518.45001220703|1|2023-05-12|15/03/2023|14.2|7.73|1059320000000|1040050000000|511.60000610352|1
2023-05-28 08:41:31|04357|18426|TTPW|677.73B|677730000000|212|8273684|-5.63|40|2023-08-15|15/06/2023||3.13||147520000000|212.19999694824|1|2023-05-04|15/03/2023|2.4|2.42|127460000000|126170000000|203.80000305176|1
2023-05-28 08:41:37|04358|18428|TISC|1.3T|1300000000000|106.45|37213700|2.01|40|2023-08-09|15/06/2023||2.25||609684000000|106.40000152588|1|2023-05-01|15/03/2023|1.4|0.825|629620000000|598110000000|107.94999694824|1
2023-05-28 08:41:44|04359|18429|TEML|981.11B|981110000000|1,115.05|2409142|2.46|40|2023-07-31|15/06/2023||14.54||138480000000|1114.75|1|2023-04-26|15/03/2023|12.62|14.44|137180000000|137580000000|997|1
2023-05-28 08:41:49|04360|18272|TRCE|206.85B|206850000000|870|481843|28.9|35|2023-08-03|15/06/2023||3.13||16173000000|875.40002441406|1|2023-05-18|15/03/2023|6.4|6.42|25700000000|25700000000|789|1
2023-05-28 08:41:54|04361|18433|||||||40|2023-08-04|15/06/2023||10.83||106970000000|2742.1499023438|1|2023-05-29|15/03/2023|8.22|8.34|103600000000|93740000000|2742.1499023438|1
2023-05-28 08:42:00|04362|18435|TORP|576.09B|576090000000|1,703.90|287907|16.65|40|2023-08-03|15/06/2023||10.52||27340000000|1700.25|1|2023-05-30|15/03/2023||9.65||24540000000|1700.25|1
2023-05-28 08:42:06|04363|18436|TOPO|265.54B|265540000000|550|563082|26.99|28|2023-08-03|15/06/2023||6.60||65100000000|552.5|1|2023-05-29|15/03/2023||||50540000000|552.5|1
2023-05-28 08:42:13|04364|18437|TREN|544.13B|544130000000|1,530.20|473395|43.22|33|2023-08-09|15/06/2023||3.73||14984000000|1321.25|1|2023-04-27|15/03/2023|3|2.79|20770000000|20840000000|1321.25|1
2023-05-28 08:42:20|04365|18442|TVSM|613.84B|613840000000|1293.2|1132071|78.69|45|2023-07-27|15/06/2023||8.99||71300000000|1293.1999511719|1|2023-05-04|15/03/2023|8.6|8.39|66050000000|66050000000|1157.25|1
2023-05-28 08:42:26|04366|18445|ULTC|2.23T|2230000000000|7721.85|291629|29.82|40|2023-07-20|15/06/2023||59.39||165550000000|7721.8500976562|1|2023-04-28|15/03/2023|57.85|57.73|186620000000|186620000000|7500.8999023438|1
2023-05-28 08:42:33|04367|18447|UNBK|478.43B|478430000000|70|10412540|95.26|45|2023-08-11|15/06/2023||1.00||94400000000|70|1|2023-05-06|15/03/2023|2.9|3.15|135200000000|135200000000|76.400001525879|1
2023-05-28 08:42:39|04368|18449|UBBW|385.67B|385670000000|1459.8|259283|-1.19|35|2023-08-16|15/06/2023||13.84||23347000000|1459.8000488281|1|2023-05-04|15/03/2023|0.4|3.63|17650000000|17650000000|1434.6999511719|1
2023-05-28 08:42:45|04369|18451|UNSP|609.69B|609690000000|857.7|923779|10.27|42|2023-07-24|15/06/2023||||21690000000|858.65002441406|1|2023-05-18|15/03/2023|2.8|2.46|24940000000|23790000000|796.15002441406|1
2023-05-28 08:42:52|04370|18450|UPLL|516.49B|516490000000|687.2|1990229|-9.17|40|2023-07-31|15/06/2023||10.18||96846000000|688.09997558594|1|2023-05-08|15/03/2023|10.68|21.47|167800000000|172660000000|714.84997558594|1
2023-05-28 08:42:58|04371|993204|VARB|1.11T|1110000000000|1701.95|1510611|134.3|27|2023-08-14|15/06/2023||||61160000000|1701.9499511719|1|2023-05-02|15/03/2023|6.61|7.14|38930000000|39010000000|1445.1999511719|1
2023-05-28 08:43:04|04372|18377|VDAN|1.1T|1100000000000|297.65|11189105|-3.31|40|2023-07-26|15/06/2023||12.80||384948000000|297.64999389648|1|2023-05-11|15/03/2023|5.04|8.55|372250000000|346470000000|285.89999389648|1
2023-05-28 08:43:12|04373|18200|VODA|343.19B|343190000000|7.05|82953611|-20.79|40|2023-07-28|15/06/2023||-1.29||115530000000|7.0500001907349|1|2023-05-25|15/03/2023|-1.53|-1.94|105320000000|106110000000|6.9499998092651|1
2023-05-28 08:43:19|04374|18462|VOLT|269.52B|269520000000|815|1223610|-19.18|40|2023-08-03|15/06/2023||6.34||31360000000|814.54998779297|1|2023-04-26|15/03/2023|4.35|5.4|29570000000|29050000000|843.54998779297|1
2023-05-28 08:43:25|04375|18466|WHIR|181.98B|181980000000|1,432.00|127882|-11.74|28|2023-08-07|15/06/2023||12.80||21573000000|1436.5|1|2023-05-17|15/03/2023|4.9|4.94|16730000000|16590000000|1366.5500488281|1
2023-05-28 08:43:31|04376|18467|WIPR|2.2T|2200000000000|401.7|3753252|-13.97|35|2023-07-19|15/06/2023||5.49||237040000000|401.70001220703|1|2023-04-27|15/03/2023|4.12|5.74|231900000000|234100000000|374.54998779297|1
2023-05-28 08:43:37|04377|18470|YESB|448.58B|448580000000|15.6|125705586|16.42|45|2023-07-21|15/06/2023||0.185|||15.60000038147|1|2023-05-29|15/03/2023|0.07|0.1333|73520000000|32160000000|15.60000038147|1
2023-05-28 08:43:45|04378|18471|ZEE|183.27B|183270000000|190.8|9218380|-19.63|40|2023-07-25|15/06/2023||2.43||21530000000|190.80000305176|1|2023-05-25|15/03/2023|-0.76|1.16|21120000000|20180000000|180.80000305176|1
2023-05-28 08:43:51|04379|946102|2670|633.07B|633070000000|7670|212626|39.96|34|2023-07-05|15/05/2023||||81000000000|7670|1|2023-04-12|15/02/2023|115.7|67.77|81500000000|74300000000|7010|1
2023-05-28 08:43:57|04380|946298|8572|506.02B|506020000000|323|1605382|0.62|34|2023-07-28|15/06/2023||||69580000000|323|1|2023-05-11|15/03/2023|6.76||68570000000|68570000000|334|1
2023-05-28 08:44:03|04381|946144|4401|258.9B|258900000000|2,526.0|202248|4.68|34|2023-08-09|15/06/2023||||97900000000|2526|1|2023-05-12|15/03/2023|20.42||107160000000|105860000000|2305|1
2023-05-28 08:44:11|04382|44296|6857|3.13T|3130000000000|16980|2608021|100.24|39|2023-07-26|15/06/2023||130.58||117920000000|16980|1|2023-04-26|15/03/2023|166.24|166.24|147390000000|147390000000|11890|1
2023-05-28 08:44:17|04383|44267|8267|2.43T|2430000000000|2,841.0|1892628|22.56|39|2023-07-05|15/05/2023||||2270000000000|2841|1|2023-04-12|15/02/2023|29.43|44.54|2395020000000|2313760000000|2567|1
2023-05-28 08:44:24|04384|946297|8570|263.35B|263350000000|1220|750508|1.84|36|2023-08-11|15/05/2023||37.25||115210000000|1220|1|2023-04-11|15/02/2023|31.71|31.71|120600000000|120610000000|1236|1
2023-05-28 08:44:30|04385|946310|8905|407.78B|407780000000|1792|560502|13.42|34|2023-07-04|15/05/2023||33.8||103000000000|1792|1|2023-04-11|15/02/2023|11.28|33.1|103640000000|103640000000|1743|1
2023-05-28 08:44:35|04386|44240|5201|1.11T|1110000000000|5,070.0|970559|3.89|28|2023-08-01|15/06/2023||||514700000000|5070|1|2023-05-12|15/03/2023|99.91||489210000000|460350000000|5140|1
2023-05-28 08:44:41|04387|949910|4206|189.14B|189140000000|2957|112057|5.04|34|2023-07-27|15/06/2023||||50950000000|2957|1|2023-04-28|15/03/2023|5.27||61240000000|64780000000|3030|1
2023-05-28 08:44:46|04388|952959|9627|202.35B|202350000000|5,760.0|153438|2.49|34|2023-08-31|15/07/2023||||86390000000|5760|1|2023-06-02|15/04/2023||75.07||93910000000|5760|1
2023-05-28 08:44:55|04389|946132|4088|422.88B|422880000000|1,860.0|439923|8.27|34|2023-08-11|15/06/2023||||259500000000|1860|1|2023-05-10|15/03/2023|61.41||280100000000|269870000000|1743|1
2023-05-28 08:45:00|04390|946246|7259|1.08T|1080000000000|3995|817372|-0.87|34|2023-07-28|15/06/2023||109.25||1104010000000|3995|1|2023-04-27|15/03/2023|52.16|161.96|1191690000000|1135040000000|3680|1
2023-05-28 08:45:07|04391|44209|2802|2.86T|2860000000000|5,452.0|1715474|74.91|39|2023-08-01|15/06/2023||||344550000000|5452|1|2023-05-11|15/03/2023|16.5|17.51|332400000000|332400000000|4814|1
2023-05-28 08:45:16|04392|946105|2784|433.68B|433680000000|2143|645128|24.96|34|2023-08-04|15/06/2023||||666690000000|2143|1|2023-05-15|15/03/2023|54.18||648130000000|651370000000|2028|1
2023-05-28 08:45:22|04393|44281|6770|255.62B|255620000000|1244|1718885|-11.14|39|2023-07-28|15/06/2023||13.34||204450000000|1244|1|2023-04-28|15/03/2023|-49.65|43.01|232500000000|232500000000|1205|1
2023-05-28 08:45:28|04394|44146|6113|469.34B|469340000000|1,350.0|1432149|31.84|40|2023-08-11|15/06/2023||||85900000000|1350|1|2023-05-12|15/03/2023|29.11||95650000000|104880000000|1279|1
2023-05-28 08:45:35|04395|952375|6436|217.32B|217320000000|2966|193839|22.06|33|2023-07-28|15/06/2023||||26700000000|2966|1|2023-04-26|15/03/2023|68.74||40540000000|38480000000|2735|1
2023-05-28 08:45:41|04396|44248|9202|1.43T|1430000000000|3064|3071189|17.57|39|2023-08-01|15/06/2023||28.28||467800000000|3064|1|2023-04-27|15/03/2023|57.14|28.81|448830000000|448830000000|2930|1
2023-05-28 08:45:47|04397|946220|6754|159.06B|159060000000|1208|709838|-14.57|34|2023-08-02|15/06/2023||23.47||25400000000|1208|1|2023-04-28|15/03/2023|26.5|30.01|29240000000|29460000000|1228|1
2023-05-28 08:45:53|04398|44282|8304|296.62B|296620000000|2540|1728911|-5.05|40|2023-07-31|15/06/2023||61.48|||2540|1|2023-05-17|15/03/2023|-59.86|-47.9|56930000000|5300000000|2503|1
2023-05-28 08:45:59|04399|951876|2815|162.43B|162430000000|5,100.0|60174|6.36|33|2023-08-04|15/06/2023||||13760000000|5100|1|2023-05-12|15/03/2023|54.6|48.82|13650000000|14250000000|5380|1
2023-05-28 08:46:04|04400|952550|7476|196.14B|196140000000|5420|72005|-14.51|33|2023-08-03|15/06/2023||||20470000000|5420|1|2023-05-12|15/03/2023|62.91||30130000000|30130000000|5850|1
2023-05-28 08:46:11|04401|44184|2502|2.74T|2740000000000|5,398.0|1660595|27.37|39|2023-08-08|15/06/2023||84.45||695410000000|5398|1|2023-05-12|15/03/2023|39.41|26.64|556340000000|557080000000|5231|1
2023-05-28 08:46:17|04402|992296|7747|726.60B|726600000000|2,681.0|687559|43.91|28|2023-08-11|15/06/2023||6.43||23100000000|2681|1|2023-05-15|15/03/2023|16.6|14.63|24340000000|22560000000|2544|1
2023-05-28 08:46:23|04403|44274|3407|1.33T|1330000000000|960|4756849|-7.07|39|2023-08-04|15/06/2023||19.82||650540000000|960|1|2023-05-10|15/03/2023|-113.47|-120.9|686070000000|666110000000|966|1
2023-05-28 08:46:28|04404|946263|7936|679.52B|679520000000|3,710.0|968559|70.5|32|2023-08-04|15/06/2023||32.22||127710000000|3710|1|2023-05-10|15/03/2023|89.05|66.08|152300000000|130270000000|3945|1
2023-05-28 08:46:34|04405|44160|4503|4.17T|4170000000000|2319.5|5559728|14.77|39|2023-07-28|15/06/2023||30.8||369230000000|2319.5|1|2023-04-27|15/03/2023|-25.19|-20.83|354300000000|356980000000|1989.5|1
2023-05-28 08:46:40|04406|953004|9832|117.86B|117860000000|1,512.0|265400|9.8|33|2023-07-28|15/06/2023|||||1512|1|2023-05-09|15/03/2023|2.58||58090000000||1527|1
2023-05-28 08:46:46|04407|946226|6845|589.89B|589890000000|4415|318469|22.13|34|2023-08-04|15/06/2023||12.2||57850000000|4415|1|2023-05-12|15/03/2023|82.94|78.36|88350000000|86580000000|3910|1
2023-05-28 08:46:52|04408|946262|7832|2.15T|2150000000000|3263|2024259|2.3|34|2023-08-04|15/06/2023||||210160000000|3263|1|2023-05-10|15/03/2023|9|12.48|246900000000|230330000000|3127|1
2023-05-28 08:46:57|04409|987115|6532|783.16B|783160000000|5130|1201559|36.25|27|2023-07-14|15/05/2023||40.01||22960000000|5130|1|2023-04-14|15/02/2023|46|39.15|21160000000|20820000000|5040|1
2023-05-28 08:47:03|04410|991446|2412|240.92B|240920000000|1521|470400|-19.78|28|2023-07-27|15/06/2023||||11000000000|1521|1|2023-05-11|15/03/2023|11.5||11980000000|11980000000|1870|1
2023-05-28 08:47:09|04411|946340|9783|180.54B|180540000000|1,872.0|354936|-10.09|34|2023-08-04|15/06/2023||||102000000000|1872|1|2023-05-12|15/03/2023|-6.2|-6.2|102960000000|102960000000|1958|1
2023-05-28 08:47:14|04412|44235|5108|3.91T|3910000000000|5717|1774966|14.57|36|2023-08-09|15/06/2023||126.56||1016250000000|5717|1|2023-05-15|15/03/2023|132.24|105.94|1043540000000|972330000000|5538|1
2023-05-28 08:47:21|04413|946206|6448|522.92B|522920000000|2,046.0|854885|-12.68|34|2023-08-04|15/06/2023||46.4||196870000000|2046|1|2023-05-08|15/03/2023|-15.12|30.7|201800000000|200800000000|2130|1
2023-05-28 08:47:27|04414|949900|2229|344.67B|344670000000|2759|531836|16.41|34|2023-08-03|15/06/2023||9.32||63260000000|2759|1|2023-05-09|15/03/2023|24.11|21.05|70820000000|70810000000|3010|1
2023-05-28 08:47:32|04415|44187|7751|3.53T|3530000000000|3473|3907346|7.72|28|2023-07-26|15/06/2023||68.43||1043420000000|3473|1|2023-04-26|15/03/2023|55.56|50.27|971130000000|976940000000|2992.5|1
2023-05-28 08:47:37|04416|946272|8060|449.98B|449980000000|3470|128907|14.9|34|2023-07-25|15/06/2023||70||151900000000|3470|1|2023-04-25|15/03/2023|80.59|74.2|154830000000|153870000000|3185|1
2023-05-28 08:47:44|04417|946338|9697|1.14T|1140000000000|5,470.0|916577|54.3|34|2023-08-02|15/06/2023||||38110000000|5470|1|2023-05-10|15/03/2023|62.41|58.83|46260000000|45280000000|5330|1
2023-05-28 08:47:49|04418|44306|6952|281.08B|281080000000|1,175.0|1103936|0.6|28|2023-08-02|15/06/2023||18.3||60750000000|1175|1|2023-05-11|15/03/2023|3.5|11.5|62640000000|61680000000|1329|1
2023-05-28 08:47:55|04419|44218|9022|3.36T|3360000000000|17070|756148|3.8|39|2023-07-28|15/06/2023||||372110000000|17070|1|2023-04-26|15/03/2023|196.94|-118.97|381130000000|378480000000|16760|1
2023-05-28 08:48:01|04420|952820|8439|605.27B|605270000000|4,945.0|133036|16.77|33|2023-08-04|15/06/2023|||||4945|1|2023-05-12|15/03/2023|122.5|122.5|366500000000|366500000000|4640|1
2023-05-28 08:48:07|04421|44307|8331|633.28B|633280000000|874|2918031|30.84|40|2023-08-04|15/06/2023||23.07|||874|1|2023-05-15|15/03/2023|16.23|14.29|70830000000||885|1
2023-05-28 08:48:12|04422|44283|9502|1.26T|1260000000000|1665|2062575|27.1|28|2023-07-27|15/06/2023||107.2||889400000000|1665|1|2023-04-28|15/03/2023|103.1|103.1|1172600000000|1031800000000|1479|1
2023-05-28 08:48:18|04423|44175|4519|6.17T|6170000000000|3753|2230303|9.45|29|2023-07-27|15/06/2023||45.52||240280000000|3753|1|2023-04-27|15/03/2023|44.68|44.1|312240000000|283560000000|3415|1
2023-05-28 08:48:23|04424|946330|9504|299.37B|299370000000|831|1783731|-6.42|28|2023-08-03|15/06/2023||32.1||430400000000|831|1|2023-04-28|15/03/2023|31.52|-119.3|514720000000|510110000000|700|1
2023-05-28 08:48:32|04425|946097|2579|277.98B|277980000000|1,550.0|554944|9.08|34|2023-08-09|15/06/2023||-10.97||216580000000|1550|1|2023-05-12|15/03/2023|-36.02|-41.46|182060000000|179170000000|1483|1
2023-05-28 08:48:38|04426|952591|7616|176.60B|176600000000|2040|311080|14.86|33|2023-08-09|15/06/2023|||||2040|1|2023-05-12|15/03/2023|-51.6||58510000000||2110|1
2023-05-28 08:48:43|04427|44124|1721|333.23B|333230000000|2759|443613|14.06|39|2023-08-04|15/06/2023||||114267000000|2759|1|2023-05-11|15/03/2023|63.54||205370000000|201900000000|2646|1
2023-05-28 08:48:49|04428|976159|7186|636.37B|636370000000|542|6357810|23.46|30|2023-08-02|15/06/2023|||||542|1|2023-05-12|15/03/2023|8.79||87210000000||523|1
2023-05-28 08:48:55|04429|962543|5021|354.7B|354700000000|4,060.0|402354|17|29|2023-08-10|15/06/2023||169.8||530800000000|4060|1|2023-05-11|15/03/2023|66.12|50.7|695800000000|757540000000|4350|1
2023-05-28 08:49:00|04430|949906|3349|538.15B|538150000000|13,590.0|216087|17.46|33|2023-07-10|15/05/2023||163.38||216060000000|13590|1|2023-04-10|15/02/2023|125.88|139.68|202290000000|203960000000|11600|1
2023-05-28 08:49:07|04431|44262|8253|297.96B|297960000000|1,906.0|720328|24.01|40|2023-08-11|15/06/2023||||80510000000|1906|1|2023-05-15|15/03/2023|25.67|25.67|80500000000|86800000000|1908|1
2023-05-28 08:49:12|04432|952146|4751|498.99B|498990000000|986|3264852|-25.86|33|2023-07-26|15/06/2023||12.6||181580000000|986|1|2023-04-26|15/03/2023|15.6|19.91|195660000000|190540000000|1192|1
2023-05-28 08:49:20|04433|44207|7912|1.04T|1040000000000|3,975.0|1102172|35.67|39|2023-08-09|15/06/2023||||344600000000|3975|1|2023-05-12|15/03/2023|80.26||349600000000|347700000000|3925|1
2023-05-28 08:49:25|04434|44138|8750|2.37T|2370000000000|2,408.0|4535318|-6.74|40|2023-08-09|15/06/2023|||||2408|1|2023-05-15|15/03/2023|76.25|76.25|1247200000000|2086000000000|2515|1
2023-05-28 08:49:31|04435|946137|4202|335.34B|335340000000|1,174.0|1101151|45.3|34|2023-08-03|15/06/2023||||147000000000|1174|1|2023-05-11|15/03/2023|30.51|30.51|136810000000|136810000000|1094|1
2023-05-28 08:49:37|04436|946177|5471|224.21B|224210000000|5,260.0|150284|45.1|34|2023-07-28|15/06/2023||||143250000000|5260|1|2023-04-28|15/03/2023|193.59||143800000000|143800000000|5180|1
2023-05-28 08:49:42|04437|946202|6383|1.07T|1070000000000|2,841.0|1566189|6.01|34|2023-08-10|15/06/2023||||155300000000|2841|1|2023-05-12|15/03/2023|33.02|34.51|166230000000|165150000000|2583|1
2023-05-28 08:49:48|04438|44190|4568|8.64T|8640000000000|4,507.0|3806844|32.56|39|2023-08-03|15/06/2023||19.9||333150000000|4507|1|2023-04-27|15/03/2023|11.73|7.09|330200000000|330200000000|4709|1
2023-05-28 08:49:55|04439|976160|7458|265.47B|265470000000|2,442.0|206833|22.25|30|2023-08-07|15/06/2023||||27427000000|2442|1|2023-05-15|15/03/2023|-6.25|27.44|33650000000|30570000000|2508|1
2023-05-28 08:50:03|04440|44181|6367|7.85T|7850000000000|26805|776608|38.35|39|2023-08-08|15/06/2023||273.1||1033200000000|26805|1|2023-05-09|15/03/2023|201.62|170.59|995910000000|995910000000|25675|1
2023-05-28 08:50:08|04441|44182|7735|681.83B|681830000000|14430|742377|23.97|39|2023-08-01|15/06/2023||277.73||111630000000|14430|1|2023-05-10|15/03/2023|330.09|329.85|125590000000|125590000000|11380|1
2023-05-28 08:50:14|04442|952021|3880|176.78B|176780000000|1064|419569|-24.43|33|2023-08-11|15/06/2023||||164300000000|1064|1|2023-05-12|15/03/2023|-64.18||180200000000|180200000000|1141|1
2023-05-28 08:50:21|04443|946085|1878|935.41B|935410000000|13,700.0|251702|22.87|34|2023-07-28|15/06/2023||299.4||406350000000|13700|1|2023-04-28|15/03/2023|253.1|306.95|446070000000|423780000000|13760|1
2023-05-28 08:50:26|04444|44149|1925|2.35T|2350000000000|3562|1648889|12.05|40|2023-08-08|15/06/2023||61.34||1038490000000|3562|1|2023-05-12|15/03/2023|216|107.79|1486520000000|1351260000000|3464|1
2023-05-28 08:50:33|04445|44332|8601|916.83B|916830000000|631|4588756|1.14|39|2023-08-02|15/06/2023||||108839000000|631|1|2023-04-27|15/03/2023|11.8|10.7|125740000000|123050000000|623|1
2023-05-28 08:50:38|04446|946114|3107|250.76B|250760000000|2683|217400|56.35|34|2023-08-04|15/06/2023||||210000000000|2683|1|2023-05-15|15/03/2023|71.27||266310000000|265390000000|2651|1
2023-05-28 08:50:44|04447|102045|2432|206.42B|206420000000|1,854.0|425634|2.21|28|2023-08-10|15/06/2023||36.06||38320000000|1854|1|2023-05-10|15/03/2023|13.19|-9.8|33510000000|30770000000|1932|1
2023-05-28 08:50:49|04448|44110|4061|227.21B|227210000000|2635|437120|-17.78|40|2023-08-10|15/06/2023||||96000000000|2635|1|2023-05-11|15/03/2023|45.56|26.19|98830000000|99510000000|2715|1
2023-05-28 08:50:55|04449|44301|6902|6.54T|6540000000000|8,729.0|1428859|15.97|39|2023-07-28|15/06/2023||119.02||1609240000000|8729|1|2023-04-27|15/03/2023|153.25|179.65|1765640000000|1765630000000|7524|1
2023-05-28 08:51:02|04450|44145|4324|1.19T|1190000000000|4,490.0|815752|6.15|38|2023-08-09|15/06/2023||59.45||305050000000|4490|1|2023-05-15|15/03/2023|44.94|108.22|305250000000|305500000000|4900|1
2023-05-28 08:51:08|04451|946157|4631|241.48B|241480000000|2551|303167|4.34|30|2023-08-10|15/06/2023||||284100000000|2551|1|2023-05-15|15/03/2023|20.04||255240000000|272550000000|2526|1
2023-05-28 08:51:14|04452|946194|6146|2.18T|2180000000000|20,100.0|835323|76.57|34|2023-07-20|15/06/2023||151.55||61290000000|20100|1|2023-04-20|15/03/2023|237.07|189.37|79020000000|79020000000|14550|1
2023-05-28 08:51:19|04453|946193|6141|289.49B|289490000000|2,307.0|790307|17.88|32|2023-08-09|15/06/2023||||125730000000|2307|1|2023-05-10|15/03/2023|46.7||123230000000|119800000000|2220|1
2023-05-28 08:51:25|04454|44111|5714|250.87B|250870000000|4215|226936|-9.94|40|2023-08-09|15/06/2023||209.92||185180000000|4215|1|2023-05-12|15/03/2023|41.15|41.15|187130000000|185420000000|4395|1
2023-05-28 08:51:30|04455|952120|4665|154.32B|154320000000|3,190.0|92338|17.45|33|2023-08-02|15/06/2023||||40600000000|3190|1|2023-05-15|15/03/2023|-8.16|2|42310000000|42820000000|3405|1
2023-05-28 08:51:36|04456|44208|9020|2.98T|2980000000000|7901|1562167|17.98|39|2023-07-28|15/06/2023||||634780000000|7901|1|2023-04-27|15/03/2023|70.72|-29.27|678450000000|678450000000|7782|1
2023-05-28 08:51:42|04457|44171|6361|576.05B|576050000000|6240|429733|17.51|28|2023-08-11|15/06/2023||||189270000000|6240|1|2023-05-15|15/03/2023|87.95||184070000000|185830000000|6130|1
2023-05-28 08:51:50|04458|44180|4523|2.58T|2580000000000|8,977.0|1245707|68.77|39|2023-08-02|15/06/2023||17.45||189400000000|8977|1|2023-05-15|15/03/2023|56.92|80.46|198200000000|209510000000|7970|1
2023-05-28 08:51:55|04459|946335|9513|381.27B|381270000000|2,085.0|849459|0.1|34|2023-08-02|15/06/2023||117.7||283100000000|2085|1|2023-05-10|15/03/2023|-16.7|-16.7|440400000000|440400000000|2235|1
2023-05-28 08:52:01|04460|44225|5020|1.42T|1420000000000|472.3|16287057|-8.47|39|2023-08-09|15/06/2023||12.2||2956200000000|472.29998779297|1|2023-05-11|15/03/2023|19.8|19.8|3681400000000|2985640000000|480.39999389648|1
2023-05-28 08:52:07|04461|951790|2206|242.28B|242280000000|3810|194828|2.14|32|2023-05-09|15/03/2023|66.52|35.46|71080000000|68480000000|3525|1|2023-02-14|15/12/2022|-10.19|-6.64|77990000000|76820000000|3545|1
2023-05-28 08:52:13|04462|952167|4921|286.59B|286590000000|2,370.0|489448|13.13|33|2023-08-02|15/06/2023||||27000000000|2370|1|2023-05-09|15/03/2023|5.06|20.83|24640000000|24870000000|2278|1
2023-05-28 08:52:18|04463|44311|6954|4.5T|4500000000000|4720|3501311|15.89|28|2023-07-26|15/06/2023||41.45||212770000000|4720|1|2023-04-26|15/03/2023|42.79|40.6|215840000000|215320000000|4592|1
2023-05-28 08:52:24|04464|44328|9983|10.15T|10150000000000|33110|1361772|66.52|39|2023-07-13|15/05/2023||233.05||590190000000|33110|1|2023-04-13|15/02/2023|222.8|170.94|750960000000|682920000000|29635|1
2023-05-28 08:52:31|04465|998064|3563|379.44B|379440000000|3280|1345157|19.27|27|2023-08-09|15/06/2023||||83650000000|3280|1|2023-05-09|15/03/2023|25.53||75290000000|76850000000|3325|1
2023-05-28 08:52:36|04466|952653|7947|233.92B|233920000000|2,858.0|164095|6.05|33|2023-08-03|15/06/2023||||54700000000|2858|1|2023-04-28|15/03/2023|20.8|29.83|48490000000|49780000000|3295|1
2023-05-28 08:52:44|04467|44221|6504|867.01B|867010000000|6070|773193|4.3|39|2023-07-27|15/06/2023||49.65||214350000000|6070|1|2023-04-27|15/03/2023|226.74|226.77|318670000000|318660000000|4995|1
2023-05-28 08:52:49|04468|952306|6134|223.24B|223240000000|2314|309675|6.44|33|2023-08-10|15/06/2023||||36700000000|2314|1|2023-05-11|15/03/2023|56.65|56.65|37870000000|37870000000|2357|1
2023-05-28 08:52:54|04469|946161|4676|299.11B|299110000000|1345|707477|23.74|34|2023-08-03|15/06/2023||||115850000000|1345|1|2023-05-11|15/03/2023|117.47||150080000000|148440000000|1321|1
2023-05-28 08:53:01|04470|946100|2607|171.59B|171590000000|1,996.0|174605|14.12|34|2023-08-08|15/06/2023||||130200000000|1996|1|2023-05-10|15/03/2023|12.38|34.17|140700000000|134850000000|2127|1
2023-05-28 08:53:07|04471|44205|4901|3.37T|3370000000000|8,409.0|1482246|23.24|39|2023-08-10|15/06/2023||109.18||643360000000|8409|1|2023-05-10|15/03/2023|163.8|127.1|764800000000|764970000000|7273|1
2023-05-28 08:53:13|04472|952365|6406|290.35B|290350000000|3,680.0|239203|42.58|33|2023-08-10|15/06/2023||||42900000000|3680|1|2023-05-12|15/03/2023|42.88||56830000000|56830000000|3625|1
2023-05-28 08:53:19|04473|44246|6702|3.4T|3400000000000|18035|573152|-5.28|39|2023-07-27|15/06/2023||112.28||821860000000|18035|1|2023-04-27|15/03/2023|532.2|554.21|1077030000000|1082690000000|18225|1
2023-05-28 08:53:25|04474|946221|6755|337.68B|337680000000|3225|374774|31.9|34|2023-07-25|15/06/2023||29.7||88830000000|3225|1|2023-04-27|15/03/2023|61.9|70.1|114250000000|114250000000|3730|1
2023-05-28 08:53:31|04475|44317|8354|487.29B|487290000000|2,596.0|923230|15.22|40|2023-08-04|15/06/2023||64.91|||2596|1|2023-05-12|15/03/2023|-7.98|36.47|83140000000||2561|1
2023-05-28 08:53:37|04476|44121|5801|170.15B|170150000000|2417|358885|11.13|40|2023-08-03|15/06/2023||37.04||243890000000|2417|1|2023-05-11|15/03/2023|77.82|42.86|280410000000|250050000000|2542|1
2023-05-28 08:53:43|04477|952380|6457|150.2B|150200000000|2679|281249|34.69|33|2023-08-04|15/06/2023||||62400000000|2679|1|2023-05-11|15/03/2023|-87.18||77400000000|77400000000|2801|1
2023-05-28 08:53:48|04478|946328|9449|280.05B|280050000000|2624|262189|3.8|34|2023-08-08|15/06/2023||||61600000000|2624|1|2023-05-11|15/03/2023|36.83||65590000000|60790000000|2683|1
2023-05-28 08:53:54|04479|952010|3769|810B|810000000000|10680|251166|2.3|33|2023-08-08|15/06/2023||48.42||15750000000|10680|1|2023-05-11|15/03/2023|48.54|46.48|15640000000|15200000000|10690|1
2023-05-28 08:54:01|04480|952717|8111|533.3B|533300000000|11,840.0|163916|50.44|33|2023-08-04|15/06/2023||||23770000000|11840|1|2023-05-12|15/03/2023|104.56||28300000000|27800000000|12060|1
2023-05-28 08:54:07|04481|44236|6674|201.13B|201130000000|2,500.0|374559|21.65|39|2023-08-08|15/06/2023||37.28||119100000000|2500|1|2023-05-11|15/03/2023|75.52|80.8|144300000000|144300000000|2496|1
2023-05-28 08:54:13|04482|976126|3765|164.71B|164710000000|2,750.0|341549|13.54|30|2023-08-11|15/06/2023||||28270000000|2750|1|2023-05-11|15/03/2023|83.78||30720000000|27170000000|2704|1
2023-05-28 08:54:18|04483|946287|8359|275.32B|275320000000|584|1826179|32.43|34|2023-08-03|15/06/2023|||||584|1|2023-04-28|15/03/2023|5.54||16700000000||598|1
2023-05-28 08:54:24|04484|949901|2433|547.97B|547970000000|1489|657462|17.8|34|2023-08-08|15/06/2023||||196900000000|1489|1|2023-05-11|15/03/2023|29.29||338110000000|280170000000|1585|1
2023-05-28 08:54:30|04485|946233|6965|1.13T|1130000000000|7270|357074|24.7|34|2023-08-07|15/06/2023||67.9||56830000000|7270|1|2023-05-11|15/03/2023|80.26|71.9|56460000000|60850000000|7390|1
2023-05-28 08:54:36|04486|946315|9042|1.08T|1080000000000|4,455.0|516725|29.51|34|2023-08-02|15/06/2023||||216100000000|4455|1|2023-05-15|15/03/2023|-17.01||251860000000|256800000000|4415|1
2023-05-28 08:54:42|04487|969277|1808|445.47B|445470000000|1,621.0|768923|4.85|28|2023-08-10|15/06/2023||49.25||236800000000|1621|1|2023-05-11|15/03/2023|81.7|73.97|320760000000|261150000000|1675|1
2023-05-28 08:54:47|04488|946327|9435|887.38B|887380000000|19850|68752|41.48|34|2023-08-16|15/06/2023||||158500000000|19850|1|2023-05-16|15/03/2023|553.5|552.99|173470000000|173470000000|18910|1
2023-05-28 08:54:53|04489|44142|7205|313.42B|313420000000|546|2127115|-21.21|39|2023-07-28|15/06/2023||-7.2||363490000000|546|1|2023-04-26|15/03/2023|-207.3|-49|396960000000|404810000000|553|1
2023-05-28 08:54:59|04490|946290|7337|235.34B|235340000000|757|1060043|25.12|34|2023-08-03|15/06/2023|||||757|1|2023-05-12|15/03/2023|-5.41||42070000000||682|1
2023-05-28 08:55:04|04491|946224|6806|665.8B|665800000000|19340|104192|13.1|34|2023-08-04|15/06/2023||192.78||44980000000|19340|1|2023-05-08|15/03/2023|156.54|164.66|41060000000|41060000000|18500|1
2023-05-28 08:55:11|04492|946148|4530|287.27B|287270000000|3,695.0|113362|8.2|34|2023-07-07|15/05/2023||31.1||32000000000|3695|1|2023-04-13|15/02/2023|28.35||36450000000||3790|1
2023-05-28 08:55:16|04493|44206|6501|7.67T|7670000000000|8,181.0|2752044|22.82|39|2023-07-28|15/06/2023||83.62||2146430000000|8181|1|2023-04-27|15/03/2023|376.25|365.35|2772350000000|2772370000000|7586|1
2023-05-28 08:55:23|04494|44161|6305|737.89B|737890000000|3470|769474|16.4|38|2023-07-26|15/06/2023||||294370000000|3470|1|2023-04-26|15/03/2023|127.5|98.5|376770000000|329880000000|3120|1
2023-05-28 08:55:29|04495|946180|5486|930.75B|930750000000|2177|1406160|5.37|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2023-05-28 08:55:35|04496|946319|9086|744.89B|744890000000|8,900.0|144333|5.2|33|2023-04-27|15/03/2023||53.94||166170000000|8900|1|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000|8890|1
2023-05-28 08:55:41|04497|946334|9509|116.82B|116820000000|569|714259|13.35|34|2023-07-28|15/06/2023||45.4||234300000000|569|1|2023-04-27|15/03/2023|-243.5|-243.5|326150000000|326150000000|512|1
2023-05-28 08:55:46|04498|946289|8377|205.49B|205490000000|1067|360459|35.41|34|2023-08-08|15/06/2023|||||1067|1|2023-05-10|15/03/2023|49.85||48050000000||966|1
2023-05-28 08:55:52|04499|946331|9505|153.85B|153850000000|737|873220|39.58|34|2023-07-27|15/06/2023||55.1||214800000000|737|1|2023-04-27|15/03/2023|-68.2|-68.2|259820000000|259820000000|638|1
2023-05-28 08:55:57|04500|44157|7267|6.6T|6600000000000|3974|4808395|26.4|35|2023-08-01|15/06/2023||157.61||4479390000000|3974|1|2023-05-11|15/03/2023|66.58|85.17|4384240000000|4384230000000|3653|1
2023-05-28 08:56:03|04501|946228|6856|333.65B|333650000000|7900|194952|21.73|34|2023-08-08|15/06/2023||147.8||60410000000|7900|1|2023-05-12|15/03/2023|320.99|227.1|65850000000|64970000000|7610|1
2023-05-28 08:56:08|04502|952386|6465|748.99B|748990000000|5,170.0|258197|34.64|33|2023-08-07|15/06/2023||51.24||90200000000|5170|1|2023-05-10|15/03/2023|60.28|45.72|90570000000|85650000000|4945|1
2023-05-28 08:56:14|04503|946107|2810|312.61B|312610000000|3,205.0|199080|19.28|34|2023-07-31|15/06/2023||||63367000000|3205|1|2023-05-10|15/03/2023|-3.99|-3.99|69240000000|68180000000|3040|1
2023-05-28 08:56:20|04504|946261|7741|5.99T|5990000000000|16955|1149110|23.76|34|2023-08-01|15/06/2023||114.03||177700000000|16955|1|2023-05-08|15/03/2023|119.57|121.34|185770000000|179660000000|14910|1
2023-05-28 08:56:26|04505|946151|4544|153.09B|153090000000|2,690.0|197043|3.22|34|2023-08-08|15/06/2023||||57800000000|2690|1|2023-05-12|15/03/2023|-54.7||75060000000|75060000000|2762|1
2023-05-28 08:56:31|04506|946111|3003|902.24B|902240000000|1186|1659546|11.89|34|2023-08-01|15/06/2023||||133780000000|1186|1|2023-04-27|15/03/2023|28.93||112560000000|106550000000|1149|1
2023-05-28 08:56:36|04507|946131|4062|1.03T|1030000000000|7360|1292205|60.87|34|2023-08-03|15/06/2023||58.21||91170000000|7360|1|2023-05-01|15/03/2023|58.24|26.68|100870000000|93190000000|5320|1
2023-05-28 08:56:42|04508|946169|5019|805.02B|805020000000|2,776.0|1400307|-20.57|34|2023-08-16|15/06/2023||108.8||1675300000000|2776|1|2023-05-09|15/03/2023|13.79|-57.5|2244990000000|1997830000000|2889|1
2023-05-28 08:56:48|04509|44122|7013|512.11B|512110000000|3385|1239851|-6.75|39|2023-08-08|15/06/2023||||280500000000|3385|1|2023-05-09|15/03/2023|163.7|163.7|406580000000|414490000000|3495|1
2023-05-28 08:56:54|04510|946117|3291|656.37B|656370000000|2,341.0|559192|13.37|34|2023-08-11|15/06/2023||57.16||335000000000|2341|1|2023-05-15|15/03/2023|32.8|88.5|419870000000|419880000000|2471|1
2023-05-28 08:56:59|04511|976103|2492|62.87B|62870000000|275|1390115|-42.95|30|2023-07-31|15/06/2023||0.5061||3150000000|275|1|2023-04-28|15/03/2023|0.43|0.535|3020000000|3010000000|286|1
2023-05-28 08:57:04|04512|1177847|5076|325.24B|325240000000|1,256.00|738949|37.57|9|2023-08-09|15/06/2023||||150000000000|1256|1|2023-05-11|15/03/2023|48.88||213810000000|206600000000|1192|1
2023-05-28 08:57:11|04513|44119|1605|1.97T|1970000000000|1511|7554357|-3.57|39|2023-08-09|15/06/2023||76.3||522030000000|1511|1|2023-05-10|15/03/2023|115.98|80.8|578480000000|529070000000|1469|1
2023-05-28 08:57:17|04514|946125|3774|471.51B|471510000000|2728|378302|19|34|2023-08-09|15/06/2023||||64010000000|2728|1|2023-05-12|15/03/2023|33.12||67370000000|67950000000|2820|1
2023-05-28 08:57:23|04515|44229|3099|546.9B|546900000000|1432|2665638|31.14|40|2023-08-02|15/06/2023||||116870000000|1432|1|2023-05-09|15/03/2023|33.61|18.98|120210000000|120210000000|1475|1
2023-05-28 08:57:32|04516|44132|7202|1.26T|1260000000000|1627|2516828|9.19|40|2023-08-04|15/06/2023||62.1||733860000000|1627|1|2023-05-12|15/03/2023|15.79|28.68|910340000000|833860000000|1631|1
2023-05-28 08:57:37|04517|946099|2593|423.15B|423150000000|4120|429239|-24.82|34|2023-08-31|15/07/2023||||115300000000|4120|1|2023-06-01|15/04/2023||||102120000000|4120|1
2023-05-28 08:57:43|04518|44217|8001|6.96T|6960000000000|4,785.0|3440902|30.2|39|2023-08-04|15/06/2023||124.42||3277600000000|4785|1|2023-05-09|15/03/2023|81.44|87.61|3401410000000|3401400000000|4595|1
2023-05-28 08:57:49|04519|946164|4739|827.27B|827270000000|3580|376726|12.76|34|2023-08-02|15/06/2023||||122940000000|3580|1|2023-04-28|15/03/2023|64.75|58.87|171950000000|167270000000|3295|1
2023-05-28 08:57:54|04520|952705|8088|383.69B|383690000000|6,670.0|188015|27.05|33|2023-08-10|15/06/2023|||||6670|1|2023-05-15|15/03/2023|221.75||184210000000|184210000000|6590|1
2023-05-28 08:58:00|04521|946279|8273|234.87B|234870000000|3,285.0|106810|18.55|34|2023-07-11|15/05/2023||||174000000000|3285|1|2023-04-11|15/02/2023|110.83||126220000000|151290000000|3115|1
2023-05-28 08:58:06|04522|44224|3086|363.47B|363470000000|1,386.0|1832474|29.53|39|2023-06-29|15/05/2023||||94800000000|1386|1|2023-04-11|15/02/2023|-2|-0.24|102720000000|102710000000|1322|1
2023-05-28 08:58:12|04523|946303|8595|95.66B|95660000000|1,759.0|585641|13.19|34|2023-07-26|15/06/2023|||||1759|1|2023-04-26|15/03/2023|-64.52||4350000000||1879|1
2023-05-28 08:58:19|04524|940785|9201|1.18T|1180000000000|2705|4611097|13.94|36|2023-08-01|15/06/2023||31.58||391600000000|2705|1|2023-05-02|15/03/2023|41.44|28.13|370000000000|349080000000|2647|1
2023-05-28 08:58:24|04525|952973|9706|613.77B|613770000000|6590|284325|24.81|33|2023-08-10|15/06/2023||||19300000000|6590|1|2023-05-11|15/03/2023|-14.11|-17.2|35710000000|35470000000|6660|1
2023-05-28 08:58:30|04526|952851|8697|1.2T|1200000000000|2305.5|1560792|15.1|33|2023-08-01|15/06/2023||22.52||32950000000|2305.5|1|2023-04-27|15/03/2023|21.29|20.19|33480000000|33460000000|2130.5|1
2023-05-28 08:58:36|04527|959212|7182|3.79T|3790000000000|1047|15714228|6.62|31|2023-08-11|15/06/2023||22.61||298220000000|1047|1|2023-05-15|15/03/2023|22.68|22.83|328600000000|315730000000|1061|1
2023-05-28 08:58:42|04528|959213|6178|3.46T|3460000000000|1,000.0|10007489|5.21|31|2023-08-11|15/06/2023||||2741164000000|1000|1|2023-05-15|15/03/2023|9.39|9.39|1681920000000|1681920000000|1118|1
2023-05-28 08:58:46|04529|959214|7181|785.51B|785510000000|2145|952370|-1.74|0||
2023-05-28 08:58:50|04530|44305|5631|203.31B|203310000000|2763|403630|-12.15|6|2023-08-07|15/06/2023||||60000000000|2763|1|2023-05-12|15/03/2023|117.58||76530000000|76530000000|2471|1
2023-05-28 08:58:56|04531|44219|2914|5.45T|5450000000000|3,072.0|5707984|31.79|38|2023-07-31|15/06/2023||74.7||687210000000|3072|1|2023-05-02|15/03/2023|81.52|73.98|665280000000|631610000000|2951.5|1
2023-05-28 08:59:00|04532|952101|4552|168.57B|168570000000|1351|498915|-42.85|0||
2023-05-28 08:59:06|04533|952482|6951|226.68B|226680000000|4440|375872|-27.09|33|2023-08-11|15/06/2023||63.71||37400000000|4440|1|2023-05-12|15/03/2023|89.16|96.6|54990000000|47370000000|4105|1
2023-05-28 08:59:13|04534|44290|5411|1.02T|1020000000000|1756|5850738|12.85|39|2023-08-02|15/06/2023||85.18||1266520000000|1756|1|2023-05-08|15/03/2023|21.36|21.36|1360200000000|1259770000000|1610|1
2023-05-28 08:59:19|04535|44159|1963|404.43B|404430000000|1,681.0|1360043|-2.66|40|2023-08-10|15/06/2023||||144000000000|1681|1|2023-05-11|15/03/2023|21.2|21.2|190290000000|184140000000|1675|1
2023-05-28 08:59:24|04536|946136|4185|705.79B|705790000000|3,400.0|840180|-12.82|34|2023-07-31|15/06/2023||32.08||102000000000|3400|1|2023-04-27|15/03/2023|30.13|30.13|95900000000|99830000000|3010|1
2023-05-28 08:59:30|04537|44196|6473|407.11B|407110000000|1187|1240993|21.99|39|2023-08-03|15/06/2023||||417980000000|1187|1|2023-04-27|15/03/2023|40.76|40.76|453240000000|464700000000|1025|1
2023-05-28 08:59:35|04538|952128|4686|276.16B|276160000000|4300|120900|-7.73|33|2023-08-08|15/06/2023|||||4300|1|2023-05-12|15/03/2023|46.07||10810000000||4065|1
2023-05-28 08:59:41|04539|946280|8282|223.9B|223900000000|1,227.0|905392|-6.69|34|2023-08-08|15/06/2023||||90500000000|1227|1|2023-05-10|15/03/2023|17.82|32.13|180920000000|187600000000|1202|1
2023-05-28 08:59:47|04540|946329|9468|439.94B|439940000000|3150|442656|3.11|33|2023-08-10|15/06/2023||||58340000000|3150|1|2023-05-11|15/03/2023|3.72||65700000000|65700000000|2872|1
2023-05-28 08:59:53|04541|946108|2811|287.92B|287920000000|3,345.0|188698|1.83|34|2023-08-01|15/06/2023|||||3345|1|2023-04-28|15/03/2023|23.63||48010000000||3210|1
2023-05-28 08:59:58|04542|44144|1812|988.84B|988840000000|2051|1995364|48.19|28|2023-08-08|15/06/2023||39.65||519050000000|2051|1|2023-05-15|15/03/2023|61.1|46.96|638460000000|543570000000|1836|1
2023-05-28 09:00:04|04543|946095|2371|414.48B|414480000000|2061|1211887|-17.23|34|2023-08-02|15/06/2023||||15850000000|2061|1|2023-05-10|15/03/2023|16.33||16260000000|16220000000|1880|1
2023-05-28 09:00:24|04544|946146|4521|134.72B|134720000000|3595|78000|0.42|34|2023-08-02|15/06/2023|||||3595|1|2023-05-10|15/03/2023|-98.97||17410000000||3820|1
2023-05-28 09:00:30|04545|946323|9364|342.92B|342920000000|3115|334939|21.02|34|2023-08-11|15/06/2023|||||3115|1|2023-05-12|15/03/2023|52.61||65670000000|65670000000|3015|1
2023-05-28 09:00:36|04546|946134|4118|251.53B|251530000000|3,860.0|191526|18.4|34|2023-08-09|15/06/2023||||191800000000|3860|1|2023-05-12|15/03/2023|62.66||188210000000|188300000000|3690|1
2023-05-28 09:00:43|04547|44288|9503|1.42T|1420000000000|1595|2903244|24.8|39|2023-07-28|15/06/2023||63||1019600000000|1595|1|2023-04-27|15/03/2023|79.5|28.85|1178700000000|1180400000000|1336|1
2023-05-28 09:00:51|04548|946156|4613|486.84B|486840000000|2122|1910143|36.64|34|2023-08-10|15/06/2023||||123550000000|2122|1|2023-05-11|15/03/2023|29.32|29.32|126100000000|120950000000|2043|1
2023-05-28 09:00:57|04549|44150|4452|2.39T|2390000000000|5133|1729221|0|39|2023-08-02|15/06/2023||52.08||395650000000|5133|1|2023-05-10|15/03/2023|10.36|36.15|347790000000|362750000000|5454|1
2023-05-28 09:01:03|04550|44117|7012|525.89B|525890000000|3140|1456536|25.55|39|2023-08-01|15/06/2023||||377000000000|3140|1|2023-05-10|15/03/2023|17.3|17.3|529290000000|549080000000|2984|1
2023-05-28 09:01:11|04551|44243|9107|787.57B|787570000000|3,185.0|8333975|-11.12|39|2023-08-02|15/06/2023||||202983000000|3185|1|2023-05-08|15/03/2023|226.48|52.8|213810000000|211940000000|3125|1
2023-05-28 09:01:17|04552|44268|9433|9.25T|9250000000000|4289|4017167|-5.61|39|2023-08-03|15/06/2023||88.08||1375130000000|4289|1|2023-05-11|15/03/2023|67|69.41|1488900000000|1488890000000|4221|1
2023-05-28 09:01:23|04553|952896|9045|384.33B|384330000000|3,585.0|395011|17.93|33|2023-08-08|15/06/2023|||||3585|1|2023-05-11|15/03/2023|12.31||78750000000|72980000000|3795|1
2023-05-28 09:01:28|04554|946313|9006|369.43B|369430000000|1342|696157|-1.47|34|2023-08-04|15/06/2023||||57600000000|1342|1|2023-05-10|15/03/2023|0.51|9.17|66810000000|73800000000|1342|1
2023-05-28 09:01:34|04555|44198|9008|620.32B|620320000000|5,080.0|285200|19.81|39|2023-08-02|15/06/2023||||74900000000|5080|1|2023-05-12|15/03/2023|-33.76|-33.76|93030000000|93030000000|5160|1
2023-05-28 09:01:40|04556|44203|9009|901.06B|901060000000|5380|580411|55.94|39|2023-08-02|15/06/2023||||58100000000|5380|1|2023-04-28|15/03/2023|23.18|23.18|66700000000|66700000000|4695|1
2023-05-28 09:01:46|04557|946106|2809|317.62B|317620000000|2285|432580|6.83|34|2023-07-06|15/05/2023||28.06||110680000000|2285|1|2023-04-06|15/02/2023|9.12|21.58|107670000000|107980000000|2229|1
2023-05-28 09:01:55|04558|943426|6861|16.72T|16720000000000|68940|572689|40.55|33|2023-07-27|15/06/2023||357.09||229860000000|68940|1|2023-04-27|15/03/2023|391.48|412.97|241800000000|241780000000|61610|1
2023-05-28 09:02:01|04559|44204|2801|1.58T|1580000000000|8,240.0|638244|24.47|39|2023-08-03|15/06/2023||49.08||157900000000|8240|1|2023-04-27|15/03/2023|27.59|27.59|152500000000|150190000000|7110|1
2023-05-28 09:02:06|04560|946089|1944|379.11B|379110000000|1856|308275|26.26|34|2023-07-27|15/06/2023||||121500000000|1856|1|2023-04-26|15/03/2023|86.31|64.9|206430000000|200660000000|1718|1
2023-05-28 09:02:12|04561|946314|9041|894.82B|894820000000|4,705.0|511779|23.49|34|2023-08-11|15/06/2023|||||4705|1|2023-05-15|15/03/2023||||413100000000|4745|1
2023-05-28 09:02:18|04562|44189|2503|1.71T|1710000000000|2,111.0|2623723|7.16|39|2023-08-08|15/06/2023||28.47||514750000000|2111|1|2023-05-11|15/03/2023|6.9|16.3|450330000000|445080000000|2115.5|1
2023-05-28 09:02:24|04563|952180|4967|602.93B|602930000000|7,920.0|211582|-10|33|2023-08-02|15/06/2023||51.25||40550000000|7920|1|2023-05-10|15/03/2023|47.43|44.98|33470000000|34360000000|8410|1
2023-05-28 09:02:31|04564|951896|3038|881.63B|881630000000|4,020.0|738085|32.24|34|2023-09-14|15/07/2023||24.31||111970000000|4020|1|2023-06-13|15/04/2023||23.18||110530000000|4020|1
2023-05-28 09:02:37|04565|44285|5406|422.56B|422560000000|1070|9349533|56.89|39|2023-08-03|15/06/2023||||627000000000|1070|1|2023-05-11|15/03/2023|63.45||687900000000|699590000000|1034|1
2023-05-28 09:02:43|04566|951986|3635|751.21B|751210000000|2,384.0|737638|7.39|33|2023-07-25|15/06/2023||||19930000000|2384|1|2023-04-24|15/03/2023|53.61||28980000000|28980000000|2307|1
2023-05-28 09:02:49|04567|946249|7276|857.74B|857740000000|2,668.0|894830|15.12|34|2023-07-27|15/06/2023||34.6||224750000000|2668|1|2023-04-26|15/03/2023|24.9|32.15|229220000000|229220000000|2470|1
2023-05-28 09:02:55|04568|952668|7984|225.49B|225490000000|1952|171661|17.38|33|2023-07-31|15/06/2023|||||1952|1|2023-04-28|15/03/2023|66.43||92560000000|92560000000|1900|1
2023-05-28 09:03:01|04569|44151|6301|3.21T|3210000000000|3391|3210757|6.57|39|2023-07-28|15/06/2023||||811330000000|3391|1|2023-04-28|15/03/2023|100.02|83.72|1004240000000|949800000000|3291|1
2023-05-28 09:03:07|04570|44323|9766|1.01T|1010000000000|7,420.0|587497|-14.81|39|2023-08-03|15/06/2023||87.23||76090000000|7420|1|2023-05-11|15/03/2023|54.32|55.02|87440000000|83540000000|6660|1
2023-05-28 09:03:13|04571|44210|4902|236.09B|236090000000|478|3983515|13|39|2023-08-02|15/06/2023||7.65||268290000000|478|1|2023-05-15|15/03/2023|-202.26|-40.31|309300000000|297360000000|524|1
2023-05-28 09:03:18|04572|952168|4922|812.45B|812450000000|14,240.0|236075|22.44|33|2023-08-09|15/06/2023||79.63||76120000000|14240|1|2023-05-11|15/03/2023|68.32|38.43|68160000000|66800000000|15400|1
2023-05-28 09:03:24|04573|44166|6326|2.37T|2370000000000|1990|3085505|-14.24|38|2023-08-02|15/06/2023||40.41||731310000000|1990|1|2023-05-12|15/03/2023|58.11|50.43|781560000000|729700000000|2097.5|1
2023-05-28 09:03:30|04574|44269|3405|442.46B|442460000000|1,322.0|1461092|21.51|37|2023-08-10|15/06/2023||28.68||200700000000|1322|1|2023-05-12|15/03/2023|24.36|24.36|184970000000|190020000000|1239|1
2023-05-28 09:03:36|04575|946200|6370|667.66B|667660000000|5940|352621|24.79|34|2023-08-11|15/06/2023||||85500000000|5940|1|2023-05-11|15/03/2023|46.56|46.56|92900000000|93800000000|5590|1
2023-05-28 09:03:41|04576|993287|3549|223.56B|223560000000|7090|156015|33.52|27|2023-07-04|15/05/2023||83.19||94170000000|7090|1|2023-04-04|15/02/2023|127.86|105.18|97950000000|96410000000|6740|1
2023-05-28 09:03:47|04577|44316|6971|2.68T|2680000000000|7599|1145331|4.63|39|2023-08-02|15/06/2023||73||466690000000|7599|1|2023-05-15|15/03/2023|25.65|11.43|498840000000|480610000000|7273|1
2023-05-28 09:03:53|04578|946090|1951|280.02B|280020000000|2,636.0|338826|28.46|34|2023-08-11|15/06/2023||||117200000000|2636|1|2023-05-12|15/03/2023|106.65||210280000000|206950000000|2563|1
2023-05-28 09:03:59|04579|44120|4151|1.44T|1440000000000|2,671.0|979395|-2.16|39|2023-08-03|15/06/2023||34.54||104960000000|2671|1|2023-05-10|15/03/2023|23.74|28.24|93540000000|100720000000|3045|1
2023-05-28 09:04:04|04580|949896|1959|267.09B|267090000000|3770|126884|44.94|34|2023-08-02|15/06/2023||||78000000000|3770|1|2023-04-28|15/03/2023|162.62|275.75|144730000000|148310000000|3460|1
2023-05-28 09:04:10|04581|102043|9508|409.89B|409890000000|867|2111846|1.4|37|2023-08-02|15/06/2023||44.4||439600000000|867|1|2023-04-28|15/03/2023|68.7|-67.7|653790000000|647030000000|806|1
2023-05-28 09:04:16|04582|976158|7180|224.53B|224530000000|519|1461741|38.77|29|2023-08-09|15/06/2023|||||519|1|2023-05-11|15/03/2023|3.47||52170000000||498|1
2023-05-28 09:04:21|04583|992794|9142|479.22B|479220000000|3,050.0|767451|15.75|28|2023-08-07|15/06/2023||||104200000000|3050|1|2023-05-11|15/03/2023|42.1|42.1|121960000000|122450000000|3090|1
2023-05-28 09:04:28|04584|952471|6920|2.07T|2070000000000|22935|9658030|29.94|33|2023-08-07|15/06/2023||129.34||57350000000|22935|1|2023-04-28|15/03/2023|79.11|87.17|24330000000|33160000000|19000|1
2023-05-28 09:04:34|04585|946101|2651|626.48B|626480000000|6,260.0|279798|38.34|34|2023-07-11|15/05/2023||||249510000000|6260|1|2023-04-13|15/02/2023|-14.36|-22.03|251240000000|251680000000|5430|1
2023-05-28 09:04:40|04586|946264|7966|154.63B|154630000000|2,262.0|140672|-2.46|34|2023-08-11|15/06/2023||||68800000000|2262|1|2023-05-08|15/03/2023|6.39||68050000000|68050000000|2289|1
2023-05-28 09:04:46|04587|946166|4912|391.43B|391430000000|1,377.0|949282|-1.43|34|2023-08-08|15/06/2023||6.38||103730000000|1377|1|2023-05-09|15/03/2023|5.55|7.31|90850000000|91780000000|1470|1
2023-05-28 09:04:51|04588|946184|5938|548.48B|548480000000|1,910.0|1256070|-24.24|34|2023-08-09|15/06/2023||5.7||366750000000|1910|1|2023-04-28|15/03/2023|17.3|31.08|372170000000|386470000000|2075|1
2023-05-28 09:04:57|04589|946096|2413|2.05T|2050000000000|3018|2309416|-16.14|34|2023-07-26|15/06/2023||17.78||59870000000|3018|1|2023-04-28|15/03/2023|15.4|16.01|55660000000|55680000000|3251|1
2023-05-28 09:05:02|04590|946212|||||||34|2023-08-11|15/06/2023||41.24||41800000000|3855|1|2023-04-27|15/03/2023|53.35|39.23|38820000000|41030000000|4035|1
2023-05-28 09:05:09|04591|946210|6586|1.04T|1040000000000|3,835.0|914584|11.16|34|2023-08-02|15/06/2023||12.56||170450000000|3835|1|2023-04-27|15/03/2023|-9.26|-1.96|184410000000|184410000000|3090|1
2023-05-28 09:05:16|04592|952608|7730|165.36B|165360000000|1,679.0|289036|20.44|33|2023-07-06|15/05/2023||||5930000000|1679|1|2023-04-07|15/02/2023|12.84||5920000000|5910000000|1731|1
2023-05-28 09:05:22|04593|44222|8002|3.44T|3440000000000|2,030.5|7543705|52.15|40|2023-08-04|15/06/2023||62.2||3005460000000|2030.5|1|2023-05-08|15/03/2023|45.2|45.2|1817300000000|3358800000000|1912|1
2023-05-28 09:05:28|04594|102046|1333|126.23B|126230000000|2,502.0|180495|12.55|34|2023-08-07|15/06/2023|||||2502|1|2023-05-08|15/03/2023|1.84||239400000000||2596|1
2023-05-28 09:05:34|04595|44257|8252|451.4B|451400000000|2384|908939|-2.69|39|2023-08-04|15/06/2023||||53250000000|2384|1|2023-05-09|15/03/2023|15.25|12.78|55710000000|53930000000|2147|1
2023-05-28 09:05:40|04596|946176|5463|246.83B|246830000000|3,100.0|153256|6.13|34|2023-08-10|15/06/2023||||67500000000|3100|1|2023-05-11|15/03/2023|59.74||65500000000|65500000000|3110|1
2023-05-28 09:05:46|04597|949904|3088|1.02T|1020000000000|7,340.0|769749|49.8|34|2023-08-10|15/06/2023||||236800000000|7340|1|2023-05-12|15/03/2023|59.17||236970000000|236990000000|7240|1
2023-05-28 09:05:52|04598|44152|7261|762.26B|762260000000|1210|4721416|9.5|39|2023-08-02|15/06/2023||71.49||921350000000|1210|1|2023-05-12|15/03/2023|68.74|56.69|1130500000000|1141590000000|1192|1
2023-05-28 09:05:58|04599|952500|7167|344.88B|344880000000|324|4957197|31.71|33|2023-08-04|15/06/2023|||||324|1|2023-05-12|15/03/2023|0.34||82190000000||341|1
2023-05-28 09:06:04|04600|946256|7459|477.22B|477220000000|2228|621275|26.66|34|2023-08-03|15/06/2023||||861930000000|2228|1|2023-05-12|15/03/2023|42.38||792590000000|795290000000|2084|1
2023-05-28 09:06:09|04601|951799|2270|131.64B|131640000000|1949|177223|13.12|33|2023-08-10|15/06/2023||||143330000000|1949|1|2023-05-15|15/03/2023|47.7|38.38|144010000000|141500000000|1994|1
2023-05-28 09:06:15|04602|44169|2269|893.49B|893490000000|3,205.0|907343|1.1|40|2023-08-08|15/06/2023||41.95||254300000000|3205|1|2023-05-11|15/03/2023|52.31|53.45|264070000000|264070000000|3325|1
2023-05-28 09:06:23|04603|952986|9744|181.62B|181620000000|2316|204223|0.99|33|2023-07-27|15/06/2023|||||2316|1|2023-05-11|15/03/2023|47.9||30370000000|31150000000|2251|1
2023-05-28 09:06:29|04604|976163|7780|193.32B|193320000000|2544|268715|-3.34|30|2023-08-10|15/06/2023||30.33||28130000000|2544|1|2023-05-15|15/03/2023|6.81|15.82|2770000000|27390000000|2925|1
2023-05-28 09:06:35|04605|952166|4919|159.05B|159050000000|4,890.0|75326|-3.36|33|2023-08-10|15/06/2023||56.56||13100000000|4890|1|2023-05-15|15/03/2023|27.13|35.8|10340000000|10310000000|5640|1
2023-05-28 09:06:40|04606|44201|6479|1.09T|1090000000000|2670|1385939|15.78|39|2023-08-04|15/06/2023||26.43||292310000000|2670|1|2023-05-11|15/03/2023|80.97|73.37|339720000000|339710000000|2591|1
2023-05-28 09:06:50|04607|949827|1417|168.65B|168650000000|1,764.0|336775|9.5|34|2023-08-09|15/06/2023|||||1764|1|2023-05-15|15/03/2023|118.67||163280000000|157290000000|1707|1
2023-05-28 09:06:58|04608|946343|9962|900.59B|900590000000|3,165.0|760939|13.93|34|2023-07-28|15/06/2023||||95300000000|3165|1|2023-04-27|15/03/2023|29|29|91160000000|91180000000|3205|1
2023-05-28 09:07:04|04609|44130|4188|1.16T|1160000000000|817.3|4554630|7.34|39|2023-08-01|15/06/2023||21.98||1116430000000|817.29998779297|1|2023-05-12|15/03/2023|103.73|103.73|1266240000000|1241060000000|794.29998779297|1
2023-05-28 09:07:10|04610|44247|8058|8.13T|8130000000000|5725|5160931|28.16|39|2023-08-03|15/06/2023||178.81||5835370000000|5725|1|2023-05-09|15/03/2023|162.16|162.16|5287400000000|4433250000000|5045|1
2023-05-28 09:07:17|04611|44216|6503|3.8T|3800000000000|1798.5|4920657|30.23|39|2023-08-02|15/06/2023||23.87||1162230000000|1798.5|1|2023-04-28|15/03/2023|35.31|35.31|1438400000000|1408230000000|1662|1
2023-05-28 09:07:23|04612|44158|8802|2.07T|2070000000000|1600|5029974|-18.07|39|2023-08-04|15/06/2023||23.88||302960000000|1600|1|2023-05-11|15/03/2023|47.78|47.3|471500000000|471500000000|1666|1
2023-05-28 09:07:29|04613|946135|4182|399.13B|399130000000|1,951.0|650025|-4.17|34|2023-08-04|15/06/2023||||210500000000|1951|1|2023-05-12|15/03/2023|22.32|41.25|181890000000|195030000000|1973|1
2023-05-28 09:07:35|04614|44112|7011|2T|2000000000000|5955|2584243|19.22|39|2023-08-04|15/06/2023||||932000000000|5955|1|2023-05-10|15/03/2023|190.57|117.1|1264750000000|1264780000000|5193|1
2023-05-28 09:07:40|04615|44253|9301|268.82B|268820000000|3440|242656|13.91|39|2023-08-03|15/06/2023|||||3440|1|2023-04-28|15/03/2023|72.11||68610000000|68610000000|3275|1
2023-05-28 09:07:46|04616|44325|5711|308.94B|308940000000|2365|645543|19.2|39|2023-08-09|15/06/2023||50.83||347880000000|2365|1|2023-05-12|15/03/2023|42.9|42.9|382380000000|433810000000|2230|1
2023-05-28 09:07:53|04617|44147|7211|689.08B|689080000000|463|12872916|18.72|39|2023-07-25|15/06/2023||16.68||597310000000|463|1|2023-05-09|15/03/2023|25.52|11.81|652820000000|664430000000|511|1
2023-05-28 09:07:59|04618|44287|8306|10.9T|10900000000000|906.5|83517828|22.7|36|2023-08-02|15/06/2023||21.16||1043880000000|906.5|1|2023-05-15|15/03/2023|63.04|64.61|2487260000000|1081230000000|868.5|1
2023-05-28 09:08:04|04619|946302|8593|1.09T|1090000000000|761|5678321|21.57|34|2023-08-10|15/06/2023|||||761|1|2023-05-15|15/03/2023|21.05||485800000000||715|1
2023-05-28 09:08:10|04620|44232|8031|6.58T|6580000000000|4456|4882085|41.46|39|2023-08-03|15/06/2023||124.23||3625150000000|4456|1|2023-05-02|15/03/2023|167.34|167.34|3269900000000|3778710000000|4317|1
2023-05-28 09:08:15|04621|44125|4183|661.73B|661730000000|3520|781302|14.47|39|2023-08-03|15/06/2023||96.81||435450000000|3520|1|2023-05-12|15/03/2023|93.45|150.93|450620000000|485820000000|3470|1
2023-05-28 09:08:21|04622|44153|8801|2.48T|2480000000000|2658|3051410|-5.86|39|2023-08-04|15/06/2023||61.28||605040000000|2658|1|2023-05-10|15/03/2023|52.9|53.72|642710000000|642700000000|2672.5|1
2023-05-28 09:08:27|04623|44315|5706|179.41B|179410000000|3140|435269|-7.24|39|2023-08-11|15/06/2023||136.59||159940000000|3140|1|2023-05-10|15/03/2023|-7.2|-7.2|153690000000|156450000000|3310|1
2023-05-28 09:08:33|04624|44238|9104|1.13T|1130000000000|3140|9102352|-14.67|38|2023-07-31|15/06/2023||||375090000000|3140|1|2023-04-28|15/03/2023|200.97|199.7|354020000000|350090000000|3330|1
2023-05-28 09:08:39|04625|952288|6005|417.13B|417130000000|3735|277823|31.65|33|2023-08-09|15/06/2023||||25500000000|3735|1|2023-05-12|15/03/2023|43.69||52630000000|52650000000|3640|1
2023-05-28 09:08:44|04626|44327|8411|5.18T|5180000000000|2042.5|11908785|34.24|36|2023-08-03|15/06/2023||64.42||584670000000|2042.5|1|2023-05-15|15/03/2023|4.84|38.22|2260970000000|486760000000|2009.5|1
2023-05-28 09:08:50|04627|949912|4534|125.85B|125850000000|3,445.0|34900|12.77|34|2023-08-04|15/06/2023||||25700000000|3445|1|2023-05-15|15/03/2023|-39.08||25110000000|25110000000|3600|1
2023-05-28 09:08:55|04628|1034504|3994|310.72B|310720000000|5750|744133|70.88|26|2023-07-18|15/05/2023||-32.81||7000000000|5750|1|2023-04-14|15/02/2023|-31.73|-39.81|6790000000|6600000000|4930|1
2023-05-28 09:09:01|04629|949903|3064|901.78B|901780000000|1815|1832918|-1.89|34|2023-07-28|15/06/2023||10.47||64010000000|1815|1|2023-04-27|15/03/2023|11.45|10.47|62010000000|62420000000|1901|1
2023-05-28 09:09:07|04630|951788|2201|200.63B|200630000000|4370|182830|11.76|33|2023-08-08|15/06/2023||||51350000000|4370|1|2023-05-11|15/03/2023|25.4||46450000000|46450000000|4060|1
2023-05-28 09:09:15|04631|951797|2264|232.97B|232970000000|5,150.0|218930|11.83|33|2023-08-08|15/06/2023||1143.7||138560000000|5150|1|2023-05-15|15/03/2023|90.44|90.44|120380000000|119310000000|5180|1
2023-05-28 09:09:21|04632|44128|8725|2.53T|2530000000000|4720|1494961|17.44|40|2023-08-09|15/06/2023||||1404700000000|4720|1|2023-05-19|15/03/2023|136.57|131.37||1157100000000|4699|1
2023-05-28 09:09:26|04633|943427|6981|5.19T|5190000000000|8,245.0|1786036|3.52|35|2023-08-03|15/06/2023||54.69||379570000000|8245|1|2023-04-28|15/03/2023|66.36|52.21|347590000000|379100000000|7663|1
2023-05-28 09:09:32|04634|946196|6268|373.84B|373840000000|3,115.0|553607|3.49|32|2023-08-02|15/06/2023||29.2||79570000000|3115|1|2023-04-28|15/03/2023|55.82|34.2|82190000000|80530000000|3205|1
2023-05-28 09:09:38|04635|952678|8012|274.4B|274400000000|2337|203133|31.07|33|2023-08-04|15/06/2023|||||2337|1|2023-05-09|15/03/2023|30.55||237320000000|237320000000|2196|1
2023-05-28 09:09:43|04636|946316|9048|462.43B|462430000000|2,353.0|595275|6.57|34|2023-08-07|15/06/2023||||119000000000|2353|1|2023-05-11|15/03/2023|15.01||144840000000|138600000000|2245|1
2023-05-28 09:09:48|04637|952895|9044|362.9B|362900000000|3205|299661|30.39|12|2023-08-02|15/06/2023|||||3205|1|2023-04-28|15/03/2023|25.95||57490000000|59010000000|3115|1
2023-05-28 09:09:54|04638|44241|6701|1.72T|1720000000000|6470|1147049|25.15|38|2023-08-02|15/06/2023||-9.42||728270000000|6470|1|2023-04-28|15/03/2023|328.67|328.67|1043780000000|1204130000000|5130|1
2023-05-28 09:09:59|04639|952566|7518|262.19B|262190000000|3190|376015|19.39|33|2023-07-27|15/06/2023||21.59||38300000000|3190|1|2023-05-09|15/03/2023|65.22|64.99|69980000000|70630000000|3300|1
2023-05-28 09:10:05|04640|946124|3659|2.51T|2510000000000|2,945.0|1702570|-6.95|34|2023-08-10|15/06/2023||23.03||94550000000|2945|1|2023-05-11|15/03/2023|61.63|40.13|124090000000|119080000000|3005|1
2023-05-28 09:10:11|04641|44275|5333|530.8B|530800000000|1733|990815|-6.93|39|2023-07-28|15/06/2023||34.75||128430000000|1733|1|2023-04-28|15/03/2023|11.42|0.52|144160000000|144160000000|1781|1
2023-05-28 09:10:17|04642|946173|5334|531.83B|531830000000|2,616.0|1641902|8.1|34|2023-07-31|15/06/2023||81.49||138690000000|2616|1|2023-04-28|15/03/2023|34.03|93.04|143160000000|143220000000|2815|1
2023-05-28 09:10:23|04643|44174|2282|395.5B|395500000000|3,860.0|420280|-1.4|39|2023-07-31|15/06/2023||||290209000000|3860|1|2023-05-10|15/03/2023|-21.8|-14.44|287500000000|291150000000|3985|1
2023-05-28 09:10:28|04644|946187|5991|222.89B|222890000000|984|407346|8.37|34|2023-08-09|15/06/2023|||||984|1|2023-05-15|15/03/2023|-9.42||181900000000||1004|1
2023-05-28 09:10:35|04645|44214|2871|388.18B|388180000000|3,040.0|456179|34.81|39|2023-08-01|15/06/2023||||167700000000|3040|1|2023-05-09|15/03/2023|31.8|31.8|161100000000|161100000000|2794|1
2023-05-28 09:10:40|04646|946213|6594|4.07T|4070000000000|7,090.0|2439062|-14.24|34|2023-07-26|15/06/2023||53.6||541490000000|7090|1|2023-04-24|15/03/2023|-102.82|-71.76|543080000000|541800000000|6551|1
2023-05-28 09:10:48|04647|946266|7988|376.56B|376560000000|3,775.0|204851|25.62|34|2023-07-31|15/06/2023||67.23||80600000000|3775|1|2023-05-12|15/03/2023|26.41|46.09|87560000000|86390000000|3880|1
2023-05-28 09:10:54|04648|946227|6849|317.16B|317160000000|3770|207715|23.2|34|2023-08-02|15/06/2023||||47800000000|3770|1|2023-05-15|15/03/2023|98.06|66.59|62050000000|62020000000|3835|1
2023-05-28 09:11:02|04649|951775|2127|330.6B|330600000000|999|4012787|-29.5|33|2023-08-02|15/06/2023||8.47||9490000000|999|1|2023-04-28|15/03/2023|8.31|12.11|11440000000|11440000000|995|1
2023-05-28 09:11:08|04650|946271|8056|332.66B|332660000000|3,310.0|303295|17.79|34|2023-08-02|15/06/2023||||87810000000|3310|1|2023-04-28|15/03/2023|72.93|72.93|104020000000|104990000000|3220|1
2023-05-28 09:11:13|04651|952906|9072|172.31B|172310000000|2685|116308|34.65|33|2023-08-04|15/06/2023|||||2685|1|2023-05-12|15/03/2023|70.26||53250000000|55180000000|2686|1
2023-05-28 09:11:19|04652|44172|7731|529.99B|529990000000|1,531.0|2088993|-4.19|39|2023-08-03|15/06/2023||26.65||159450000000|1531|1|2023-05-11|15/03/2023|4.8|4.8|172010000000|177200000000|1461|1
2023-05-28 09:11:24|04653|946265|7974|6.92T|6920000000000|5,943.0|5251536|4.81|34|2023-08-01|15/06/2023||89.67||377950000000|5943|1|2023-05-09|15/03/2023|74|74.18|306500000000|306500000000|5739|1
2023-05-28 09:11:30|04654|44250|5214|245.45B|245450000000|2638|581523|-2.8|38|2023-07-31|15/06/2023||||78090000000|2638|1|2023-04-28|15/03/2023|9.09||67920000000|69160000000|2555|1
2023-05-28 09:11:36|04655|44223|9147|731.21B|731210000000|8,200.0|295713|10.81|39|2023-08-09|15/06/2023||172.18||575430000000|8200|1|2023-05-12|15/03/2023|149.4|183.32|578020000000|586160000000|8290|1
2023-05-28 09:11:42|04656|44140|4272|200.91B|200910000000|1,212.0|244990|13.48|40|2023-07-31|15/06/2023|||||1212|1|2023-05-15|15/03/2023|-1.55||44750000000|48400000000|1248|1
2023-05-28 09:11:49|04657|44310|5703|83.6B|83600000000|1,350.0|416513|-13.79|39|2023-07-31|15/06/2023||||128000000000|1350|1|2023-05-15|15/03/2023|50.97||131900000000|130980000000|1404|1
2023-05-28 09:11:54|04658|946155|4612|2.64T|2640000000000|1125|3657403|18.8|30|2023-08-09|15/06/2023||12.43||355590000000|1125|1|2023-05-15|15/03/2023|10.79|10.69|330210000000|316620000000|1258|1
2023-05-28 09:12:00|04659|44289|3863|136.46B|136460000000|1,181.0|761534|23.02|39|2023-08-10|15/06/2023||||290150000000|1181|1|2023-05-15|15/03/2023|-213.83|-84.8|303250000000|285470000000|1119|1
2023-05-28 09:12:06|04660|952089|4516|433.75B|433750000000|6,440.0|347133|-17.75|33|2023-08-08|15/06/2023||103.9||37000000000|6440|1|2023-05-11|15/03/2023|26.07|26.07|30850000000|30850000000|6220|1
2023-05-28 09:12:12|04661|946133|4114|204.82B|204820000000|5210|76279|3.17|34|2023-08-03|15/06/2023||||112500000000|5210|1|2023-05-12|15/03/2023|50.18|50.18|101460000000|101460000000|5390|1
2023-05-28 09:12:18|04662|44280|5401|2.57T|2570000000000|2790|13356738|26.67|39|2023-08-03|15/06/2023||107.71||1859840000000|2790|1|2023-05-10|15/03/2023|169.48|169.48|2013900000000|1966220000000|3094|1
2023-05-28 09:12:24|04663|44109|1332|196.08B|196080000000|630|1633770|20.92|39|2023-08-04|15/06/2023||||174600000000|630|1|2023-05-12|15/03/2023|5.82|5.82|189820000000|180660000000|587|1
2023-05-28 09:12:28|04664|44263|||||||40|2023-08-08|15/06/2023||98.6||3135500000000|4078|1|2023-05-12|15/03/2023|53|44.52|3563600000000|3563600000000|4189|1
2023-05-28 09:12:34|04665|946325|9404|323.96B|323960000000|1,270.0|904005|4.18|34|2023-07-28|15/06/2023||||102850000000|1270|1|2023-05-11|15/03/2023|26.97||108350000000|107870000000|1253|1
2023-05-28 09:12:40|04666|44233|9101|1.49T|1490000000000|2929.5|13199403|-22.29|39|2023-08-03|15/06/2023||||609513000000|2929.5|1|2023-05-09|15/03/2023|181.11|151.6|565870000000|569900000000|3153|1
2023-05-28 09:12:46|04667|946274|8086|164.24B|164240000000|1,007.0|453525|-1.47|34|2023-08-10|15/06/2023||||145000000000|1007|1|2023-05-11|15/03/2023|-14.64||138900000000|147160000000|1027|1
2023-05-28 09:12:52|04668|952892|9031|190.29B|190290000000|2,414.0|194511|-12.85|33|2023-08-10|15/06/2023|||||2414|1|2023-05-11|15/03/2023|56.78||115530000000|123690000000|2516|1
2023-05-28 09:12:58|04669|946083|1820|131.84B|131840000000|3340|291408|-19.42|34|2023-08-04|15/06/2023||||73100000000|3340|1|2023-05-11|15/03/2023|22.07||94690000000|92270000000|3635|1
2023-05-28 09:13:04|04670|44314|4021|841.63B|841630000000|6000|482967|-16.67|39|2023-08-10|15/06/2023||76.87||56830000000|6000|1|2023-05-15|15/03/2023|73.92|81.84|68820000000|68970000000|6070|1
2023-05-28 09:13:10|04671|44127|7201|2.06T|2060000000000|524.8|20910562|7.06|39|2023-07-27|15/06/2023||18.44||2839970000000|524.79998779297|1|2023-05-11|15/03/2023|27.35|10.47|3097000000000|3097000000000|507.20001220703|1
2023-05-28 09:13:15|04672|44164|2002|526.66B|526660000000|1,771.0|825308|19.26|39|2023-07-27|15/06/2023||||203500000000|1771|1|2023-05-10|15/03/2023|40.4|41.91|198680000000|189950000000|1675|1
2023-05-28 09:13:22|04673|44244|3105|167.64B|167640000000|1067|484272|4.4|39|2023-08-09|15/06/2023||||128000000000|1067|1|2023-05-11|15/03/2023|74.54||144000000000|148000000000|1038|1
2023-05-28 09:13:28|04674|946110|2897|1.21T|1210000000000|11,950.0|280892|42.6|34|2023-08-09|15/06/2023||112.71||166750000000|11950|1|2023-05-10|15/03/2023|48.29|58.94|167800000000|167900000000|13250|1
2023-05-28 09:13:34|04675|946342|9843|1.99T|1990000000000|17,600.0|385638|38.04|37|2023-07-31|15/06/2023||||220920000000|17600|1|2023-05-09|15/02/2023|253.14|180.37|316330000000|316320000000|17270|1
2023-05-28 09:13:40|04676|44458|6988|1.45T|1450000000000|10,000.0|672174|9.77|39|2023-07-26|15/06/2023||111.35||214750000000|10000|1|2023-04-26|15/03/2023|85.31|29.48|190060000000|190080000000|8380|1
2023-05-28 09:13:45|04677|952080|4403|483.75B|483750000000|6000|196905|28.89|33|2023-08-02|15/06/2023||||49500000000|6000|1|2023-05-11|15/03/2023|100.3||57890000000|57890000000|6330|1
2023-05-28 09:13:58|04678|946241|7240|318.17B|318170000000|1859|637403|64.66|34|2023-08-01|15/06/2023||||162800000000|1859|1|2023-05-10|15/03/2023|-1.22|27.4|169740000000|169740000000|1868|1
2023-05-28 09:14:04|04679|44113|8604|1.5T|1500000000000|492.1|13444966|-1.78|35|2023-07-28|15/06/2023||15||346500000000|492.10000610352|1|2023-04-26|15/03/2023|2.5|15.4|324920000000|324920000000|528.70001220703|1
2023-05-28 09:14:11|04680|946116|3231|587.85B|587850000000|3,385.0|669549|3.36|34|2023-07-27|15/06/2023||43.66||164233000000|3385|1|2023-04-26|15/03/2023|135|141.7|232150000000|232120000000|3270|1
2023-05-28 09:14:17|04681|946142|4307|2.08T|2080000000000|3530|1806687|1|34|2023-07-27|15/06/2023||30.74||174680000000|3530|1|2023-04-27|15/03/2023|35.82|34.67|176110000000|176110000000|3250|1
2023-05-28 09:14:23|04682|44186|6471|422.69B|422690000000|856|2300716|15.68|39|2023-08-01|15/06/2023||||234620000000|856|1|2023-05-12|15/03/2023|14.59|5.85|237920000000|235020000000|778|1
2023-05-28 09:14:30|04683|44191|6472|151.1B|151100000000|285|6113872|6.34|39|2023-08-01|15/06/2023||||201200000000|285|1|2023-05-12|15/03/2023|20.95|10.6|204540000000|200900000000|306|1
2023-05-28 09:14:37|04684|44308|9613|2.78T|2780000000000|1,982.0|3017051|-1|39|2023-08-04|15/06/2023||||1003640000000|1982|1|2023-05-11|15/03/2023|31.56|18.36|1084070000000|1084090000000|1878|1
2023-05-28 09:14:43|04685|44134|1802|839.55B|839550000000|1171|2632861|27.7|40|2023-08-09|15/06/2023||15.83||416560000000|1171|1|2023-05-11|15/03/2023|29.5|16.93|542790000000|497400000000|1172|1
2023-05-28 09:14:49|04686|952127|4684|1.98T|1980000000000|22350|167475|15.92|33|2023-07-26|15/06/2023||||26700000000|22350|1|2023-04-25|15/03/2023|138.61|130.56|25650000000|25650000000|21320|1
2023-05-28 09:14:55|04687|44193|9007|755.1B|755100000000|2,078.0|1235856|22.89|39|2023-07-28|15/06/2023||||93100000000|2078|1|2023-04-28|15/03/2023|2.29|2.29|99510000000|96700000000|1834|1
2023-05-28 09:15:02|04688|44284|3861|540.19B|540190000000|545|2457210|-4.39|39|2023-08-01|15/06/2023||||476500000000|545|1|2023-05-12|15/03/2023|17.52|22|409920000000|436790000000|551|1
2023-05-28 09:15:08|04689|44141|6103|202.39B|202390000000|6570|190089|24.43|39|2023-08-03|15/06/2023||133.11||58900000000|6570|1|2023-05-11|15/03/2023|171.62|162.06|60080000000|61500000000|6200|1
2023-05-28 09:15:14|04690|44177|7733|2.67T|2670000000000|2,130.0|5502315|-20.19|40|2023-08-08|15/06/2023||18.1||216810000000|2130|1|2023-05-12|15/03/2023|28.1|31.28|240380000000|240380000000|2381|1
2023-05-28 09:15:19|04691|946215|6645|1.68T|1680000000000|8527|720787|21.14|34|2023-07-27|15/06/2023||65.9||204760000000|8527|1|2023-04-26|15/03/2023|117.25|96.36|238110000000|228050000000|7726|1
2023-05-28 09:15:25|04692|946147|4528|1.26T|1260000000000|2581.5|1509256|-26.47|34|2023-08-03|15/06/2023||69.25||119430000000|2581.5|1|2023-05-10|15/03/2023|47.63|44.02|108170000000|109490000000|2771.5|1
2023-05-28 09:15:30|04693|951943|3288|631.76B|631760000000|5240|289072|-1.32|33|2023-08-16|15/06/2023||142.88||244850000000|5240|1|2023-05-15|15/03/2023|205.89|157.68|293600000000|274750000000|5700|1
2023-05-28 09:15:36|04694|946163|4716|1.37T|1370000000000|10,710.0|169592|33.88|34|2023-06-28|15/05/2023||128.01||65030000000|10710|1|2023-03-22|15/02/2023|97.31|98.01|55430000000|53280000000|8860|1
2023-05-28 09:15:42|04695|946159|4661|8.83T|8830000000000|5392|5269459|37.83|34|2023-08-02|15/06/2023||||131220000000|5392|1|2023-04-27|15/03/2023|12.61|7.5|132100000000|129160000000|4752|1
2023-05-28 09:15:48|04696|943425|8591|2.77T|2770000000000|2,365.0|4735892|-2.31|35|2023-07-31|15/06/2023||69||681000000000|2365|1|2023-05-10|15/03/2023|52.64|52.46|671530000000|671530000000|2328.5|1
2023-05-28 09:15:53|04697|44298|9532|938.6B|938600000000|2,258.0|1285584|-7.5|39|2023-07-31|15/06/2023||78.7||441730000000|2258|1|2023-05-08|15/03/2023|134.03|94.5|678590000000|677660000000|2236|1
2023-05-28 09:15:59|04698|946191|6136|191.72B|191720000000|2,002.0|195751|19.52|34|2023-07-11|15/05/2023||||36930000000|2002|1|2023-04-06|15/02/2023|31.86||34230000000|34030000000|1928|1
2023-05-28 09:16:05|04699|946165|4768|976.44B|976440000000|5,150.0|462713|27.79|34|2023-07-31|15/06/2023||71.12||248230000000|5150|1|2023-05-01|15/03/2023|61.14|58.1|242610000000|230070000000|4935|1
2023-05-28 09:16:11|04700|946153|4578|2.81T|2810000000000|5181|1744459|19.63|34|2023-08-10|15/06/2023||66.19||460190000000|5181|1|2023-05-12|15/03/2023|113.2|66.41|448340000000|410020000000|4696|1
2023-05-28 09:16:17|04701|951826|2427|151.2B|151200000000|1,200.0|1086336|10.29|33|2023-08-04|15/06/2023||||188900000000|1200|1|2023-05-15|15/03/2023|24.89||175880000000|180100000000|1441|1
2023-05-28 09:16:22|04702|952776|8283|306.69B|306690000000|4885|73203|10.02|33|2023-07-28|15/06/2023||||285360000000|4885|1|2023-05-11|15/03/2023|71.52||255980000000|252010000000|5040|1
2023-05-28 09:16:28|04703|946257|7532|1.48T|1480000000000|2488|1692233|27.98|34|2023-08-15|15/06/2023||25.07||481510000000|2488|1|2023-05-10|15/03/2023|24.66|21.54|478760000000|479490000000|2571|1
2023-05-28 09:16:35|04704|44256|6752|3.36T|3360000000000|1441|7939616|22.17|39|2023-08-02|15/06/2023||27.83||2020750000000|1441|1|2023-05-10|15/03/2023|43.99|43.98|2154420000000|2154410000000|1330.5|1
2023-05-28 09:16:40|04705|946160|4666|357.58B|357580000000|2097|1079602|1.16|34|2023-08-31|15/07/2023||20.67||81770000000|2097|1|2023-06-14|15/04/2023||15.34||76550000000|2097|1
2023-05-28 09:16:46|04706|946087|1893|203.89B|203890000000|715|1121926|14.4|34|2023-08-08|15/06/2023||||122500000000|715|1|2023-05-12|15/03/2023|27.87||137300000000|141100000000|675|1
2023-05-28 09:16:51|04707|969040|4587|246.94B|246940000000|1,902.0|609480|22.95|30|2023-08-09|15/06/2023||0.62||6020000000|1902|1|2023-05-11|15/03/2023|-1.92|-0.46|4960000000|5000000000|1865|1
2023-05-28 09:16:57|04708|949899|2181|608.43B|608430000000|2674|527349|10.59|34|2023-08-11|15/06/2023||||311580000000|2674|1|2023-05-15|15/03/2023|-28.86||321900000000|326900000000|2793|1
2023-05-28 09:17:03|04709|952657|7956|246.16B|246160000000|2,057.0|451497|11.79|38|2023-08-09|15/06/2023||13.08||25540000000|2057|1|2023-05-11|15/03/2023|20.38|17.26|23610000000|23090000000|2106|1
2023-05-28 09:17:09|04710|952627|7846|182.26B|182260000000|4620|71254|-6.76|33|2023-08-10|15/06/2023|||||4620|1|2023-05-10|15/03/2023|91.82||27410000000||4525|1
2023-05-28 09:17:14|04711|952172|4927|440.04B|440040000000|1989|531303|26.77|33|2023-07-31|15/06/2023||10.32||43710000000|1989|1|2023-04-28|15/03/2023|12.4|7.72|42140000000|40120000000|1842|1
2023-05-28 09:17:19|04712|961975|3923|404.29B|404290000000|2231|963049|50.34|29|2023-08-14|15/06/2023||1.8||8080000000|2231|1|2023-05-12|15/03/2023|3.29|1.96|7580000000|7560000000|2066|1
2023-05-28 09:17:25|04713|952147|4755|915.92B|915920000000|575|17545929|-20.91|33|2023-08-10|15/06/2023||-43.65||509030000000|575|1|2023-05-12|15/03/2023|-51.88|-47.2|475640000000|484200000000|693|1
2023-05-28 09:17:31|04714|952303|6098|6.82T|6820000000000|4,320.0|5665530|-1.82|33|2023-08-11|15/06/2023||||829060000000|4320|1|2023-05-15|15/03/2023|39.54|12|827700000000|844400000000|3857|1
2023-05-28 09:17:38|04715|952874|8876|295.31B|295310000000|1,932.0|361584|-8.7|33|2023-08-11|15/06/2023||||28957000000|1932|1|2023-05-11|15/03/2023|21.7|33.38|34620000000|34210000000|2085|1
2023-05-28 09:17:43|04716|100158|6723|3.97T|3970000000000|2,205.0|10501430|47.89|37|2023-07-27|15/06/2023||46.18||359460000000|2205|1|2023-04-27|15/03/2023|58.5|49.11|359370000000|358390000000|1774.5|1
2023-05-28 09:17:49|04717|946126|3941|206.33B|206330000000|833|767872|19.86|34|2023-08-01|15/06/2023||||232550000000|833|1|2023-05-12|15/03/2023|11.96|27.9|200790000000|215800000000|871|1
2023-05-28 09:17:55|04718|44292|8308|1.48T|1480000000000|628.2|15855754|30.82|40|2023-08-03|15/06/2023||17.88|||628.20001220703|1|2023-05-12|15/03/2023|14.06|19.7|160400000000|160400000000|672.09997558594|1
2023-05-28 09:18:00|04719|952126|4681|227.16B|227160000000|2134|446523|0.52|33|2023-08-10|15/06/2023||||40219000000|2134|1|2023-05-15|15/03/2023|85.65|74.39|41230000000|42000000000|2264|1
2023-05-28 09:18:06|04720|44192|7752|708.96B|708960000000|1,164.0|2761233|12.9|39|2023-08-02|15/06/2023||18.2||522340000000|1164|1|2023-05-08|15/03/2023|44.21|48.63|605500000000|564030000000|1140|1
2023-05-28 09:18:12|04721|946185|5947|438.87B|438870000000|2,998.0|340082|5.81|34|2023-08-04|15/06/2023||13.68||97650000000|2998|1|2023-05-10|15/03/2023|32|52.1|111140000000|111130000000|3300|1
2023-05-28 09:18:17|04722|946232|6963|1.16T|1160000000000|11820|739403|11.61|34|2023-08-01|15/06/2023||162.02||122880000000|11820|1|2023-05-09|15/03/2023|135.16|139.88|117720000000|117720000000|10460|1
2023-05-28 09:18:23|04723|949911|4527|690.12B|690120000000|3,025.0|659393|77.68|34|2023-08-10|15/06/2023||||57030000000|3025|1|2023-05-12|15/03/2023|20.78|11.03|62400000000|60750000000|2779|1
2023-05-28 09:18:29|04724|946255|7453|372.93B|372930000000|1,412.0|2660780|6.65|34|2023-07-07|15/05/2023||23.49||153460000000|1412|1|2023-04-13|15/02/2023|13.11|21.84|146380000000|139060000000|1478|1
2023-05-28 09:18:34|04725|946204|6417|326.9B|326900000000|5,630.0|237284|32|34|2023-08-08|15/06/2023||||32300000000|5630|1|2023-05-11|15/03/2023|140.02||29220000000|29230000000|5860|1
2023-05-28 09:18:40|04726|946317|9065|283.41B|283410000000|4845|170484|27.17|34|2023-07-28|15/06/2023||||146400000000|4845|1|2023-05-10|15/03/2023|82.78||142670000000|146510000000|4855|1
2023-05-28 09:18:45|04727|946276|8136|465.31B|465310000000|5770|634520|124.08|34|2023-08-01|15/06/2023||||11950000000|5770|1|2023-05-12|15/03/2023|16.96||18980000000|18980000000|6080|1
2023-05-28 09:18:50|04728|1131558|4443|206.37B|206370000000|1,646.0|1644387|58.27|18|2023-07-14|15/05/2023||-0.02||7120000000|1646|1|2023-04-13|15/02/2023|4.7|1.59|6350000000|6280000000|1492|1
2023-05-28 09:18:56|04729|946149|4536|480.32B|480320000000|1279|1790707|24.9|35|2023-08-03|15/06/2023||35.8||66950000000|1279|1|2023-05-11|15/03/2023|2.53|2.33|79250000000|76860000000|1152|1
2023-05-28 09:19:02|04730|946183|5929|354.29B|354290000000|1603|467925|27.32|34|2023-08-03|15/06/2023||8.97||121630000000|1603|1|2023-05-15|15/03/2023|46.48|46.3|171230000000|171230000000|1523|1
2023-05-28 09:19:08|04731|44179|2501|299.06B|299060000000|3,840.0|253290|39.99|39|2023-08-09|15/06/2023||||124970000000|3840|1|2023-05-11|15/03/2023|-46.16||108770000000|98770000000|3760|1
2023-05-28 09:19:14|04732|952104|4887|155.02B|155020000000|3,540.0|133997|-7.93|33|2023-08-03|15/06/2023||||54200000000|3540|1|2023-05-11|15/03/2023|41.59|149.68|49250000000|51310000000|3940|1
2023-05-28 09:19:19|04733|946294|8473|720.73B|720730000000|2650|1726516|2.36|34|2023-08-01|15/06/2023||105||270980000000|2650|1|2023-05-12|15/03/2023|101.8|111.6|312990000000|352410000000|2670|1
2023-05-28 09:19:25|04734|946339|9719|698.08B|698080000000|2235|579657|4.39|34|2023-07-31|15/06/2023||23.59||107960000000|2235|1|2023-04-28|15/03/2023|35.94|35.94|122890000000|122010000000|1981|1
2023-05-28 09:19:31|04735|44318|9735|1.97T|1970000000000|9197|694000|9.58|28|2023-08-10|15/06/2023||||259070000000|9197|1|2023-05-11|15/03/2023|102.2|102.2|306990000000|298720000000|8822|1
2023-05-28 09:19:37|04736|946207|6460|602.44B|602440000000|2729|1690451|14.86|34|2023-08-03|15/06/2023||||96640000000|2729|1|2023-04-28|15/03/2023|59.3|26.37|117660000000|117670000000|2559|1
2023-05-28 09:19:43|04737|952890|9024|451.47B|451470000000|1,500.0|1394208|8.3|33|2023-08-03|15/06/2023||||91550000000|1500|1|2023-05-11|15/03/2023|-45.8|-10.65|107960000000|103640000000|1571|1
2023-05-28 09:19:49|04738|946217|6724|706.46B|706460000000|2131|1553367|0.52|34|2023-07-28|15/06/2023||49.06||304180000000|2131|1|2023-04-28|15/03/2023|41.4|21.96|335900000000|335910000000|2010|1
2023-05-28 09:19:54|04739|946318|9076|284.38B|284380000000|1567|374590|55.61|34|2023-08-11|15/06/2023||||155600000000|1567|1|2023-05-12|15/03/2023|9.86||158700000000|157780000000|1513|1
2023-05-28 09:20:00|04740|946139|4204|838.22B|838220000000|1953|1141095|8.32|34|2023-08-02|15/06/2023||||300000000000|1953|1|2023-04-28|15/03/2023|38.3|47.8|330300000000|330290000000|1898|1
2023-05-28 09:20:08|04741|44154|1928|1.87T|1870000000000|2,824.0|2109123|23.72|40|2023-09-07|15/07/2023||57.1||712220000000|2824|1|2023-06-08|15/04/2023||85.75||725820000000|2824|1
2023-05-28 09:20:13|04742|44254|3382|5.45T|5450000000000|6170|2229046|17.26|39|2023-07-13|15/05/2023||74.94||2364880000000|6170|1|2023-04-06|15/02/2023|52.29|53.73|2987510000000|2987510000000|5843|1
2023-05-28 09:20:19|04743|952815|8410|323.46B|323460000000|275|6174928|13.64|33|2023-08-04|15/06/2023||4.42||29000000000|275|1|2023-05-12|15/03/2023|3|3.26|40780000000|34100000000|289|1
2023-05-28 09:20:25|04744|1056361|9143|1.33T|1330000000000|2115|1091851|-2.4|24|2023-08-03|15/06/2023||28.06||325100000000|2115|1|2023-04-28|15/03/2023|29.14|30.36|319040000000|319020000000|1904|1
2023-05-28 09:20:30|04745|969284|6753|532.4B|532400000000|820|2078656|-22.2|28|2023-08-03|15/06/2023||9.92||532370000000|820|1|2023-05-11|15/03/2023|-390.64|-0.2603|581030000000|587880000000|992|1
2023-05-28 09:20:37|04746|1011980|3697|426.83B|426830000000|24,180.0|243484|29.86|28|2023-07-13|15/05/2023||99.02||23260000000|24180|1|2023-04-10|15/02/2023|53.97|83.47|20990000000|21220000000|22290|1
2023-05-28 09:20:42|04747|946333|9507|194.54B|194540000000|946|718480|19.75|34|2023-08-01|15/06/2023||5.4||197200000000|946|1|2023-04-27|15/03/2023|-130.7|-130.7|235340000000|235340000000|791|1
2023-05-28 09:20:48|04748|946260|7701|1.29T|1290000000000|4,380.0|562184|-4.78|34|2023-08-08|15/06/2023||27.05||105700000000|4380|1|2023-05-10|15/03/2023|54.7|45.75|142770000000|142770000000|4280|1
2023-05-28 09:20:56|04749|946277|8227|459.75B|459750000000|12,510.0|172743|13.52|34|2023-06-26|15/05/2023||||156720000000|12510|1|2023-04-03|15/02/2023|171.7|171.13|152220000000|152220000000|13500|1
2023-05-28 09:21:01|04750|946252|7309|1.95T|1950000000000|21,540.0|304505|-3.1|34|2023-07-31|15/06/2023||253.41||136520000000|21540|1|2023-04-25|15/03/2023|223.11|260.89|126070000000|139970000000|22975|1
2023-05-28 09:21:07|04751|44139|1803|640.88B|640880000000|865|2513282|25.54|40|2023-08-03|15/06/2023||8.09||373950000000|865|1|2023-05-11|15/03/2023|37.3|38.68|613770000000|613780000000|845|1
2023-05-28 09:21:13|04752|44115|4063|8.74T|8740000000000|4,332.0|6617839|21.41|39|2023-07-26|15/06/2023||69.77||659730000000|4332|1|2023-04-27|15/03/2023|62.9|72.93|645500000000|646840000000|4060|1
2023-05-28 09:21:19|04753|946234|6967|694.45B|694450000000|5,140.0|1307693|10.42|34|2023-07-27|15/06/2023||27.39||61200000000|5140|1|2023-04-27|15/03/2023|29.47|29.47|53820000000|53140000000|3665|1
2023-05-28 09:21:26|04754|44277|8303|573.32B|573320000000|2,807.0|646782|43.58|39|2023-08-02|15/06/2023||70.78|||2807|1|2023-05-12|15/03/2023|11.57|28.5|112920000000||2486|1
2023-05-28 09:21:31|04755|44170|4507|1.82T|1820000000000|6172|1204598|-8.37|39|2023-07-31|15/06/2023||234.7||131760000000|6172|1|2023-05-10|15/03/2023|72.49|72.49|88340000000|92160000000|6295|1
2023-05-28 09:21:38|04756|946119|3360|225.87B|225870000000|2,394.0|178231|4.18|34|2023-08-08|15/06/2023||||128450000000|2394|1|2023-05-12|15/03/2023|44.33|49.87|165170000000|165170000000|2441|1
2023-05-28 09:21:44|04757|44215|4911|2.63T|2630000000000|6586|1596374|22.83|39|2023-08-08|15/06/2023||27.34||242200000000|6586|1|2023-05-12|15/03/2023|21.72|16.65|240010000000|231670000000|6515|1
2023-05-28 09:21:49|04758|44322|5831|566.25B|566250000000|1014|1873990|34.84|40|2023-08-30|15/06/2023||19.53|||1014|1|2023-05-11|15/03/2023|22.64|22.19|76530000000||1022|1
2023-05-28 09:21:57|04759|949826|1414|295.25B|295250000000|5,610.0|120230|-0.71|34|2023-08-09|15/06/2023||55.26||23940000000|5610|1|2023-05-10|15/03/2023|78.33|67.62|22370000000|22880000000|5900|1
2023-05-28 09:22:03|04760|952951|9601|163.33B|163330000000|11890|26175|-11.66|33|2023-07-14|15/05/2023|||||11890|1|2023-04-14|15/02/2023|-56.35||20620000000||12060|1
2023-05-28 09:22:09|04761|44304|4004|407.33B|407330000000|2249|1304451|-5.98|39|2023-08-09|15/06/2023||||344960000000|2249|1|2023-05-15|15/03/2023|-67.71||298920000000|330120000000|2175|1
2023-05-28 09:22:15|04762|951927|3197|424.06B|424060000000|1,864.0|1230439|19.03|33|2023-08-11|15/06/2023||-0.44||84300000000|1864|1|2023-05-15|15/03/2023|-2.9|-6.59|84570000000|83550000000|1870|1
2023-05-28 09:22:20|04763|946197|6273|4.78T|4780000000000|74,110.0|208625|15.17|34|2023-08-09|15/06/2023||572.4||195010000000|74110|1|2023-05-15|15/03/2023|779.73|600.98|197300000000|191920000000|70210|1
2023-05-28 09:22:26|04764|951783|2175|257.19B|257190000000|2,951.0|237623|3.54|33|2023-08-02|15/06/2023||31.51||14860000000|2951|1|2023-04-28|15/03/2023|21.16|16.5|12240000000|12240000000|3040|1
2023-05-28 09:22:32|04765|1116052|9434|7.07T|7070000000000|1493|7119736|-0.73|24|2023-08-08|15/06/2023||24.4||1452740000000|1493|1|2023-05-10|15/03/2023|4.8|12.33|1566770000000|1566640000000|1543|1
2023-05-28 09:22:37|04766|44333|9984|7.49T|7490000000000|5122|10127702|-4.1|39|2023-08-07|15/06/2023||||1542000000000|5122|1|2023-05-11|15/03/2023|-32|-52.7|1694700000000|1694770000000|5182|1
2023-05-28 09:22:43|04767|951812|2331|396.33B|396330000000|3,915.0|246448|11.86|33|2023-07-28|15/06/2023||||119740000000|1.9352446861097|2023-06-29|2023-05-12|15/03/2023|80.67|87.9|134410000000|134410000000|1.9228868017795|2023-06-29
2023-05-28 09:22:49|04768|44199|2768|648.73B|648730000000|2,843.0|1806911|37.21|39|2023-08-01|15/06/2023|||||2843|1|2023-05-02|15/03/2023|10.9||554500000000||2888|1
2023-05-28 09:22:55|04769|44123|8630|1.96T|1960000000000|5,871.0|1067197|1.28|32|2023-08-11|15/06/2023|||||5871|1|2023-05-19|15/03/2023|124.9|124.9||1006700000000|6021|1
2023-05-28 09:23:00|04770|44266|6758|16.49T|16490000000000|13,365.0|3334615|16.98|28|2023-07-31|15/06/2023||141.29||2450040000000|13365|1|2023-04-28|15/03/2023|103.83|65.75|3063550000000|2992620000000|12570|1
2023-05-28 09:23:06|04771|946312|9003|256.6B|256600000000|2619|230143|16.4|34|2023-08-03|15/06/2023||||56330000000|2619|1|2023-04-27|15/03/2023|15.29||71780000000|67600000000|2437|1
2023-05-28 09:23:12|04772|946337|9684|774.57B|774570000000|6470|398456|4.35|34|2023-08-03|15/06/2023||||91860000000|6470|1|2023-05-12|15/03/2023|23.95|29.51|87650000000|87650000000|6550|1
2023-05-28 09:23:18|04773|946230|6923|468.07B|468070000000|2848|493884|24.15|34|2023-07-27|15/06/2023||38.4||111600000000|2848|1|2023-04-27|15/03/2023|75.2|54.7|115140000000|115130000000|2828|1
2023-05-28 09:23:25|04774|44167|7270|1.81T|1810000000000|2,362.5|2782049|12.15|39|2023-08-02|15/06/2023||93.81||964920000000|2362.5|1|2023-05-11|15/03/2023|93.23|80.12|966500000000|975240000000|2218|1
2023-05-28 09:23:30|04775|946259|7649|354.06B|354060000000|5870|188100|12.24|34|2023-06-27|15/05/2023||||174800000000|5870|1|2023-04-04|15/02/2023|79.32|70.11|171660000000|171670000000|5640|1
2023-05-28 09:23:36|04776|44279|3436|732.9B|732900000000|2,093.0|4522049|2.8|36|2023-08-08|15/06/2023||43.69||107610000000|2093|1|2023-05-11|15/03/2023|107.66|86.53|109950000000|105860000000|1905|1
2023-05-28 09:23:42|04777|946138|4203|256.92B|256920000000|5,460.0|156200|28.02|34|2023-08-07|15/06/2023||||71900000000|5460|1|2023-05-15|15/03/2023|87.86||69080000000|69080000000|5060|1
2023-05-28 09:23:48|04778|44309|4005|691.77B|691770000000|423|8777439|-18.81|39|2023-08-01|15/06/2023||8.25||737150000000|423|1|2023-05-15|15/03/2023|-32.61|-36.33|638220000000|704870000000|448|1
2023-05-28 09:23:53|04779|44242|8053|3.26T|3260000000000|2,651.0|4773648|43.49|39|2023-08-04|15/06/2023||83.21||1602850000000|2651|1|2023-05-09|15/03/2023|78.7|78.7|1747800000000|1526940000000|2480|1
2023-05-28 09:24:00|04780|44165|4506|271.35B|271350000000|683|1324398|-34.14|39|2023-07-28|15/06/2023||-17.1||100000000000|683|1|2023-05-15|15/03/2023|-140.85|-81.35|95280000000|101010000000|791|1
2023-05-28 09:24:06|04781|44126|5802|1.32T|1320000000000|1698.5|2006528|19.19|39|2023-08-01|15/06/2023||26.23||934770000000|1698.5|1|2023-05-12|15/03/2023|73.22|63.27|1093790000000|1072920000000|1733.5|1
2023-05-28 09:24:11|04782|949876|1911|625.47B|625470000000|3130|1076290|60.1|34|2023-08-08|15/06/2023||||398250000000|3130|1|2023-04-27|15/03/2023|72.07|70|376310000000|335510000000|2833|1
2023-05-28 09:24:17|04783|44156|6302|390.15B|390150000000|3,185.0|416374|4.6|38|2023-05-12|15/03/2023|88.24||248240000000|248220000000|3245|1|2023-02-13|15/03/2022|90.3|57.1|262870000000|263590000000|2830|1
2023-05-28 09:24:24|04784|44330|5713|1.17T|1170000000000|4256|1669287|-20.77|40|2023-08-07|15/06/2023||79.57||346540000000|4256|1|2023-05-10|15/03/2023|-0.94|28.17|347300000000|347300000000|5140|1
2023-05-28 09:24:29|04785|969280|8309|1.81T|1810000000000|4982|1480166|28.4|28|2023-07-27|15/06/2023||118.2||174210000000|4982|1|2023-05-12|15/03/2023|159.3|159.3|168450000000|168450000000|5071|1
2023-05-28 09:24:35|04786|44302|8316|7.38T|7380000000000|5512|8958757|39.19|32|2023-07-31|15/06/2023||125.28||738250000000|5512|1|2023-05-15|15/03/2023|31.1|96.86|1761900000000|799240000000|5697|1
2023-05-28 09:24:41|04787|44255|5232|117.32B|117320000000|3425|183290|3.63|39|2023-08-08|15/06/2023||||51750000000|3425|1|2023-05-11|15/03/2023|-117.17|-6.6|54210000000|54210000000|3830|1
2023-05-28 09:24:46|04788|44178|8830|1.52T|1520000000000|3216|1257808|-8.04|39|2023-08-10|15/06/2023||88.33||241370000000|3216|1|2023-05-11|15/03/2023|55.54|51.32|241020000000|241010000000|3107|1
2023-05-28 09:24:53|04789|946171|5110|337.7B|337700000000|1284|658821|10.79|34|2023-08-09|15/06/2023||||272230000000|1284|1|2023-05-15|15/03/2023|15.23||276760000000|264650000000|1268|1
2023-05-28 09:24:58|04790|946345|9989|473.54B|473540000000|4050|348011|46.37|34|2023-08-10|15/06/2023||||186000000000|4050|1|2023-05-15|15/03/2023|45.66||170900000000|168790000000|3880|1
2023-05-28 09:25:05|04791|951840|2587|1.66T|1660000000000|5360|535033|9.28|33|2023-08-07|15/06/2023||81.23||406540000000|5360|1|2023-05-11|15/03/2023|47.21|38.51|337220000000|325540000000|5040|1
2023-05-28 09:25:10|04792|946344|9987|293.29B|293290000000|3,545.0|280844|1.14|34|2023-08-07|15/06/2023||||554960000000|3545|1|2023-05-15|15/03/2023|26.38||556900000000|556480000000|3945|1
2023-05-28 09:25:16|04793|44162|7269|2.2T|2200000000000|4,534.0|1497470|21.95|39|2023-08-03|15/06/2023||147.23||1127890000000|4534|1|2023-05-15|15/03/2023|77.63|61.58|1228820000000|1158330000000|4845|1
2023-05-28 09:25:22|04794|946229|6869|1.93T|1930000000000|9,212.0|420592|19.48|18|2023-08-04|15/06/2023||||95700000000|9212|1|2023-05-11|15/03/2023|50.66|76.55|111760000000|111780000000|9010|1
2023-05-28 09:25:29|04795|44148|8795|1.04T|1040000000000|1900|2908754|27.77|40|2023-08-11|15/06/2023|||||1900|1|2023-05-15|15/03/2023|-16.28|-16.28|964500000000|621300000000|1736|1
2023-05-28 09:25:35|04796|952364|6395|132.8B|132800000000|1,047.0|259679|12.22|32|2023-05-15|15/03/2023|6.68||64890000000|69500000000|1038|1|2023-02-02|15/12/2022|1.83||61610000000|67690000000|945|1
2023-05-28 09:25:40|04797|44260|5233|279.3B|279300000000|2386|571697|24.99|40|2023-08-10|15/06/2023||||204150000000|2386|1|2023-05-11|15/03/2023|-132.77|153.9|209190000000|209190000000|2463|1
2023-05-28 09:25:46|04798|44129|1801|874.96B|874960000000|4645|861784|18.8|40|2023-08-07|15/06/2023||55.34||347420000000|4645|1|2023-05-12|15/03/2023|74.3|50.34|538130000000|538120000000|4730|1
2023-05-28 09:25:52|04799|946154|4581|443.52B|443520000000|5410|126443|11.55|34|2023-08-02|15/06/2023||||66950000000|5410|1|2023-05-11|15/03/2023|-23.2|-10.67|73710000000|73490000000|5900|1
2023-05-28 09:25:58|04800|102044|4091|1.28T|1280000000000|2,955.0|543785|21.86|37|2023-07-31|15/06/2023||42.98||285770000000|2955|1|2023-05-11|15/03/2023|47.78|41.36|313640000000|298750000000|2520|1
2023-05-28 09:26:04|04801|44321|6976|549.52B|549520000000|4410|1260321|-12.67|40|2023-08-07|15/06/2023||||73730000000|4410|1|2023-05-09|15/03/2023|-29.19|23.97|72460000000|72760000000|4190|1
2023-05-28 09:26:13|04802|44194|2531|206.8B|206800000000|1046|575326|12.59|39|2023-08-01|15/06/2023|||||1046|1|2023-05-11|15/03/2023|10.69||85040000000||1048|1
2023-05-28 09:26:20|04803|44252|8233|303B|303000000000|1921|1466695|45.86|39|2023-06-26|15/05/2023||||111800000000|1921|1|2023-04-14|15/02/2023|26.49||125700000000|128170000000|1917|1
2023-05-28 09:26:26|04804|44155|4502|7.03T|7030000000000|4522|4558056|20.78|39|2023-07-27|15/06/2023||60.45||948430000000|4522|1|2023-05-11|15/03/2023|20.03|13.4|956200000000|956850000000|4575|1
2023-05-28 09:26:31|04805|946324|9401|370.87B|370870000000|2203|606718|31.05|34|2023-08-03|15/06/2023||||90550000000|2203|1|2023-05-12|15/03/2023|83.7||91990000000|91990000000|2096|1
2023-05-28 09:26:43|04806|44271|6762|2.01T|2010000000000|5310|1878644|23.06|39|2023-07-31|15/06/2023||55.41||466120000000|5310|1|2023-04-28|15/03/2023|-59.86|20.73|471850000000|476070000000|4560|1
2023-05-28 09:26:48|04807|952290|6028|331.8B|331800000000|3080|422348|6.02|33|2023-08-01|15/06/2023||21.8||52370000000|3080|1|2023-04-28|15/03/2023|34.2|46.62|50280000000|51090000000|3640|1
2023-05-28 09:26:57|04808|44259|3401|263.86B|263860000000|1372|829323|3.7|39|2023-08-04|15/06/2023||||262000000000|1372|1|2023-05-11|15/03/2023|-55.34||253700000000|259850000000|1513|1
2023-05-28 09:27:03|04809|44185|4543|3.09T|3090000000000|4147|2390043|-0.29|39|2023-08-10|15/06/2023||||205130000000|4147|1|2023-05-15|15/03/2023|29.99|32.73|202200000000|197240000000|4199|1
2023-05-28 09:27:09|04810|946288|8369|492.91B|492910000000|6,630.0|236862|20.33|34|2023-08-03|15/06/2023||176.46|||6630|1|2023-05-12|15/03/2023|18.53|16.69|25830000000||6770|1
2023-05-28 09:27:14|04811|946291|5832|158.9B|158900000000|865|425716|-3.89|33|2023-05-12|15/03/2023|14.24||44650000000||897|1|2023-02-02|15/12/2022|21.18||47520000000||935|1
2023-05-28 09:27:20|04812|946283|8334|202.69B|202690000000|504|1424382|43.18|34|2023-08-01|15/06/2023|||||504|1|2023-05-10|15/03/2023|14.04||43960000000||463|1
2023-05-28 09:27:26|04813|946292|5830|229.51B|229510000000|747|767607|19.9|33|2023-05-12|15/03/2023|-10.59||40480000000||794|1|2023-02-13|15/12/2022|36.22||46770000000||727|1
2023-05-28 09:27:31|04814|946209|6481|373.26B|373260000000|3045|598738|15.6|34|2023-08-10|15/06/2023||42.69||86190000000|3045|1|2023-05-15|15/03/2023|56.22|51.04|93540000000|87830000000|2948|1
2023-05-28 09:27:37|04815|946122|3626|952.27B|952270000000|3,935.0|646231|14.72|34|2023-08-03|15/06/2023||39.59||125800000000|3935|1|2023-05-09|15/03/2023|96.11|85.62|138020000000|136690000000|3880|1
2023-05-28 09:27:42|04816|946130|4045|146.5B|146500000000|1230|176885|22.39|34|2023-08-03|15/06/2023||||42300000000|1230|1|2023-04-28|15/03/2023|18.18||38200000000|39100000000|1216|1
2023-05-28 09:27:48|04817|44183|9001|754.51B|754510000000|3,650.0|588864|25.26|39|2023-08-02|15/06/2023|||||3650|1|2023-04-28|15/03/2023|14.99|14.99|163990000000|159860000000|3415|1
2023-05-28 09:27:59|04818|946084|1860|247.63B|247630000000|799|717723|20.15|34|2023-08-11|15/06/2023||||115500000000|799|1|2023-05-15|15/03/2023|17|17|166080000000|165130000000|826|1
2023-05-28 09:28:05|04819|44303|9602|970.64B|970640000000|5560|352905|12.21|39|2023-07-14|15/05/2023||||67060000000|5560|1|2023-04-13|15/02/2023|36.11|41.3|64560000000|64560000000|5250|1
2023-05-28 09:28:11|04820|946336|9533|260.6B|260600000000|2479|348221|-12.62|34|2023-07-27|15/06/2023||||140000000000|2479|1|2023-04-27|15/03/2023|156.78|54.3|193980000000|193980000000|2515|1
2023-05-28 09:28:17|04821|952722|8129|175.66B|175660000000|2623|170770|32.74|33|2023-08-04|15/06/2023||||328880000000|2623|1|2023-05-12|15/03/2023|56.01||330750000000|330750000000|2736|1
2023-05-28 09:28:22|04822|946332|9506|411.51B|411510000000|823|2261841|11.52|34|2023-07-28|15/06/2023||49.6||520500000000|823|1|2023-04-28|15/03/2023|205.68|100.8|874760000000|809680000000|706|1
2023-05-28 09:28:29|04823|44265|5301|259.03B|259030000000|1,215.0|1561185|16.49|39|2023-08-08|15/06/2023||||94710000000|1215|1|2023-05-11|15/03/2023|37.36||86530000000|90410000000|1237|1
2023-05-28 09:28:35|04824|44143|8766|6.05T|6050000000000|3041|5386741|22.79|40|2023-08-11|15/06/2023||||1476500000000|3041|1|2023-05-19|15/03/2023|52.26|50.7||1484700000000|2865|1
2023-05-28 09:28:41|04825|44329|4043|156.64B|156640000000|2,177.0|350161|31.14|39|2023-08-01|15/06/2023||||87700000000|2177|1|2023-04-28|15/03/2023|11.65||92700000000|99500000000|2132|1
2023-05-28 09:28:47|04826|44278|9501|764.22B|764220000000|477|17966943|-4.6|39|2023-08-02|15/06/2023||13.6||1716600000000|477|1|2023-04-28|15/03/2023|344.6|344.6|2253200000000|2253200000000|480|1
2023-05-28 09:28:53|04827|44237|8035|9.2T|9200000000000|19,635.0|3642548|-0.36|39|2023-07-27|15/06/2023||142.11||402260000000|19635|1|2023-05-11|15/03/2023|253.38|179.21|558300000000|515660000000|15630|1
2023-05-28 09:28:58|04828|44293|9531|1.3T|1300000000000|3,005.0|1877933|16.79|39|2023-07-26|15/06/2023||192.6||637130000000|3005|1|2023-04-26|15/03/2023|260.09|213.6|989430000000|1090250000000|2637|1
2023-05-28 09:29:04|04829|952044|4186|334.37B|334370000000|8300|254133|14.01|33|2023-08-09|15/06/2023||115.46||42410000000|8300|1|2023-05-11|15/03/2023|53.55|105.57|38460000000|41820000000|7350|1
2023-05-28 09:29:10|04830|44168|8804|359.71B|359710000000|1722|1042367|-3.1|40|2023-08-08|15/06/2023||50.8||81120000000|1722|1|2023-05-11|15/03/2023|85|83.16|118390000000|129380000000|1701|1
2023-05-28 09:29:16|04831|44188|9005|1.16T|1160000000000|1,892.0|1628674|26.3|40|2023-08-09|15/06/2023||||213510000000|1892|1|2023-05-11|15/03/2023|-2.73|-2.73|260790000000|270400000000|1955|1
2023-05-28 09:29:22|04832|44457|3289|523.7B|523700000000|738|3027331|8.53|39|2023-08-03|15/06/2023||14.27||219680000000|738|1|2023-05-10|15/03/2023|24.2|12.27|364100000000|359220000000|678|1
2023-05-28 09:29:27|04833|952609|7732|207.01B|207010000000|1966|550489|8.38|33|2023-08-03|15/06/2023||28.5||48450000000|1966|1|2023-05-12|15/03/2023|15.6|29.05|58840000000|55630000000|1966|1
2023-05-28 09:29:33|04834|44202|7911|994.77B|994770000000|3,030.0|1000300|27.36|39|2023-08-11|15/06/2023||||394100000000|3030|1|2023-05-12|15/03/2023|-13.05||425200000000|426500000000|2844|1
2023-05-28 09:29:39|04835|44264|3402|1.17T|1170000000000|731.8|5285198|10.86|39|2023-08-07|15/06/2023||12.93||608930000000|731.79998779297|1|2023-05-12|15/03/2023|-2.98|-1.08|587530000000|587680000000|754.29998779297|1
2023-05-28 09:29:46|04836|44211|6502|1.94T|1940000000000|4490|1976277|-22.05|39|2023-08-09|15/06/2023||6.8||720000000000|4490|1|2023-05-12|15/03/2023|98.38|163.6|991510000000|942070000000|4404|1
2023-05-28 09:29:53|04837|44324|4042|523.59B|523590000000|1,645.0|1251103|-11.8|39|2023-08-01|15/06/2023||||252000000000|1645|1|2023-05-12|15/03/2023|12.63||269800000000|284250000000|1774|1
2023-05-28 09:29:58|04838|44270|5332|728.4B|728400000000|4295|505125|1.18|39|2023-08-03|15/06/2023||31.04||160300000000|4295|1|2023-04-28|15/03/2023|15.8|14.54|174040000000|178420000000|4565|1
2023-05-28 09:30:05|04839|44136|5901|380.97B|380970000000|2098|522195|55.99|39|2023-08-02|15/06/2023|||||2098|1|2023-05-12|15/03/2023|-11.1||229600000000||1971|1
2023-05-28 09:30:11|04840|946109|2875|595.4B|595400000000|5,830.0|387692|23.78|34|2023-08-03|15/06/2023||100.85||110700000000|5830|1|2023-05-12|15/03/2023|45.36|44.93|110490000000|102590000000|5950|1
2023-05-28 09:30:16|04841|946170|5105|269.11B|269110000000|1748|797021|2.22|34|2023-08-11|15/06/2023||25.98||127420000000|1748|1|2023-05-11|15/03/2023|70.69|31.83|129160000000|109730000000|1619|1
2023-05-28 09:30:22|04842|44234|3101|89.07B|89070000000|1,012.0|465869|0|39|2023-08-07|15/06/2023||||101950000000|1012|1|2023-05-11|15/03/2023|-117.4||102600000000|102600000000|1052|1
2023-05-28 09:30:32|04843|946251|7282|301.19B|301190000000|2326|315461|16.13|34|2023-08-03|15/06/2023||||238700000000|2326|1|2023-04-27|15/03/2023|14.87||250060000000|231140000000|2197|1
2023-05-28 09:30:38|04844|946115|3116|427.96B|427960000000|2290|394508|11.82|34|2023-07-28|15/06/2023||49.91||398400000000|2290|1|2023-04-27|15/03/2023|31.63|76.71|434870000000|400320000000|2085|1
2023-05-28 09:30:44|04845|946195|6201|2.58T|2580000000000|8310|681769|2.34|34|2023-07-28|15/06/2023||199.47||838090000000|8310|1|2023-04-27|15/03/2023|76.11|72.07|912330000000|790870000000|7580|1
2023-05-28 09:30:49|04846|985692|7203|26.28T|26280000000000|1,937.0|24708431|-7.05|29|2023-08-04|15/06/2023||54.46||9206840000000|1937|1|2023-05-10|15/03/2023|40.66|36.57|9690200000000|9007930000000|1916.5|1
2023-05-28 09:30:56|04847|44227|8015|2.18T|2180000000000|6,200.0|732659|27.7|39|2023-08-03|15/06/2023|||||6200|1|2023-04-27|15/03/2023|138.48||2481200000000|2481200000000|5730|1
2023-05-28 09:31:02|04848|44200|4704|900.27B|900270000000|6,560.0|599957|-12.3|40|2023-08-08|15/06/2023||40.78||60340000000|6560|1|2023-05-11|15/03/2023|45.84|51.27|58700000000|57390000000|6610|1
2023-05-28 09:31:08|04849|946254|7313|232.32B|232320000000|1822|305834|42.12|34|2023-08-04|15/06/2023||26.5||103570000000|1822|1|2023-05-12|15/03/2023|58.5|37.25|104030000000|104030000000|1864|1
2023-05-28 09:31:17|04850|946150|4540|216.34B|216340000000|2,832.0|205111|-3.11|34|2023-08-03|15/06/2023|||||2832|1|2023-05-09|15/03/2023|7.95||32970000000|31670000000|2769|1
2023-05-28 09:31:22|04851|946120|3391|478.24B|478240000000|9840|325125|45.78|34|2023-06-20|15/05/2023||31.32||237360000000|9840|1|2023-03-23|15/02/2023|145.69|111.51|247330000000|245000000000|8530|1
2023-05-28 09:31:30|04852|946326|9409|154.03B|154030000000|1516|238364|4.19|34|2023-08-04|15/06/2023||||73000000000|1516|1|2023-05-12|15/03/2023|12.75||78400000000|78400000000|1565|1
2023-05-28 09:31:36|04853|44135|4208|214.32B|214320000000|2,209.0|486941|11.79|39|2023-08-04|15/06/2023||||119750000000|2209|1|2023-05-12|15/03/2023|-60.3||133450000000|134130000000|2161|1
2023-05-28 09:31:42|04854|946219|6728|289.58B|289580000000|5880|338377|10.11|34|2023-08-08|15/06/2023||110.31||57700000000|5880|1|2023-05-12|15/03/2023|49.17|89.56|49600000000|56280000000|5460|1
2023-05-28 09:31:47|04855|946275|8113|3.13T|3130000000000|5268|1067990|20.08|33|2023-08-04|15/06/2023||28.79||238730000000|5268|1|2023-05-08|15/03/2023|27.84|55.82|220840000000|229330000000|5569|1
2023-05-28 09:31:53|04856|946231|6925|224.09B|224090000000|1,908.0|642921|9.91|34|2023-08-07|15/06/2023||20.99||38990000000|1908|1|2023-05-11|15/03/2023|12.52|5.78|46660000000|41440000000|1743|1
2023-05-28 09:31:59|04857|952141|4732|562.55B|562550000000|2300|525893|-5.51|33|2023-08-07|15/06/2023||||22800000000|2300|1|2023-05-09|15/03/2023|33.21|32.7|24370000000|24380000000|2292|1
2023-05-28 09:32:05|04858|946121|3591|158.14B|158140000000|2901|176490|45.12|34|2023-08-01|15/06/2023||||50000000000|2901|1|2023-05-12|15/03/2023|11.22||46100000000|46100000000|2680|1
2023-05-28 09:32:11|04859|949905|3141|636.05B|636050000000|3,040.0|701952|20.35|32|2023-07-06|15/05/2023||||271554000000|3040|1|2023-04-10|15/02/2023|28.19|39.51|298290000000|298300000000|2751|1
2023-05-28 09:32:18|04860|44213|9021|1.46T|1460000000000|5983|1517987|24.67|39|2023-08-01|15/06/2023||||317240000000|5983|1|2023-04-28|15/03/2023|-59.39|-59.39|420690000000|372230000000|5863|1
2023-05-28 09:32:25|04861|946093|2267|1.43T|1430000000000|9,190.0|479889|33.58|34|2023-07-28|15/06/2023||97.44||125400000000|9190|1|2023-05-12|15/03/2023|27.9|42.41|115200000000|115200000000|9940|1
2023-05-28 09:32:31|04862|946341|9831|293.89B|293890000000|417|4962248|-8.35|34|2023-08-03|15/06/2023||||385170000000|417|1|2023-05-08|15/03/2023|1.56|9.53|423240000000|423230000000|465|1
2023-05-28 09:32:36|04863|946293|8418|203.03B|203030000000|902|705589|27.76|34|2023-08-04|15/06/2023|||||902|1|2023-05-12|15/03/2023|-3.94||44300000000||843|1
2023-05-28 09:32:42|04864|44212|7951|944B|944000000000|5560|553679|5.9|39|2023-08-02|15/06/2023||67.61||109600000000|5560|1|2023-05-09|15/03/2023|47.79|52.93|113190000000|113190000000|5350|1
2023-05-28 09:32:47|04865|946248|7272|1.19T|1190000000000|3525|1528157|38.67|34|2023-08-10|15/06/2023||117.64||632470000000|3525|1|2023-05-15|15/03/2023|132.5|101.42|606460000000|575240000000|3465|1
2023-05-28 09:32:53|04866|44228|9064|911.84B|911840000000|2517|1055131|15.83|39|2023-08-02|15/06/2023||7.18||426650000000|2517|1|2023-05-10|15/03/2023|18.77|10.58|404700000000|410710000000|2373|1
2023-05-28 09:32:59|04867|946175|5444|351.61B|351610000000|5,520.0|209770|29.27|34|2023-07-31|15/06/2023||||41000000000|5520|1|2023-04-28|15/03/2023|191.17||41300000000|41300000000|5270|1
2023-05-28 09:33:05|04868|946092|2212|418.71B|418710000000|2033|616246|34.72|34|2023-08-03|15/06/2023||25.47||281310000000|2033|1|2023-04-27|15/03/2023|26.45|19.74|276840000000|269880000000|1607|1
2023-05-28 09:33:14|04869|952774|8279|275.07B|275070000000|7080|47603|9.09|33|2023-08-11|15/06/2023||||136636000000|7080|1|2023-05-10|15/03/2023|-25.38||133040000000|133040000000|7200|1
2023-05-28 09:33:21|04870|44226|6506|1.55T|1550000000000|5920|1517544|41.12|42|2023-07-07|15/05/2023||38.44||138790000000|5920|1|2023-04-07|15/02/2023|55.83|47.03|148440000000|148430000000|5390|1
2023-05-28 09:33:26|04871|44291|6841|698.82B|698820000000|2618|915072|15.03|40|2023-08-08|15/06/2023||12.7||102860000000|2618|1|2023-05-09|15/03/2023|82.14|41.03|139000000000|139000000000|2228|1
2023-05-28 09:33:32|04872|44230|5101|485.31B|485310000000|3020|706769|86.65|39|2023-08-11|15/06/2023||64.8||232100000000|3020|1|2023-05-12|15/03/2023|60.53|53.76|204310000000|192730000000|2923|1
2023-05-28 09:33:38|04873|953009|9861|167.59B|167590000000|2591|300828|7.47|33|2023-07-07|15/05/2023||||40400000000|2591|1|2023-04-12|15/02/2023|22.54||43360000000|43860000000|2468|1
2023-05-28 09:33:44|04874|44195|4689|2.61T|2610000000000|348|14411344|-15.55|29|2023-08-04|15/06/2023||||440850000000|348|1|2023-04-28|15/03/2023|-0.1712|6.51|433780000000|433790000000|368.20001220703|1
2023-05-28 09:33:50|04875|952499|7164|346.72B|346720000000|5040|200985|18.03|33|2023-08-04|15/06/2023||||10690000000|5040|1|2023-05-09|15/03/2023|163.76||19210000000|20440000000|4995|1
2023-05-28 09:33:56|04876|946258|7550|851.88B|851880000000|5,600.0|487485|86.05|34|2023-08-08|15/06/2023||||169115000000|5600|1|2023-05-12|15/03/2023|14.1||200730000000|200730000000|4385|1
2023-05-28 09:34:02|04877|946140|4205|312.27B|312270000000|1,478.0|695877|11.88|34|2023-08-03|15/06/2023||||95840000000|1478|1|2023-04-26|15/03/2023|-36.01|5.21|94400000000|94400000000|1425|1
2023-05-28 09:34:07|04878|946113|3092|856.09B|856090000000|2855|1000344|5.7|34|2023-08-01|15/06/2023||||47040000000|2855|1|2023-04-27|15/03/2023|27.73|24.97|46960000000|46970000000|2940|1
2023-05-28 09:34:13|04879|44176|6366|92.45B|92450000000|357|1038866|-15.4|40|2023-08-01|15/06/2023||||95000000000|357|1|2023-05-09|15/03/2023|2.17||121680000000|141520000000|406|1
2023-05-28 09:34:21|04880|44197|7762|202.65B|202650000000|806|3058730|45.49|40|2023-08-10|15/06/2023||10.4||70500000000|806|1|2023-05-12|15/03/2023|-8.6|-6.45|67920000000|67210000000|775|1
2023-05-28 09:34:27|04881|44131|5803|304.88B|304880000000|1105|2266756|45.2|39|2023-08-03|15/06/2023||||165725000000|1105|1|2023-05-12|15/03/2023|-22.42|-23.76|193670000000|185990000000|918|1
2023-05-28 09:34:32|04882|44331|7004|140.22B|140220000000|832|895382|7.08|39|2023-08-02|15/06/2023||||105000000000|832|1|2023-05-12|15/03/2023|77.59||161290000000|161290000000|838|1
2023-05-28 09:34:38|04883|44118|8628|202.37B|202370000000|787|740831|-3.91|39|2023-07-27|15/06/2023|||||787|1|2023-04-26|15/03/2023|7.37||8100000000|8200000000|781|1
2023-05-28 09:34:44|04884|44326|7003|52.05B|52050000000|490|1011892|38.42|39|2023-08-02|15/06/2023|||||490|1|2023-05-15|15/03/2023|151.91||89110000000||540|1
2023-05-28 09:34:49|04885|44245|5202|54.97B|54970000000|603|847090|59.1|39|2023-08-03|15/06/2023||||158200000000|603|1|2023-05-12|15/03/2023|32.11|6.5|190540000000|190540000000|632|1
2023-05-28 09:34:56|04886|44251|6703|69.64B|69640000000|804|307926|7.49|39|2023-07-28|15/06/2023||||88100000000|804|1|2023-05-10|15/03/2023|101.1||112500000000|124500000000|758|1
2023-05-28 09:35:03|04887|44300|5541|31.71B|31710000000|1,626.0|266651|-44.35|40|2023-08-11|15/06/2023|||||1626|1|2023-05-09|15/03/2023|-196.44||7330000000||1843|1
2023-05-28 09:35:09|04888|44258|9412|154.24B|154240000000|531|552493|14.19|39|2023-08-02|15/06/2023||||28700000000|531|1|2023-04-28|15/03/2023|15.23|8.9|32550000000|31410000000|524|1
2023-05-28 09:35:16|04889|44320|5707|22.85B|22850000000|1,683.0|309320|-29.2|40|2023-08-11|15/06/2023|||||1683|1|2023-05-12|15/03/2023|-250.48||35660000000||1849|1
2023-05-28 09:35:22|04890|44239|3103|12.69B|12690000000|220|380736|-7.17|40|2023-08-09|15/06/2023||||29000000000|220|1|2023-05-12|15/03/2023|-18.26||30830000000|30830000000|212|1
2023-05-28 09:35:26|04891|949806|A2M|3.84B|3840000000|5.73|2753568|23.38|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2023-05-28 09:35:32|04892|7433|ABP|2.31B|2310000000|2.58|914898|-12.24|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|2.8199999332428|1|2022-08-16|15/06/2022|0.23||169800000||2.8900001049042|1
2023-05-28 09:35:38|04893|7722|ABC|1.34B|1340000000|2.06|1523451|-26.69|19|2023-02-23|15/12/2022|0.08|8.77|887900000|861320000|1.8200000524521|1|2022-08-22|15/06/2022|0.07||812400000|732000000|2.6600000858307|1
2023-05-28 09:35:45|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|22|2022-03-02|15/12/2021||0.0136||655630000|66.470001220703|1|2021-10-27|15/09/2021|||||126.63999938965|1
2023-05-28 09:35:50|04895|618|AGL|6.16B|6160000000|9.15|2683872|3.16|19|2023-02-08|15/12/2022|-1.6|24.00|7810000000|5293000000|7.9299998283386|1|2022-08-18|15/06/2022|0.46|22.00|7510000000|5735000000|8.2799997329712|1
2023-05-28 09:35:56|04896|7462|ALQ|5.94B|5940000000|12.26|1033562|-3.92|21|2023-05-29|15/03/2023|0.3226|0.3226||1243000000|12.260000228882|1|2023-03-01|15/12/2022|||||12.689999580383|1
2023-05-28 09:36:01|04897|101951|ALU|5.25B|5250000000|39.85|305473|40.12|20|2023-08-21|15/06/2023||0.27||138000000|39.849998474121|1|2023-05-31|15/03/2023|||||39.849998474121|1
2023-05-28 09:36:08|04898|629|AWC|4.02B|4020000000|1.385|7274622|-16.57|25|2023-08-21|15/06/2023||0.01|||1.3849999904633|1|2023-04-19|15/03/2023|-0.23||2670000000||1.585000038147|1
2023-05-28 09:36:13|04899|621|AMC|21.76B|21760000000|15.090|2127526|-17.94|29|2023-08-22|15/06/2023||0.2796||5690000000|15.090000152588|1|2023-05-02|15/03/2023|0.2623|0.263|5500000000|5480000000|16.5|1
2023-05-28 09:36:19|04900|630|AMP|3.07B|3070000000|1.065|14180790|-3.18|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|1.3200000524521|1|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000|1.164999961853|1
2023-05-28 09:36:24|04901|1161838|ALD|7.52B|7520000000|31.54|830731|-7.24|22|2023-08-21|15/06/2023||185.70||16724000000|31.540000915527|1|2023-05-29|15/03/2023|||||31.540000915527|1
2023-05-28 09:36:30|04902|7689|ANN|3.39B|3390000000|26.87|297384|-1.72|19|2023-02-13|15/12/2022||0.67||1009000000|27.790000915527|1|2022-08-23|15/06/2022||0.69||968000000|25.139999389648|1
2023-05-28 09:36:36|04903|636|ANZ|70.39B|70390000000|23.47|7340062|-7.88|33|2023-08-16|15/06/2023|||||23.469999313354|1|2023-05-04|15/03/2023|121.1|117.95|10140000000|10507000000|24.030000686646|1
2023-05-28 09:36:42|04904|7374|APE|3.16B|3160000000|12.38|487205|15.27|15|2023-02-24|15/12/2022|0.54|51.83|4330000000|5110000000|13|1|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000|13.140000343323|1
2023-05-28 09:36:48|04905|7596|APA|11.88B|11880000000|10.07|2562579|-12.59|21|2023-08-23|15/06/2023||0.0901||1367000000|10.069999694824|1|2023-05-31|15/03/2023|||||10.069999694824|1
2023-05-28 09:36:53|04906|947527|APX|332.62M|332620000|2.45|1814712|-61.46|12|2021-08-25|15/06/2021|0.05|18.84|196600000|296670000|12.354120254517|1|2020-08-26|15/06/2020|0.18||306200000|322200000|42.770000457764|1
2023-05-28 09:36:58|04907|7778|ARB|2.38B|2380000000|29.05|205279|-7.6|17|2023-02-20|15/12/2022|0.58|80.13|354500000|357550000|31.60000038147|1|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000|33.110000610352|1
2023-05-28 09:37:04|04908|7387|ALL|25.16B|25160000000|38.39|1358321|10.86|31|2023-05-17|15/03/2023|0.99|101.00|3080000000|3026000000|39.360000610352|1|2023-01-26|15/12/2022|||||34.200000762939|1
2023-05-28 09:37:10|04909|633|ASX|13.11B|13110000000|67.71|444133|-16.98|32|2023-08-17|15/06/2023||131.97||520480000|67.709999084473|1|2023-05-29|15/03/2023|||||67.709999084473|1
2023-05-28 09:37:16|04910|32445|ALX|9.18B|9180000000|6.33|3420171|-4.6|31|2023-04-19|15/03/2023|||||6.5|1|2023-02-22|15/12/2022|0.2717|0.2717|85680000|67000000|6.6700000762939|1
2023-05-28 09:37:21|04911|7786|AUB|2.77B|2770000000|25.67|229894|43.41|17|2023-02-20|15/12/2022||40.06|311100000|327000000|25.969999313354|1|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000|20.459999084473|1
2023-05-28 09:37:27|04912|14232|AIA|11.99B|11990000000|8.74|561148|22.52|31|2023-08-23|15/06/2023|||||8.1599998474121|1|2023-05-29|15/03/2023|||||8.1599998474121|1
2023-05-28 09:37:33|04913|32570|AZJ|6.46B|6460000000|3.51|8809106|-11.81|19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|3.6900000572205|1|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000|4.039999961853|1
2023-05-28 09:37:38|04914|8649|AST|9.93B|9930000000|2.59|13336113|0|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2.579999923706|1|2021-05-12|15/03/2021|0.02|2.00||942410000|1.8799999952316|1
2023-05-28 09:37:44|04915|7470|ASB|660.48M|660480000|1.83|820067|-8.96|16|2023-02-22|15/12/2022|-0.02|10.00|775000000|863990000|1.8400000333786|1|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000|2.7599999904633|1
2023-05-28 09:37:50|04916|7793|BOQ|3.68B|3680000000|5.67|3889415|-25.1|20|2023-04-20|15/02/2023|0.01|37.20|1900000000|890870000|6.289999961853|1|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000|6.8099999427795|1
2023-05-28 09:37:55|04917|947573|BAP|2.08B|2080000000|6.14|880778|-0.65|21|2023-08-23|15/06/2023||23.00||1040000000|6.1399998664856|1|2023-05-31|15/03/2023|||||6.1399998664856|1
2023-05-28 09:38:01|04918|7466|BPT|3.21B|3210000000|1.41|7801166|-14.02|34|2023-08-14|15/06/2023||9.00||504000000|1.4099999666214|1|2023-05-29|15/03/2023||||379000000|1.4099999666214|1
2023-05-28 09:38:06|04919|101956|BGA|1.11B|1110000000|3.65|690511|-22.17|16|2023-02-22|15/12/2022|0.02|17.00|1680000000|1900000000|3.5|1|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000|3.6400001049042|1
2023-05-28 09:38:13|04920|7528|BEN|4.9B|4900000000|8.66|1434489|-18.38|19|2023-02-20|15/12/2022|0.4|39.53|1620000000|875010000|9.6099996566772|1|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000|10.779999732971|1
2023-05-28 09:38:20|04921|617|BHP|216.51B|216510000000|42.75|8372824|-2.11|23|2023-08-21|15/06/2023||1.54||25834000000|42.75|1|2023-04-20|15/03/2023|||||47.270000457764|1
2023-05-28 09:38:26|04922|7784|BKL|1.83B|1830000000|94.11|51661|32.57|33|2023-08-17|15/06/2023||84.50||325010000|94.110000610352|1|2023-05-29|15/03/2023|||||94.110000610352|1
2023-05-28 09:38:31|04923|620|BSL|8.42B|8420000000|19.04|1959265|4.79|19|2023-02-20|15/12/2022|1.27|317.67|9360000000|8815000000|19.819999694824|1|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000|16.889999389648|1
2023-05-28 09:38:37|04924|7411|BLD|4.41B|4410000000|4|1218392|30.72|31|2023-08-10|15/06/2023||5.05||1631000000|4|1|2023-05-31|15/03/2023|||||4|1
2023-05-28 09:38:43|04925|631|BXB|19.5B|19500000000|14.03|4122071|27.89|24|2023-04-19|15/03/2023|||||13.989999771118|1|2023-02-23|15/12/2022||0.20||2746000000|12.029999732971|1
2023-05-28 09:38:49|04926|39192|BRG|2.88B|2880000000|20.19|296608|-2.23|19|2023-02-14|15/12/2022|0.56|55.00|888000000|833730000|21.700000762939|1|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000|22.670000076294|1
2023-05-28 09:38:55|04927|7541|BKW|3.88B|3880000000|25.61|169350|24.38|18|2023-03-23|15/01/2023|2.37||583900000||23.040000915527|1|2022-09-21|15/07/2022|1.9||558200000||21.690000534058|1
2023-05-28 09:39:01|04928|7694|BWP|2.36B|2360000000|3.67|732074|-10.05|29|2023-08-02|15/06/2023||9.00|||3.670000076294|1|2023-05-31|15/03/2023|||||3.670000076294|1
2023-05-28 09:39:07|04929|32468|CAR|8.8B|8800000000|23.35|836872|24.09|19|2023-02-12|15/12/2022|1.19|29.43|331800000|230290000|22.37996673584|1|2022-08-15|15/06/2022|0.3|36.24|267200000|263660000|21.496284484863|1
2023-05-28 09:39:14|04930|102024|CIP|1.98B|1980000000|3.12|1341346|-7.69|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2.8699998855591|1|2022-02-01|15/12/2021|0.52|9.00|98680000|58000000|3.7999999523163|1
2023-05-28 09:39:19|04931|7288|CGF|4.16B|4160000000|6.06|1709290|-15.72|19|2023-02-14|15/12/2022|0.18|20.67|1510000000|371070000|7.2600002288818|1|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000|7.1199998855591|1
2023-05-28 09:39:25|04932|947653|CIA|3.12B|3120000000|6.03|1492137|-19.49|29|2023-08-02|15/06/2023||0.2965||640370000|6.0300002098083|1|2023-05-31|15/03/2023||0.2186||505320000|6.0300002098083|1
2023-05-28 09:39:30|04933|7654|CHC|5.32B|5320000000|11.25|2011459|-15.09|24|2023-08-23|15/06/2023||0.4158||316670000|11.25|1|2023-05-31|15/03/2023|||||11.25|1
2023-05-28 09:39:35|04934|993190|CLW|3.1B|3100000000|4.29|1316735|-11.73|15|2023-02-06|15/12/2022|0.2|14.96|112700000|140000000|4.75|1|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000|4.3600001335144|1
2023-05-28 09:39:41|04935|13574|CQR|2.16B|2160000000|3.72|1063659|-12.47|19|2023-02-20|15/12/2022|0.21|13.50|107000000|96920000|3.9800000190735|1|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000|4.0300002098083|1
2023-05-28 09:39:46|04936|14585|CNU|3.35B|3350000000|8.23|427973|17.3|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2023-05-28 09:39:52|04937|634|CIM|6.85B|6850000000|22|817258|0|36|2022-07-19|15/06/2022||67.00|||22|1|2022-04-13|15/03/2022|||2300000000||22|1
2023-05-28 09:39:57|04938|8681|CWY|5.72B|5720000000|2.57|6232780|-12.59|19|2023-02-23|15/12/2022|0.02|3.20|1780000000|1009000000|2.6500000953674|1|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000|2.7400000095367|1
2023-05-28 09:40:03|04939|7384|CUV|911.62M|911620000|18.45|88021|19.88|15|2023-02-21|15/12/2022|0.22|0.31|30690000|19950000|23.5|1|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000|19.739999771118|1
2023-05-28 09:40:08|04940|7383|COH|16.1B|16100000000|245|149096|12.13|19|2023-02-20|15/12/2022|2.15|197.47|885200000|784650000|224.99000549316|1|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000|214.19999694824|1
2023-05-28 09:40:14|04941|7255|CDA|1.31B|1310000000|7.21|382018|-8.39|27|2023-08-17|15/06/2023||8.10||226000000|7.210000038147|1|2023-05-31|15/03/2023|||||7.210000038147|1
2023-05-28 09:40:19|04942|1099590|COL|24.14B|24140000000|18.11|2861179|3.49|26|2023-08-22|15/06/2023||0.3453||10160000000|18.110000610352|1|2023-04-27|15/03/2023|||9670000000|9700000000|18.370000839233|1
2023-05-28 09:40:25|04943|101963|CKF|1.01B|1010000000|8.6|281407|-7.73|28|2023-08-14|15/07/2023|||||8.6000003814697|1|2023-06-27|15/04/2023||2050||739200000|8.6000003814697|1
2023-05-28 09:40:31|04944|625|CBA|165.36B|165360000000|98.16|2407253|-7.94|27|2023-08-09|15/06/2023||293.72||13519000000|98.160003662109|1|2023-05-08|15/03/2023|||6790000000||96.129997253418|1
2023-05-28 09:40:37|04945|7765|CPU|13.49B|13490000000|22.34|1892450|-2.19|19|2023-02-06|15/12/2022||0.23||1188000000|24.010000228882|1|2022-08-09|15/06/2022||0.35||1431000000|25.209999084473|1
2023-05-28 09:40:42|04946|101966|CTD|3.05B|3050000000|20.85|510085|-3.87|24|2023-08-23|15/06/2023||44.00||381700000|20.85000038147|1|2023-05-31|15/03/2023|||||20.85000038147|1
2023-05-28 09:40:49|04947|958287|CGC|1.23B|1230000000|2.64|884394|-15.11|22|2023-08-24|15/06/2023||8.00||771900000|2.6400001049042|1|2023-05-31|15/03/2023|||||2.6400001049042|1
2023-05-28 09:40:55|04948|7774|CCP|1.14B|1140000000|16.8|230095|-27.27|29|2023-08-01|15/06/2023||83.80||154200000|16.799999237061|1|2023-05-31|15/03/2023|||||16.799999237061|1
2023-05-28 09:41:00|04949|7194|CMW|1.41B|1410000000|0.54|3397253|-31.21|19|2023-02-22|15/12/2022|-0.05|3.00|184000000||0.72000002861023|1|2022-08-25|15/06/2022|0.05|3.00|187400000||0.79000002145767|1
2023-05-28 09:41:06|04950|10537|CWN|8.86B|8860000000|13.09|2492749|1.47|17|2022-08-29|15/06/2022|||||13.090000152588|1|2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000|12.560000419617|1
2023-05-28 09:41:14|04951|623|CSL|146.73B|146730000000|304.18|682207|13.07|19|2023-02-14|15/12/2022||3.50||6056000000|305.01000976562|1|2022-08-17|15/06/2022||1.35||4703000000|296.39999389648|1
2023-05-28 09:41:19|04952|7215|CSR|2.42B|2420000000|5.08|2072987|8.78|15|2023-05-09|15/03/2023|0.24|20.00|1320000000|1133000000|5.5|1|2022-11-04|15/09/2022|0.21||1300000000|1130000000|4.5300002098083|1
2023-05-28 09:41:24|04953|1167286|DRR|2.34B|2340000000|4.43|1017070|-1.12|11|2023-08-15|15/06/2023|||||4.4299998283386|1|2023-05-31|15/03/2023|||||4.4299998283386|1
2023-05-28 09:41:31|04954|10538|DXS|8.63B|8630000000|8.02|3736523|-23.62|19|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|8.289999961853|1|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000|9.3000001907349|1
2023-05-28 09:41:36|04955|1055046|DHG|2.18B|2180000000|3.45|1354708|7.81|13|2023-02-15|15/12/2022|0.02|3.49|186500000|170880000|3.0899999141693|1|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000|4.0199999809265|1
2023-05-28 09:41:41|04956|7642|DMP|4.19B|4190000000|47|443362|-31.61|33|2023-08-22|15/06/2023||0.9513||1232000000|47|1|2023-05-31|15/03/2023|||||47|1
2023-05-28 09:41:47|04957|7486|DOW|2.36B|2360000000|3.52|3222847|-38.78|19|2023-02-09|15/12/2022|0.1|19.00|5690000000|5710000000|3.9000000953674|1|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000|5.6100001335144|1
2023-05-28 09:41:55|04958|9260|ELD|1.03B|1030000000|6.56|1192872|-51.52|18|2023-05-22|15/03/2023|0.31|42.00|1660000000|1462000000|7|1|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|13.25|1
2023-05-28 09:42:02|04959|947762|EML|246.83M|246830000|0.66|2387691|-55.25|26|2023-08-21|15/06/2023||0.01||122500000|0.66000002622604|1|2023-05-29|15/03/2023|||||0.66000002622604|1
2023-05-28 09:42:09|04960|32564|EVN|6.37B|6370000000|3.47|9992390|-6.97|31|2023-08-17|15/06/2023||0.14||1233000000|3.4700000286102|1|2023-05-29|15/03/2023|||||3.4700000286102|1
2023-05-28 09:42:15|04961|14268|FPH|12.89B|12890000000|22.48|493685|24.89|12|2023-05-25|15/03/2023|||||23.540000915527|1|2023-02-16|15/12/2022|||||23.35000038147|1
2023-05-28 09:42:21|04962|13822|FBU|3.7B|3700000000|4.76|1024329|-3.64|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2023-05-28 09:42:26|04963|7385|FLT|4.54B|4540000000|20.84|1030713|2.21|21|2023-08-24|15/06/2023||0.3685||1090000000|20.840000152588|1|2023-05-29|15/03/2023|||||20.840000152588|1
2023-05-28 09:42:32|04964|628|FMG|60.35B|60350000000|19.62|6557243|0.15|21|2023-08-28|15/06/2023||0.9198||7933000000|19.620000839233|1|2023-04-23|15/03/2023|0.00||||21.489999771118|1
2023-05-28 09:42:38|04965|32466|GEM|867.78M|867780000|1.07|1214527|-7.36|24|2023-08-22|15/06/2023|||||1.0700000524521|1|2023-04-19|15/03/2023|||||1.2450000047684|1
2023-05-28 09:42:43|04966|40369|GOR|1.89B|1890000000|1.75|4383005|34.62|22|2023-08-29|15/06/2023||0.0626||245620000|1.75|1|2023-04-23|15/03/2023|||||1.8150000572205|1
2023-05-28 09:42:48|04967|638|GMG|37.59B|37590000000|19.81|3666894|-0.2|19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|19.889999389648|1|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000|20.5|1
2023-05-28 09:42:53|04968|637|GPT|8.16B|8160000000|4.26|5430790|-10.5|19|2023-02-13|15/12/2022|-0.03|15.00|409800000|426040000|4.5|1|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000|4.3000001907349|1
2023-05-28 09:43:00|04969|7471|GNC|1.73B|1730000000|7.74|863576|-17.57|21|2023-05-10|15/03/2023|0.89|45.10|4540000000|3070000000|6.9499998092651|1|2023-03-01|15/12/2022|||||7.8699998855591|1
2023-05-28 09:43:05|04970|18522|GOZ|2.36B|2360000000|3.13|726348|-18.91|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|3.2599999904633|1|2022-08-16|15/06/2022|0.11|12.00|156000000||3.7400000095367|1
2023-05-28 09:43:10|04971|7355|GUD|1.24B|1240000000|8.8|338415|-22.47|18|2023-02-06|15/12/2022|0.32|34.50|517000000|322450000|8.4499998092651|1|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000|8.7799997329712|1
2023-05-28 09:43:16|04972|7228|HVN|4.35B|4350000000|3.49|4488033|-20.14|33|2023-05-29|15/03/2023|||||3.4900000095367|1|2023-02-27|15/12/2022|0.29|25.35|2210000000|2249000000|4.1799998283386|1
2023-05-28 09:43:25|04973|947866|HUB|2.05B|2050000000|25.6|248558|6.62|27|2023-08-21|15/06/2023||33.00||143000000|25.60000038147|1|2023-05-31|15/03/2023|||||25.60000038147|1
2023-05-28 09:43:30|04974|961867|IEL|7.18B|7180000000|25.82|874022|11.29|15|2023-02-06|15/12/2022|0.29|21.00|501800000|419200000|32.119998931885|1|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000|27.870000839233|1
2023-05-28 09:43:36|04975|7714|IGO|10.78B|10780000000|14.25|3252681|17.57|31|2023-04-27|15/03/2023|||235700000|324000000|13.39999961853|1|2023-01-30|15/12/2022|0.78|22.60|253100000|248000000|15.810000419617|1
2023-05-28 09:43:43|04976|7635|ILU|4.77B|4770000000|11.2|1658687|6.1|32|2023-08-22|15/06/2023||32.00||717680000|11.199999809265|1|2023-04-19|15/03/2023|||256700000||11.550000190735|1
2023-05-28 09:43:49|04977|7569|IPL|5.88B|5880000000|3.03|8124018|-13.43|20|2023-05-22|15/03/2023|0.07|24.00|2610000000|2719000000|3.0199999809265|1|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000|3.7400000095367|1
2023-05-28 09:43:54|04978|7553|INA|1.75B|1750000000|4.29|1264057|8.88|16|2023-02-21|15/12/2022|0.08|11.00|173600000|143360000|4.6199998855591|1|2022-08-24|15/06/2022|0.15|13.00|206700000|202040000|4.6700000762939|1
2023-05-28 09:44:00|04979|993193|ING|1.1B|1100000000|2.95|1179781|5.73|15|2023-02-15|15/12/2022|0.05||1510000000||2.7699999809265|1|2022-08-17|15/06/2022|-0.01||1330000000||2.9800000190735|1
2023-05-28 09:44:06|04980|627|IAG|12.66B|12660000000|5.2|6167593|16.33|19|2023-02-09|15/12/2022|0.18|7.05|7450000000|3780000000|4.8000001907349|1|2022-08-12|15/06/2022|0.07|1.30|7020000000|3941000000|4.6100001335144|1
2023-05-28 09:44:12|04981|7379|IVC|1.78B|1780000000|12.41|591577|12.92|27|2023-08-21|15/06/2023||15.00|||12.409999847412|1|2023-05-31|15/03/2023|||||12.409999847412|1
2023-05-28 09:44:17|04982|7333|IFL|1.92B|1920000000|2.92|2029056|-10.38|19|2023-02-22|15/12/2022|-0.01|17.30|999400000|751390000|3.4772300720215|1|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000|3.1584010124206|1
2023-05-28 09:44:23|04983|942738|IPH|1.85B|1850000000|7.87|702204|0.9|15|2023-02-15|15/12/2022|0.13|18.00|224100000|185950000|8.3000001907349|1|2022-08-17|15/06/2022|0.13|19.00|187600000|193750000|8.6800003051758|1
2023-05-28 09:44:29|04984|7558|IRE|1.91B|1910000000|10.42|737688|1.56|25|2023-08-17|15/06/2023||12.00||315800000|10.420000076294|1|2023-05-29|15/03/2023|||||10.420000076294|1
2023-05-28 09:44:34|04985|7220|JHX|16.69B|16690000000|37.85|1354430|5.29|39|2023-08-11|15/06/2023||0.3053||855220000|37.849998474121|1|2023-05-15|15/03/2023|0.33|0.3222|917800000|903440000|34.150001525879|1
2023-05-28 09:44:39|04986|32565|JHG|6.66B|6660000000|39.14|110928|1.06|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2023-05-28 09:44:45|04987|7274|JBH|4.81B|4810000000|44.03|533210|-5.15|34|2023-08-07|15/06/2023||113.00||1970000000|44.029998779297|1|2023-05-31|15/03/2023||||1830000000|44.029998779297|1
2023-05-28 09:44:49|04988|985811|KGN|470.78M|470780000|4.43|440261|23.06|19|2023-08-21|15/06/2023||||231800000|4.4299998283386|1|2023-05-31|15/03/2023|||||4.4299998283386|1
2023-05-28 09:44:55|04989|626|LLC|5.29B|5290000000|7.74|2582686|-28.2|25|2023-08-14|15/06/2023||0.3562||5382000000|7.7399997711182|1|2023-05-31|15/03/2023|||||7.7399997711182|1
2023-05-28 09:45:02|04990|960731|LNK|1.03B|1030000000|2.01|1259476|-55.33|16|2023-02-22|15/12/2022|-0.8|10.47|592500000|581680000|2.1199998855591|1|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000|4.2800002098083|1
2023-05-28 09:45:08|04991|7473|LYC|6.88B|6880000000|7.37|6626506|-21.43|28|2023-08-24|15/06/2023||0.11||214000000|7.3699998855591|1|2023-05-03|15/03/2023|0.09|0.09|237100000|229230000|6.3400001525879|1
2023-05-28 09:45:14|04992|624|MQG|64.34B|64340000000|174|860670|-4.92|32|2023-07-27|15/06/2023|||||174|1|2023-05-04|15/03/2023|7.31|713.73|16010000000|9983000000|179.10000610352|1
2023-05-28 09:45:20|04993|32451|MFG|1.42B|1420000000|7.83|1129807|-47.38|19|2023-02-16|15/12/2022|0.46|125.70|198900000|365150000|9.4499998092651|1|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000|15|1
2023-05-28 09:45:25|04994|946358|MPL|9.84B|9840000000|3.57|9238158|11.91|18|2023-08-25|15/06/2023||0.0896||3940000000|3.5699999332428|1|2023-05-31|15/03/2023|||||3.5699999332428|1
2023-05-28 09:45:31|04995|962367|MP1|1.08B|1080000000|6.84|1958467|-3.93|27|2023-08-22|15/06/2023||-2.00||71100000|6.8400001525879|1|2023-04-27|15/03/2023|||38100000||4.1599998474121|1
2023-05-28 09:45:37|04996|7590|MSB|878.75M|878750000|1.08|1843916|9.09|34|2023-08-29|15/06/2023||-0.0393||3640000|1.0800000429153|1|2023-05-25|15/03/2023|-0.0253|-0.0332|1940000|2140000|1.0549999475479|1
2023-05-28 09:45:42|04997|7566|MTS|3.45B|3450000000|3.56|3549380|-15.84|21|2023-06-26|15/04/2023||0.1476||4817000000|3.5599999427795|1|2023-03-29|15/01/2023|||||3.920000076294|1
2023-05-28 09:45:48|04998|7720|MIN|13.43B|13430000000|69.82|1095523|13.92|19|2023-02-24|15/12/2022|2.02|47.00|2350000000|1419000000|85.029998779297|1|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000|59.930000305176|1
2023-05-28 09:45:54|04999|7619|MGR|9.08B|9080000000|2.3|14120327|3.14|32|2023-08-16|15/06/2023||7.00||1306000000|2.2999999523163|1|2023-04-28|15/03/2023|||||2.329999923706|1
2023-05-28 09:46:00|05000|7311|MND|1.21B|1210000000|12.52|278928|18.11|30|2023-08-22|15/06/2023||0.2426||986000000|12.520000457764|1|2023-05-31|15/03/2023|||||12.520000457764|1
2023-05-28 09:46:06|05001|18557|NAN|1.55B|1550000000|5.14|1198632|40.05|28|2023-08-21|15/06/2023||1.48||85170000|5.1399998664856|1|2023-05-29|15/03/2023|||||5.1399998664856|1
2023-05-28 09:46:14|05002|7788|NAB|82.11B|82110000000|26.23|6056524|-17.2|31|2023-08-08|15/06/2023|||||26.229999542236|1|2023-05-03|15/03/2023|1.22|125.60|23760000000|10497000000|29.090000152588|1
2023-05-28 09:46:25|05003|102032|NSR|3.4B|3400000000|2.52|4968584|6.78|28|2023-08-23|15/06/2023||6.00||170000000|2.5199999809265|1|2023-05-31|15/03/2023|||||2.5199999809265|1
2023-05-28 09:46:31|05004|102006|NEA|1.05B|1050000000|2.100|3435096|76.47|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2023-05-28 09:46:36|05005|1055094|NWL|3.15B|3150000000|12.93|295162|3.52|13|2023-02-14|15/12/2022|0.13||99810000||13.090000152588|1|2022-08-23|15/06/2022|0.12||86660000||13.119999885559|1
2023-05-28 09:46:42|05006|7695|NCM|23.1B|23100000000|25.9|4295777|4.69|25|2023-08-17|15/06/2023||0.4277||2590000000|25.89999961853|1|2023-04-26|15/03/2023|0.00||||28.629999160767|1
2023-05-28 09:46:48|05007|41354|NWS|16.33B|16330000000|28.19|141051|16.06|36|2023-08-03|15/06/2023||0.1242||3710000000|28.190000534058|1|2023-05-11|15/03/2023|0.1353|0.0714|3680000000|3510000000|25.200000762939|1
2023-05-28 09:46:54|05008|40380|NXT|6.25B|6250000000|12.61|2000916|16.98|17|2023-02-21|15/12/2022|-0.01|0.40|159700000|137000000|10.007080078125|1|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|11.007789611816|1
2023-05-28 09:47:03|05009|14292|NHF|3.97B|3970000000|8.22|1292769|11.68|22|2023-08-21|15/06/2023||0.1849||1480000000|8.2200002670288|1|2023-05-31|15/03/2023|||||8.2200002670288|1
2023-05-28 09:47:08|05010|1089517|NIC|2.56B|2560000000|0.845|8448505|-31.3|11|2023-08-28|15/06/2023||0.06||836920000|0.84500002861023|1|2023-04-26|15/03/2023|||487900000||0.94999998807907|1
2023-05-28 09:47:13|05011|985597|NEC|3.15B|3150000000|1.93|4525584|-13.84|15|2023-02-23|15/12/2022|0.11|11.50|1410000000|1322000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.60|1360000000|1322000000|1.9800000190735|1
2023-05-28 09:47:19|05012|39197|NST|14.44B|14440000000|12.55|4858026|43.92|32|2023-08-24|15/06/2023||0.26||2059000000|12.550000190735|1|2023-04-26|15/03/2023|0.00|||363000000|13.590000152588|1
2023-05-28 09:47:24|05013|13870|NWH|997.26M|997260000|2.21|1847991|11.34|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|2.9500000476837|1|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000|2.2599999904633|1
2023-05-28 09:47:30|05014|7506|NUF|2.08B|2080000000|5.47|933176|1.86|31|2023-05-17|15/03/2023|0.38||1950000000||5.3499999046326|1|2023-03-01|15/12/2022|||||5.8099999427795|1
2023-05-28 09:47:35|05015|1167776|NXL|312.74M|312740000|0.98|579160|-2|10|2023-08-21|15/06/2023|||||0.98500001430511|1|2023-05-31|15/03/2023|||||0.98500001430511|1
2023-05-28 09:47:41|05016|7600|OSH|8.39B|8390000000|4.04|8326244|0|21|2022-02-22|15/12/2021||0.14||960360000|4.039999961853|1|2021-10-25|15/09/2021|||408800000|406000000|4.3299999237061|1
2023-05-28 09:47:46|05017|18532|OBL|750.11M|750110000|2.69|605489|-20.41|16|2023-02-16|15/12/2022|-0.16|2.00|11020000|79910000|3.9400000572205|1|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000|4.4699997901917|1
2023-05-28 09:47:52|05018|7420|ORI|6.96B|6960000000|15.32|1174002|-7.43|22|2023-08-09|15/06/2023|||||15.319999694824|1|2023-05-10|15/03/2023|0.3081|0.3081|4000000000|3170000000|16.420000076294|1
2023-05-28 09:47:58|05019|7710|ORG|14.37B|14370000000|8.35|7787699|22.08|32|2023-08-16|15/06/2023||21.00||6833000000|8.3500003814697|1|2023-05-29|15/03/2023|||||8.3500003814697|1
2023-05-28 09:48:03|05020|985599|ORA|2.8B|2800000000|3.33|1986104|-13.95|17|2023-08-16|15/06/2023||10.65||2238000000|3.329999923706|1|2023-05-31|15/03/2023|||||3.329999923706|1
2023-05-28 09:48:10|05021|7474|OZL|9.46B|9460000000|28.19|2248206|21.77|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2023-05-28 09:48:16|05022|14249|PDL|1.86B|1860000000|5.18|2195619|1.37|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2023-05-28 09:48:22|05023|7674|PRN|781.22M|781220000|1.145|1750277|76.15|30|2023-08-30|15/06/2023||0.0792||1237000000|1.1449999809265|1|2023-05-31|15/03/2023|||||1.1449999809265|1
2023-05-28 09:48:27|05024|7625|PPT|2.75B|2750000000|24.63|429981|-21.78|31|2023-08-23|15/06/2023||116.77||648110000|24.629999160767|1|2023-04-27|15/03/2023|||||23.819999694824|1
2023-05-28 09:48:33|05025|13576|PRU|2.51B|2510000000|1.835|5632383|-3.67|34|2023-05-29|15/03/2023||||67600000|1.835000038147|1|2023-02-21|15/12/2022|0.13|7.80|665000000||1.8849999904633|1
2023-05-28 09:48:39|05026|948096|PLS|13.61B|13610000000|4.540|35603694|56.01|15|2023-02-23|15/12/2022|0.41||2180000000||4.2600002288818|1|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|3.0499999523163|1
2023-05-28 09:48:44|05027|10545|PTM|962.13M|962130000|1.68|904278|-6.67|19|2023-02-22|15/12/2022|0.06|11.60|102400000|134640000|2.2999999523163|1|2022-08-24|15/06/2022|0.07|8.60|120900000|118270000|1.8400000333786|1
2023-05-28 09:48:49|05028|1137433|PBH|431.21M|431210000|1.41|2309712|-51.55|16|2023-04-27|15/03/2023|||106600000|819000000|1.5249999761581|1|2023-02-27|15/12/2022|-0.58|-36.21|178100000|156570000|1.4049999713898|1
2023-05-28 09:49:01|05029|32481|PNV|1.07B|1070000000|1.55|2685296|26.53|20|2023-08-25|15/06/2023||-0.60||29350000|1.5499999523163|1|2023-05-31|15/03/2023||||11900000|1.5499999523163|1
2023-05-28 09:49:07|05030|7738|PMV|3.75B|3750000000|23.53|288439|6.6|31|2023-06-28|15/04/2023|||||23.530000686646|1|2023-03-23|15/01/2023|1.09|102.00|916000000|865670000|25.799999237061|1
2023-05-28 09:49:13|05031|8583|HLS|1.75B|1750000000|3.080|2318715|-27.53|26|2023-08-22|15/06/2023||0.087||929320000|3.079999923706|1|2023-05-31|15/03/2023|||||3.079999923706|1
2023-05-28 09:49:18|05032|948097|PME|6.25B|6250000000|59.88|197284|46.87|25|2023-08-16|15/06/2023||30.00||64950000|59.880001068115|1|2023-05-31|15/03/2023|||||59.880001068115|1
2023-05-28 09:49:24|05033|985603|QAN|11.26B|11260000000|6.43|9423411|17.77|29|2023-08-24|15/06/2023||0.3411||9395000000|6.4299998283386|1|2023-05-31|15/03/2023|||||6.4299998283386|1
2023-05-28 09:49:30|05034|8592|QBE|21.95B|21950000000|14.71|3882579|18.63|25|2023-08-10|15/06/2023||0.49||7444000000|14.710000038147|1|2023-05-11|15/03/2023|||||15.210000038147|1
2023-05-28 09:49:36|05035|14304|QUB|5.3B|5300000000|3|3428339|0.92|21|2023-08-24|15/06/2023||0.0573||1442000000|3|1|2023-05-31|15/03/2023|||||3|1
2023-05-28 09:49:42|05036|14307|RMS|1.3B|1300000000|1.32|6145870|1.54|24|2023-05-31|15/03/2023||||137000000|1.3200000524521|1|2023-02-20|15/12/2022|0.03|5.40|304800000||0.83499997854233|1
2023-05-28 09:49:48|05037|8604|RHC|13.1B|13100000000|57.44|466736|-26.74|24|2023-08-24|15/06/2023||1.49||3890000000|57.439998626709|1|2023-05-31|15/03/2023||||3860000000|57.439998626709|1
2023-05-28 09:49:53|05038|8599|REA|18.21B|18210000000|137.81|200245|22.24|34|2023-08-11|15/06/2023||2.16||724200000|137.80999755859|1|2023-05-11|15/03/2023|||269000000||137.64999389648|1
2023-05-28 09:49:59|05039|8601|REH|11.64B|11640000000|18.02|422770|18.32|22|2023-05-31|15/03/2023|||||18.020000457764|1|2023-02-21|15/12/2022|0.29|26.25|4440000000|3422000000|16.75|1
2023-05-28 09:50:05|05040|32462|RRL|1.47B|1470000000|1.95|4590074|-2.26|32|2023-05-31|15/03/2023|||||1.9500000476837|1|2023-02-22|15/12/2022|-0.04|11.50|537300000|529330000|1.8949999809265|1
2023-05-28 09:50:11|05041|977693|RWC|3.26B|3260000000|4.16|2390541|8.9|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2023-05-28 09:50:16|05042|8610|RMD|48.57B|48570000000|33.310|977139|16.8|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2023-05-28 09:50:22|05043|8616|RSG|1B|1000000000|0.47|15650364|90.75|24|2023-02-22|15/12/2022||3.00||367910000|0.25|1|2022-08-25|15/06/2022||2.00||345510000|0.26879999041557|1
2023-05-28 09:50:27|05044|8607|RIO|174.82B|174820000000|107.77|1316649|-4.96|24|2023-07-26|15/06/2023||4.23||27622000000|107.76999664307|1|2023-04-19|15/03/2023|||||121.83999633789|1
2023-05-28 09:50:33|05045|8656|STO|24.29B|24290000000|7.45|9955811|-9.59|15|2023-02-13|15/12/2022||0.39||1884000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2023-05-28 09:50:38|05046|102935|SCG|14.15B|14150000000|2.73|10454986|-6.83|17|2023-02-21|15/12/2022|-0.03|9.00|1280000000|1288000000|2.9100000858307|1|2022-08-22|15/06/2022|0.09|9.50|1180000000|1379000000|2.7799999713898|1
2023-05-28 09:50:44|05047|8624|SEK|8.48B|8480000000|23.95|933534|-2.84|32|2023-08-15|15/06/2023||34.60||633000000|23.950000762939|1|2023-05-29|15/03/2023|||||23.950000762939|1
2023-05-28 09:50:50|05048|8626|SVW|8.78B|8780000000|24.16|600508|28.37|30|2023-08-17|15/06/2023||91.67||4454000000|24.159999847412|1|2023-05-31|15/03/2023|||||24.159999847412|1
2023-05-28 09:50:55|05049|40384|RGN|2.81B|2810000000|2.48|3205506|-16.5|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|2.7999999523163|1|2022-08-15|15/06/2022|0.05|9.00|177500000|188470000|2.9100000858307|1
2023-05-28 09:51:01|05050|32454|SLR|976.24M|976240000|1.05|6228622|-30.69|17|2023-02-20|15/12/2022|-0.02|4.80|292600000||1.085000038147|1|2022-08-16|15/06/2022|0.04||327000000||1.4700000286102|1
2023-05-28 09:51:07|05051|8629|SGM|2.7B|2700000000|14.28|614732|-19.64|31|2023-08-25|15/06/2023||55.75||4337000000|14.279999732971|1|2023-05-29|15/03/2023|||||14.279999732971|1
2023-05-28 09:51:13|05052|14315|SKC|1.6B|1600000000|2.12|399913|-14.52|33|2023-08-23|15/06/2023|||||2.1199998855591|1|2023-05-31|15/03/2023|||||2.1199998855591|1
2023-05-28 09:51:19|05053|8635|SHL|16.29B|16290000000|34.65|1104411|-5.09|26|2023-08-17|15/06/2023||0.6988||3930000000|34.650001525879|1|2023-05-29|15/03/2023|||||34.650001525879|1
2023-05-28 09:51:24|05054|953541|S32|17.83B|17830000000|3.93|17462820|-16.56|16|2023-02-14|15/12/2022||0.21||4515000000|4.5799999237061|1|2022-08-25|15/06/2022||0.35||5461000000|4.2300000190735|1
2023-05-28 09:51:30|05055|8640|SKI|5.04B|5040000000|2.87|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||2.75|1|2021-08-24|15/06/2021|0.01|1.00|121000000||2.8199999332428|1
2023-05-28 09:51:35|05056|8670|SPK|9.01B|9010000000|4.89|917406|13.46|31|2023-08-18|15/06/2023|||||4.8899998664856|1|2023-05-29|15/03/2023|||||4.8899998664856|1
2023-05-28 09:51:41|05057|8620|SBM|440.93M|440930000|0.54|5998048|-54.62|18|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|0.62999999523163|1|2022-08-25|15/06/2022|-0.23||355900000|488740000|0.95999997854233|1
2023-05-28 09:51:47|05058|32444|SGR|2B|2000000000|1.18|10011545|-57.01|32|2023-08-24|15/06/2023||0.50||834880000|1.1749999523163|1|2023-05-31|15/03/2023|||||1.1749999523163|1
2023-05-28 09:51:51|05059|102031|SDF|6.15B|6150000000|5.94|2573444|16.93|15|2023-02-21|15/12/2022|0.09|9.90|664100000|498000000|5.6399998664856|1|2022-08-16|15/06/2022|0.07|11.50|609000000|546000000|5.4000000953674|1
2023-05-28 09:51:57|05060|8631|SGP|10.34B|10340000000|4.34|8623874|11|24|2023-08-24|15/06/2023||18.00||1512000000|4.3400001525879|1|2023-04-25|15/03/2023|||||4.2699999809265|1
2023-05-28 09:52:03|05061|8659|SUN|16.54B|16540000000|13.06|3107127|6.53|27|2023-08-09|15/06/2023||57.65||7071000000|13.060000419617|1|2023-05-31|15/03/2023|||||13.060000419617|1
2023-05-28 09:52:08|05062|8658|SUL|2.67B|2670000000|11.81|872095|25.5|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|11.970000267029|1|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000|10.569999694824|1
2023-05-28 09:52:15|05063|18484|SYD|23.53B|23530000000|8.72|48232730|0|26|2022-04-20|15/03/2022|||||8.7200002670288|1|2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000|8.7200002670288|1
2023-05-28 09:52:21|05064|8664|TAH|2.5B|2500000000|1.125|11040045|11.39|32|2023-08-17|15/06/2023||0.80||1219000000|1.125|1|2023-05-29|15/03/2023|||||1.125|1
2023-05-28 09:52:27|05065|8679|TNE|5.44B|5440000000|16.76|891185|60.69|19|2023-05-21|15/03/2023||11.63||197980000|15.25|1|2022-11-22|15/09/2022|0.17|16.00|196200000|189520000|12.35000038147|1
2023-05-28 09:52:32|05066|8677|TLS|50.32B|50320000000|4.36|21869525|11.78|31|2023-08-17|15/06/2023||8.40||11480000000|4.3600001335144|1|2023-05-29|15/03/2023|||||4.3600001335144|1
2023-05-28 09:52:39|05067|13578|TPG|10.16B|10160000000|5.47|1316289|-5.69|26|2023-08-24|15/06/2023||0.1031||2660000000|5.4699997901917|1|2023-05-31|15/03/2023|||||5.4699997901917|1
2023-05-28 09:52:45|05068|8668|TCL|44.95B|44950000000|14.59|5239649|1.39|31|2023-08-08|15/06/2023||8.50||1710000000|14.590000152588|1|2023-05-31|15/03/2023|||||14.590000152588|1
2023-05-28 09:52:50|05069|32563|TWE|8.49B|8490000000|11.76|2458593|0.6|19|2023-02-14|15/12/2022|0.26|22.75|1310000000|1256000000|14.189999580383|1|2022-08-17|15/06/2022|0.21|21.35|1230000000|1212000000|12.569999694824|1
2023-05-28 09:52:56|05070|1080079|URW|||3.59|369571|-29.19}|19|2023-07-27|15/06/2023|||||3.5899999141693|1|2023-04-26|15/03/2023|||1270000000||4.0100002288818|1
2023-05-28 09:53:01|05071|1159126|UMG|1.26B|1260000000|4.21|1412091|11.67|13|2023-05-16|15/03/2023|-0.05|11.00|756600000|690390000|4.3899998664856|1|2023-03-01|15/12/2022|||||3.5699999332428|1
2023-05-28 09:53:07|05072|7791|VCX|8.63B|8630000000|1.895|9488495|1.07|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2.0099999904633|1|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000|2.0699999332428|1
2023-05-28 09:53:11|05073|963730|VUK|3.92B|3920000000|2.89|2348610|7.04|0||
2023-05-28 09:53:16|05074|1088709|VEA|4.95B|4950000000|3.22|3462782|10.27|21|2023-08-21|15/06/2023||0.1573||12952000000|3.2200000286102|1|2023-04-25|15/03/2023|||||3.0999999046326|1
2023-05-28 09:53:22|05075|8646|SOL|11.92B|11920000000|33.05|406451|29.43|17|2023-03-21|15/01/2023|1.42||290500000||27.670000076294|1|2022-09-23|15/07/2022|2.03||1510000000||26.957914352417|1
2023-05-28 09:53:27|05076|986103|WPR|1.77B|1770000000|2.64|1639241|7.32|12|2023-02-27|15/12/2022|-0.12|8.00|82000000|74790000|2.7300000190735|1|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000|2.5499999523163|1
2023-05-28 09:53:32|05077|39194|WEB|2.91B|2910000000|7.6|1380952|27.3|25|2023-05-23|15/03/2023|0.03||188600000||7.460000038147|1|2023-05-16|15/06/2023||||171020000|7.1700000762939|1
2023-05-28 09:53:38|05078|8712|WES|55.51B|55510000000|48.93|1614972|4.71|34|2023-08-25|15/06/2023||0.9733||7130000000|48.930000305176|1|2023-05-29|15/03/2023||||6730000000|48.930000305176|1
2023-05-28 09:53:44|05079|994040|WGX|734.12M|734120000|1.55|2672567|13.97|22|2023-04-25|15/03/2023|||||1.4400000572205|1|2023-01-24|15/12/2022|-0.02|4.10|155000000|155000000|1.2949999570847|1
2023-05-28 09:53:51|05080|8706|WBC|73.3B|73300000000|20.92|6500233|-13.16|32|2023-08-15|15/06/2023|||||20.920000076294|1|2023-05-07|15/03/2023|1.08|106.20|21900000000|10842000000|21.35000038147|1
2023-05-28 09:53:57|05081|10547|WHC|5.4B|5400000000|6.3|7997102|22.57|33|2023-08-24|15/06/2023||93.00||2260000000|6.3000001907349|1|2023-05-31|15/03/2023|||||6.3000001907349|1
2023-05-28 09:54:02|05082|976093|WTC|24.66B|24660000000|74.9|480110|79.75|19|2023-08-23|15/06/2023||0.3996||441340000|74.900001525879|1|2023-05-31|15/03/2023|||||74.900001525879|1
2023-05-28 09:54:07|05083|8721|WDS|66.23B|66230000000|34.88|4401982|15.73|27|2023-08-22|15/06/2023||1.13||7391000000|34.880001068115|1|2023-04-20|15/03/2023|||4330000000|4220000000|33.860000610352|1
2023-05-28 09:54:13|05084|8720|WOW|46.1B|46100000000|37.98|1997376|11.15|36|2023-08-23|15/06/2023||0.5985||14670000000|37.979999542236|1|2023-05-02|15/03/2023|||16340000000|16210000000|38.900001525879|1
2023-05-28 09:54:19|05085|8718|WOR|8.43B|8430000000|16.02|1432812|7.09|32|2023-08-22|15/06/2023||0.3624||6280000000|16.020000457764|1|2023-05-31|15/03/2023|||||16.020000457764|1
2023-05-28 09:54:24|05086|102040|XRO|16.72B|16720000000|110.67|492186|26.52|20|2023-05-17|15/03/2023||0.2146||746540000|92.389999389648|1|2023-03-01|15/12/2022|||||77.699996948242|1
2023-05-28 09:54:32|05087|948170|ZIP|436.26M|436260000|0.57|5012012|-33.33|30|2023-08-23|15/06/2023||-0.2179||314410000|0.56999999284744|1|2023-04-19|15/03/2023|||182100000||0.51999998092651|1
2023-05-28 09:54:38|05088|320|ABBN|64.88B|64880000000|33.7|3989846|14.78|40|2023-07-20|15/06/2023||0.4828||8060000000|33.700000762939|1|2023-04-25|15/03/2023|0.56|0.458|7860000000|7560000000|31.670000076294|1
2023-05-28 09:54:45|05089|949649|ADXN|11.2M|11200000|0.126|369933|-78.46|23|2023-08-07|15/06/2023||-0.0067||300000|0.12600000202656|1|2023-05-11|15/03/2023|-0.04|-0.0083|502000|300000|0.13099999725819|1
2023-05-28 09:54:52|05090|317|ADEN|4.71B|4710000000|28.19|686889|-24.12|40|2023-08-03|15/06/2023||0.8092||5870000000|28.190000534058|1|2023-05-03|15/03/2023|0.72|0.7471|5890000000|5880000000|30.110000610352|1
2023-05-28 09:54:57|05091|949648|ADVN|94.17M|94170000|129|46|-10.42|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2023-05-28 09:55:02|05092|949650|AEVS|1.58B|1580000000|18.7|7870|1.63|13|2023-03-31|15/12/2022|0.15||441800000||18.299999237061|1|2022-09-16|15/06/2022|0.55||525300000||19.200000762939|1
2023-05-28 09:55:07|05093|949651|AIRE|34.42M|34420000|0.555|8311|-13.28|15|2023-04-27|15/12/2022|-0.05||82020000||0.60000002384186|1|2022-09-30|15/06/2022|0.02||67700000||0.55000001192093|1
2023-05-28 09:55:12|05094|1128773|ALCC|35.34B|35340000000|71.68|1297528|0.06|19|2023-08-15|15/06/2023||0.6356||2360000000|71.680000305176|1|2023-05-09|15/03/2023|0.7|0.6122|2330000000|2240000000|66.379997253418|1
2023-05-28 09:55:17|05095|48533|ALLN|2.48B|2480000000|150|31186|-15.45|19|2023-03-01|15/12/2022|4.36||251500000|109600000|154.19999694824|1|2022-08-24|15/06/2022|5.01|4.24|259200000||157.80000305176|1
2023-05-28 09:55:22|05096|949654|ALPN|95.79M|95790000|10.90|6491|-19.26|15|2023-04-06|15/12/2022|-0.44||527000||11.60000038147|1|2022-09-19|15/06/2022|-2.82||1090000||12.5|1
2023-05-28 09:55:28|05097|949655|ALSN|2.35B|2350000000|187.4|11231|-5.45|24|2023-07-19|15/06/2023|||||187.39999389648|1|2023-05-29|15/03/2023|||||187.39999389648|1
2023-05-28 09:55:33|05098|48525|AMS|1.73B|1730000000|6.63|2083885|-41.82|20|2018-10-22|15/09/2018|0.80|0.27||415150000|32.130001068115|1|2018-07-23|15/06/2018|-1.17|-0.45|215100000|213250000|48.569999694824|1
2023-05-28 09:55:38|05099|949657|APGN|557.06M|557060000|186|1879|3.33|15|2023-03-15|15/12/2022|4.42||170800000|165000000|169|1|2022-07-29|15/06/2022|3.39||141700000||181.5|1
2023-05-28 09:55:43|05100|48552|ARBNO|709.6M|709600000|10.38|71359|-32.16|19|2023-02-28|15/12/2022|0.13||571200000|571500000|12.640000343323|1|2022-08-23|15/06/2022|0.17||630900000|636250000|12.619999885559|1
2023-05-28 09:55:48|05101|955643|ARONL|3.81M|3810000|0.260|6969|-87.38|6|2018-07-16|15/12/2017|-0.22||2790000||5.3000001907349|1|2018-01-22|15/09/2017|0.09||7070000||6.8000001907349|1
2023-05-28 09:55:54|05102|49837|ARYN|1.5B|1500000000|1.514|2715910|62.8|28|2023-09-29|15/07/2023||||545000000|1.5140000581741|1|2023-05-30|15/04/2023||||534000000|1.5140000581741|1
2023-05-28 09:55:59|05103|48538|ASCN|337.91M|337910000|9.41|78575|19.87|31|2023-08-08|15/06/2023|||||9.4099998474121|1|2023-05-29|15/03/2023|||||9.4099998474121|1
2023-05-28 09:56:04|05104|1072993|ASWN|20.51M|20510000|1.75|2138|-31.37|12|2023-03-16|15/12/2022|0.04||10830000||2.0499999523163|1|2022-08-25|15/06/2022|0.08||7370000||2.5999999046326|1
2023-05-28 09:56:09|05105|949660|AUTON|660.46M|660460000|142.4|5167|18.47|15|2023-03-01|15/12/2022|3.33||915800000|954000000|136.39999389648|1|2022-07-27|15/06/2022|-3.81||888700000|915000000|96.199996948242|1
2023-05-28 09:56:15|05106|949661|BANB|7.01B|7010000000|93.5|74036|26.87|28|2023-07-27|15/06/2023||||681000000|93.5|1|2023-05-31|15/03/2023|||||93.5|1
2023-05-28 09:56:21|05107|322|BALN|6.41B|6410000000|141.6|133604|-14.95|23|2023-05-31|15/03/2023|||||141.60000610352|1|2023-03-09|15/12/2022|12.12||6920000000||157|1
2023-05-28 09:56:27|05108|949723|LINN|475.19M|475190000|585|19|-2.5|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2023-05-28 09:56:33|05109|48544|BCVN|7.72B|7720000000|89.85|86815|12.38|36|2023-08-17|15/06/2023|||||89.849998474121|1|2023-05-29|15/03/2023|||||89.849998474121|1
2023-05-28 09:56:39|05110|949664|BCGE|1.42B|1420000000|199.5|1093|22.39|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2023-05-28 09:56:45|05111|949666|BCJ|161.69M|161690000|54|58|-0.92|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2023-05-28 09:56:50|05112|955653|WKB|1.75B|1750000000|111.5|1588|-1.76|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2023-05-28 09:56:59|05113|49829|BARN|10.39B|10390000000|1,897.0|9060|-11.85|32|2023-07-13|15/05/2023||||2140000000|1897|1|2023-04-04|15/02/2023|42.87|39.62|2070000000|1960000000|1963|1
2023-05-28 09:57:03|05114|949670|BLKB|1.96B|1960000000|906|231|-0.22|1|2023-03-15|15/12/2022|||||906|1|
2023-05-28 09:57:08|05115|949676|BSLN|563.74M|563740000|47.15|28931|39.91|28|2023-08-15|15/06/2023||-0.32||62100000|47.150001525879|1|2023-05-31|15/03/2023|||||47.150001525879|1
2023-05-28 09:57:14|05116|949675|BSKP|2.6B|2600000000|62.4|4090|-0.32|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2023-05-28 09:57:19|05117|48555|BION|2.31B|2310000000|42.15|53865|-25.4|36|2023-07-21|15/06/2023|||||42.150001525879|1|2023-04-21|15/03/2023|-4.63||649000||49.5|1
2023-05-28 09:57:26|05118|48527|BEAN|5.2B|5200000000|423|19209|12.5|19|2023-03-06|15/12/2022|5||430500000|400600000|493|1|2022-07-26|15/06/2022|4.99||416400000|405700000|381.5|1
2023-05-28 09:57:31|05119|945097|BELL|1.73B|1730000000|275.5|2202|7.41|19|2023-02-10|15/12/2022|13.96||2200000000||249.5|1|2022-08-11|15/06/2022|6.4||2110000000|2120000000|257.5|1
2023-05-28 09:57:36|05120|955638|TIBN|144.53M|144530000|43.3|636|-5.87|15|2023-02-02|15/10/2022|0.66||25000000||49.099998474121|1|2022-06-27|15/04/2022|0.33||28480000||45.200000762939|1
2023-05-28 09:57:41|05121|949667|BEKN|2.17B|2170000000|234|1987|10.64|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2023-05-28 09:57:47|05122|949668|BKWB|8.55B|8550000000|162|77390|41.24|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2023-05-28 09:57:52|05123|1088124|BLS|5.55M|5550000|0.130|150620|-83.12|9|2021-09-23|15/06/2021|-0.06||444800||3.2999999523163|1|2021-04-28|15/12/2020|-0.06||9480||3.7599999904633|1
2023-05-28 09:57:57|05124|949671|BOBNN|946.51M|946510000|57.30|32273|-20.75|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2023-05-28 09:58:04|05125|48541|BOS|1.65B|1650000000|214.5|11238|4.13|31|2023-07-20|15/06/2023|||||214.5|1|2023-04-17|15/03/2023|||304500000|304500000|232.5|1
2023-05-28 09:58:10|05126|48529|BUCN|4B|4000000000|390.4|10488|13.95|34|2023-07-27|15/06/2023||8.78||882000000|390.39999389648|1|2023-04-27|15/03/2023|||970000000|866000000|393.39999389648|1
2023-05-28 09:58:16|05127|949665|BCHN|1.88B|1880000000|554|5394|16.51|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|433|1|2022-06-08|15/03/2022|9.57||382200000||497|1
2023-05-28 09:58:21|05128|949674|BRKN|965.82M|965820000|92.3|8913|12.56|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2023-05-28 09:58:26|05129|949677|BVZN|170.65M|170650000|865.00|46|15.33|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2023-05-28 09:58:31|05130|949686|BYS|1.31B|1310000000|633|1553|-18.22|28|2023-07-21|15/06/2023|||||633|1|2023-04-14|15/03/2023|||233000000|233000000|674|1
2023-05-28 09:58:36|05131|949678|CALN|337.53M|337530000|40.05|5803|-14.15|15|2023-03-03|15/12/2022|1.02|0.77|151700000|160500000|45.450000762939|1|2022-09-22|15/06/2022|1.57|1.46|172200000|159000000|42.299999237061|1
2023-05-28 09:58:41|05132|949700|GAV|257.28M|257280000|362|302|25.26|26|2023-06-29|15/03/2023|||||362|1|2023-03-01|15/12/2022|||||310|1
2023-05-28 09:58:47|05133|955629|SKIN|383.78M|383780000|35.70|1258|0|11|2022-06-01|15/03/2022|||||35.700000762939|1|2022-02-24|15/12/2021|||||32.200000762939|1
2023-05-28 09:58:55|05134|949679|CASN|9.58M|9580000|1.75|6244|-7.89|5|2018-04-11|15/12/2017|0.46||6010000||15.800000190735|1|2017-09-01|15/06/2017|-0.48||-2500000||15.949999809265|1
2023-05-28 09:58:59|05135|949688|CPE|57.09M|57090000|5.65|2283|-35.43|5|2018-02-21|15/12/2017|0.74||21270000||17.299999237061|1|2017-08-21|15/06/2017|0.74||30010000||16.5|1
2023-05-28 09:59:04|05136|949685|CMBN|2B|2000000000|68.3|85332|0.07|16|2023-02-23|15/12/2022|2.68|2.38|276000000||79.150001525879|1|2022-07-21|15/06/2022|3.08||262200000||70.300003051758|1
2023-05-28 09:59:10|05137|949682|CIE|1.69M|1690000|2.6|359|-7.14|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2023-05-28 09:59:15|05138|949681|CICN|139.45M|139450000|44|1613|-8.71|16|2023-03-02|15/12/2022|1.13||155400000|160600000|45|1|2022-08-11|15/06/2022|0.23||157700000|149020000|43.599998474121|1
2023-05-28 09:59:22|05139|326|CLN|4.42B|4420000000|13.42|815441|-27.46|40|2023-07-28|15/06/2023||0.3682||1180000000|13.420000076294|1|2023-05-05|15/03/2023|0.2469|0.2672|1200000000|1200000000|14.369999885559|1
2023-05-28 09:59:28|05140|949683|CLTN|434.38M|434380000|72.7|4271|-18.41|27|2023-08-04|15/06/2023|||||72.699996948242|1|2023-05-31|15/03/2023|||||72.699996948242|1
2023-05-28 09:59:33|05141|949687|COTNE|1.92B|1920000000|247.4|23245|33.01|27|2023-07-28|15/06/2023|||||247.39999389648|1|2023-04-14|15/03/2023||||110000000|226.80000305176|1
2023-05-28 09:59:41|05142|949680|CFT|906.31M|906310000|122|2029|12.96|24|2023-05-04|15/03/2023|||||120|1|2023-03-24|15/12/2022|5.14||463500000||111|1
2023-05-28 09:59:46|05143|48554|COPN|814.63M|814630000|50.10|12092|-6|19|2023-03-21|15/12/2022||0.89||58000000|54.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2023-05-28 09:59:51|05144|949690|CPHN|546M|546000000|91|1579|36.23|15|2023-02-21|15/12/2022|8.93|7.34|365500000|346500000|84.800003051758|1|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|70|1
2023-05-28 09:59:56|05145|949684|CLXN|71.58M|71580000|51.50|182|-26.43|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2023-05-28 10:00:03|05146|316|CSGN|3.12B|3120000000|0.79|37694933|-88.67|40|2023-07-27|15/06/2023||-0.17|||0.77999997138977|1|2023-04-24|15/03/2023|-0.41|-0.24|2730000000|3890000000|0.77999997138977|1
2023-05-28 10:00:14|05147|48549|DAE|3.85B|3850000000|226.5|11214|1.34|19|2023-02-09|15/12/2022|2.79||609000000||199.80000305176|1|2022-08-24|15/06/2022|3.38||541600000|563900000|218|1
2023-05-28 10:00:23|05148|949691|DCN|114.14M|114140000|710.00|21|6.77|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2023-05-28 10:00:29|05149|49838|DKSH|4.35B|4350000000|67|73098|-16.35|19|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|79|1|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|81.449996948242|1
2023-05-28 10:00:34|05150|48539|DOKA|1.76B|1760000000|422|6111|-8.16|27|2023-05-31|15/03/2023|||||422|1|2023-03-07|15/12/2022|10.5||1420000000|1321000000|424.5|1
2023-05-28 10:00:39|05151|949692|DESN|3.41B|3410000000|247.5|1945|-9.17|14|2022-11-29|15/09/2022|2.82||133800000||267.5|1|2022-05-31|15/03/2022|2.56||150100000||272.5|1
2023-05-28 10:00:45|05152|949693|DUFN|5.96B|5960000000|41.69|631993|6.08|29|2023-08-04|15/06/2023||-0.04||3244000000|41.689998626709|1|2023-05-10|15/03/2023|||2360000000|1970000000|43.799999237061|1
2023-05-28 10:00:50|05153|949697|ESUN|121.19M|121190000|117|205|-1.68|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2023-05-28 10:00:55|05154|1136130|EIC|2.02M|2020000|1.32|166|-70|13|2023-04-28|15/12/2022|-0.37||-387800||2.2999999523163|1|2022-08-25|15/06/2022|-3.94||-5850000||4.4000000953674|1
2023-05-28 10:01:00|05155|949695|EFGN|2.75B|2750000000|9.07|247943|31.83|15|2023-02-21|15/12/2022|0.29||990800000||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2023-05-28 10:01:05|05156|949696|ELMN|233.06M|233060000|1020|14|13.33|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2023-05-28 10:01:11|05157|48543|EMMN|5.02B|5020000000|939|2619|5.03|19|2023-03-01|15/12/2022|19.51||2210000000|2213000000|886|1|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1
2023-05-28 10:01:17|05158|48545|EMSN|16.54B|16540000000|707|13279|-12.17|39|2023-07-14|15/06/2023||||621000000|707|1|2023-04-26|15/03/2023|||614000000|615670000|790|1
2023-05-28 10:01:21|05159|949694|EDHN|1.46B|1460000000|44|1292|-5.98|0||
2023-05-28 10:01:26|05160|993559|RUSE|15.45M|15450000|6.00|1|0|15|2023-04-04|15/12/2022|-5.12||-10730000||6|1|2022-08-25|15/06/2022|5.19||18580000||6|1
2023-05-28 10:01:31|05161|48546|EVE|61.13M|61130000|13.5000|4891|-48.08|17|2023-03-09|15/12/2022|-0.01||7400000||22.924999237061|1|2022-08-25|15/06/2022|-0.03||8130000||26.25|1
2023-05-28 10:01:37|05162|949699|FTON|336.53M|336530000|22.85|7867|5.3|28|2023-08-23|15/06/2023|||||22.85000038147|1|2023-05-29|15/03/2023|||||22.85000038147|1
2023-05-28 10:01:42|05163|48534|FHZN|5.31B|5310000000|172.9|43671|6.47|30|2023-05-31|15/03/2023|||||172.89999389648|1|2023-03-08|15/12/2022|4.94|3.53|565200000|552290000|171|1
2023-05-28 10:01:48|05164|949698|FORN|1.89B|1890000000|1336|1463|1.06|28|2023-07-28|15/06/2023|||||1336|1|2023-05-31|15/03/2023|||||1336|1
2023-05-28 10:01:53|05165|1008651|GALE|3.6B|3600000000|72.25|101216|0.21|14|2023-03-06|15/12/2022|1.65||2050000000||73.5|1|2022-08-02|15/06/2022|1.67||1960000000||75.25|1
2023-05-28 10:01:59|05166|49959|GAMH|86.69M|86690000|0.558|494014|-45.72|34|2023-08-03|15/06/2023|||||0.55800002813339|1|2023-05-04|15/12/2022|||||0.80099999904633|1
2023-05-28 10:02:05|05167|39129|GEBN|16.33B|16330000000|491.3|99229|-7.51|40|2023-08-17|15/06/2023||5.47||902500000|491.29998779297|1|2023-05-02|15/03/2023|6.34|5.51|892700000|913770000|506.79998779297|1
2023-05-28 10:02:11|05168|49954|GF|5.14B|5140000000|62.8|153258|20.54|30|2023-07-20|15/06/2023|||||62.799999237061|1|2023-05-31|15/03/2023|||||62.799999237061|1
2023-05-28 10:02:16|05169|986242|GIVN|28.15B|28150000000|3051|22359|-14.51|30|2023-07-20|15/06/2023||46.55||1800000000|3051|1|2023-04-14|15/03/2023|||1770000000|1810000000|3073|1
2023-05-28 10:02:21|05170|958264|GLKBN|341.55M|341550000|25.30|2610|-6.3|27|2023-08-10|15/06/2023|||||25.299999237061|1|2023-05-29|15/03/2023|||||25.299999237061|1
2023-05-28 10:02:27|05171|949704|GRKP|4.21B|4210000000|1690|144|0.3|27|2023-07-27|15/06/2023|||||1690|1|2023-05-31|15/03/2023|||||1690|1
2023-05-28 10:02:32|05172|949703|GMI|102.3M|102300000|310.00|128|-16.22|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2023-05-28 10:02:38|05173|949705|GURN|411.04M|411040000|87.9|6250|-23.3|30|2023-08-16|15/06/2023|||||87.900001525879|1|2023-04-24|15/03/2023|||136000000|136000000|86.099998474121|1
2023-05-28 10:02:43|05174|949707|HBMN|1.38B|1380000000|198.4|3553|-25.69|26|2023-07-21|15/06/2023|||||198.39999389648|1|2023-05-26|15/03/2023|1.21||13940000||198|1
2023-05-28 10:02:48|05175|49831|HELN|6.72B|6720000000|127.1|102815|4.35|19|2023-03-06|15/12/2022|6.73||5280000000||121.09999847412|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1
2023-05-28 10:02:53|05176|949708|HIAG|799.6M|799600000|79.2|2821|-13.91|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2023-05-28 10:02:58|05177|949709|HLEE|132.37M|132370000|14.00|296|-41.18|0||
2023-05-28 10:03:03|05178|949710|HOCN|42.34M|42340000|19.9|587|-51.34|15|2023-04-18|15/12/2022|1.18||146400000||20.200000762939|1|2022-08-08|15/06/2022|-8.63||145700000||36.400001525879|1
2023-05-28 10:03:09|05179|321|HOLN|3.22B|3220000000|56.5|1862449|17.71|40|2023-07-27|15/06/2023||1.89||13359000000|56.5|1|2023-04-21|15/03/2023|||5730000000|5590000000|58.919998168945|1
2023-05-28 10:03:14|05180|949712|HUBN|1.37B|1370000000|73.7|26852|-9.57|29|2023-08-15|15/06/2023|||||73.699996948242|1|2023-05-31|15/03/2023|||||73.699996948242|1
2023-05-28 10:03:19|05181|949706|HBLN|312.15M|312150000|4340|24|5.85|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2023-05-28 10:03:25|05182|1017260|IDIA|1.39B|1390000000|7.8|547204|-49.74|26|2023-07-25|15/06/2023||-0.8702||39390000|7.8049998283386|1|2023-04-25|15/03/2023|-1.19|-1.14|21000000|33920000|9.664999961853|1
2023-05-28 10:03:30|05183|48547|IMPN|859.61M|859610000|46.7|45213|116.71|19|2023-03-01|15/12/2022|2.19||1800000000|1809000000|42.450000762939|1|2022-08-17|15/06/2022|3.42||1770000000|1840000000|27.450000762939|1
2023-05-28 10:03:37|05184|48536|IFCN|2.48B|2480000000|1,016.00|2312|23.75|31|2023-07-27|15/06/2023||8.07||156300000|1016|1|2023-04-26|15/03/2023|7.22|7.22|158200000|144600000|886|1
2023-05-28 10:03:42|05185|949715|INRN|2.41B|2410000000|2935|1273|6.92|15|2023-03-16|15/12/2022|60.6||353500000|396700000|2840|1|2022-08-02|15/06/2022|40.31||310900000|295000000|2505|1
2023-05-28 10:03:49|05186|949716|ISN|1.12B|1120000000|606|1487|-6.48|27|2023-08-22|15/06/2023|||||606|1|2023-05-29|15/03/2023|||||606|1
2023-05-28 10:03:54|05187|985791|IREN|1.25B|1250000000|98|2003|-8.41|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2023-05-28 10:03:59|05188|955645|VBSN|265.89M|265890000|112|295|0.9|15|2023-03-09|15/12/2022|2.58||77750000||115.5|1|2022-08-15|15/06/2022|2.1||72900000||104.5|1
2023-05-28 10:04:05|05189|319|BAER|11.73B|11730000000|56.76|656956|15.23|21|2023-07-24|15/06/2023||2.95||1938000000|56.759998321533|1|2023-05-23|15/03/2023|||||62.819999694824|1
2023-05-28 10:04:11|05190|949717|JFN|864.11M|864110000|148.2|2156|10.1|26|2023-05-29|15/03/2023|||||148.19999694824|1|2023-04-05|15/12/2022|4.92||111400000||130.80000305176|1
2023-05-28 10:04:16|05191|48551|KARN|1.48B|1480000000|191.8|11705|13.76|20|2023-07-27|15/06/2023|||||191.80000305176|1|2023-05-31|15/03/2023|||||191.80000305176|1
2023-05-28 10:04:20|05192|1081717|KLIN|162.66M|162660000|18.4|3462|16.09|0||
2023-05-28 10:04:25|05193|48535|KOMN|1.22B|1220000000|238.5|9973|-5.17|19|2023-03-14|15/12/2022|6.03||364600000|359950000|284.5|1|2022-08-17|15/06/2022|6.03||241800000|255000000|278|1
2023-05-28 10:04:29|05194|949718|KUD|104.11M|104110000|1.86|32993|-40|0||
2023-05-28 10:04:35|05195|49835|KNIN|31.3B|31300000000|261.7|173646|1.63|38|2023-07-25|15/06/2023||2.63||7600000000|261.70001220703|1|2023-04-23|15/03/2023|3.81|3.02|6750000000|7210000000|269.89999389648|1
2023-05-28 10:04:41|05196|14155|KURN|49.33M|49330000|1.35|63633|-27.81|31|2023-08-09|15/06/2023|||||1.3500000238419|1|2023-04-27|15/03/2023|||||1.1950000524521|1
2023-05-28 10:04:45|05197|1084287|LLQ|261.33M|261330000|36.6|1460|-6.15|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2023-05-28 10:04:50|05198|1027140|LANDI|2.33B|2330000000|80.6|62905|44.44|16|2023-05-02|15/03/2023|||||73.599998474121|1|2023-01-31|15/12/2022|||||66.550003051758|1
2023-05-28 10:04:55|05199|100240|LMN|270.3M|270300000|25.3|13227|-30.4|16|2023-08-03|15/06/2023|||||25.299999237061|1|2023-05-17|15/03/2023||||91000000|26.200000762939|1
2023-05-28 10:05:01|05200|949719|LECN|257.1M|257100000|0.578|53838|16.89|14|2022-09-26|15/06/2022|-0.14||6460000||0.60000002384186|1|2022-04-25|15/12/2021|-0.15||4730000||0.49599999189377|1
2023-05-28 10:05:07|05201|949720|LEHN|2.22B|2220000000|1,950.00|434|1.56|28|2023-08-01|15/06/2023|||||1950|1|2023-05-25|15/03/2023|||104700000|96800000|1968|1
2023-05-28 10:05:12|05202|949721|LEON|843.84M|843840000|46.5|59548|-22.24|28|2023-07-20|15/06/2023|||||46.5|1|2023-05-31|15/03/2023|||||46.5|1
2023-05-28 10:05:17|05203|955599|LLBN|1.82B|1820000000|59.3|10242|15.59|16|2023-02-27|15/12/2022|2.37||378700000||59.900001525879|1|2023-02-15|15/06/2022|2.42||357100000||62.099998474121|1
2023-05-28 10:05:24|05204|49830|LISN|25.61B|25610000000|109,200.0|88|9.31|29|2023-07-25|15/06/2023||647.80||2452000000|109200|1|2023-05-31|15/03/2023|||||109200|1
2023-05-28 10:05:30|05205|943209|LISP|25.61B|25610000000|10890|1636|14.15|27|2023-07-25|15/06/2023||||2452000000|10890|1|2023-05-31|15/03/2023|||||10890|1
2023-05-28 10:05:36|05206|324|LOGN|9.49B|9490000000|59.78|820448|4.77|39|2023-07-24|15/06/2023||0.4407||908330000|59.779998779297|1|2023-05-02|15/03/2023|0.5|0.4205|960080000|939170000|52.520000457764|1
2023-05-28 10:05:42|05207|338|LONN|42.55B|42550000000|572|145679|-0.14|29|2023-07-26|15/06/2023||8.32||3180000000|572|1|2023-05-29|15/03/2023|||||572|1
2023-05-28 10:05:48|05208|955601|LUKN|3.02B|3020000000|71.3|26278|-11.38|32|2023-08-24|15/06/2023|||||71.300003051758|1|2023-05-29|15/03/2023|7.21||260600000||71.300003051758|1
2023-05-28 10:06:54|05209|955602|MCHN|145.51M|145510000|4.72|4490|-33.16|15|2023-03-29|15/12/2022|0.17||208500000||4.1500000953674|1|2022-09-02|15/06/2022|-0.85||185600000|111100000|5.5513510704041|1
2023-05-28 10:06:58|05210|1127887|MOVE|2.24B|2240000000|112.2|8535|2.37|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2023-05-28 10:07:03|05211|1081655|MEDA|889.55M|889550000|72|3144|-25.54|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2023-05-28 10:07:08|05212|955603|METN|771.02M|771020000|1,720.0|286|-9.23|15|2023-03-13|15/12/2022|257.13||321500000|321000000|2060|1|2022-08-11|15/06/2022|32.84||324400000|334000000|1945|1
2023-05-28 10:07:13|05213|949724|MBTN|2.07B|2070000000|0.5785|25188806|50.69|18|2023-05-31|15/03/2023|||||0.57849997282028|1|2023-03-23|15/12/2022|-0.01|-0.01|90510000|109950000|0.49739998579025|1
2023-05-28 10:07:19|05214|955604|MIKN|191.85M|191850000|11.6|8383|52.63|28|2023-07-20|15/06/2023|||||11.60000038147|1|2023-05-29|15/03/2023|||||11.60000038147|1
2023-05-28 10:07:24|05215|953068|MOZN|546.78M|546780000|12.68|152523|-19.65|15|2023-03-10|15/12/2022|0.66|0.81|503100000|511100000|17.260000228882|1|2022-08-19|15/06/2022|0.59|0.47|499600000|489700000|16.60000038147|1
2023-05-28 10:07:30|05216|48537|MOBN|1.72B|1720000000|236.5|9668|-9.04|31|2023-08-04|15/06/2023|||||236.5|1|2023-05-31|15/03/2023|||||236.5|1
2023-05-28 10:07:35|05217|942513|MOLN|193.05M|193050000|5.88|18597|-19.78|26|2023-08-24|15/06/2023||||1600000|5.8800001144409|1|2023-05-11|15/03/2023|||3100000|1600000|6|1
2023-05-28 10:07:40|05218|949725|NBEN|76.59M|76590000|8.40|1760|-12.04|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2023-05-28 10:07:46|05219|334|NESN|298.99B|298990000000|112.06|3712722|-3.88|34|2023-07-27|15/06/2023||2.33||23320000000|112.05999755859|1|2023-04-25|15/03/2023|||23500000000|23190000000|114.66000366211|1
2023-05-28 10:07:51|05220|949727|THAGN|4.3M|4300000|0.009|966016|-96.19|13|2021-10-19|15/09/2021|-0.02||-27200||0.93500000238419|1|2021-06-10|15/03/2021|-0.04||29000||1.289999961853|1
2023-05-28 10:07:55|05221|955607|NWRN|77.81M|77810000|4.36|86527|202.78|6|2022-09-15|15/06/2022||-0.44||3200000|1.4299999475479|1|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000|10.5|1
2023-05-28 10:08:01|05222|332|NOVN|186.48B|186480000000|88.91|4522608|2.05|28|2023-07-18|15/06/2023||1.66||13310000000|88.910003662109|1|2023-04-25|15/03/2023|1.71|1.53|12950000000|12720000000|89.51000213623|1
2023-05-28 10:08:07|05223|14157|OERL|1.52B|1520000000|4.70|620405|-34.9|39|2023-08-03|15/06/2023||||734000000|4.6979999542236|1|2023-05-03|15/03/2023|||735000000|700330000|4.7140002250671|1
2023-05-28 10:08:12|05224|949673|ONE|37.21M|37210000|2.46|10662|7.89|19|2023-03-09|15/12/2022|0.08||19170000||1.5199999809265|1|2022-07-13|15/06/2022|-0.06||15790000||1.9800000190735|1
2023-05-28 10:08:17|05225|955608|ODHN|404.84M|404840000|6.8|5061|-23.42|26|2023-08-17|15/06/2023|||||6.8000001907349|1|2023-05-17|15/03/2023|0.12||131000000||6.6199998855591|1
2023-05-28 10:08:22|05226|955609|OFN|149.71M|149710000|76.40|808|-11.16|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2023-05-28 10:08:28|05227|955610|ORON|514.55M|514550000|78.8|7163|-3.79|28|2023-08-23|15/06/2023|||||78.800003051758|1|2023-05-31|15/03/2023|||||78.800003051758|1
2023-05-28 10:08:33|05228|49833|PGHN|21.36B|21360000000|824.4|61357|-21.34|19|2023-03-21|15/12/2022|21.68|21.60|961200000|1011000000|766.59997558594|1|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000|962.79998779297|1
2023-05-28 10:08:38|05229|955613|PEAN|261.99M|261990000|12.68|25746|-72.52|15|2023-03-21|15/12/2022|-3.5||21350000||14.5|1|2022-08-30|15/06/2022|2.59||138100000||30.14999961853|1
2023-05-28 10:08:46|05230|955617|KNRS|12.62M|12620000|0.0118|1292026|-83.52|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2023-05-28 10:08:51|05231|955614|PEDU|11.43M|11430000|85.00|164|-7.61|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2023-05-28 10:08:56|05232|955616|PM|404.33M|404330000|419|506|17.04|16|2023-08-17|15/06/2023|||||419|1|2023-04-20|15/03/2023|||208900000|194300000|386|1
2023-05-28 10:09:02|05233|993241|PMAG|2.49B|2490000000|74.3|18357|-0.93|22|2023-05-29|15/03/2023|||||74.300003051758|1|2023-01-31|15/12/2022|||||81|1
2023-05-28 10:09:07|05234|955615|PLANZ|647.91M|647910000|313.00|414|-9.28|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2023-05-28 10:09:13|05235|1055082|PNHO|298.82M|298820000|51.6|4666|-6.86|16|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1
2023-05-28 10:09:18|05236|1076609|SPEXN|17.98M|17980000|0.36|16676|-65.71|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2023-05-28 10:09:22|05237|949728|PEHN|175.4M|175400000|70|990|-16.67|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2023-05-28 10:09:28|05238|49832|PSPN|4.47B|4470000000|97.55|121496|-18.84|39|2023-08-18|15/06/2023|||||97.550003051758|1|2023-05-05|15/03/2023|1.23|1.24|81140000|79650000|102.40000152588|1
2023-05-28 10:09:34|05239|955640|RLFB|46.5M|46500000|4.22|13702|-74.82|15|2023-04-14|15/12/2022|-0.01||1540000||7.6399998664856|1|2022-09-15|15/06/2022|-0.01||4550000||12.800000190735|1
2023-05-28 10:13:47|05239|955640|RLFB|46.5M|46500000|4.22|13702|-74.82|15|2023-04-14|15/12/2022|-0.01||1540000||7.6399998664856|1|2022-09-15|15/06/2022|-0.01||4550000||12.800000190735|1
2023-05-28 10:13:52|05240|318|CFR|85.64B|85640000000|149.7|957306|44.15|30|2023-08-30|15/06/2023||||5270000000|149.69999694824|1|2023-05-12|15/03/2023|2.78|2.78|4870000000|4420000000|149.44999694824|1
2023-05-28 10:13:58|05241|48531|RIEN|421.98M|421980000|94.2|7813|-18.51|20|2023-03-09|15/12/2022|8.27||890300000|794000000|105.80000305176|1|2022-11-30|15/09/2022|||366800000|366800000|97.699996948242|1
2023-05-28 10:14:04|05242|955621|RO|234.89B|234890000000|314.8|44568|-16.1|32|2023-07-27|15/06/2023||10.75||15010000000|314.79998779297|1|2023-04-26|15/03/2023||10.52|15320000000|14970000000|305.39999389648|1
2023-05-28 10:14:13|05243|337|ROG|234.89B|234890000000|290.70|1338198|-11.86|39|2023-07-27|15/06/2023||10.75||15010000000|290.70001220703|1|2023-04-26|15/03/2023||10.52|15320000000|14970000000|281.89999389648|1
2023-05-28 10:14:18|05244|949711|HREN|1.28B|1280000000|1250|124|9.65|16|2023-04-05|15/12/2022|91.77||389000000||1155|1|2022-09-05|15/06/2022|-45.67||347000000||1215|1
2023-05-28 10:14:24|05245|955628|SHLTN|188.44M|188440000|11.5|5424|-32.35|15|2023-05-29|15/03/2023|||||11.5|1|2023-05-11|15/12/2022|||||8.1000003814697|1
2023-05-28 10:14:29|05246|955624|SANN|86.42M|86420000|0.74|351242|-44.36|28|2023-08-30|15/06/2023||-0.14|||0.74400001764297|1|2023-05-31|15/03/2023||-0.14|||0.74400001764297|1
2023-05-28 10:14:34|05247|955623|SAHN|182.94M|182940000|290|420|-7.94|24|2023-05-04|15/03/2023|15.48||84770000||275|1|2023-01-10|15/12/2022|||||300|1
2023-05-28 10:14:40|05248|48548|SCHN|20.22B|20220000000|185.2|29399|-4.54|36|2023-07-21|15/06/2023||1.61||2690000000|185.19999694824|1|2023-04-19|15/03/2023|1.84|1.41|2800000000|2680000000|190.19999694824|1
2023-05-28 10:14:46|05249|49834|SCHP|20.22B|20220000000|193|121542|-1.93|35|2023-07-21|15/06/2023||1.61||2690000000|193|1|2023-04-19|15/03/2023|1.84|1.41|2800000000|2680000000|197.35000610352|1
2023-05-28 10:14:51|05250|955635|STRN|26.29M|26290000|23.80|102|-15|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2023-05-28 10:14:57|05251|955636|SWTQ|942.13M|942130000|658|1461|-30|16|2023-03-06|15/12/2022|1.25||549900000|634000000|791|1|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|1084|1
2023-05-28 10:15:03|05252|955631|SNBN|449M|449000000|4,490.0|23|-35.86|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2023-05-28 10:15:09|05253|1073053|SENSI|1.45B|1450000000|93.1|12775|-10.14|12|2023-03-16|15/12/2022|1.83||156900000||101.59999847412|1|2022-08-24|15/06/2022|2.24||164800000||113.59999847412|1
2023-05-28 10:15:22|05254|955625|SFPN|286.59M|286590000|85.50|848|-12.76|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2023-05-28 10:15:28|05255|945096|SFSN|4.71B|4710000000|121.2|25441|11.19|16|2023-03-02|15/12/2022|3.53||1510000000|1510000000|110.80000305176|1|2022-07-18|15/06/2022|3.42||1220000000|1205000000|99|1
2023-05-28 10:15:35|05256|13818|SGSN|15.05B|15050000000|81.68|236385|-96.62|21|2023-07-24|15/06/2023||1.73||3290000000|81.680000305176|1|2023-05-29|15/03/2023|||||81.680000305176|1
2023-05-28 10:15:41|05257|955626|SFZN|3.18B|3180000000|748.5|8483|14.36|27|2023-08-17|15/06/2023||11.40||569400000|748.5|1|2023-05-31|15/03/2023|||||748.5|1
2023-05-28 10:15:45|05258|1096149|SIGNC|9.82B|9820000000|25.7|696388|29.6|15|2023-07-25|15/06/2023|||||25.700000762939|1|2023-05-04|15/03/2023|||729000000|729000000|24.059999465942|1
2023-05-28 10:15:51|05259|49827|SIKA|38.73B|38730000000|251.5|297270|-5.81|35|2023-08-04|15/06/2023||3.53||2830000000|251.5|1|2023-04-19|15/03/2023|||2330000000|2430000000|249.69999694824|1
2023-05-28 10:15:56|05260|49955|SOON|14.22B|14220000000|238.7|169943|-30.2|27|2023-05-16|15/03/2023|5.94|5.82|1890000000|1971000000|278.60000610352|1|2023-03-01|15/12/2022|||||231.19999694824|1
2023-05-28 10:16:02|05261|945906|SPCE|77.19M|77190000|16.00|605|0.63|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2023-05-28 10:16:08|05262|955627|SGKN|2.83B|2830000000|473|2323|3.61|28|2023-08-16|15/06/2023|||||473|1|2023-05-31|15/03/2023|||||473|1
2023-05-28 10:16:13|05263|1128801|SRAIL|3.51B|3510000000|35.1|116114|-1.4|10|2023-03-15|15/12/2022|0.72||2280000000||35.439998626709|1|2022-09-01|15/06/2022|0.01||1470000000||29.940000534058|1
2023-05-28 10:16:18|05264|955633|STGN|174.72M|174720000|52|462|15.56|29|2023-07-27|15/06/2023|||||52|1|2023-05-29|15/03/2023|||||52|1
2023-05-28 10:16:24|05265|949731|STMN|21.81B|21810000000|136.85|234150|14.33|33|2023-08-15|15/06/2023||16.64||623000000|136.85000610352|1|2023-05-03|15/03/2023|||595600000|598670000|133.64999389648|1
2023-05-28 10:16:30|05266|49836|SUN|2.49B|2490000000|73.7|44107|8.3|34|2023-07-25|15/06/2023|||||73.699996948242|1|2023-04-17|15/03/2023|||1070000000|905000000|79.099998474121|1
2023-05-28 10:16:36|05267|330|UHR|14.09B|14090000000|282.3|123210|20.08|31|2023-07-28|15/06/2023||8.50||4035000000|282.29998779297|1|2023-05-29|15/03/2023|||||282.29998779297|1
2023-05-28 10:16:41|05268|943210|UHRN|14.09B|14090000000|51.7|58718|16.02|29|2023-07-28|15/06/2023||||4035000000|51.700000762939|1|2023-05-29|15/03/2023|||||51.700000762939|1
2023-05-28 10:16:47|05269|331|SLHN|15.73B|15730000000|532.2|137651|-4.21|33|2023-08-15|15/06/2023|||||532.20001220703|1|2023-05-11|15/03/2023|||7530000000|6960000000|555.40002441406|1
2023-05-28 10:16:53|05270|49828|SPSN|5.83B|5830000000|76|180833|-22.7|39|2023-08-24|15/06/2023|||||76|1|2023-05-29|15/03/2023|||||76|1
2023-05-28 10:16:59|05271|335|SRENH|26.4B|26400000000|91.34|1193829|13.66|38|2023-02-17|15/12/2022||2.27||10878000000|96.160003662109|1|2022-10-28|15/09/2022||0.73||10798000000|77.23999786377|1
2023-05-28 10:17:05|05272|955634|STLN|409.85M|409850000|0.134|1555026|-43.46|32|2023-08-10|15/06/2023|||||0.13400000333786|1|2023-04-25|15/03/2023|||||0.14239999651909|1
2023-05-28 10:17:12|05273|339|SCMN|29.7B|29700000000|573.4|94034|-0.17|40|2023-08-03|15/06/2023||8.03||2760000000|573.40002441406|1|2023-05-04|15/03/2023|8.53|8.17|2750000000|2760000000|619.40002441406|1
2023-05-28 10:17:19|05274|955632|SQN|2.77B|2770000000|185.5|40534|56.28|27|2023-08-09|15/06/2023|||||185.5|1|2023-05-29|15/03/2023|||||185.5|1
2023-05-28 10:17:25|05275|48540|TECN|4.55B|4550000000|356.6|29082|13.49|31|2023-08-15|15/06/2023|||||356.60000610352|1|2023-05-29|15/03/2023|||||356.60000610352|1
2023-05-28 10:17:31|05276|949732|TEMN|5.38B|5380000000|74.92|245632|-21.43|33|2023-07-20|15/06/2023||0.746||244370000|74.919998168945|1|2023-04-26|15/03/2023|0.69|0.5664|226500000|224860000|63.139999389648|1
2023-05-28 10:17:37|05277|955639|TKBP|2.48B|2480000000|124|1207|12.22|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2023-05-28 10:17:43|05278|955641|TOHN|116.79M|116790000|5.92|4784|3.92|27|2023-07-26|15/06/2023|||||5.9200000762939|1|2023-05-29|15/03/2023|||||5.9200000762939|1
2023-05-28 10:17:50|05279|955637|TXGN|1.09B|1090000000|102.6|1982|-21.56|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2023-05-28 10:17:55|05280|955642|UBXN|813.55M|813550000|115.20|19419|54.69|17|2023-08-18|15/06/2023|||||115.19999694824|1|2023-04-12|15/03/2023|||171800000|168900000|120|1
2023-05-28 10:18:02|05281|943811|UBSG|53.56B|53560000000|17.91|12362794|-0.39|35|2023-07-25|15/06/2023||0.5033||8670000000|17.909999847412|1|2023-04-25|15/03/2023|0.32|0.5171|8740000000|8840000000|18.200000762939|1
2023-05-28 10:18:07|05282|955649|VLRT|54.55M|54550000|13.6|2416|6.67|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2023-05-28 10:18:12|05283|49956|VATN|1.52B|1520000000|96|16725|6.43|35|2023-07-27|15/06/2023||2.12||119090000|96|1|2023-05-04|15/03/2023|2.23|1.94|121600000|121600000|102.80000305176|1
2023-05-28 10:18:18|05284|48528|VALN|1.14B|1140000000|259.5|163|58.23|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2023-05-28 10:18:22|05285|994260|VARN|374.66M|374660000|37|3775|-27.17|8|2022-11-17|15/09/2022|||||48.900001525879|1|2022-08-29|15/06/2022|||||47.5|1
2023-05-28 10:18:28|05286|976465|VACN|11.15B|11150000000|372|123757|33.81|27|2023-07-27|15/06/2023||4.56||552000000|372|1|2023-04-19|15/03/2023|||232700000|220000000|309.79998779297|1
2023-05-28 10:18:33|05287|955644|VAHN|1.27B|1270000000|438|1088|1.39|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2023-05-28 10:18:38|05288|955647|VETN|875.23M|875230000|44.1|15001|10.94|15|2023-03-14|15/12/2022|2.54||464400000||43.049999237061|1|2022-08-23|15/06/2022|-0.24||435000000|435000000|37.200000762939|1
2023-05-28 10:18:44|05289|49957|VIFN|10.78B|10780000000|166.15|3875|-3.01|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2023-05-28 10:18:49|05290|955648|VILN|70.99M|70990000|680.00|16|-12.82|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2023-05-28 10:18:55|05291|955622|ROL|287.99M|287990000|0.822|40341|-9.67|26|2023-08-22|15/06/2023|||||0.82200002670288|1|2023-05-31|15/03/2023|||||0.82200002670288|1
2023-05-28 10:19:01|05292|48542|VONN|3.22B|3220000000|58.4|58587|-20.97|31|2023-07-27|15/06/2023|||||58.400001525879|1|2023-04-21|15/03/2023|||||58.299999237061|1
2023-05-28 10:19:06|05293|955650|VPBN|550.07M|550070000|89.8|2187|-3.65|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2023-05-28 10:19:12|05294|955654|METG|586.51M|586510000|50.6|12579|109.09|15|2023-02-15|15/12/2022|1.64||298000000||37.599998474121|1|2022-07-28|15/06/2022|0.97||258300000||25.700000762939|1
2023-05-28 10:19:17|05295|955652|WARN|504.9M|504900000|2,040.0|81|-11.3|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2023-05-28 10:19:22|05296|976078|WIHN|39.48M|39480000|0.233|518967|-25.68|19|2023-09-14|15/06/2023||||13960000|0.23299999535084|1|2023-05-31|15/03/2023|||||0.23299999535084|1
2023-05-28 10:19:27|05297|955611|YTME|69.9M|69900000|1.24|5621|51.22|14|2022-11-30|15/06/2022|0.01||723000||0.72500002384186|1|2022-07-29|15/12/2021|-0.1||1940000||1.25|1
2023-05-28 10:19:32|05298|955655|YPSN|3.22B|3220000000|236|10258|66.2|15|2023-05-24|15/03/2023|2.63||253200000||229.5|1|2022-11-16|15/09/2022|1.17||244200000||168.80000305176|1
2023-05-28 10:19:38|05299|48553|ZEHN|808.12M|808120000|71.3|17165|-0.7|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2023-05-28 10:19:43|05300|955658|ZUBN|95.49M|95490000|28.8|1478|9.92|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2023-05-28 10:19:48|05301|955659|ZUGN|864.45M|864450000|1,695.0|88|-15.25|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2023-05-28 10:19:53|05302|955657|ZUGER|2.22B|2220000000|7700|35|7.24|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2023-05-28 10:19:58|05303|1024762|DOCM|357.34M|357340000|30.68|96313|-71.41|29|2023-08-17|15/06/2023||||296000000|30.680000305176|1|2023-04-20|15/03/2023|||407750000|385230000|37.580001831055|1
2023-05-28 10:20:05|05304|329|ZURN|63.11B|63110000000|425.6|429814|-3.65|40|2023-08-10|15/06/2023||20.42||33440000000|425.60000610352|1|2023-05-17|15/03/2023|||11970000000||429.29998779297|1
2023-05-28 10:20:09|05305|955660|ZWM|11.23M|11230000|155|22|-20.1|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2023-05-28 10:20:17|05306|7010|A2|4.71B|4710000000|1.526|11478615|-3.63|38|2023-07-28|15/06/2023|||||1.5264999866486|1|2023-05-11|15/03/2023|0.05||3600000000|3600000000|1.6410000324249|1
2023-05-28 10:20:22|05307|26023|AAK|54.72B|54720000000|210.8|287434|26.11|36|2023-07-19|15/06/2023||2.34||11900000000|210.80000305176|1|2023-05-03|15/03/2023|2.55|2.41|12350000000|10830000000|205.39999389648|1
2023-05-28 10:20:29|05308|6920|AALB|4.6B|4600000000|41.58|245452|-10.37|31|2023-07-27|15/06/2023||1.15||1700000000|41.580001831055|1|2023-05-24|15/03/2023|||||44.520000457764|1
2023-05-28 10:20:35|05309|961622|ABNd|12.52B|12520000000|14.46|3429644|34.57|29|2023-08-09|15/06/2023||0.5866||2170000000|14.460000038147|1|2023-05-10|15/03/2023|0.56|0.3681|2140000000|2060000000|14.215000152588|1
2023-05-28 10:20:41|05310|534|ACKB|5.29B|5290000000|159.9|21783|0|31|2023-05-17|15/03/2023|||||160.19999694824|1|2023-02-28|15/12/2022|21.28||4400000000||159.30000305176|1
2023-05-28 10:20:47|05311|442|ACS|8.04B|8040000000|31.11|599252|26.9|40|2023-07-26|15/06/2023||0.5455||9040000000|31.110000610352|1|2023-05-12|15/03/2023|0.63|0.5279|8110000000|7940000000|31.680000305176|1
2023-05-28 10:20:52|05312|1081623|ADYEN|47.36B|47360000000|1,528.40|70487|0.74|25|2023-08-17|15/06/2023||11.81||809880000|1528.4000244141|1|2023-05-31|15/03/2023|||||1528.4000244141|1
2023-05-28 10:20:58|05313|15189|AOO|2.61B|2610000000|65.5|50842|-40.24|26|2023-08-04|15/06/2023||||76400000|65.5|1|2023-05-10|15/03/2023|1.4||76200000|74600000|73.150001525879|1
2023-05-28 10:21:04|05314|304|AEGN|8.53B|8530000000|4.339|10414176|-14.52|40|2023-08-17|15/06/2023||-0.1346|||4.3390002250671|1|2023-05-17|15/03/2023|0.18|0.1792|||4.1389999389648|1
2023-05-28 10:21:09|05315|945627|AENA|22.01B|22010000000|146.7|195943|2.77|32|2023-07-26|15/06/2023||2.46||1260000000|146.69999694824|1|2023-04-26|15/03/2023|0.89|1.27|1030000000|941150000|154|1
2023-05-28 10:21:15|05316|26031|AFRY|19.66B|19660000000|173.6|140875|9.67|36|2023-07-18|15/06/2023||2.76||6670000000|173.60000610352|1|2023-04-27|15/03/2023|3.85|3.92|6920000000|6500000000|183.30000305176|1
2023-05-28 10:21:21|05317|13129|AGES|7.42B|7420000000|40.38|408182|-13.38|40|2023-08-30|15/06/2023||1.49||2410000000|40.380001068115|1|2023-05-29|15/03/2023||1.44||2460000000|40.380001068115|1
2023-05-28 10:21:27|05318|6909|AD|29.52B|29520000000|30.43|2185608|18.2|40|2023-08-09|15/06/2023||0.612||22110000000|30.424999237061|1|2023-05-10|15/03/2023|0.61|0.5688|21620000000|21630000000|31.805000305176|1
2023-05-28 10:21:33|05319|50563|AIBG|9.98B|9980000000|3.81|3677898.33|53.63|31|2023-07-28|15/06/2023||0.25||1882000000|3.8099999427795|1|2023-05-04|15/03/2023|||||3.789999961853|1
2023-05-28 10:21:39|05320|40260|AKRBP|158.83B|158830000000|251.4|1571753|-35.41|39|2023-07-13|15/06/2023||0.9925||3590000000|251.39999389648|1|2023-04-27|15/03/2023|0.3|0.6103|3310000000|3310000000|245.80000305176|1
2023-05-28 10:21:45|05321|6902|AKZO|12.33B|12330000000|72.26|381586|-12.37|40|2023-07-19|15/06/2023||1.22||2830000000|72.26000213623|1|2023-04-25|15/03/2023|0.73|0.5486|2660000000|2580000000|76.220001220703|1
2023-05-28 10:21:51|05322|481|ALFA|163.02B|163020000000|394.4|695838|55.77|40|2023-07-20|15/06/2023||3.63||15000000000|394.39999389648|1|2023-04-25|15/03/2023|3.64|3.26|14110000000|13540000000|370|1
2023-05-28 10:21:57|05323|1166736|ALEP|37.09B|37090000000|35.13|2431696|42.23|17|2023-09-28|15/06/2023||0.1699|||35.130001068115|1|2023-05-25|15/03/2023|0.1353|0.1548|2320000000|2310000000|36.799999237061|1
2023-05-28 10:22:03|05324|958272|ATCA|6.49B|6490000000|5.34|9189783|0|27|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2023-05-28 10:22:08|05325|14615|AMA|30.29B|30290000000|67.300|775985|11.53|0||
2023-05-28 10:22:14|05326|26232|AMBUb|29.21B|29210000000|109.8|765513|24.43|33|2023-08-31|15/06/2023||0.1999||1240000000|109.80000305176|1|2023-05-03|15/03/2023|0.06|0.1183|1190000000|1200000000|100|1
2023-05-28 10:22:19|05327|18928|AMPF|7.41B|7410000000|33|629424|1.95|35|2023-07-27|15/06/2023||0.285||588000000|33|1|2023-05-01|15/03/2023|0.196|0.212|540250000|528280000|33.279998779297|1
2023-05-28 10:22:26|05328|590|ANDR|5B|5000000000|50.6|148556|17.08|40|2023-07-27|15/06/2023||1.18||1900000000|50.599998474121|1|2023-04-27|15/03/2023|1.05|0.886|1960000000|1700000000|60.599998474121|1
2023-05-28 10:22:32|05329|13111|ABI|105.48B|105480000000|53.17|1630331|0.57|39|2023-08-03|15/06/2023||0.7862||15780000000|53.169998168945|1|2023-05-04|15/03/2023|0.65|0.5875|14210000000|14070000000|58.029998779297|1
2023-05-28 10:22:37|05330|943396|ARGX|20.83B|20830000000|374.1|53082|24.58|28|2023-07-27|15/06/2023||-1.76||221450000|374.10000610352|1|2023-05-04|15/03/2023|-0.4727|-2|208860000|180480000|355|1
2023-05-28 10:22:43|05331|963108|AT1|1.02B|1020000000|0.923|73757|-78.63|28|2023-08-30|15/06/2023||0.07||392450000|0.92299997806549|1|2023-05-30|15/03/2023||0.06||400070000|0.92299997806549|1
2023-05-28 10:22:49|05332|6888|ASMI|20.05B|20050000000|405.8|213694|41.49|40|2023-07-25|15/06/2023||3.19||683780000|405.79998779297|1|2023-04-25|15/03/2023|3.69|3.22|710000000|690270000|349.5|1
2023-05-28 10:22:55|05333|6917|ASML|269.15B|269150000000|682.1|665798|26.01|40|2023-07-19|15/06/2023||4.54||6610000000|682.09997558594|1|2023-04-19|15/03/2023|4.96|4.16|6750000000|6270000000|588.59997558594|1
2023-05-28 10:23:00|05334|985157|ASRNL|5.99B|5990000000|40.47|643509|-6.62|25|2023-05-31|15/03/2023|||||40.470001220703|1|2023-02-22|15/12/2022|5|2.29|6320000000||42.970001220703|1
2023-05-28 10:23:06|05335|483|ASSAb|273.25B|273250000000|246.0|1812147|1.82|40|2023-07-19|15/06/2023||3.34||33280000000|246|1|2023-04-26|15/03/2023|3.32|2.79|32390000000|31320000000|241.10000610352|1
2023-05-28 10:23:12|05336|308|GASI|27.08B|27080000000|17.9450|3722088|5.06|39|2023-08-09|15/06/2023||0.5932||42312000000|17.944999694824|1|2023-05-25|15/03/2023|0.8|0.5703|22160000000|23000000000|17.875|1
2023-05-28 10:23:19|05337|7011|ATL|18.82B|18820000000|22.99|3536732|1.64|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2023-05-28 10:23:25|05338|476|ATCOa|748.46B|748460000000|161|4793263|50.24|40|2023-07-19|15/06/2023||1.34||39840000000|161|1|2023-04-27|15/03/2023|1.34|1.2|39860000000|37240000000|128.64999389648|1
2023-05-28 10:23:32|05339|7029|BAMI|5.76B|5760000000|3.820|15207416|19.3|40|2023-08-02|15/06/2023||0.2065||1280000000|3.8199999332428|1|2023-05-08|15/03/2023|0.1634|0.16|1250000000|1250000000|3.7170000076294|1
2023-05-28 10:23:38|05340|473|SABE|5.43B|5430000000|0.969|42636578|17.26|40|2023-07-28|15/06/2023||0.05||1500000000|0.96899998188019|1|2023-04-27|15/03/2023|0.0364|0.0233|1450000000|1290000000|0.99940001964569|1
2023-05-28 10:23:44|05341|290|BIRG|9.38B|9380000000|8.84|871847|37.87|23|2023-07-31|15/06/2023|||||8.8400001525879|1|2023-05-03|15/03/2023|||||9.3599996566772|1
2023-05-28 10:23:49|05342|8759|PEO|27.03B|27030000000|103|737108|13.41|40|2023-08-03|15/06/2023||3.5||3220000000|103|1|2023-04-27|15/03/2023|3.39|3.39|3560000000|3360000000|96.160003662109|1
2023-05-28 10:23:56|05343|447|BKT|4.92B|4920000000|5.478|4213292|-8.61|40|2023-07-27|15/06/2023||0.235||617440000|5.478000164032|1|2023-04-20|15/03/2023|0.2039|0.205|616000000|561010000|5.8159999847412|1
2023-05-28 10:24:02|05344|446|BBVA|38.96B|38960000000|6.48|25912870|28.55|40|2023-07-28|15/06/2023||0.305||6940000000|6.4800000190735|1|2023-04-27|15/03/2023|0.29|0.28|6960000000|6810000000|6.6820001602173|1
2023-05-28 10:24:07|05345|26047|BEIJb|80.38B|80380000000|158.5|893367|9.9|30|2023-07-20|15/06/2023||1.48||8990000000|158.5|1|2023-04-25|15/03/2023|0.82|0.8861|7380000000|7380000000|174.60000610352|1
2023-05-28 10:24:15|05346|477|BOL|93.73B|93730000000|342.7|1269593|-13.25|40|2023-07-20|15/06/2023||9.15||21200000000|342.70001220703|1|2023-04-25|15/03/2023|9|10.47|19960000000|22500000000|382.26501464844|1
2023-05-28 10:24:21|05347|452|CABK|26.71B|26710000000|3.560|17065049|5.83|40|2023-07-28|15/06/2023||0.15||3580000000|3.5639998912811|1|2023-05-05|15/03/2023|0.1|0.0667|3100000000|3100000000|3.1679999828339|1
2023-05-28 10:24:27|05348|13579|CPRI|13.73B|13730000000|12.2500|2099993|23.86|40|2023-07-26|15/06/2023||0.21||756900000|12.25|1|2023-05-01|15/03/2023|||667900000|613900000|11.680000305176|1
2023-05-28 10:24:35|05349|551|CARLb|160.17B|160170000000|1085|189526|24.88|40|2023-08-16|15/06/2023||20.27||21440000000|1085|1|2023-04-27|15/03/2023|5.68|5.79|16410000000|16150000000|1107.5|1
2023-05-28 10:24:41|05350|18976|CASTs|33.6B|33600000000|102.95|3126|-44.91|35|2023-07-14|15/06/2023||2.47||2440000000|102.94999694824|1|2023-04-26|15/03/2023|2.45|2.18|2470000000|2340000000|120.5|1
2023-05-28 10:24:46|05351|37756|CDR|11.88B|11880000000|118.9|366845|5.9|28|2023-08-30|15/06/2023||0.57||170920000|118.90000152588|1|2023-05-29|15/03/2023||0.69||178070000|118.90000152588|1
2023-05-28 10:24:54|05352|951681|CLNX|26.25B|26250000000|37.22|1263105|-14.02|29|2023-07-28|15/06/2023||-0.06||1020000000|37.220001220703|1|2023-04-27|15/03/2023|-0.13|-0.13|985000000|981430000|38|1
2023-05-28 10:25:00|05353|26250|CHRH|69.49B|69490000000|528|158391|2.8|40|2023-07-06|15/05/2023||0.5041||344200000|528|1|2023-04-18|15/02/2023|0.44|0.4544|337800000|328630000|524.79998779297|1
2023-05-28 10:25:05|05354|6687|CBRO|1.55B|1550000000|10.44|72|-19.07|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2023-05-28 10:25:11|05355|41180|CNHI|17.95B|17950000000|13.41|4922069|-10|40|2023-07-28|15/06/2023||0.4764||6350000000|13.409999847412|1|2023-05-05|15/03/2023|0.35|0.32|5340000000|5090000000|13.630000114441|1
2023-05-28 10:25:17|05356|538|COFB|2.46B|2460000000|75|76788|-38.42|40|2023-07-28|15/06/2023||1.82||93120000|75|1|2023-04-28|15/03/2023|1.62|1.69|85700000|113100000|85.550003051758|1
2023-05-28 10:25:23|05357|14228|COLOb|186.5B|186500000000|878|219887|9.53|40|2023-08-17|15/06/2023||6.09||6170000000|878|1|2023-05-11|15/03/2023|5.51|6.07|6060000000|6070000000|974.20001220703|1
2023-05-28 10:25:29|05358|6891|CORB|1.57B|1570000000|26.62|90545|-20.73|33|2023-08-10|15/06/2023|||||26.620000839233|1|2023-04-26|15/03/2023|||359800000|274300000|29.340000152588|1
2023-05-28 10:25:35|05359|549|DANSKE|123.21B|123210000000|143.6|1834939|28.85|33|2023-07-21|15/06/2023||5.49||13000000000|143.55000305176|1|2023-04-28|15/03/2023|6|5.84|13410000000|13140000000|145.39999389648|1
2023-05-28 10:25:41|05360|566|DEMANT|59.1B|59100000000|272.7|362896|-3.3|40|2023-08-16|15/06/2023||5.25||5510000000|272.70001220703|1|2023-05-03|15/03/2023|0.00||5510000000|5510000000|287.29998779297|1
2023-05-28 10:25:48|05361|14609|DIAS|5.31B|5310000000|99.22|166757|-18.3|40|2023-07-27|15/06/2023||0.93||279000000|99.220001220703|1|2023-05-29|15/03/2023||0.74||289700000|99.220001220703|1
2023-05-28 10:25:53|05362|1008705|DNP|42.11B|42110000000|429.5|253092|47.75|27|2023-08-17|15/06/2023||3.74||6330000000|429.5|1|2023-05-04|15/03/2023|2.76|2.87|5540000000|5430000000|428.5|1
2023-05-28 10:25:59|05363|13140|DNB|286.69B|286690000000|185.85|1764394|-4.13|40|2023-07-12|15/06/2023||5.67||19270000000|185.85000610352|1|2023-04-26|15/03/2023|6.59|5.67|20540000000|19270000000|199.94999694824|1
2023-05-28 10:26:04|05364|961662|DOMETIC|20.86B|20860000000|65.3|937217|-12.63|29|2023-07-18|15/06/2023||1.7||8070000000|65.300003051758|1|2023-04-26|15/03/2023|1.11|1.16|7290000000|7170000000|60.159999847412|1
2023-05-28 10:26:10|05365|553|DSV|287.74B|287740000000|1,336.0|293754|22.23|40|2023-07-25|15/06/2023||14.78||45990000000|1336|1|2023-04-27|15/03/2023|15.3|13.75|40950000000|43310000000|1213.5|1
2023-05-28 10:26:16|05366|18899|DUFNz|5.96B|5960000000|41.96|109217|8.51|34|2023-08-04|15/06/2023|||||41.959999084473|1|2023-05-10|15/03/2023|||2360000000|1970000000|43.799999237061|1
2023-05-28 10:26:24|05367|424|EDP|18.93B|18930000000|4.54|7134414|-3.77|40|2023-07-27|15/06/2023||0.05||3770000000|4.5440001487732|1|2023-04-05|15/03/2023|0.0731|0.08|4480000000|4930000000|4.9660000801086|1
2023-05-28 10:26:30|05368|475|ELUXb|42.57B|42570000000|157.1|1861954|3.53|40|2023-07-20|15/06/2023||1.22||33340000000|157.05000305176|1|2023-04-28|15/03/2023|-2.18|-2.57|32730000000|29920000000|133.80000305176|1
2023-05-28 10:26:38|05369|18977|EKTABs|32.72B|32720000000|85.44|2994|16.63|33|2023-08-23|15/07/2023||0.465||3750000000|85.440002441406|1|2023-05-25|15/04/2023|1.43|1.08|5130000000|4860000000|83.050003051758|1
2023-05-28 10:26:43|05370|15213|ELI|8.62B|8620000000|117.1|58978|-23.32|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2023-05-28 10:26:49|05371|571|ELISA|8.56B|8560000000|53.36|265954|-1.26|38|2023-07-14|15/06/2023||0.5098||542760000|53.360000610352|1|2023-04-20|15/03/2023|0.57|0.5629|539700000|532410000|54.680000305176|1
2023-05-28 10:26:55|05372|453|ENAG|4.59B|4590000000|17.570|853366|-19.11|39|2023-08-01|15/06/2023||0.3746||237170000|17.569999694824|1|2023-04-25|15/03/2023|0.2092|0.2084|220600000|223710000|17.909999847412|1
2023-05-28 10:27:02|05373|13816|ELE|21.14B|21140000000|19.98|1615542|-4.22|40|2023-07-26|15/06/2023||0.34||6370000000|19.979999542236|1|2023-05-09|15/03/2023|0.56|0.55|7500000000|12010000000|20.290000915527|1
2023-05-28 10:27:08|05374|6963|ENEI|60.49B|60490000000|5.954|26367864|-3.75|34|2023-07-27|15/06/2023||0.0677||14160000000|5.9539999961853|1|2023-05-03|15/03/2023|0.1|0.1261|26410000000|26350000000|6.0980000495911|1
2023-05-28 10:27:13|05375|6974|ENI|44.11B|44110000000|13.192|11580157|-7.05|30|2023-07-27|15/06/2023||0.574||27820000000|13.192000389099|1|2023-04-28|15/03/2023|0.7|0.7106|27190000000|31710000000|13.482000350952|1
2023-05-28 10:27:19|05376|1082093|EPIRa|225.98B|225980000000|196.65|870528|2.45|26|2023-07-18|15/06/2023||1.97||14040000000|196.64999389648|1|2023-04-28|15/03/2023|1.9|1.91|13870000000|13830000000|210.89999389648|1
2023-05-28 10:27:23|05377|1153107|EQTAB|247.53B|247530000000|208.6|1005859|-25.63|10|2023-07-14|15/06/2023||5.24||13004000000|208.60000610352|1|2023-04-20|15/03/2023|||||208.80000305176|1
2023-05-28 10:27:29|05378|376|EQNR|915.54B|915540000000|294.9|3076604|-16.4|39|2023-07-26|15/06/2023||0.9356||24930000000|294.89999389648|1|2023-05-04|15/03/2023|1.13|1.23|29060000000|28260000000|293.39999389648|1
2023-05-28 10:27:35|05379|592|ERST|12.51B|12510000000|30.74|738734|5.6|39|2023-07-31|15/06/2023||1.61||2400000000|30.739999771118|1|2023-04-28|15/03/2023|1.39|1.28|2500000000|2410000000|32.840000152588|1
2023-05-28 10:27:41|05380|1013381|ESSITYb|208.79B|208790000000|297.2|1425495|17.05|27|2023-07-20|15/06/2023||4.26||43720000000|297.20001220703|1|2023-04-27|15/03/2023|3.97|3.36|42930000000|41260000000|302.60000610352|1
2023-05-28 10:27:50|05381|535|COLR|3.96B|3960000000|30.93|161530|1.74|26|2023-06-13|15/03/2023||0.70||5496000000|30.930000305176|1|2023-03-01|15/12/2022|||||25.590000152588|1
2023-05-28 10:27:56|05382|6978|EURA|4.76B|4760000000|62.85|158|-12.53|29|2023-07-27|15/06/2023|||||62.849998474121|1|2023-05-15|15/03/2023|||||64|1
2023-05-28 10:28:01|05383|948356|EVOG|302.26B|302260000000|1414.4|464128|39.02|16|2023-07-21|15/06/2023||1.19||447860000|1414.4000244141|1|2023-04-27|15/03/2023|1.18|1.12|429570000|427890000|1419|1
2023-05-28 10:28:07|05384|13380|0RKY|17.94B|17940000000|78.23|69081|12.67|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2023-05-28 10:28:13|05385|18980|FABGs|24.88B|24880000000|79.22|5196|-38.25|35|2023-07-07|15/06/2023||1.01||837630000|79.220001220703|1|2023-04-26|15/03/2023|1.1|1.01|829000000|855710000|81.940002441406|1
2023-05-28 10:28:18|05386|26042|BALDb|44.71B|44710000000|38.74|3305464|-47.39|33|2023-07-18|15/06/2023||1.07||2950000000|38.740001678467|1|2023-05-11|15/03/2023|1.34|1.03|2900000000|2900000000|39.900001525879|1
2023-05-28 10:28:23|05387|959205|RACE|52.76B|52760000000|290.76|329114|44.04|31|2023-08-02|15/06/2023||1.87||1640000000|290.76000976562|1|2023-05-04|15/03/2023|1.62|1.6|1430000000|1510000000|277.64001464844|1
2023-05-28 10:28:29|05388|459|FER|21.04B|21040000000|28.970|989757|21.8|40|2023-07-27|15/06/2023||||1940000000|28.969999313354|1|2023-05-11|15/03/2023|-0.01||1810000000|1700000000|28.809999465942|1
2023-05-28 10:28:35|05389|103940|FBK|7.58B|7580000000|12.41|3076247|-5.01|32|2023-08-01|15/06/2023||||239970000|12.409999847412|1|2023-05-09|15/03/2023|||293700000|296430000|13.449999809265|1
2023-05-28 10:28:42|05390|574|FORTUM|11.25B|11250000000|12.54|2040707|-28.55|38|2023-08-04|15/06/2023||0.2833||1490000000|12.534999847412|1|2023-05-11|15/03/2023|0.58|0.4571|2550000000|2490000000|13.755000114441|1
2023-05-28 10:28:48|05391|15225|GLPG|2.66B|2660000000|40.33|210164|-23.76|36|2023-08-03|15/06/2023||-0.5967||103540000|40.330001831055|1|2023-05-04|15/03/2023|0.35|-0.895|178900000|102590000|36.409999847412|1
2023-05-28 10:28:55|05392|421|GALP|8.47B|8470000000|10.39|2657999|-14.56|40|2023-07-31|15/06/2023||0.3514||6060000000|10.390000343323|1|2023-05-08|15/03/2023|0.43|0.3366|5070000000|5370000000|10.569999694824|1
2023-05-28 10:29:02|05393|457|SGREN|12.28B|12280000000|18.06|1666415|0.67|39|2023-05-05|15/03/2023||-0.19||2480000000|18.059999465942|1|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000|18.049999237061|1
2023-05-28 10:29:08|05394|545|GBLB|10.16B|10160000000|73.16|183251|-15.83|40|2023-07-31|15/06/2023|||||73.160003662109|1|2023-05-04|15/03/2023|0.634||1540000000||80.279998779297|1
2023-05-28 10:29:14|05395|561|GMAB|184.02B|184020000000|2820|99172|33.59|40|2023-08-03|15/06/2023||20.38||3960000000|2820|1|2023-05-10|15/03/2023|3.43|6.48|2850000000|2790000000|2690|1
2023-05-28 10:29:20|05396|18981|GETIBs|69.05B|69050000000|249.40|976|-9.98|35|2023-07-18|15/06/2023||2.32||7010000000|249.39999389648|1|2023-04-26|15/03/2023|2.34|1.83|7140000000|6730000000|265.79998779297|1
2023-05-28 10:29:26|05397|40266|GJFG|91.44B|91440000000|182.9|349823|-12.4|40|2023-07-14|15/06/2023||3.24||8620000000|182.89999389648|1|2023-04-28|15/03/2023|2.26|2.18|8530000000|8200000000|178.19999694824|1
2023-05-28 10:29:32|05398|44478|GL9|3.66B|3660000000|13.71|543050|22.85|30|2023-08-16|15/06/2023||||2917000000|13.710000038147|1|2023-05-04|15/03/2023|||||13.909999847412|1
2023-05-28 10:29:39|05399|563|GN|26.09B|26090000000|179.6|870831|-29.87|40|2023-08-17|15/06/2023||1.31||4690000000|179.55000305176|1|2023-05-01|15/03/2023|0.66|-0.2324|4210000000|3920000000|180|1
2023-05-28 10:29:45|05400|458|GRLS|6.86B|6860000000|11.345|1936828|-42.85|40|2023-07-27|15/06/2023||0.21||1720000000|11.345000267029|1|2023-05-09|15/03/2023|0.04|0.145|1540000000|1530000000|9.5279998779297|1
2023-05-28 10:29:51|05401|490|HMb|225.81B|225810000000|138.6|3353567|4.6|36|2023-06-29|15/05/2023||1.84||58700000000|138.55999755859|1|2023-03-28|15/02/2023|0.316|-0.5983|54870000000|54870000000|122.01999664307|1
2023-05-28 10:29:57|05402|40231|HEIO|23.89B|23890000000|82.95|146508|13.94|27|2023-07-31|15/06/2023|||||82.949996948242|1|2023-04-19|15/03/2023|||6380000000||86.050003051758|1
2023-05-28 10:30:03|05403|303|HEIN|56.5B|56500000000|99.56|637049|7.42|33|2023-07-31|15/06/2023||2.23||8510000000|99.559997558594|1|2023-04-19|15/03/2023|||6380000000|6380000000|99.900001525879|1
2023-05-28 10:30:09|05404|18949|HRA|4.23B|4230000000|2.916|2876051|-17.3|35|2023-07-26|15/06/2023|||||2.9159998893738|1|2023-05-11|15/03/2023|0.13||5630000000|4550000000|2.8719999790192|1
2023-05-28 10:30:14|05405|18983|HEXABs|333.52B|333520000000|121.85|8279|2.03|11|2017-07-27|15/06/2017||4.42||877500000|396.79998779297|1|2017-05-02|15/03/2017|3.66|4.66|778100000||385.39999389648|1
2023-05-28 10:30:20|05406|26111|HPOLb|38.85B|38850000000|112.8|428411|26.25|37|2023-07-19|15/06/2023||1.93||5910000000|112.80000305176|1|2023-04-28|15/03/2023|1.94|2|5990000000|6150000000|123.19999694824|1
2023-05-28 10:30:26|05407|18984|HOLMBs|68.4B|68400000000|414.60|1061|-18.46|33|2023-08-17|15/06/2023||5.76||5810000000|414.60000610352|1|2023-04-27|15/03/2023|8.5|6.96|6220000000|5870000000|374.70001220703|1
2023-05-28 10:30:32|05408|26410|HUH1V|3.28B|3280000000|31.34|209892|-12.87|40|2023-07-20|15/06/2023||0.5925||1120000000|31.340000152588|1|2023-04-27|15/03/2023|0.51|0.5288|1050000000|1070000000|33.639999389648|1
2023-05-28 10:30:38|05409|18987|HUSQBs|49.19B|49190000000|85.92|6975|-2.64|35|2023-07-18|15/06/2023||2.44||15550000000|85.919998168945|1|2023-04-20|15/03/2023|2.88|2.44|17170000000|15920000000|90.419998168945|1
2023-05-28 10:30:44|05410|463|IBE|72.35B|72350000000|11.49|13009529|4.46|39|2023-07-27|15/06/2023||0.1696|||11.489999771118|1|2023-04-26|15/03/2023|0.223|0.1659|15460000000||11.829999923706|1
2023-05-28 10:30:50|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.75|1
2023-05-28 10:30:57|05412|6983|ILD|10.66B|10660000000|182|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|182|1|2021-12-01|15/09/2021||2.58||1940000000|182|1
2023-05-28 10:31:03|05413|943214|IMCD|8.11B|8110000000|142.6|114534|1.71|29|2023-08-04|15/06/2023||3.83||1222000000|142.60000610352|1|2023-04-26|15/03/2023|1.74||1160000000|1160000000|143.60000610352|1
2023-05-28 10:31:10|05414|598|IMFI|2.1B|2100000000|15.24|207963|-33.51|30|2023-05-26|15/03/2023|||||15.300000190735|1|2023-04-25|15/12/2022|-0.77||118000000||14.220000267029|1
2023-05-28 10:31:16|05415|461|ITX|96.89B|96890000000|31.13|3846797|39.66|34|2023-09-13|15/07/2023||0.3633||8580000000|31.129999160767|1|2023-06-14|15/04/2023||0.3055||7530000000|31.129999160767|1
2023-05-28 10:31:23|05416|18989|INDUAs|125.24B|125240000000|293.30|1155|14.77|35|2023-07-06|15/06/2023|||||293.29998779297|1|2023-04-05|15/03/2023|27.35||||284.35000610352|1
2023-05-28 10:31:27|05417|26116|||||||36|2023-07-20|15/06/2023||1.99||7860000000|257.60000610352|1|2023-04-26|15/03/2023|2.06|1.98|8060000000|7530000000|226.10000610352|1
2023-05-28 10:31:33|05418|301|INGA|43.89B|43890000000|12.14|15984765|19.14|30|2023-08-03|15/06/2023||0.448||5340000000|12.135999679565|1|2023-05-11|15/03/2023|0.44|0.3201|5570000000|5280000000|11.062000274658|1
2023-05-28 10:31:38|05419|9060|COL|2.89B|2890000000|5.435|1182096|-28.51|30|2023-07-31|15/06/2023||0.07||94540000|5.4349999427795|1|2023-05-29|15/03/2023|0.05|0.07|90000000|90600000|5.4349999427795|1
2023-05-28 10:31:46|05420|18953|ITPG|5.64B|5640000000|52.8|173837|28.16|35|2023-08-04|15/06/2023|||||52.799999237061|1|2023-05-15|15/03/2023|0.793||592350000|565230000|51.459999084473|1
2023-05-28 10:31:52|05421|6951|ISP|39.41B|39410000000|2.245|112168353|9.67|40|2023-07-28|15/06/2023||0.1086||6080000000|2.2449998855591|1|2023-05-05|15/03/2023|0.1|0.105|6060000000|5970000000|2.3454999923706|1
2023-05-28 10:31:58|05422|487|INVEb|670.54B|670540000000|218.2|2791989|19.4|39|2023-07-17|15/06/2023|||||218.19999694824|1|2023-04-20|15/03/2023|10.72||14010000000|16960000000|209.35000610352|1
2023-05-28 10:32:03|05423|954900|INWT|11.26B|11260000000|11.735|1479019|12.46|28|2023-07-26|15/06/2023||0.0869||242000000|11.734999656677|1|2023-05-09|15/03/2023|0.1042|0.0919|233600000|233800000|12.39999961853|1
2023-05-28 10:32:09|05424|942733|ISS|24.87B|24870000000|134.65|497204|6.57|35|2023-08-10|15/06/2023||4.66||19670000000|134.64999389648|1|2023-05-03|15/03/2023|-0.12|1.48|19930000000|19450000000|142.55000305176|1
2023-05-28 10:32:15|05425|993186|IG|4.3B|4300000000|5.300|1712577|-12.25|28|2023-07-26|15/06/2023|||||5.3000001907349|1|2023-05-04|15/03/2023|0.13||479000000|420670000|5.8499999046326|1
2023-05-28 10:32:19|05426|1161408|JDEP|13.32B|13320000000|27.46|272793|0.29|17|2023-08-02|15/06/2023|||||27.459999084473|1|2023-05-31|15/03/2023|||||27.459999084473|1
2023-05-28 10:32:25|05427|423|JMT|14.15B|14150000000|22.52|721774|16.5|40|2023-07-26|15/06/2023||0.2891||7110000000|22.520000457764|1|2023-04-26|15/03/2023|0.23|0.183|6800000000|6650000000|21.799999237061|1
2023-05-28 10:32:31|05428|991179|TKWY|3.38B|3380000000|15.37|2042745|-23.65|27|2023-08-02|15/06/2023|||||15.373999595642|1|2023-04-19|15/03/2023|||||16.257999420166|1
2023-05-28 10:32:37|05429|539|KBC|25.7B|25700000000|61.6|741105|5.7|40|2023-08-10|15/06/2023||1.98||2600000000|61.599998474121|1|2023-05-16|15/03/2023|2.08|0.9371|3060000000|2800000000|61.619998931885|1
2023-05-28 10:32:42|05430|44480|KYGa|16.52B|16520000000|93.3|293790|-4.7|31|2023-08-10|15/06/2023||1.92||4460000000|93.300003051758|1|2023-04-27|15/03/2023|||||100|1
2023-05-28 10:32:48|05431|575|KESKOB|7.01B|7010000000|17.57|619456|-23.77|38|2023-07-27|15/06/2023||0.3843||3160000000|17.575000762939|1|2023-04-28|15/03/2023|0.22|0.2225|2830000000|2820000000|20.85000038147|1
2023-05-28 10:32:54|05432|8777|KGH|21.86B|21860000000|109.3|677711|-24.49|40|2023-08-17|15/06/2023||2.68||9900000000|109.30000305176|1|2023-05-17|15/03/2023|0.815|2.92|9590000000|9590000000|114.80000305176|1
2023-05-28 10:32:59|05433|32414|KSP|11.51B|11510000000|63.35|103996|-16.58|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2023-05-28 10:33:05|05434|18993|KINVBs|43.33B|43330000000|157.75|2287|-17.23|35|2023-07-11|15/06/2023|||||157.75|1|2023-04-21|15/03/2023|9.09||||165.61999511719|1
2023-05-28 10:33:10|05435|1081898|KOJAMO|2.36B|2360000000|9.55|397326|-48.63|24|2023-08-17|15/06/2023||0.0035||110840000|9.5550003051758|1|2023-05-11|15/03/2023|0.08|0.195|108200000|109280000|10.25|1
2023-05-28 10:33:17|05436|570|KNEBV|25.05B|25050000000|48.44|580536|1|38|2023-07-20|15/06/2023||0.4211||2700000000|48.439998626709|1|2023-04-26|15/03/2023|0.35|0.327|2560000000|2450000000|49.049999237061|1
2023-05-28 10:33:23|05437|6905|DSMN|30.84B|30840000000|113.9|372100|-19.73|40|2023-08-02|15/06/2023||0.727||2220000000|113.90000152588|1|2023-05-02|15/03/2023|0.39|0.404|1890000000|2040000000|118.75|1
2023-05-28 10:33:29|05438|6913|KPN|12.94B|12940000000|3.243|11794704|-4|40|2023-07-24|15/06/2023||0.0443||1350000000|3.2430000305176|1|2023-04-26|15/03/2023|0.0502|0.0504|1330000000|1320000000|3.239000082016|1
2023-05-28 10:33:35|05439|6961|LDOF|6.1B|6100000000|10.61|2939577|3.21|29|2023-07-28|15/06/2023||0.31||3810000000|10.609999656677|1|2023-05-03|15/03/2023|0.063|0.0815|3030000000|3080000000|10.659999847412|1
2023-05-28 10:33:41|05440|480|ERICb|191.42B|191420000000|56.79|9730496|-30.23|40|2023-07-14|15/06/2023||-0.3233||64090000000|56.790000915527|1|2023-04-18|15/03/2023|0.45|0.5266|62600000000|60950000000|62.430000305176|1
2023-05-28 10:33:47|05441|18999|LUNDBs|114.63B|114630000000|460.20|539|-4.96|25|2023-05-30|15/03/2023|||||460.20001220703|1|2023-02-23|15/12/2022|||||481.29998779297|1
2023-05-28 10:33:53|05442|489|ORRON|3.33B|3330000000|11.66|4890158|-97.46|40|2023-08-09|15/06/2023||-0.0108||6320000|11.659999847412|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2023-05-28 10:34:00|05443|7024|MDBI|8.78B|8780000000|10.445|2620853|9.62|41|2023-08-03|15/06/2023||0.2934||1568000000|10.444999694824|1|2023-05-10|15/03/2023|0.2648|0.2648|759000000|756670000|9.9320001602173|1
2023-05-28 10:34:05|05444|102931|MRL|3.56B|3560000000|7.61|928878|-28.48|29|2023-08-01|15/06/2023||0.15||115000000|7.6100001335144|1|2023-05-29|15/03/2023|0.14|0.145|119200000|118220000|7.6100001335144|1
2023-05-28 10:34:11|05445|556|MAERSKb|197.29B|197290000000|11.67|34732|-42.51|39|2023-08-04|15/06/2023||45.44||13240000000|11670|1|2023-05-04|15/03/2023|131|96.06|14210000000|14510000000|12035|1
2023-05-28 10:34:17|05446|48565|MONC|17.12B|17120000000|63.38|694026|47.09|38|2023-07-26|15/06/2023||0.3577||428330000|63.380001068115|1|2023-05-03|15/03/2023|0.6036|0.5977|726420000|685660000|67.180000305176|1
2023-05-28 10:34:23|05447|369|MOWI|97.97B|97970000000|189.45|1008404|-22.1|40|2023-08-23|15/06/2023||0.3562||1320000000|189.44999694824|1|2023-05-10|15/03/2023|0.33|0.3424|1360000000|1280000000|191|1
2023-05-28 10:34:31|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1|2021-11-05|15/09/2021||0.07||1940000000|4.0009999275208|1
2023-05-28 10:34:37|05449|456|NTGY|25.06B|25060000000|26.08|372092|-8.1|40|2023-07-26|15/06/2023|||||26.079999923706|1|2023-05-29|15/03/2023|||||26.079999923706|1
2023-05-28 10:34:43|05450|49893|NEL|24.46B|24460000000|14.64|5271856|0.33|28|2023-07-18|15/06/2023||-0.0841||397730000|14.640000343323|1|2023-04-27|15/03/2023|-0.12|-0.1101|359000000|358990000|12|1
2023-05-28 10:34:51|05451|578|NESTE|27.75B|27750000000|36.19|919054|-16.86|38|2023-07-27|15/06/2023||0.71||5950000000|36.189998626709|1|2023-04-28|15/03/2023|0.72|0.6904|5300000000|5630000000|43.380001068115|1
2023-05-28 10:34:56|05452|1128905|NEXII|9.88B|9880000000|7.53|2916766|-22.37|20|2023-07-31|15/06/2023||0.2351||823360000|7.5300002098083|1|2023-05-10|15/03/2023|||741800000|741850000|7.5040001869202|1
2023-05-28 10:35:02|05453|26151|NIBEb|216.02B|216020000000|107.2|3224275|21.4|36|2023-08-17|15/06/2023||0.6967||12200000000|107.15000152588|1|2023-05-16|15/03/2023|0.63|0.6146|11650000000|11590000000|117.34999847412|1
2023-05-28 10:35:09|05454|943213|NN|9.8B|9800000000|34.85|1183374|-25.76|35|2023-08-29|15/06/2023||1.42|||34.849998474121|1|2023-05-29|15/03/2023||1.34|||34.849998474121|1
2023-05-28 10:35:16|05455|647|NOKIA|21.22B|21220000000|3.812|13635892|-20.85|38|2023-07-20|15/06/2023||0.0743||6030000000|3.8115000724792|1|2023-04-20|15/03/2023|0.06|0.0724|5860000000|5720000000|4.2705001831055|1
2023-05-28 10:35:22|05456|583|TYRES|1.17B|1170000000|8.42|1591699|-35.5|39|2023-07-21|15/06/2023||0.0616||323560000|8.420000076294|1|2023-04-25|15/03/2023|-0.14|-0.0586|236150000|236090000|8.5839996337891|1
2023-05-28 10:35:28|05457|8922|NDAFI|34.05B|34050000000|9.498|6716796|-3.57|35|2023-07-17|15/06/2023||0.3498||2910000000|9.4980001449585|1|2023-04-27|15/03/2023|0.31|0.2749|2920000000|2830000000|10.315999984741|1
2023-05-28 10:35:33|05458|1127857|VPLAYa|18.08B|18080000000|226|214|-26.62|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2023-05-28 10:35:39|05459|367|NHY|141.78B|141780000000|69.64|3968499|-6.65|40|2023-07-21|15/06/2023||1.72||48440000000|69.639999389648|1|2023-04-28|15/03/2023|1.7|1.64|48530000000|46550000000|80.519996643066|1
2023-05-28 10:35:45|05460|555|NOVOb|2.55T|2550000000000|1137.6|1624277|54.02|40|2023-08-10|15/06/2023||8.56||52970000000|1137.5999755859|1|2023-05-04|15/03/2023|8.78|8.45|53370000000|52160000000|1123.1999511719|1
2023-05-28 10:35:51|05461|558|NZYMb|97.14B|97140000000|351.2|606681|-17.54|40|2023-08-09|15/06/2023||2.82||4430000000|351.20001220703|1|2023-04-26|15/03/2023|2.82|2.85|4620000000|4520000000|368.20001220703|1
2023-05-28 10:35:58|05462|601|OMVV|14.14B|14140000000|43.24|401839|-19.72|40|2023-07-28|15/06/2023||2.1||14090000000|43.240001678467|1|2023-04-28|15/03/2023|3.13|2.82|10960000000|13070000000|42.340000152588|1
2023-05-28 10:36:04|05463|26435|ORNBV|5.73B|5730000000|40.82|256758|8.1|40|2023-07-17|15/06/2023||0.3462||293000000|40.819999694824|1|2023-04-27|15/03/2023|0.31|0.3207|277900000|287420000|46.599998474121|1
2023-05-28 10:36:09|05464|373|ORK|81.13B|81130000000|81.36|1126620|10.63|40|2023-07-14|15/06/2023||1.19||15980000000|81.360000610352|1|2023-05-07|15/03/2023|1.32|1.14|16190000000|14920000000|75.459999084473|1
2023-05-28 10:36:15|05465|8785|PKN|75.13B|75130000000|64.77|2087455|-8|40|2023-08-24|15/06/2023||4.44||69620000000|64.769996643066|1|2023-05-25|15/03/2023|10.07|10.07|110270000000|92460000000|64.349998474121|1
2023-05-28 10:36:20|05466|985158|ORSTED|257.99B|257990000000|614|437937|-21.99|29|2023-08-10|15/06/2023||0.9967||23080000000|614|1|2023-05-03|15/03/2023|4.6|5.67|29370000000|28760000000|608.79998779297|1
2023-05-28 10:36:26|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1
2023-05-28 10:36:33|05468|26322|PNDORA|49.1B|49100000000|568.8|259570|12.5|40|2023-08-15|15/06/2023||10.68||5650000000|568.79998779297|1|2023-05-03|15/03/2023|10|10.49|5850000000|5770000000|630|1
2023-05-28 10:36:39|05469|305|PHG|16.76B|16760000000|18.20|2932762|-23.14|40|2023-07-24|15/06/2023||0.2393||4250000000|18.200000762939|1|2023-04-24|15/03/2023|0.2106|0.1244|4170000000|4000000000|32.946000289917|0.52631578947368
2023-05-28 10:36:44|05470|310|PIRC|4.61B|4610000000|4.606|2036060|0.24|35|2023-08-03|15/06/2023||0.12||1740000000|4.6059999465942|1|2023-05-11|15/03/2023|0.11|0.1|1700000000|1650000000|4.9029998779297|1
2023-05-28 10:36:50|05471|8737|PKO|42.59B|42590000000|34.07|2529043|9.69|40|2023-08-24|15/06/2023||1.16||5650000000|34.069999694824|1|2023-05-18|15/03/2023|1.16|0.85|5290000000|5150000000|31.670000076294|1
2023-05-28 10:36:58|05472|959218|PST|12.7B|12700000000|9.796|2671830|-1.37|31|2023-07-26|15/06/2023||0.3793|||9.7959995269775|1|2023-05-03|15/03/2023|0.4154|0.3817|3040000000|3040000000|9.2019996643066|1
2023-05-28 10:37:02|05473|1152300|PRX|81.14B|81140000000|64.71|2012086|41.07|0||
2023-05-28 10:37:08|05474|531|PROX|2.36B|2360000000|7.32|1453803|-55.5|40|2023-07-28|15/06/2023||0.2994||1490000000|7.3239998817444|1|2023-04-28|15/03/2023|0.2966|0.29|1490000000|1490000000|8.1359996795654|1
2023-05-28 10:37:13|05475|6949|PRY|9.32B|9320000000|35.34|788536|16.25|35|2023-07-27|15/06/2023||0.529||4020000000|35.340000152588|1|2023-05-12|15/03/2023|0.68|0.5465|3990000000|3830000000|35.130001068115|1
2023-05-28 10:37:20|05476|13805|PZU|35.38B|35380000000|40.98|1728264|28.02|39|2023-05-25|15/03/2023|1.34||7050000000|6790000000|40.400001525879|1|2023-03-28|15/12/2022|0.7643||7670000000|7150000000|32.119998931885|1
2023-05-28 10:37:26|05477|602|RBIV|4.69B|4690000000|14.29|399741|15.9|40|2023-08-01|15/06/2023||1.65||1970000000|14.289999961853|1|2023-05-05|15/03/2023|1.92|1.26|2460000000|1960000000|13.5|1
2023-05-28 10:37:33|05478|6889|RAND|8.59B|8590000000|46.95|574831|-10.67|40|2023-07-25|15/06/2023||1.02||6560000000|46.950000762939|1|2023-04-25|15/03/2023|1.04|1.01|6520000000|6550000000|51.560001373291|1
2023-05-28 10:37:38|05479|18962|RECI|8.87B|8870000000|43.17|233992|2.57|36|2023-07-28|15/06/2023||0.4933||500220000|43.169998168945|1|2023-05-12|15/03/2023|0.5503|0.5939|551360000|551200000|43.139999389648|1
2023-05-28 10:37:44|05480|460|REDE|8.52B|8520000000|15.795|1063289|-18.67|40|2023-07-26|15/06/2023||0.3191||501980000|15.795000076294|1|2023-04-26|15/03/2023|0.3095|0.2877|516900000|517470000|16.379999160767|1
2023-05-28 10:37:50|05481|462|REP|17.35B|17350000000|13.075|5202600|-12.78|40|2023-07-27|15/06/2023||0.7102||18030000000|13.074999809265|1|2023-04-27|15/03/2023|0.85|1.11|16100000000|17110000000|13.729999542236|1
2023-05-28 10:37:56|05482|302|SHEL|184.01B|184010000000|27.38|9944302|-2.32|30|2023-07-27|15/06/2023||0.8734||72000000000|27.375|1|2023-05-04|15/03/2023|1.26|0.9583|79050000000|71260000000|26.579999923706|1
2023-05-28 10:38:02|05483|26325|RBREW|30.36B|30360000000|612|111220|4.26|40|2023-08-22|15/06/2023||8.1||3810000000|611.79998779297|1|2023-04-27|15/03/2023|2|2.35|2550000000|2610000000|630.40002441406|1
2023-05-28 10:38:07|05484|8790|||||||34|2023-07-24|15/06/2023||0.3204||3080000000|1437|1|2023-05-22|15/03/2023|-0.1168|-0.1111|1850000000|1800000000|1363|1
2023-05-28 10:38:12|05485|19010|SAABBs|78.12B|78120000000|580.00|1766|36.18|31|2023-07-20|15/06/2023||4.85||11660000000|580|1|2023-04-26|15/03/2023|5.45|3.74|11490000000|10490000000|595.40002441406|1
2023-05-28 10:38:18|05486|41036|SAGAb|71.14B|71140000000|213.2|290377|-23.31|28|2023-07-17|15/06/2023||2.75||1020000000|213.19999694824|1|2023-05-09|15/03/2023|2.27|2.6|1010000000|1010000000|235|1
2023-05-28 10:38:24|05487|7037|SPMI|2.51B|2510000000|1.2600|38347782|-57.44|40|2023-07-26|15/06/2023||-0.0067||2590000000|1.2599999904633|1|2023-04-19|15/03/2023|-0.0135|-0.028|2580000000|2530000000|1.4090000391007|1
2023-05-28 10:38:30|05488|40285|SALM|64.44B|64440000000|490.3|268071|-29.25|40|2023-08-24|15/06/2023||5.51||6210000000|490.29998779297|1|2023-05-11|15/03/2023|13.2|4.52|6790000000|5710000000|440.79998779297|1
2023-05-28 10:38:36|05489|582|SAMPO|21.83B|21830000000|43|833283|-0.19|39|2023-08-09|15/06/2023||0.6412||1260000000|43|1|2023-05-10|15/03/2023|0.51|0.6024|1240000000|1280000000|45.119998931885|1
2023-05-28 10:38:42|05490|486|SAND|248.81B|248810000000|198.35|2281884|3.38|30|2023-07-19|15/06/2023||3.03||30520000000|198.35000610352|1|2023-04-21|15/03/2023|3.04|3.09|30970000000|29590000000|224.39999389648|1
2023-05-28 10:38:49|05491|474|SAN|51.68B|51680000000|3.1970|60921260|5.16|40|2023-07-26|15/06/2023||0.1536||14020000000|3.1970000267029|1|2023-04-25|15/03/2023|0.15|0.1397|13940000000|13730000000|3.5415000915527|1
2023-05-28 10:38:54|05492|8733|SPL1|35.79B|35790000000|350.2|66008|40.64|41|2023-07-26|15/06/2023||7.78||4440000000|350.20001220703|1|2023-04-26|15/03/2023|11.66|8.12|3750000000|3240000000|340|1
2023-05-28 10:39:00|05493|6898|SBMO|2.34B|2340000000|13.16|515990|-14.88|25|2023-08-10|15/06/2023||||1521000000|13.159999847412|1|2023-05-11|15/03/2023|||742000000|742000000|13.449999809265|1
2023-05-28 10:39:09|05494|491|SCAb|103.55B|103550000000|147.3|1772651|-18.6|40|2023-07-21|15/06/2023||1.61||4870000000|147.35000610352|1|2023-05-01|15/03/2023|1.74|1.56|4810000000|4990000000|140.44999694824|1
2023-05-28 10:39:17|05495|942434|SCATC|11.49B|11490000000|72.3|441901|-23.72|28|2023-08-18|15/06/2023||-0.8933||842330000|72.300003051758|1|2023-05-05|15/03/2023|-1.08|-1.76|919000000|919000000|67.199996948242|1
2023-05-28 10:39:24|05496|40286|SCHA|45.62B|45620000000|205|211859|8.07|40|2023-07-18|15/06/2023||0.7057||3940000000|205|1|2023-04-28|15/03/2023|-23.05|0.2251|3780000000|3700000000|183.39999389648|1
2023-05-28 10:39:30|05497|485|SEBa|243.44B|243440000000|115.6|4985037|3.63|40|2023-07-18|15/06/2023||3.94||18660000000|115.59999847412|1|2023-04-26|15/03/2023|4.42|3.59|19060000000|17400000000|114.25|1
2023-05-28 10:39:36|05498|492|SECUb|47.24B|47240000000|82.46|1434284|-7.27|40|2023-07-28|15/06/2023||1.88||38530000000|82.459999084473|1|2023-05-03|15/03/2023|1.66|1.63|37750000000|37380000000|89.800003051758|1
2023-05-28 10:39:42|05499|979019|LIGHT|3.13B|3130000000|25.03|562077|-33.02|28|2023-07-28|15/06/2023||0.7162||1750000000|25.030000686646|1|2023-05-03|15/03/2023|0.2|0.7405|1680000000|1720000000|29.489999771118|1
2023-05-28 10:39:48|05500|26341|SIM|28.43B|28430000000|721.5|132470|36.8|39|2023-08-11|15/06/2023||0.3867||128890000|721.5|1|2023-05-17|15/03/2023|0.53|0.49|136300000|136300000|729|1
2023-05-28 10:39:54|05501|495|SKAb|60.71B|60710000000|147.8|961024|-13.24|40|2023-07-21|15/06/2023||3.84||42420000000|147.80000305176|1|2023-05-04|15/03/2023|1.04|2.14|36480000000|36010000000|164.14999389648|1
2023-05-28 10:40:00|05502|500|SKFb|82.33B|82330000000|180.8|1542905|3.58|40|2023-07-19|15/06/2023||4.61||26560000000|180.85000610352|1|2023-04-27|15/03/2023|4.77|4.27|26550000000|25950000000|193|1
2023-05-28 10:40:07|05503|309|SRG|16.52B|16520000000|4.914|5473026|-10.26|40|2023-07-27|15/06/2023||0.0867||909810000|4.9140000343323|1|2023-05-11|15/03/2023|0.0852|0.0896|979000000|867330000|5.0840001106262|1
2023-05-28 10:40:13|05504|15264|SOF|6.64B|6640000000|199.2|23509|-10.03|19|2023-03-30|15/12/2022|-15.96||46020000||196.60000610352|1|2022-09-06|15/06/2022|-39.91||11980000||195.89999389648|1
2023-05-28 10:40:18|05505|1153447|SWON|2.15B|2150000000|13.88|222327|2.74|12|2023-08-24|15/06/2023||||279900000|13.880000114441|1|2023-05-17|15/03/2023|||239400000|245300000|13.579999923706|1
2023-05-28 10:40:23|05506|307|STLAM|45.96B|45960000000|14.772|11451535|7.45|36|2023-07-26|15/06/2023||1.98||49430000000|14.772000312805|1|2023-05-03|15/03/2023|||47240000000|45900000000|14.737999916077|1
2023-05-28 10:40:29|05507|580|STERV|9.59B|9590000000|12.03|2143370|-35.96|38|2023-07-21|15/06/2023||0.139||2660000000|12.029999732971|1|2023-04-25|15/03/2023|0.23|0.2626|2720000000|2800000000|11.229999542236|1
2023-05-28 10:40:36|05508|379|STB|37.31B|37310000000|80.6|1064291|-4.68|40|2023-07-14|15/06/2023||1.58|||80.599998474121|1|2023-05-10|15/03/2023|1.62|1.5|3630000000||81.26000213623|1
2023-05-28 10:40:42|05509|383|SUBC|34.58B|34580000000|115.2|666505|18.81|40|2023-07-26|15/06/2023||0.0188||1370000000|115.19999694824|1|2023-04-27|15/03/2023|-0.07|-0.0619|1250000000|1160000000|118.30000305176|1
2023-05-28 10:40:48|05510|945677|SRCG|4.92B|4920000000|108.60|161011|0|24|2022-06-13|15/03/2022|||||108.59999847412|1|2022-02-23|15/12/2021|||||108.59999847412|1
2023-05-28 10:40:54|05511|496|SHBa|174.86B|174860000000|87.96|6745199|-10.66|40|2023-07-19|15/06/2023||3.32||14970000000|87.959999084473|1|2023-04-26|15/03/2023|3.32|3.13|14990000000|14200000000|95.160003662109|1
2023-05-28 10:41:00|05512|494|SWEDa|191.51B|191510000000|170.3|3743957|12.67|40|2023-07-18|15/06/2023||7.11||17100000000|170.30000305176|1|2023-04-27|15/03/2023|6.71|6.6|17390000000|16260000000|184.80000305176|1
2023-05-28 10:41:07|05513|501|SWMA|172.68B|172680000000|113.5|4022346|11.38|38|2023-02-15|15/12/2022||1.24||6130000000|113.55000305176|1|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000|113.75|1
2023-05-28 10:41:14|05514|26197|SOBIV|68.34B|68340000000|230.4|346877|9.51|40|2023-07-18|15/06/2023||0.9942||4470000000|230.39999389648|1|2023-04-27|15/03/2023|3.6|3.4|5240000000|5200000000|262|1
2023-05-28 10:41:20|05515|498|TEL2b|70.58B|70580000000|102.05|2506787|-16.11|40|2023-07-18|15/06/2023||1.32||7080000000|102.05000305176|1|2023-04-21|15/03/2023|1.23|1.4|7010000000|7010000000|105.94999694824|1
2023-05-28 10:41:26|05516|306|TLIT|5.46B|5460000000|0.2585|143714248|-7.81|40|2023-08-02|15/06/2023||-0.01||3970000000|0.25850000977516|1|2023-05-09|15/03/2023|-0.03|-0.01|3850000000|3850000000|0.26820001006126|1
2023-05-28 10:41:33|05517|469|TEF|22.31B|22310000000|3.9290|15794688|-20.58|40|2023-07-27|15/06/2023||0.09||9920000000|3.9289999008179|1|2023-05-11|15/03/2023|0.09|0.08|10050000000|9790000000|4.0300002098083|1
2023-05-28 10:41:40|05518|7134|TNET|2.15B|2150000000|19.83|200897|-21.87|40|2023-07-27|15/06/2023||0.7701||690760000|19.829999923706|1|2023-04-27|15/03/2023|0.1573|0.1547|702800000|702800000|21.079999923706|1
2023-05-28 10:41:46|05519|380|TEL|159.06B|159060000000|114.90|1612509|-11.82|40|2023-07-20|15/06/2023||1.71||20970000000|114.90000152588|1|2023-05-04|15/03/2023|-0.44|1.43|19190000000|21520000000|130.94999694824|1
2023-05-28 10:41:52|05520|499|TELIA|103.77B|103770000000|26.39|12252097|-35.02|40|2023-07-20|15/06/2023||0.3873||23020000000|26.389999389648|1|2023-04-26|15/03/2023|0.15|0.2905|23070000000|22380000000|26.620000839233|1
2023-05-28 10:41:58|05521|6968|TENR|14.14B|14140000000|11.98|3629832|-25.27|40|2023-08-02|15/06/2023||0.7436||3490000000|11.979999542236|1|2023-04-26|15/03/2023|0.8674|0.764|3760000000|3620000000|12.954999923706|1
2023-05-28 10:42:04|05522|7020|TRN|15.48B|15480000000|7.716|4146569|-3.81|40|2023-07-27|15/06/2023||0.29|||7.7160000801086|1|2023-05-06|15/03/2023|0.1008|0.28|712500000|701000000|7.9720001220703|1
2023-05-28 10:42:08|05523|1166527|THG|769.7M|769700000|59.24|9855119|-61.01|11|2023-04-18|15/12/2022|-0.33|-4.13|657200000|533900000|95.76000213623|1|2023-04-18|15/03/2023|||457400000||95.76000213623|1
2023-05-28 10:42:14|05524|378|TOM|50.5B|50500000000|171.05|387432|-9.35|40|2023-07-14|15/06/2023||1.1||3530000000|171.05000305176|1|2023-04-28|15/03/2023|0.4178|0.4068|3240000000|3240000000|161.60000610352|1
2023-05-28 10:42:21|05525|565|TOP|31.98B|31980000000|360.8|94256|1.06|40|2023-07-14|15/06/2023||3.99||2520000000|360.79998779297|1|2023-04-25|15/03/2023|3.98|3.36|2490000000|2490000000|367.63101196289|1
2023-05-28 10:42:27|05526|19020|TRELBs|69.26B|69260000000|273.3|4079|21.21|33|2023-07-19|15/06/2023||4.3||8590000000|273.29998779297|1|2023-04-27|15/03/2023|3.66|4.4|8710000000|8640000000|280.29998779297|1
2023-05-28 10:42:33|05527|567|TRYG|99.48B|99480000000|159.6|913499|0.06|40|2023-07-11|15/06/2023||2.03||9540000000|159.55000305176|1|2023-04-20|15/03/2023|1.4|1.32|9800000000|9310000000|149.35000610352|1
2023-05-28 10:42:38|05528|547|UCB|15.76B|15760000000|83.1|264866|0.34|40|2023-07-27|15/06/2023||2.33||1660000000|83.099998474121|1|2023-05-29|15/03/2023||1.71||1660000000|83.099998474121|1
2023-05-28 10:42:44|05529|13831|UMI|6.6B|6600000000|27.49|497646|-34.8|21|2023-07-28|15/06/2023||1.11||2131000000|27.489999771118|1|2023-05-29|15/03/2023|||||27.489999771118|1
2023-05-28 10:42:51|05530|6955|CRDI|34.82B|34820000000|18.7080|17693393|72.93|40|2023-07-25|15/06/2023||0.8367||5270000000|18.708000183105|1|2023-05-02|15/03/2023|1.06|0.7045|5930000000|5570000000|17.940000534058|1
2023-05-28 10:42:56|05531|989550|ULVR|120.82B|120820000000|48.01|1619477|17.24|28|2023-07-25|15/06/2023||||15540000000|48.005001068115|1|2023-04-27|15/03/2023|||14750000000|14130000000|49.375|1
2023-05-28 10:43:02|05532|585|UPM|15.69B|15690000000|29.41|1354114|-12.39|29|2023-07-25|15/06/2023||0.432||2810000000|29.409999847412|1|2023-04-25|15/03/2023|0.51|0.7134|2790000000|3090000000|29.930000305176|1
2023-05-28 10:43:08|05533|49950|VALMT|5.13B|5130000000|27.85|420441|7.99|38|2023-07-26|15/06/2023||0.5207||1330000000|27.85000038147|1|2023-04-26|15/03/2023|0.51|0.3745|1320000000|1220000000|27.309999465942|1
2023-05-28 10:43:14|05534|612|VERB|24.08B|24080000000|69.3|128698|-23.3|40|2023-07-27|15/06/2023|||||69.300003051758|1|2023-05-11|15/03/2023|1.52|2.11|3260000000|995000000|77.800003051758|1
2023-05-28 10:43:20|05535|564|VWS|201.34B|201340000000|200.1|1948006|19.06|39|2023-08-09|15/06/2023||-0.0762||3280000000|200.10000610352|1|2023-05-10|15/03/2023|0.01|-0.0505|2830000000|2570000000|194.39999389648|1
2023-05-28 10:43:26|05536|610|VOES|5.28B|5280000000|29.8|345842|6.81|31|2023-08-09|15/06/2023||1.23||4080000000|29.799999237061|1|2023-06-07|15/03/2023||1.36||4340000000|29.799999237061|1
2023-05-28 10:43:32|05537|497|VOLVb|417.31B|417310000000|204.05|3958342|17.64|40|2023-07-19|15/06/2023||6.14||132320000000|204.05000305176|1|2023-04-20|15/03/2023|6.35|5.18|131400000000|122850000000|209.10000610352|1
2023-05-28 10:43:37|05538|6903|VOPA|4.07B|4070000000|32.45|268411|23.2|34|2023-07-28|15/06/2023||0.7||365000000|32.450000762939|1|2023-04-26|15/03/2023|0.82|0.71|361800000|356550000|34.490001678467|1
2023-05-28 10:43:44|05539|15282|WDPP|5.33B|5330000000|26.12|200239|-24.94|38|2023-07-28|15/06/2023||||83900000|26.120000839233|1|2023-04-19|15/03/2023|0.31||80890000|80700000|28.360000610352|1
2023-05-28 10:43:50|05540|8748|WRT1V|6.24B|6240000000|10.62|1427172|34.4|38|2023-07-21|15/06/2023||0.1217||1520000000|10.619999885559|1|2023-04-23|15/03/2023|0.09|0.093|1470000000|1380000000|8.9359998703003|1
2023-05-28 10:43:56|05541|613|WBSV|2.79B|2790000000|26.32|240035|0.92|40|2023-08-10|15/06/2023||1.4||1350000000|26.319999694824|1|2023-05-11|15/03/2023|0.95|0.7121|1050000000|1070000000|27.719999313354|1
2023-05-28 10:44:02|05542|6897|WLSNc|26.46B|26460000000|107.50|571450|15.39|32|2023-08-02|15/06/2023||2.20||2762000000|107.5|1|2023-05-03|15/03/2023|||||114.34999847412|1
2023-05-28 10:44:07|05543|381|YAR|108.28B|108280000000|425.1|618543|-12.13|40|2023-07-19|15/06/2023||0.9965||4380000000|425.10000610352|1|2023-04-26|15/03/2023|0.4|1.77|4160000000|4530000000|443.39999389648|1
2023-05-28 10:44:13|05544|962346|RACE|49.19B|49190000000|290.76|292623|45.14|30|2023-08-02|15/06/2023||1.71||1490000000|271.70001220703|1|2023-05-04|15/03/2023|1.62|1.48|1430000000|1380000000|253.10000610352|1
2023-05-28 10:44:19|05545|25986|HEXAb|333.52B|333520000000|124|3885790|2.65|30|2023-07-26|15/06/2023||0.1073||1340000000|124|1|2023-04-28|15/03/2023|0.104|0.0996|1290000000|1260000000|119.19999694824|1
2023-05-28 10:44:26|05546|1052403|SE|34.07B|34070000000|60.12|5463912|-27.44|26|2023-08-22|15/06/2023||0.6566||3250000000|60.119998931885|1|2023-05-16|15/03/2023|0.15|0.68|3040000000|3060000000|88.069999694824|1
2023-05-28 10:44:32|05547|484|ATCOb|748.46B|748460000000|138.3|2087377|48.14|40|2023-07-19|15/06/2023||1.34||39840000000|138.35000610352|1|2023-04-27|15/03/2023|1.34|1.2|39860000000|37240000000|115.90000152588|1
2023-05-28 10:44:38|05548|42603|CNHI|16.73B|16730000000|13.41|3001974|-10.65|36|2023-07-28|15/06/2023||0.4764||6350000000|12.420000076294|1|2023-05-05|15/03/2023|0.35|0.3193|4780000000|5060000000|12.385000228882|1
2023-05-28 10:44:44|05549|50577|KSP|11.51B|11510000000|63.30|313040|-16.97|31|2023-08-18|15/06/2023||||1950000000|63.299999237061|1|2023-04-28|15/03/2023|||2000000000|2050000000|60.659999847412|1
2023-05-28 10:44:50|05550|50581|FLTRF|32.67B|32670000000|185.45|207162|64.62|33|2023-08-09|15/06/2023||1.82||2500000000|185.44999694824|1|2023-05-03|15/03/2023|||2730000000|2490000000|179.80000305176|1
2023-05-28 10:44:56|05551|43253|FPH|13.89B|13890000000|23.98|369942|22.97|19|2023-05-25|15/03/2023||23.00||739000000|25.340000152588|1|2023-02-16|15/12/2022|||||25.520000457764|1
2023-05-28 10:45:02|05552|8271|CCEP|28.99B|28990000000|62.88|1095386|16.7|40|2023-08-03|15/06/2023||0.97||4750000000|62.880001068115|1|2023-04-25|15/03/2023|0.68|0.68|4150000000|3990000000|62.200000762939|1
2023-05-28 10:45:08|05553|25996|KINVb|43.33B|43330000000|153.0|880024|-20.1|33|2023-07-11|15/06/2023|||||153|1|2023-04-21|15/03/2023|9.09||||160.19999694824|1
2023-05-28 10:45:13|05554|559|MAERSKa|197.29B|197290000000|11500|10062|-42.96|40|2023-08-04|15/06/2023||308.44||89920000000|11500|1|2023-05-04|15/03/2023|887.24|652.62|96220000000|98510000000|11790|1
2023-05-28 10:45:19|05555|1082092|EPIRb|202.59B|202590000000|167.8|301283|-0.56|26|2023-07-18|15/06/2023||1.97||14040000000|167.80000305176|1|2023-04-28|15/03/2023|1.9|1.91|13870000000|13830000000|179.89999389648|1
2023-05-28 10:45:25|05556|948495|0ROY|13.73B|13730000000|12.25|315765|0|28|2023-07-26|15/06/2023||||756900000|10.119999885559|1|2023-05-01|15/03/2023|||667900000|613900000|10.119999885559|1
2023-05-28 10:45:30|05557|1174890|EDV|11.21B|11210000000|6.26|4284242|-13.66|10|2023-08-16|15/06/2023||0.1031||5670000000|6.2600002288818|1|2023-05-02|15/03/2023|||2830000000||6.7699999809265|1
2023-05-28 10:45:36|05558|958894|SINCH|20.83B|20830000000|24.81|10513207|-47.04|27|2023-07-14|15/06/2023||0.3325||7010000000|24.809999465942|1|2023-04-27|15/03/2023|0.58|0.3025|6930000000|6930000000|24.264999389648|1
2023-05-28 10:45:40|05559|1137420|1821|49.6B|49600000000|11.32|3832049|-50.46|0||
2023-05-28 10:45:46|05560|25990|HUSQb|49.19B|49190000000|86.16|1030992|-3.45|33|2023-07-18|15/06/2023||2.44||15550000000|86.160003662109|1|2023-04-20|15/03/2023|2.88|2.44|17170000000|15920000000|90|1
2023-05-28 10:45:51|05561|1076785|4385|445.4B|445400000000|2,753.0|6371495|42.49|22|2023-08-10|15/06/2023||2.2||45200000000|2753|1|2023-04-28|15/03/2023|23.91|-6.46|43630000000|44190000000|2268|1
2023-05-28 10:45:57|05562|25998|LATOb|137.65B|137650000000|215.3|230055|-10.29|31|2023-08-21|15/06/2023|||||215.30000305176|1|2023-04-28|15/03/2023|3.16||6370000000|6000000000|210.69999694824|1
2023-05-28 10:46:02|05563|52856|SINGF|24.86B|24860000000|6.48|4262|18.46|0||
2023-05-28 10:46:07|05564|993283|EMBRACb|29.89B|29890000000|23.735|6580620|-72.77|28|2023-08-17|15/06/2023||1.13||9720000000|23.735000610352|1|2023-05-29|15/03/2023||0.9257||8840000000|23.735000610352|1
2023-05-28 10:46:13|05565|14606|EDPR|19.11B|19110000000|18.89|706671|-15.86|36|2023-07-26|15/06/2023||0.18||590690000|18.889999389648|1|2023-05-29|15/03/2023|0.07|0.05||677190000|18.889999389648|1
2023-05-28 10:46:17|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|152.89999389648|1|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000|152.89999389648|1
2023-05-28 10:46:22|05567|26021|VOLVa|417.31B|417310000000|209.40|173604|14.24|33|2023-07-19|15/06/2023||6.14||132320000000|209.39999389648|1|2023-04-20|15/03/2023|6.35|5.18|131400000000|122850000000|217.39999389648|1
2023-05-28 10:46:28|05568|953847|SCHB|45.62B|45620000000|194.2|136268|16.71|31|2023-07-18|15/06/2023||0.7057||3940000000|194.19999694824|1|2023-04-28|15/03/2023|-23.05|0.2251|3780000000|3700000000|168.60000610352|1
2023-05-28 10:46:33|05569|943483|1308|35.52B|35520000000|13.24|5305615|-56.01|26|2023-08-16|15/06/2023|||||13.239999771118|1|2023-05-29|15/03/2023||||610000000|13.239999771118|1
2023-05-28 10:46:39|05570|26330|ROCKb|36.65B|36650000000|1,708|51817|-9.1|39|2023-08-30|15/06/2023||3.28||884310000|1708|1|2023-05-09|15/03/2023|3.63|3.92|866000000|919840000|1682.5|1
2023-05-28 10:46:45|05571|43228|AIA|12.87B|12870000000|8.74|1451439|20.39|25|2023-08-23|15/06/2023||4.30||317000000|8.7399997711182|1|2023-05-29|15/03/2023|||||8.7399997711182|1
2023-05-28 10:46:51|05572|991493|2702|752.55B|752550000000|5,660.0|445648|12.08|28|2023-08-10|15/06/2023||||91530000000|5660|1|2023-05-12|15/03/2023|39.74||92060000000|93830000000|5880|1
2023-05-28 10:46:56|05573|1169191|INPST|4.95B|4950000000|9.91|379050|56.11|11|2023-09-06|15/06/2023||0.3879||2110000000|9.9079999923706|1|2023-05-16|15/03/2023|0.23|0.2517|2000000000|1950000000|10.22500038147|1
2023-05-28 10:47:01|05574|43224|ATM|4.14B|4140000000|5.73|385190|22.17|20|2023-08-23|15/06/2023||7.00||813650000|5.7300000190735|1|2023-05-31|15/03/2023|||||5.7300000190735|1
2023-05-28 10:47:06|05575|1123144|FUTU|5.36B|5360000000|38.4|2054997|6.12|19|2023-08-29|15/06/2023||7.71||2220000000|38.395000457764|1|2023-05-24|15/03/2023|8.44|7.91|2500000000|2210000000|38.619998931885|1
2023-05-28 10:47:12|05576|941652|CYBR|6.35B|6350000000|154.89|455864|5.97|36|2023-08-08|15/06/2023||-0.1301||173460000|154.88999938965|1|2023-05-11|15/03/2023|-0.17|-0.26|161700000|162470000|137.36999511719|1
2023-05-28 10:47:18|05577|33069|FPE3d|4.53B|4530000000|34.74|1276|22.07|28|2023-07-28|15/06/2023||0.5217|||34.619998931885|1|2023-04-28|15/03/2023|0.54|0.5296|936000000|912700000|37.119998931885|1
2023-05-28 10:47:23|05578|992046|6324|461.06B|461060000000|4,850.0|396792|47.87|28|2023-08-11|15/06/2023||-5.9||14800000000|4850|1|2023-05-12|15/03/2023|24.22|16.65|16300000000|16990000000|4140|1
2023-05-28 10:47:30|05579|26002|LUNDb|114.63B|114630000000|462.2|91503|-5.07|30|2023-05-30|15/03/2023|||||462.20001220703|1|2023-02-23|15/12/2022|16.82||7460000000||483.39999389648|1
2023-05-28 10:47:37|05580|100089|1128|35.05B|35050000000|6.69|18796354|57.04|33|2023-08-11|15/06/2023||0.03||5920000000|6.6900000572205|1|2023-05-29|15/03/2023||-0.09||5220000000|6.6900000572205|1
2023-05-28 10:47:44|05581|100061|0880|23.29B|23290000000|3.28|13846646|16.26|37|2023-08-01|15/06/2023||-0.09||4210000000|3.2799999713898|1|2023-05-15|15/03/2023|-0.12|-0.11|4000000000|3680000000|3.6199998855591|1
2023-05-28 10:47:48|05582|1054308|NMHLY|23.16M|23160000|0|12467|0}|0||
2023-05-28 10:47:54|05583|9013|NDASE|394.99B|394990000000|109.88|6231849|5.9|37|2023-07-17|15/06/2023||0.3498||2910000000|109.87999725342|1|2023-04-27|15/03/2023|0.31|0.2749|2920000000|2830000000|117.5|1
2023-05-28 10:48:00|05584|50559|CRH|33B|33000000000|45.2|1650578.45|16.66|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2023-05-28 10:48:04|05585|1177390|UMG|34.01B|34010000000|18.75|1842013|-10.12|13|2023-07-26|15/06/2023||0.165||2630000000|18.754999160767|1|2023-04-26|15/03/2023|0.21|0.1792|2450000000|2430000000|21.020000457764|1
2023-05-28 10:48:08|05586|52697|HOKCF|17.46B|17460000000|0.9284|4996|-15.6|0||
2023-05-28 10:48:15|05587|50586|SKG|8.81B|8810000000|34.21|662428|-10.63|37|2023-08-02|15/06/2023|||||34.209999084473|1|2023-04-28|15/03/2023|1.07||3000000000||32.020000457764|1
2023-05-28 10:48:21|05588|6356|TEVA|8.47B|8470000000|7.45|11757633|-17.59|41|2023-08-09|15/06/2023||0.5334||3720000000|7.4499998092651|1|2023-05-10|15/03/2023|0.4|0.55|3700000000|3610000000|9.1000003814697|1
2023-05-28 10:48:27|05589|1036819|8951|918.54B|918540000000|540000|4409|-22.3|27|2023-08-16|15/06/2023||12092.7||45836000000|540000|1|2023-05-29|15/03/2023|||||540000|1
2023-05-28 10:48:33|05590|1036820|8952|747B|747000000000|525000|4628|-18.22|27|2023-05-16|15/09/2023||11993.06||36999000000|535000|1|2023-05-15|15/03/2023|11667.05|11675.88|37350000000|34255000000|529000|1
2023-05-28 10:48:39|05591|1056308|3283|817.15B|817150000000|297200|6423|-15.33|22|2023-07-17|15/05/2023||4527.47||27871000000|297200|1|2023-05-03|15/02/2023|||||304500|1
2023-05-28 10:48:44|05592|1056306|3281|716.66B|716660000000|145600|15013|-11.06|21|2023-08-02|15/05/2023|||||145600|1|2023-04-14|15/02/2023|2822.28|2596.48|26370000000|23163000000|146900|1
2023-05-28 10:48:49|05593|1056337|8984|682.78B|682780000000|294300|4259|-6.27|15|2023-04-18|15/02/2023|4794.76||29490000000|29282000000|278500|1|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1
2023-05-28 10:48:56|05594|1056319|8953|671.83B|671830000000|96100|17013|-8.13|27|2023-08-02|15/05/2023|||||96100|1|2023-04-19|15/02/2023|2284.25||41330000000|41010000000|95000|1
2023-05-28 10:49:01|05595|1056314|3462|775.65B|775650000000|164,500|9430|-0.3|15|2023-04-18|15/02/2023|2958.23||39990000000|39484000000|153600|1|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|156800|1
2023-05-28 10:49:08|05596|25985|ICAA|107.81B|107810000000|536.0|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1
2023-05-28 10:49:14|05597|26117|INDUc|125.24B|125240000000|289.50|501924|13.4|40|2023-07-06|15/06/2023|||||289.5|1|2023-04-05|15/03/2023|27.35||11930000000||283.60000610352|1
2023-05-28 10:49:19|05598|102050|6823|75.94B|75940000000|10.02|4827250|-7.39|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2023-05-28 10:49:25|05599|1096371|MEL|13.82B|13820000000|5.35|1038415|21.04|14|2023-02-21|15/12/2022|0.08|4.00|1530000000|1569000000|5.3400001525879|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1
2023-05-28 10:49:30|05600|1096393|RYM|4.13B|4130000000|6.03|760981|-36.66|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2023-05-28 10:49:37|05601|25992|INDUa|125.24B|125240000000|290.30|231438|12.21|31|2023-07-06|15/06/2023|||||290.29998779297|1|2023-04-05|15/03/2023|27.35||11930000000||285|1
2023-05-28 10:49:42|05602|8556|0083|85.8B|85800000000|10.50|5067932|-6.75|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|10.460000038147|1|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000|12.020000457764|1
2023-05-28 10:49:47|05603|50007|1929|145.6B|145600000000|14.56|6553414|15.37|18|2023-06-07|15/03/2023||0.31||51660000000|14.560000419617|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|15.380000114441|1
2023-05-28 10:49:53|05604|1056320|8954|489.35B|489350000000|177300|5671|-5.03|26|2023-08-02|15/05/2023|||||177300|1|2023-04-19|15/02/2023|4039.49||25670000000|25246000000|170000|1
2023-05-28 10:49:58|05605|1056325|8960|482.45B|482450000000|155700|6147|5.35|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|147000|1|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|137700|1
2023-05-28 10:50:04|05606|32487|1972|114.31B|114310000000|19.54|2131844|1.98|19|2023-03-09|15/12/2022|0.63|0.88|7130000000|8399000000|21.35000038147|1|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|18.719999313354|1
2023-05-28 10:50:10|05607|8553|0019|71.08B|71080000000|53.25|1790193|14.52|19|2023-03-09|15/12/2022|1.7||47100000000||65.349998474121|1|2022-08-11|15/06/2022|1.26||44600000000||45.200000762939|1
2023-05-28 10:50:17|05608|1096370|MCY|8.74B|8740000000|6.3|497851|12.5|14|2023-02-19|15/12/2022|0.17|8.00||689250000|6.4749999046326|1|2022-08-14|15/06/2022|0.03|5.00||642250000|6.5|1
2023-05-28 10:50:22|05609|978756|2638|43.3B|43300000000|4.9|11889132|-36.36|15|2023-03-15|15/12/2022|0.23||5900000000||5.0599999427795|1|2022-08-02|15/06/2022|0.1||4890000000||7.1199998855591|1
2023-05-28 10:50:29|05610|39332|MLCO|4.8B|4800000000|11.08|3114411|109.06|40|2023-07-25|15/06/2023||-0.058||886070000|11.079999923706|1|2023-05-10|15/03/2023|-0.18|-0.24|716480000|785300000|12.420000076294|1
2023-05-28 10:50:35|05611|29949|TLITn|5.46B|5460000000|0.2526|27411543|-4.5|40|2023-08-02|15/06/2023||-0.008||3970000000|0.25260001420975|1|2023-05-09|15/03/2023|-0.024|-0.008|3850000000|3850000000|0.26390001177788|1
2023-05-28 10:50:41|05612|25984|GETIb|69.05B|69050000000|253.5|747933|-9.46|33|2023-07-18|15/06/2023||2.32||7010000000|253.5|1|2023-04-26|15/03/2023|2.34|1.83|7140000000|6730000000|264.79998779297|1
2023-05-28 10:50:48|05613|20797|AER|13.36B|13360000000|57.44|1453942|17.22|40|2023-08-01|15/06/2023||2.05||1790000000|57.439998626709|1|2023-05-02|15/03/2023|2.34|1.95|1870000000|1760000000|56.700000762939|1
2023-05-28 10:50:53|05614|949763|LIFCOb|106.7B|106700000000|234.9|321539|18.4|29|2023-07-14|15/06/2023||2.37||6330000000|234.89999389648|1|2023-04-27|15/03/2023|1.72|2|5960000000|5790000000|227.39999389648|1
2023-05-28 10:50:59|05615|579|METSO|8.41B|8410000000|10.18|2283650|21.1|39|2023-07-20|15/06/2023||0.1784||1440000000|10.180000305176|1|2023-05-03|15/03/2023|0.17|0.1495|1420000000|1330000000|9.8959999084473|1
2023-05-28 10:51:05|05616|989669|0QI7|60.38B|60380000000|224|42466|37.44|28|2023-07-14|15/06/2023||1.64||5170000000|221|1|2023-05-17|15/03/2023|1.65|2.02|5270000000|4890000000|212.19999694824|1
2023-05-28 10:51:11|05617|942727|THULE|28B|28000000000|267.8|266688|-13.31|29|2023-07-19|15/06/2023||4.53||2890000000|267.79998779297|1|2023-04-27|15/03/2023|2.62|2.52|2230000000|2320000000|259.89999389648|1
2023-05-28 10:51:16|05618|25979|CAST|33.6B|33600000000|102.3|2097414|-37.16|33|2023-07-14|15/06/2023||2.47||2440000000|102.30000305176|1|2023-04-26|15/03/2023|2.45|2.18|2470000000|2340000000|102.65349578857|1
2023-05-28 10:51:24|05619|7185|BESI|8.02B|8020000000|102.2|568972|82.3|37|2023-07-27|15/06/2023||0.5697||160280000|102.19999694824|1|2023-04-26|15/03/2023|0.44|0.4109|133400000|130080000|75.800003051758|1
2023-05-28 10:51:29|05620|942724|SBBb|8.52B|8520000000|4.94|39175201|-81.93|27|2023-07-14|15/06/2023||0.1884||1730000000|4.9404997825623|1|2023-04-28|15/03/2023|-0.21|-0.9897|1730000000|1730000000|12.885999679565|1
2023-05-28 10:51:35|05621|40274|NOD|22.37B|22370000000|116.7|808031|-34.44|25|2023-07-11|15/06/2023||0.0309||154540000|116.69999694824|1|2023-04-20|15/03/2023|0.0159|0.0112|145400000|145270000|147.39999389648|1
2023-05-28 10:51:41|05622|26020|TRELb|69.26B|69260000000|273.60|592990|18.7|33|2023-07-19|15/06/2023||4.3||8590000000|273.60000610352|1|2023-04-27|15/03/2023|3.66|4.4|8710000000|8640000000|281.39999389648|1
2023-05-28 10:51:47|05623|26038|AVANZ|35.3B|35300000000|225.4|457794|-1.14|38|2023-07-14|15/06/2023||3.13||871000000|225.39999389648|1|2023-04-24|15/03/2023|3.2|3.33|868000000|893000000|234.60000610352|1
2023-05-28 10:51:52|05624|14001|ABCA|2.81B|2810000000|1,226.00|480937|4.61|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2023-05-28 10:51:58|05625|25983|FABG|24.88B|24880000000|79.08|1212410|-38.48|33|2023-07-07|15/06/2023||1.01||837630000|79.080001831055|1|2023-04-26|15/03/2023|1.1|1.01|829000000|855710000|82.019996643066|1
2023-05-28 10:52:04|05626|1054668|BAWG|3.48B|3480000000|42.34|252188|-12.23|26|2023-07-19|15/06/2023||1.99||389660000|42.340000152588|1|2023-04-25|15/03/2023|1.69|1.66|366300000|372850000|45.979999542236|1
2023-05-28 10:52:10|05627|1077012|NETCG|14.66B|14660000000|295.5|175025|-26.01|26|2023-08-16|15/06/2023||1.91||1450000000|295.5|1|2023-05-04|15/03/2023|2.1|2.56|1540000000|1510000000|258.79998779297|1
2023-05-28 10:52:15|05628|40255|BAKKA|43.91B|43910000000|742|62443|19.2|37|2023-08-22|15/06/2023||8.61||1860000000|742|1|2023-05-09|15/03/2023|7.19|7.02|2050000000|1680000000|705|1
2023-05-28 10:52:21|05629|25980|EKTAb|32.72B|32720000000|85.64|1071916|14.8|28|2023-08-23|15/07/2023||0.465||3750000000|85.639999389648|1|2023-05-25|15/04/2023|1.43|1.08|5130000000|4860000000|83|1
2023-05-28 10:52:25|05630|1127858|||||||21|2023-07-20|15/06/2023||-0.7667||4900000000|231.19999694824|1|2023-04-25|15/03/2023|-3.68|-2.14|4540000000|4530000000|260.60000610352|1
2023-05-28 10:52:31|05631|449|ANA|8.76B|8760000000|160.1|88711|-13.22|40|2023-07-27|15/06/2023|||||160.10000610352|1|2023-05-16|15/03/2023|||||168.69999694824|1
2023-05-28 10:52:35|05632|1131126|RPYTF|4.07B|4070000000|108.23|2|-30.95|0||
2023-05-28 10:52:41|05633|25987|HOLMb|68.4B|68400000000|419.2|243336|-17.38|33|2023-08-17|15/06/2023||5.76||5810000000|419.20001220703|1|2023-04-27|15/03/2023|8.5|6.96|6220000000|5870000000|374.60000610352|1
2023-05-28 10:52:47|05634|26051|BILL|22.08B|22080000000|88.92|631218|-31.33|36|2023-07-20|15/06/2023||2.43||11190000000|88.919998168945|1|2023-04-26|15/03/2023|2.57|3.08|11500000000|11570000000|97|1
2023-05-28 10:52:53|05635|15287|IETB|8.79B|8790000000|165.5|47107|5.95|24|2023-05-25|15/03/2023|||||159.19999694824|1|2023-03-08|15/12/2022|4.91|4.91|4710000000|4229000000|188.69999694824|1
2023-05-28 10:52:59|05636|666|TUI1n|3.1B|3100000000|6.104|3633194|-52.28|40|2023-08-14|15/06/2023||0.0069||4740000000|6.1040000915527|1|2023-05-10|15/03/2023|-1.26|-0.9234|3150000000|2870000000|6.4580001831055|1
2023-05-28 10:53:08|05637|989991|0YAY|29.79B|29790000000|220|37021|-19.84|28|2023-07-14|15/06/2023||1.21||937640000|220.19999694824|1|2023-04-21|15/03/2023|0.74|0.98|854000000|833280000|201.75|1
2023-05-28 10:53:14|05638|26137|TIGOsdb|33.3B|33300000000|195.1|338134|20.06|39|2023-07-27|15/06/2023||0.3216||1430000000|195.05000305176|1|2023-04-27|15/03/2023|-0.117|0.3215|1370000000|1380000000|199.25|1
2023-05-28 10:53:20|05639|26328|RILBA|24.96B|24960000000|918|38568|12.22|34|2023-08-02|15/06/2023||18.1||919000000|918.5|1|2023-04-26|15/03/2023|16.7|16.35|849000000|870670000|975.5|1
2023-05-28 10:53:26|05640|6930|ARDS|3.46B|3460000000|38.58|133061|4.78|40|2023-07-27|15/06/2023||||1844000000|38.580001831055|1|2023-05-04|15/03/2023|||940000000|895000000|37.180000305176|1
2023-05-28 10:53:31|05641|942509|FEVR|1.68B|1680000000|1,445.00|419514|-8.25|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2023-05-28 10:53:37|05642|26224|WIHL|24.18B|24180000000|78.65|566716|-9.79|40|2023-07-10|15/06/2023||1.43||977980000|78.650001525879|1|2023-04-25|15/03/2023|1.48|1.76|971000000|971000000|85.599998474121|1
2023-05-28 10:53:43|05643|32285|FLUI|3.06B|3060000000|16.43|678523|-33.05|36|2023-07-28|15/06/2023||0.4309||658460000|16.430000305176|1|2023-05-10|15/03/2023|0.32|0.2642|554000000|514800000|16.10000038147|1
2023-05-28 10:53:49|05644|989966|0H0G|44.59B|44590000000|124.3|94587|6.47|28|2023-07-18|15/06/2023||1.18||6990000000|122.59999847412|1|2023-05-12|15/03/2023|1.75|1.65|7140000000|6950000000|133.35000610352|1
2023-05-28 10:53:55|05645|999066|MIPS|12.92B|12920000000|493.7|70651|-20.45|27|2023-07-20|15/06/2023||1.77||157610000|493.70001220703|1|2023-04-26|15/03/2023|0.5347|0.53|88000000|102710000|530|1
2023-05-28 10:54:00|05646|986591|FNOX|40.93B|40930000000|67.12|1113820|34.55|28|2023-07-14|15/06/2023||0.1967||485250000|67.120002746582|1|2023-04-28|15/03/2023|0.1719|0.185|370000000|370000000|71.099998474121|1
2023-05-28 10:54:06|05647|948856|0NVV|4.23B|4230000000|2.916|81605|-17.51|28|2023-07-26|15/06/2023|||||2.920000076294|1|2023-05-11|15/03/2023|||5630000000|4550000000|2.8499999046326|1
2023-05-28 10:54:11|05648|949094|GL9|3.66B|3660000000|13.71|110436|19.34|20|2023-08-16|15/06/2023|||||13.640000343323|1|2023-05-04|15/03/2023|||||13.340000152588|1
2023-05-28 10:54:17|05649|989873|0OA9|14.45B|14450000000|53.6|11082|-12.37|28|2023-07-20|15/06/2023||0.5991||2630000000|53.5|1|2023-05-03|15/03/2023|0.5|0.4839|2480000000|2480000000|55.849998474121|1
2023-05-28 10:54:23|05650|13378|AZMT|2.64B|2640000000|19.105|744804|-3.95|39|2023-07-27|15/06/2023|||||19.104999542236|1|2023-05-09|15/03/2023|0.73||326300000|317000000|20.290000915527|1
2023-05-28 10:54:29|05651|26217|KINDsdb|27.12B|27120000000|125.8|701150|27.59|39|2023-07-25|15/06/2023||1.48||3930000000|125.75|1|2023-04-26|15/03/2023|1.55|1.62|3950000000|4050000000|109.34999847412|1
2023-05-28 10:54:35|05652|960714|BRAV|22.04B|22040000000|108|216369|16.25|29|2023-07-14|15/06/2023||1.55||7080000000|108|1|2023-05-03|15/03/2023|1.31|1.31|7500000000|6860000000|120.5|1
2023-05-28 10:54:41|05653|26228|ALKb|18.43B|18430000000|83.3|555738|-37.39|40|2023-08-24|15/06/2023||0.02||1130000000|83.300003051758|1|2023-05-09|15/03/2023|0.7351|0.73|1230000000|1230000000|84.099998474121|1
2023-05-28 10:54:46|05654|942516|ENTRA|17.87B|17870000000|98.1|161669|-32.9|30|2023-07-14|15/06/2023||1.8||862420000|98.099998474121|1|2023-04-25|15/03/2023|2.05|1.93|872000000|876500000|103.59999847412|1
2023-05-28 10:54:52|05655|1056353|ARJOb|11.62B|11620000000|42.68|579560|-39.38|27|2023-07-14|15/06/2023||0.4||2590000000|42.680000305176|1|2023-04-20|15/03/2023|0.39|0.4025|2640000000|2540000000|41.959999084473|1
2023-05-28 10:54:58|05656|26223|WALLb|23.63B|23630000000|35.88|748448|-36.54|35|2023-07-14|15/06/2023||0.3933||643580000|35.880001068115|1|2023-05-03|15/03/2023|0.4|0.3825|660000000|632300000|38.799999237061|1
2023-05-28 10:55:03|05657|1112820|NYFO|12.09B|12090000000|63.3|422943|-46.4|24|2023-07-17|15/06/2023||1.45||876000000|63.299999237061|1|2023-04-25|15/03/2023|1.35|1.36|895000000|865330000|77.650001525879|1
2023-05-28 10:55:08|05658|26238|BAVA|14.84B|14840000000|190.8|435451|-6.65|6|2023-08-23|15/06/2023||3.4||1730000000|190.85000610352|1|2023-05-09|15/03/2023|5.1|2.38|1250000000|1470000000|189.75|1
2023-05-28 10:55:14|05659|28514|JET2|2.56B|2560000000|1193|680325|-0.33|15|2022-11-16|15/09/2022|1.48||3570000000||942.40002441406|1|2022-07-07|15/03/2022|-0.71||802100000||889.79998779297|1
2023-05-28 10:55:20|05660|26292|JYSK|31.21B|31210000000|485.6|175892|20.5|40|2023-08-15|15/06/2023||19.64||3310000000|485.60000610352|1|2023-05-02|15/03/2023|19.89|19.78|3310000000|3310000000|500.60000610352|1
2023-05-28 10:55:25|05661|940863|KWS|1.56B|1560000000|1,978.00|223338|-12.09|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2023-05-28 10:55:31|05662|26018|SSABb|69.99B|69990000000|67.24|4869983|20.07|33|2023-07-21|15/06/2023||3.85||32560000000|67.23999786377|1|2023-04-26|15/03/2023|3.59|2.78|31900000000|30230000000|64.139999389648|1
2023-05-28 10:55:37|05663|40271|LSG|29.27B|29270000000|49.16|708387|-32.57|40|2023-08-23|15/06/2023||0.9031||6910000000|49.159999847412|1|2023-05-16|15/03/2023|1.01|0.9231|6980000000|6970000000|54.799999237061|1
2023-05-28 10:55:43|05664|40243|KOG|79.56B|79560000000|451.6|173085|27.43|40|2023-07-12|15/06/2023||4.27||9070000000|451.60000610352|1|2023-04-27|15/03/2023|4.21|3.81|9090000000|8400000000|464.79998779297|1
2023-05-28 10:55:49|05665|977688|QTCOM|2.15B|2150000000|84.7|85127|8.95|28|2023-08-03|15/06/2023||0.3402||46940000|84.699996948242|1|2023-04-28|15/03/2023|0.17|0.17|40000000|40000000|73.019996643066|1
2023-05-28 10:55:54|05666|28554|ITM|422.56M|422560000|68.58|2338943|-78.12|20|2023-07-28|15/04/2023||-7.01||370000|68.580001831055|1|2023-03-29|15/01/2023|||||69.419998168945|1
2023-05-28 10:55:59|05667|994717|SFOR|705.54M|705540000|125|1426882|-56.2|17|2023-05-10|15/03/2023|||219100000||135.80000305176|1|2023-03-29|15/12/2022|-0.13||623100000||173.5|1
2023-05-28 10:56:05|05668|32274|VIS|2.91B|2910000000|63.1|51840|24.46|40|2023-07-27|15/06/2023|||||63.099998474121|1|2023-04-26|15/03/2023|0.55|0.63|308000000|298450000|65.099998474121|1
2023-05-28 10:56:12|05669|49920|SRBNK|30.45B|30450000000|119.1|192546|-0.92|38|2023-08-10|15/06/2023||4.1||2370000000|119.09999847412|1|2023-05-04|15/03/2023|3.31|3.37|1930000000|1930000000|124.59999847412|1
2023-05-28 10:56:17|05670|584|TIETO|3.05B|3050000000|25.78|204977|9.14|38|2023-07-21|15/06/2023||0.5077||743780000|25.780000686646|1|2023-05-04|15/03/2023|0.57|0.5493|744300000|743320000|29.059999465942|1
2023-05-28 10:56:23|05671|572|KCRA|2.82B|2820000000|35.65|370028|26.42|6|2023-07-26|15/06/2023||0.6815||943100000|35.650001525879|1|2023-04-28|15/03/2023|0.6847|0.6987|899000000|899000000|33.709999084473|1
2023-05-28 10:56:29|05672|26062|BURE|18.77B|18770000000|253.20|52569|1.36|32|2023-08-18|15/06/2023|||||253.19999694824|1|2023-05-09|15/03/2023|32.6||||259.39999389648|1
2023-05-28 10:56:35|05673|948493|0DQZ|3.39B|3390000000|29.69|18516|-8.73|28|2023-07-27|15/06/2023|||||29.690000534058|1|2023-05-11|15/03/2023|||193200000|185250000|29.940000534058|1
2023-05-28 10:56:40|05674|985181|BFIT|2.48B|2480000000|37.56|109189|-4.77|27|2023-07-25|15/06/2023|||||37.560001373291|1|2023-04-24|15/03/2023|||245000000|164000000|37.240001678467|1
2023-05-28 10:56:47|05675|15241|MLXS|3.45B|3450000000|85.4|32472|6.42|35|2023-08-02|15/06/2023||1.29||250090000|85.400001525879|1|2023-05-02|15/03/2023|1.26|1.17|228600000|228620000|86.349998474121|1
2023-05-28 10:56:56|05676|26249|CHEMM|8.21B|8210000000|472|72404|-33.8|24|2023-05-09|15/03/2023|||||397.60000610352|1|2023-02-09|15/12/2022|6.06||242700000||657|1
2023-05-28 10:57:01|05677|948498|0E5M|2.84B|2840000000|18.85|7536|-15.2|28|2023-07-28|15/06/2023||||676000000|18.85000038147|1|2023-05-11|15/03/2023|||602400000|605500000|20.89999961853|1
2023-05-28 10:57:08|05678|25978|AXFO|50.99B|50990000000|236.3|331440|-18.99|33|2023-07-14|15/06/2023||2.84||20520000000|236.30000305176|1|2023-04-26|15/03/2023|2.19|2.38|19250000000|19280000000|266.29998779297|1
2023-05-28 10:57:13|05679|40233|OCI|4.71B|4710000000|22.35|640676|-32.07|29|2023-09-01|15/06/2023||0.5536||1490000000|22.35000038147|1|2023-05-09|15/03/2023|-0.072|0.056|1370000000|1370000000|23.540000915527|1
2023-05-28 10:57:18|05680|940877|BOOH|510.12M|510120000|41.86|8109443|-50.71|27|2023-06-13|15/05/2023||||278800000|41.860000610352|1|2023-05-16|15/02/2023|-0.02|0.16|1770000000|530000000|38.450000762939|1
2023-05-28 10:57:24|05681|25999|LIAB|13.55B|13550000000|176.80|164012|-6.01|33|2023-07-21|15/06/2023||2.72||3310000000|176.80000305176|1|2023-05-03|15/03/2023|2.35|2.06|3220000000|3060000000|162.60000610352|1
2023-05-28 10:57:30|05682|943157|INDV|2.03B|2030000000|1,473.00|409123|-8.57|33|2023-07-27|15/06/2023|||||1473|1|2023-04-27|15/03/2023|0.4||253000000|302670000|1470|1
2023-05-28 10:57:34|05683|941901|GLPGF|2.85B|2850000000|40.33|45473|-34.54|0||
2023-05-28 10:57:40|05684|6932|BOSN|4.24B|4240000000|32.82|108719|0.67|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2023-05-28 10:57:46|05685|989849|0IVM|17.42B|17420000000|134.6|66731|4.88|28|2023-08-10|15/06/2023||4.82||1960000000|135.30000305176|1|2023-05-10|15/03/2023|3.51|3.57|1600000000|1600000000|134.5|1
2023-05-28 10:57:51|05686|1167618|SAVE|39.89B|39890000000|159.8|277759|2.4|14|2023-07-25|15/06/2023||2.54||1140000000|159.80000305176|1|2023-04-25|15/03/2023|2.49|2.47|1130000000|1100000000|158.69999694824|1
2023-05-28 10:57:58|05687|6822|ASOS|482.77M|482770000|406|820404|-72.51|34|2023-08-02|15/05/2023|||||406|1|2023-05-10|15/02/2023|-2.19|-15.18|1840000000|1952000000|635.79998779297|1
2023-05-28 10:58:03|05688|989676|0MJX|46.36B|46360000000|624|3798|-27.68|27|2023-07-18|15/06/2023|||||620|1|2023-05-05|15/03/2023|||||613.25|1
2023-05-28 10:58:10|05689|18954|IREE|2.4B|2400000000|1.873|1973687|-22.79|35|2023-07-27|15/06/2023|||||1.8730000257492|1|2023-05-11|15/03/2023|0.11||2020000000|2040000000|1.9210000038147|1
2023-05-28 10:58:15|05690|28561|CVSG|1.5B|1500000000|2,096.00|272821|19.98|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2023-05-28 10:58:20|05691|14069|RWS|932.34M|932340000|239.4|1182410|-38.93|15|2023-06-07|15/03/2023|||||239.39999389648|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2023-05-28 10:58:26|05692|466|MAP|5.67B|5670000000|1.852|3830749|4.34|29|2023-07-27|15/06/2023||0.001||6270000000|1.8519999980927|1|2023-04-27|15/03/2023|0.0414|0.224|9120000000|6900000000|1.8409999608993|1
2023-05-28 10:58:31|05693|989959|0R3I|11.49B|11490000000|72.3|49380|-22.87|28|2023-08-18|15/06/2023||-0.8933||842330000|72.349998474121|1|2023-05-05|15/03/2023|-1.08|-1.76|919000000|919000000|67.220001220703|1
2023-05-28 10:58:37|05694|8745|OUT1V|2.31B|2310000000|5.316|1762543|-1.52|39|2023-08-03|15/06/2023||0.238||1950000000|5.3159999847412|1|2023-05-09|15/03/2023|0.225|0.1225|2010000000|1940000000|4.9089999198914|1
2023-05-28 10:58:42|05695|989711|0Q7S|5.44B|5440000000|80.05|3648|73.66|27|2023-08-31|15/06/2023||0.3707||277570000|79.830001831055|1|2023-04-18|15/03/2023|0.3981|0.4001|265300000|272280000|90.849998474121|1
2023-05-28 10:58:48|05696|948733|0MHT|13.38B|13380000000|46.51|170743|-36.75|28|2023-07-14|15/06/2023||2.15||16590000000|46.509998321533|1|2023-05-04|15/03/2023|-0.52|-0.5333|12690000000|12760000000|52.020000457764|1
2023-05-28 10:58:54|05697|7151|TWKNc|1.94B|1940000000|47.26|84616|6.15|31|2023-08-15|15/06/2023||1.56||470000000|47.259998321533|1|2023-04-24|15/03/2023|||473000000|432000000|44.860000610352|1
2023-05-28 10:59:00|05698|1072318|ALFEN|1.42B|1420000000|65.3|143327|-33.97|21|2023-08-23|15/06/2023||1.12|||65.300003051758|1|2023-05-17|15/03/2023|||113200000|113200000|77.139999389648|1
2023-05-28 10:59:07|05699|948535|0GRG|26.04B|26040000000|121.2|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1|2022-02-16|15/12/2021||1.5||668920000|121.19999694824|1
2023-05-28 10:59:13|05700|27874|GBGP|727.19M|727190000|288|935926|-48.66|26|2023-06-12|15/03/2023||10.11||153730000|288|1|2023-03-01|15/12/2022|||||334|1
2023-05-28 10:59:18|05701|1169380|DOCS|1.61B|1610000000|161.3|1743361|-22.9|9|2023-05-31|15/03/2023||10.79||609710000|161.30000305176|1|2023-01-19|15/12/2022|||335900000|389000000|209.19999694824|1
2023-05-28 10:59:24|05702|948767|0MU6|3.5B|3500000000|2.475|1621618|31.91|28|2023-08-02|15/06/2023|||||2.4800000190735|1|2023-05-09|15/03/2023|||1320000000|1180000000|2.6099998950958|1
2023-05-28 10:59:30|05703|49922|BRGB|18.36B|18360000000|184|73096|2.45|36|2023-07-18|15/06/2023||2.61||2020000000|184|1|2023-05-03|15/03/2023|2.31|2.31|1850000000|1850000000|182.19999694824|1
2023-05-28 10:59:36|05704|1130890|0A0C|3.51B|3510000000|35.1|9107|4.93|0||
2023-05-28 10:59:42|05705|948955|0Q6M|3.41B|3410000000|4.76|126000|-6.14|28|2023-08-10|15/06/2023|||||4.7399997711182|1|2023-05-12|15/03/2023|||3950000000|3950000000|5.0799999237061|1
2023-05-28 10:59:47|05706|948735|0MI3|8.78B|8780000000|136.55|66535|-37.62|28|2023-07-12|15/06/2023||3.86||3350000000|136.55000305176|1|2023-04-27|15/03/2023|5.26|5.26|4330000000|4450000000|162.64999389648|1
2023-05-28 10:59:53|05707|948651|0JYZ|21.38B|21380000000|301.40|72855|20.56|28|2023-07-21|15/06/2023||6.68||7040000000|301.39999389648|1|2023-05-04|15/03/2023|5.64|6.16|6810000000|6600000000|312.5|1
2023-05-28 10:59:58|05708|1056374|COREb|6.86B|6860000000|6.51|1578851|-67.55|26|2023-07-14|15/06/2023||0.04||1080000000|6.5100002288818|1|2023-04-28|15/03/2023|0.125|0.13|1170000000|1170000000|8.1099996566772|1
2023-05-28 11:00:05|05709|1010688|INSTAL|14.63B|14630000000|56|371294|8.09|26|2023-08-25|15/06/2023||0.72||3740000000|56|1|2023-05-29|15/03/2023|0.51|0.5|3260000000|3170000000|56|1
2023-05-28 11:00:11|05710|13814|PTNL|744.7M|744700000|1.528|2580089|-51.46|40|2023-08-07|15/06/2023||-0.0291||736330000|1.5275000333786|1|2023-05-08|15/03/2023|0.009|-0.0162|783000000|785000000|1.5175000429153|1
2023-05-28 11:00:17|05711|989718|0RDO|5.93B|5930000000|8.036|95970|8.82|28|2023-08-02|15/06/2023||0.2493|||8.0200004577637|1|2023-05-23|15/03/2023|0.2314|0.2314|560850000|560850000|8.1899995803833|1
2023-05-28 11:00:23|05712|573|CGCBV|3.33B|3330000000|51.45|99914|49.74|38|2023-07-20|15/06/2023||1.19||1100000000|51.450000762939|1|2023-04-27|15/03/2023|1.12|0.8277|1070000000|1000000000|46.340000152588|1
2023-05-28 11:00:28|05713|948805|0NM7|2.51B|2510000000|297|1121|-21.68|28|2023-09-14|15/06/2023||||310200000|296.25|1|2023-04-17|15/03/2023|||314800000|332300000|290.25|1
2023-05-28 11:00:34|05714|52216|AIBRF|10.7B|10700000000|3.81|2180|69.17|0||
2023-05-28 11:00:40|05715|948855|0NVQ|4.07B|4070000000|21.98|22856|21.61|28|2023-08-03|15/06/2023|||||22.059999465942|1|2023-05-12|15/03/2023|||956000000|934000000|22.659999847412|1
2023-05-28 11:00:45|05716|948544|0GWL|78.12B|78120000000|587.4|172481|37.89|28|2023-07-20|15/06/2023||4.85||11660000000|587.40002441406|1|2023-04-26|15/03/2023|5.45|3.74|11490000000|10490000000|591.09997558594|1
2023-05-28 11:00:50|05717|1166999|BUR|2.93B|2930000000|13.52|1022181|55.94|7|2023-07-27|15/06/2023||0.34||130250000|13.520000457764|1|2023-05-31|15/03/2023||0.275||116900000|13.520000457764|1
2023-05-28 11:00:55|05718|985177|GROW|432.31M|432310000|284.6|967384|-47.78|26|2023-06-12|15/03/2023|||||284.60000610352|1|2023-03-01|15/12/2022|||||388.20001220703|1
2023-05-28 11:01:00|05719|18946|ERG|3.87B|3870000000|25.88|373050|-21.1|35|2023-07-28|15/06/2023|||||25.879999160767|1|2023-05-23|15/03/2023|0.52|0.52|220000000|220670000|27.379999160767|1
2023-05-28 11:01:06|05720|27787|LIO|458.7M|458700000|757|240846|-31.68|15|2023-06-20|15/03/2023||2.40|||757|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1
2023-05-28 11:01:12|05721|568|SYDB|16.61B|16610000000|294|174978|20.49|40|2023-08-23|15/06/2023||12.23||1750000000|294|1|2023-05-03|15/03/2023|12.8|11.62|1750000000|1720000000|295.20001220703|1
2023-05-28 11:01:18|05722|28180|BREE|5.87B|5870000000|347|9360762|-1.14|25|2023-07-26|15/06/2023||||719100000|347|1|2023-04-26|15/03/2023|||||68.2|5
2023-05-28 11:01:25|05723|948920|0OIQ|2.52B|2520000000|10.12|310926|-16.14|28|2023-07-26|15/06/2023|||||10.029999732971|1|2023-04-27|15/03/2023|0.52|0.32|1780000000|1790000000|9.2700004577637|1
2023-05-28 11:01:32|05724|948705|0MFW|3.41B|3410000000|44.24|9889|5.07|0||
2023-05-28 11:01:38|05725|948541|0GW3|25.9B|25900000000|129.05|133702|-5.46|28|2023-08-24|15/06/2023||1.3||520280000|129.05000305176|1|2023-05-11|15/03/2023|1.2|1.14|503000000|512580000|134.55000305176|1
2023-05-28 11:01:43|05726|948921|0OJA|16.79B|16790000000|296|35197|53.72|28|2023-08-15|15/06/2023||3.33||5880000000|294.79998779297|1|2023-05-11|15/03/2023|3.72|3.32|6020000000|5710000000|282.10000610352|1
2023-05-28 11:01:48|05727|949772|TROAX|13.18B|13180000000|220|32437|-3.72|17|2023-08-16|15/06/2023||0.08||67280000|220|1|2023-04-26|15/03/2023|0.15|0.0933|67800000|67870000|226.19999694824|1
2023-05-28 11:01:52|05728|948917|0OGK|34.58B|34580000000|115.2|203120|17.49|0||
2023-05-28 11:01:58|05729|26054|BIOT|9.57B|9570000000|145|199753|-27.5|33|2023-07-17|15/06/2023||0.885||393900000|145|1|2023-04-27|15/03/2023|0.78|0.7|361000000|361000000|118.19999694824|1
2023-05-28 11:02:02|05730|993037|VGP1|99.25B|99250000000|92.45|10|0|0||
2023-05-28 11:02:07|05731|942503|GAMA|1.15B|1150000000|1186|230958|-1.17|15|2023-03-20|15/12/2022|0.19|38.00|249900000|251000000|1138|1|2022-09-05|15/06/2022|0.32||234700000|230400000|1088|1
2023-05-28 11:02:13|05732|948926|0RPV|4.59B|4590000000|14.17|26748|31.3|28|2023-07-27|15/06/2023||||975000000|14.180000305176|1|2023-05-08|15/03/2023|0.24||961940000|934330000|13.680000305176|1
2023-05-28 11:02:19|05733|948862|0NWJ|1.65B|1650000000|3.679|12014|-3.24|28|2023-08-08|15/06/2023|||||3.6789999008179|1|2023-05-09|15/03/2023|||332000000|332000000|4.1550002098083|1
2023-05-28 11:02:24|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2023-05-28 11:02:29|05735|29884|SES|1.64B|1640000000|106.00|14735|-16.27|27|2023-07-18|15/04/2023|||||106|1|2023-03-12|15/01/2023|1.85||864600000|853650000|114|1
2023-05-28 11:02:33|05736|948710|0MGC|17.59B|17590000000|410.4|24401|24.41|0||
2023-05-28 11:02:38|05737|948569|0H9P|10.26B|10260000000|85.08|101036|-62.5|28|2023-07-20|15/06/2023||5.87||4810000000|85.080001831055|1|2023-04-27|15/03/2023|0.1946|0.5998|4530000000|4520000000|107.37999725342|1
2023-05-28 11:02:45|05738|9219|CAIV|2.5B|2500000000|25.1|137970|-18.11|40|2023-08-23|15/06/2023|||||25.10000038147|1|2023-05-24|15/03/2023|0.31||46400000||25.049999237061|1
2023-05-28 11:02:50|05739|26063|CATE|18.54B|18540000000|371.6|60930|-14.97|28|2023-07-07|15/06/2023||5.21||452730000|371.60000610352|1|2023-04-27|15/03/2023|4.41|5|446000000|434970000|379.79998779297|1
2023-05-28 11:02:55|05740|1162564|EPROb|15.98B|15980000000|55.6|217479|-8.25|18|2023-07-21|15/06/2023||0.685||2840000000|55.599998474121|1|2023-04-25|15/03/2023|0.66|0.66|2970000000|2740000000|53.950000762939|1
2023-05-28 11:03:00|05741|1056273|LENV|1.47B|1470000000|55.5|352|-38.77|28|2023-08-02|15/06/2023|||||53.700000762939|1|2023-05-03|15/03/2023|-3.03|-1.75|623100000|635700000|57.099998474121|1
2023-05-28 11:03:06|05742|945662|EURN|3.17B|3170000000|15.85|1259537|21.64|34|2023-08-03|15/06/2023||0.6419||325830000|15.85000038147|1|2023-05-11|15/03/2023|0.87|0.7|339960000|299350000|15.720000267029|1
2023-05-28 11:03:12|05743|26258|DFDS|14.46B|14460000000|257.4|55060|-4.1|40|2023-08-15|15/06/2023||10.1||7230000000|257.39999389648|1|2023-05-11|15/03/2023|2.28|1.89|6340000000|5780000000|277|1
2023-05-28 11:03:19|05744|948936|0OQJ|2.22B|2220000000|40.56|32628|6.63|27|2023-07-28|15/06/2023|||||40.040000915527|1|2023-05-10|15/03/2023|||1190000000||42.959999084473|1
2023-05-28 11:03:24|05745|989987|0GF6|13.94B|13940000000|103.4|12815|3.61|28|2023-08-16|15/06/2023||2.45||10310000000|104.80000305176|1|2023-05-11|15/03/2023|-0.275|0.045|9460000000|8860000000|116.90000152588|1
2023-05-28 11:03:29|05746|955678|PANDXb|20.68B|20680000000|112.5|208346|-14.06|29|2023-07-14|15/06/2023||3.14||1790000000|112.5|1|2023-04-26|15/03/2023|1.46|2.33|1350000000|1440000000|132.89999389648|1
2023-05-28 11:03:36|05747|992767|BIFF|1.25B|1250000000|410|1809219|30.24|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2023-05-28 11:03:43|05748|989874|0J1N|9.26B|9260000000|92.2|44176|-3.12|28|2023-08-10|15/06/2023||3.02||1290000000|93.199996948242|1|2023-05-29|15/03/2023||3.08||1220000000|93.199996948242|1
2023-05-28 11:03:48|05749|948801|0NKL|4.55B|4550000000|6.85|51690|4.73|28|2023-07-11|15/06/2023|||||6.8699998855591|1|2023-04-26|15/03/2023|0.2||1260000000||7.1199998855591|1
2023-05-28 11:03:54|05750|26417|KEMIRA|2.3B|2300000000|15|333813|18.67|40|2023-07-18|15/06/2023||0.4375||890000000|15|1|2023-04-25|15/03/2023|0.6|0.496|906000000|925220000|16.629999160767|1
2023-05-28 11:03:59|05751|989695|0JWO|16.15B|16150000000|145.6|5645|30.58|28|2023-07-18|15/06/2023||1.93||13860000000|145.60000610352|1|2023-04-27|15/03/2023|1.57|1.57|12200000000|12200000000|131.80000305176|1
2023-05-28 11:04:05|05752|948486|0DHJ|2.6B|2600000000|6.8|216879|-3.42|25|2023-07-28|15/06/2023|||||6.7800002098083|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2023-05-28 11:04:11|05753|961787|XIOR|986.97M|986970000|28.4|52354|-42.45|24|2023-05-29|15/03/2023|-0.19||34170000||28.39999961853|1|2023-02-15|15/12/2022|6.2||113100000||32|1
2023-05-28 11:04:17|05754|948840|0NRN|3.39B|3390000000|28.7|25537|-2.33|26|2023-07-29|15/06/2023|||||28.5|1|2023-04-27|15/03/2023|||1790000000|958000000|28.85000038147|1
2023-05-28 11:04:22|05755|948875|0NYH|2.59B|2590000000|16.73|5537|2.39|28|2023-07-26|15/06/2023|||||16.729999542236|1|2023-04-26|15/03/2023|||810080000|773000000|17.059999465942|1
2023-05-28 11:04:28|05756|6799|CWR|583.51M|583510000|303|615072|-57.62|18|2023-03-15|15/12/2022|-0.11|-13.30|12440000|11140000|413|1|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|649.20001220703|1
2023-05-28 11:04:33|05757|26136|||||||40|2023-07-14|15/06/2023||1.65||1290000000|244.60000610352|1|2023-04-27|15/03/2023|1.52|1.63|1220000000|1240000000|249.39999389648|1
2023-05-28 11:04:38|05758|955651|VZN|2.98B|2980000000|76|7804|3.54|27|2023-08-16|15/06/2023|||||76|1|2023-05-31|15/03/2023|||||76|1
2023-05-28 11:04:43|05759|948530|0GAF|2.15B|2150000000|19.83|247370|-21.87|28|2023-07-27|15/06/2023||0.7701||690760000|19.829999923706|1|2023-04-27|15/03/2023|0.1573|0.1547|702800000|702800000|21.049999237061|1
2023-05-28 11:04:48|05760|1168296|BYIT|1.11B|1110000000|462|814209|2.29|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2023-05-28 11:04:54|05761|569|NELES|1.39B|1390000000|9.24|276940|0|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2023-05-28 11:04:59|05762|28351|LTGL|798.6M|798600000|101|1869888|-23.37|15|2023-04-24|15/12/2022|0.02|4.84|315100000|313670000|128.69999694824|1|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|118.80000305176|1
2023-05-28 11:05:04|05763|1162559|AAF|4.46B|4460000000|118.9|2547178|-25.64|0||
2023-05-28 11:05:08|05764|25967|UPNRF|2.15B|2150000000|27.5|334|84.82|0||
2023-05-28 11:05:12|05765|948668|0KDK|2.24B|2240000000|24.72|25745|0|24|2023-07-19|15/06/2023|||||22.889999389648|1|2023-04-19|15/03/2023|||247000000|250000000|22.889999389648|1
2023-05-28 11:05:22|05766|948572|0HA9|2.04B|2040000000|11.50|125792|12.41|28|2023-07-27|15/06/2023||0.2768||987120000|11.5|1|2023-04-27|15/03/2023|0.25|0.24|917000000|916930000|12.310000419617|1
2023-05-28 11:05:28|05767|989774|0RIE|2.19B|2190000000|4.00|13871|-6.54|28|2023-08-03|15/06/2023||0.0714||249780000|4|1|2023-05-11|15/03/2023|-0.0313|-0.0313|176800000|163080000|4.0700001716614|1
2023-05-28 11:05:33|05768|26445|REG1V|841.33M|841330000|31.64|28195|-34.33|30|2023-08-10|15/06/2023||0.2192||27150000|31.639999389648|1|2023-04-27|15/03/2023|0.16|0.1627|23200000|23150000|40.5|1
2023-05-28 11:05:39|05769|577|METSB|2.73B|2730000000|7.395|732573|-28.2|39|2023-07-27|15/06/2023||0.1255||544860000|7.3949999809265|1|2023-04-27|15/03/2023|0.19|0.192|542000000|542000000|6.4299998283386|1
2023-05-28 11:05:45|05770|960701|INTER|1.78B|1780000000|19.72|76492|1.65|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2023-05-28 11:05:49|05771|1170366|ATG|892.07M|892070000|740|187743|-30.32|5|2023-05-17|15/03/2023|0.1||67310000||670|1|2022-12-01|15/09/2022|-0.08||62110000||857|1
2023-05-28 11:05:56|05772|989972|0RG1|1.78B|1780000000|8.85|10251|22.22|26|2023-08-02|15/06/2023|||||8.8000001907349|1|2023-05-11|15/03/2023|||174600000|168900000|8.170000076294|1
2023-05-28 11:06:02|05773|948499|0E6Y|1.77B|1770000000|9.98|59490|-48.85|28|2023-08-03|15/06/2023||0.4591||993840000|10.10000038147|1|2023-05-10|15/03/2023|0.455|0.4796|1020000000|990820000|10.35000038147|1
2023-05-28 11:06:07|05774|1006171|BFF|1.74B|1740000000|9.44|527895|28.7|26|2023-08-10|15/06/2023|||||9.4399995803833|1|2023-05-11|15/03/2023|||104000000|88000000|8.545000076294|1
2023-05-28 11:06:15|05775|6866|GCC|555.94M|555940000|142|1201586|-31.4|18|2023-08-02|15/05/2023|||||142|1|2023-05-24|15/02/2023|||||136.80000305176|1
2023-05-28 11:06:19|05776|992975|BICO|4.21B|4210000000|59.6|324170|-53.31|26|2023-08-22|15/06/2023||-1.06||575500000|59.599998474121|1|2023-05-04|15/03/2023|-1.63|-1.68|500700000|500700000|65.379997253418|1
2023-05-28 11:06:25|05777|948913|0OFP|9.17B|9170000000|93.25|30689|-26.4|28|2023-07-18|15/06/2023||3.87||14620000000|93.25|1|2023-04-26|15/03/2023|1.57|1.57|12460000000|11160000000|90.400001525879|1
2023-05-28 11:06:31|05778|32232|CIEA|3.39B|3390000000|28.3|55752|20.73|35|2023-07-26|15/06/2023|||||28.299999237061|1|2023-05-04|15/03/2023|||1010000000|997080000|27.059999465942|1
2023-05-28 11:07:08|05779|942431|ANIM|1.03B|1030000000|3.380|715114|-24.49|29|2023-08-02|15/06/2023||0.1022|||3.3800001144409|1|2023-05-05|15/03/2023|0.108|0.108|80900000|80670000|3.6840000152588|1
2023-05-28 11:07:13|05780|958919|HTRO|13.58B|13580000000|67.1|1806605|-16.17|28|2023-08-18|15/06/2023||1.33||2390000000|67.099998474121|1|2023-04-27|15/03/2023|1.09|1.09|2120000000|2020000000|93.76000213623|1
2023-05-28 11:07:28|05781|1013395|UNI|2.47B|2470000000|0.93|8340482|0.05|26|2023-07-31|15/06/2023||0.05|||0.93000000715256|1|2023-04-28|15/03/2023|0.01|0.01|373000000|382750000|1.0210000276566|1
2023-05-28 11:07:35|05782|32244|ZOT|3.32B|3320000000|7.060|330746|0|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2023-05-28 11:07:40|05783|948985|0QTZ|1.21B|1210000000|8.96|161003|27.82|28|2023-07-25|15/06/2023||0.385|||8.960000038147|1|2023-05-09|15/03/2023|||476900000|456200000|9.1599998474121|1
2023-05-28 11:07:46|05784|7350|REDD|853.31M|853310000|376|447621|-0.66|21|2023-07-04|15/04/2023||0.2678|||376|1|2022-12-07|15/10/2022|0.34||696300000||373.5|1
2023-05-28 11:07:51|05785|948664|0KBQ|10.57B|10570000000|31.30|104371|-38.46|26|2023-07-19|15/06/2023||2.01||9590000000|31.299999237061|1|2023-04-27|15/03/2023|-0.0879|-0.06|7820000000|7820000000|32.419998168945|1
2023-05-28 11:07:57|05786|29887|MOL|1.06B|1060000000|28.35|13563|0.04|30|2023-05-15|15/03/2023|0.24||96800000|85750000|27.60000038147|1|2023-03-15|15/12/2022|0.52||84400000|85300000|25.920000076294|1
2023-05-28 11:08:02|05787|989924|0O0N|13.1B|13100000000|557|1266|7.14|28|2023-08-15|15/06/2023|||||555.5|1|2023-05-04|15/03/2023|||8680000000|8670000000|573|1
2023-05-28 11:08:07|05788|948673|0KII|69.99B|69990000000|69.7|1500631|15.5|28|2023-07-21|15/06/2023||3.85||32560000000|69.580001831055|1|2023-04-26|15/03/2023|3.59|2.78|31900000000|30230000000|66.449996948242|1
2023-05-28 11:08:12|05789|1174544|CINT|2.27B|2270000000|10.66|3152590|-85.87|5|2022-06-01|15/03/2022|0.21|0.21||684890000|79.75|1|2022-03-02|15/12/2021|0.21|0.81||424930000|85|1
2023-05-28 11:08:17|05790|961782|SFRG|9.95B|9950000000|19.91|1321230|-20.99|28|2023-07-21|15/06/2023||0.5276||1820000000|19.909999847412|1|2023-05-03|15/03/2023|0.545|0.5842|1760000000|1760000000|21.299999237061|1
2023-05-28 11:08:21|05791|1172313|KAHOTNOK|11.9B|11900000000|24.15|15208|-13.74|0||
2023-05-28 11:08:26|05792|948876|0RJN|3.21B|3210000000|0.2124|12945721|10.53|28|2023-07-27|15/06/2023||0.005||664860000|0.20999999344349|1|2023-05-15|15/03/2023|0.015|0.009|999000000|999000000|0.20999999344349|1
2023-05-28 11:08:31|05793|989714|0RQ2|9.71B|9710000000|104|25535|-30.11|28|2023-07-21|15/06/2023|||||104|1|2023-04-26|15/03/2023|||||124.59999847412|1
2023-05-28 11:08:38|05794|44421|JUSTJ|904.71M|904710000|87.1|2087690|4.88|31|2023-08-15|15/06/2023|||||87.099998474121|1|2023-05-31|15/03/2023|||||87.099998474121|1
2023-05-28 11:08:44|05795|42776|CEE|1.93B|1930000000|99.4|27887|24.63|35|2023-07-26|15/06/2023||0.0773||281180000|1.6699999570847|1|2023-04-20|15/03/2023||0.0135|276020000|254740000|1.789999961853|1
2023-05-28 11:08:49|05796|26108|HMSN|22.08B|22080000000|473.2|38853|18.42|29|2023-07-14|15/06/2023||2.83||685850000|473.20001220703|1|2023-04-18|15/03/2023|3.7|2.63|773000000|677000000|410.60000610352|1
2023-05-28 11:08:55|05797|948845|0NTM|2.23B|2230000000|32.95|4762|14.07|28|2023-08-10|15/06/2023||0.415||626020000|33.080001831055|1|2023-05-12|15/03/2023|0.4051|0.4051|627050000|627050000|32.049999237061|1
2023-05-28 11:09:00|05798|997109|LXIL|1.69B|1690000000|98.3|5172477|-31.83|17|2023-06-06|15/03/2023|||||98.300003051758|1|2023-03-01|15/12/2022|||||113.19999694824|1
2023-05-28 11:09:06|05799|948989|0QWA|3.1B|3100000000|23.52|36169|28.8|28|2023-07-21|15/06/2023|||||23.479999542236|1|2023-05-05|15/03/2023|||435950000|397730000|24.120000839233|1
2023-05-28 11:09:11|05800|1172943|LDA|939.82M|939820000|0.8640|812762|-34.99|12|2023-07-20|15/06/2023||0.0036||238020000|0.86400002241135|1|2023-05-31|15/03/2023|-0|0.0209|231700000|241480000|0.86400002241135|1
2023-05-28 11:09:16|05801|989701|0DNW|17.42B|17420000000|86.3|34246|-33.4|28|2023-08-23|15/06/2023||2.13||7910000000|85.379997253418|1|2023-05-16|15/03/2023|2.18|2.18|8000000000|8000000000|97.669998168945|1
2023-05-28 11:09:23|05802|33695|GIMBb|1.2B|1200000000|44.2|131|-16.83|23|2023-08-24|15/06/2023|||||46.25|1|2023-05-17|15/03/2023|||||46.25|1
2023-05-28 11:09:28|05803|948867|0RPI|2.51B|2510000000|1.26|7533159|-97.73|24|2022-07-27|15/06/2022||-0.0951||2220000000|0.74000000953674|1|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000|53.709999084473|1
2023-05-28 11:09:34|05804|7126|OXB|425.87M|425870000|441.5|102722|-14.11|28|2023-05-29|15/03/2023|||||441.5|1|2023-04-25|15/12/2022|-0.14|-25.84|75960000|66490000|447|1
2023-05-28 11:09:40|05805|6699|MTO|1.17B|1170000000|89.4|1688712|58.23|30|2023-07-25|15/06/2023|||||89.400001525879|1|2023-06-08|15/03/2023|||||89.400001525879|1
2023-05-28 11:09:45|05806|1054857|CRAYN|9.82B|9820000000|109.8|404451|-23.8|27|2023-08-24|15/06/2023||2.57||1680000000|109.80000305176|1|2023-05-23|15/03/2023|0.1|-0.2236|1420000000|1420000000|87.849998474121|1
2023-05-28 11:09:50|05807|8809|SANOMA|1.16B|1160000000|7.12|84460|-44.89|39|2023-07-26|15/06/2023||0.1563||344960000|7.1199998855591|1|2023-05-04|15/03/2023|-0.23|-0.22|218000000|217930000|7.6700000762939|1
2023-05-28 11:09:55|05808|1084278|0SE5|1.45B|1450000000|93.1|1203|-10.04|0||
2023-05-28 11:10:00|05809|28054|SMSS|1.04B|1040000000|782|250960|-9.18|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2023-05-28 11:10:06|05810|989961|0RES|9.23B|9230000000|115|17796|-23.03|28|2023-08-29|15/06/2023||4.45||2370000000|116.5|1|2023-05-17|15/03/2023|3.8|4.13|1960000000|1960000000|124.80000305176|1
2023-05-28 11:10:10|05811|1024183|SEYMF|1.84B|1840000000|13.7|1767|-25.44|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2023-05-28 11:10:18|05812|1010690|SDIPb|10.09B|10090000000|265.6|70589|-13.77|26|2023-07-21|15/06/2023||2.7||1090000000|265.60000610352|1|2023-05-04|15/03/2023|2.4|2.7|1080000000|1080000000|230.60000610352|1
2023-05-28 11:10:24|05813|6829|RCH|231.18M|231180000|72.95|893838|-39.36|34|2023-07-25|15/06/2023|||||72.949996948242|1|2023-05-03|15/03/2023|||||82.199996948242|1
2023-05-28 11:10:29|05814|989812|0IUJ|4.17B|4170000000|66.5|15384|55.9|27|2023-09-07|15/06/2023||||161400000|66.599998474121|1|2023-04-20|15/03/2023|||214600000|102000000|72.5|1
2023-05-28 11:10:34|05815|949193|SIRE|1.49B|1490000000|461.00|836783|-1.39|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2023-05-28 11:10:40|05816|29948|TIP|1.5B|1500000000|8.950|229238|4.07|32|2023-05-29|15/03/2023|0.07||327200||8.9499998092651|1|2023-03-14|15/12/2022|||||7.1900000572205|1
2023-05-28 11:10:45|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2023-05-28 11:10:50|05818|948546|0GXJ|8.76B|8760000000|72.75|12874|-35.16|24|2022-07-20|15/06/2022||1.49||1420000000|87.550003051758|1|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000|123.94999694824|1
2023-05-28 11:10:55|05819|1141818|UPR|773.36M|773360000|3.26|24088|-0.35|0||
2023-05-28 11:11:00|05820|949753|BUFAB|13.59B|13590000000|360.2|74986|16.01|28|2023-07-13|15/06/2023||3.93||2220000000|360.20001220703|1|2023-04-20|15/03/2023|5.1|4.16|2390000000|2280000000|272.20001220703|1
2023-05-28 11:11:07|05821|948903|0O9B|1.52B|1520000000|8.38|47155|-20.25|28|2023-07-24|15/06/2023||0.04||221090000|8.3900003433228|1|2023-05-08|15/03/2023||0.04|232000000|223070000|8.789999961853|1
2023-05-28 11:11:12|05822|963042|ATSV|1.13B|1130000000|29.3|6189|-46.7|27|2023-08-01|15/06/2023||-1.3||312000000|29.299999237061|1|2023-05-16|15/03/2023|-2.3|-1.73|302000000|307500000|29.299999237061|1
2023-05-28 11:11:19|05823|948704|0MFT|1.24B|1240000000|46.15|815|-1.01|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2023-05-28 11:11:23|05824|1159368|N91|1.46B|1460000000|160.4|524354|-31.63|10|2023-05-17|15/03/2023|0.09|6.90|361200000|302000000|172.39999389648|1|2022-11-15|15/09/2022|0.09|9.50|384300000|323100000|220|1
2023-05-28 11:11:30|05825|13056|VIGR|3.31B|3310000000|25.85|40179|12.64|39|2023-05-31|15/03/2023|||||25.85000038147|1|2023-03-14|15/12/2022|2.06||5740000000||24.89999961853|1
2023-05-28 11:11:35|05826|949768|PLAZb|9.21B|9210000000|76.9|67520|-20.64|28|2023-07-05|15/06/2023||1.5||357500000|76.900001525879|1|2023-04-19|15/03/2023|1.28|1.38|350000000|358340000|88.800003051758|1
2023-05-28 11:11:41|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2023-05-28 11:11:48|05828|6560|MGNS|845.78M|845780000|1,830.00|59063|-12.02|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2023-05-28 11:11:53|05829|942521|GRANG|10.49B|10490000000|98.7|165183|16.74|29|2023-07-14|15/06/2023||2.32||5970000000|98.699996948242|1|2023-04-27|15/03/2023|2.39|1.9|5970000000|5970000000|94.599998474121|1
2023-05-28 11:11:58|05830|955872|FLOW|938.18M|938180000|21.62|154346|-26.06|30|2023-07-21|15/06/2023||0.4677||92050000|21.620000839233|1|2023-04-21|15/03/2023|0.6397|0.93|110500000|124960000|26.120000839233|1
2023-05-28 11:12:04|05831|1159419|MUSTI|648.06M|648060000|19.41|57786|4.7|19|2023-08-10|15/06/2023||0.18||102000000|19.409999847412|1|2023-05-04|15/03/2023|0.15|0.14|101700000|99950000|18.10000038147|1
2023-05-28 11:12:08|05832|948765|0MSJ|20B|20000000000|160.7|73716|2.11|0||
2023-05-28 11:12:14|05833|994313|GOGLTNOK|16.58B|16580000000|82.5400|44827|-44.95|28|2023-08-31|15/06/2023||1.96||1690000000|82.540000915527|1|2023-05-16|15/03/2023|-0.4284|-0.3017|1420000000|1370000000|91.459999084473|1
2023-05-28 11:12:19|05834|32178|ROVI|2.38B|2380000000|44.5|127393|-27.35|35|2023-07-26|15/06/2023|||||44.5|1|2023-05-10|15/03/2023|0.89||201800000|194300000|42.520000457764|1
2023-05-28 11:12:25|05835|1073139|BHGF|2.12B|2120000000|11.85|1555240|-77.01|26|2023-07-20|15/06/2023||0.1333||3660000000|11.85000038147|1|2023-04-27|15/03/2023|-0.64|-0.65|2620000000|2620000000|8.795000076294|1
2023-05-28 11:12:29|05836|1055079|GLV|606.34M|606340000|1.036|251166|12.01|0||
2023-05-28 11:12:35|05837|7018|WBD|1.87B|1870000000|1.886|2091998|11.2|37|2023-07-27|15/06/2023|||||1.8860000371933|1|2023-04-27|15/03/2023|||||1.9190000295639|1
2023-05-28 11:12:40|05838|989757|0N4I|1.5B|1500000000|17.56|2380|17.37|22|2023-05-29|15/03/2023|||||18.920000076294|1|2023-03-07|15/12/2022|||||18.739999771118|1
2023-05-28 11:12:45|05839|977689|TOKMAN|701.77M|701770000|11.93|103709|-3.32|28|2023-08-04|15/06/2023||0.3436||322770000|11.930000305176|1|2023-04-28|15/03/2023|-0.07|-0.0517|238200000|238100000|13.35000038147|1
2023-05-28 11:12:51|05840|26053|BIOGb|10.13B|10130000000|100.3|89292|2.98|36|2023-07-21|15/06/2023||0.705||301300000|100.30000305176|1|2023-05-05|15/03/2023|1.14|1.1|365900000|366000000|104.69999694824|1
2023-05-28 11:12:56|05841|948943|0P52|2.48B|2480000000|14.87|11452|-7.18|28|2023-08-03|15/06/2023||0.184||351070000|14.869999885559|1|2023-04-20|15/03/2023|-0.0584|-0.0584|278000000|277730000|17.14999961853|1
2023-05-28 11:13:02|05842|23597|ACEm|2.89B|2890000000|13.58|1304|-18.83|33|2023-07-26|15/06/2023|||||13.449999809265|1|2023-05-10|15/03/2023|||1240000000||13.340000152588|1
2023-05-28 11:13:07|05843|1010841|MTRS|22.84B|22840000000|125.4|308446|98.89|26|2023-07-18|15/06/2023||1.42||3230000000|125.40000152588|1|2023-04-21|15/03/2023|1.31|1.32|3180000000|2740000000|92.150001525879|1
2023-05-28 11:13:12|05844|1081634|CRLI|2.52B|2520000000|25.2|34525|12|25|2023-08-03|15/06/2023||0.2||153860000|25.200000762939|1|2023-05-12|15/03/2023|0.19|0.18|160990000|161000000|24.85000038147|1
2023-05-28 11:13:17|05845|989910|0KBT|1.65B|1650000000|2.485|158926|-17.07|28|2023-07-27|15/06/2023|||||2.4730000495911|1|2023-04-27|15/03/2023|||215800000|215800000|2.7569999694824|1
2023-05-28 11:13:23|05846|7064|ECMPA|1.13B|1130000000|21.28|43178|-10.6|33|2023-08-25|15/06/2023|||||21.280000686646|1|2023-05-05|15/03/2023|0.605||53300000||21.319999694824|1
2023-05-28 11:13:29|05847|989780|0EEI|3.74B|3740000000|21|19436|-9.46|24|2023-08-24|15/06/2023|||||20.959999084473|1|2023-05-25|15/03/2023|||||21.620000839233|1
2023-05-28 11:13:34|05848|989950|0JH4|12.5B|12500000000|102.8|13557|0|28|2023-08-17|15/06/2023||4||1320000000|68.800003051758|1|2023-05-03|15/03/2023|4.55|4.05|1360000000|1290000000|68.800003051758|1
2023-05-28 11:13:40|05849|1056296|UNIQ|2.49B|2490000000|8.12|3104|4.75|28|2023-08-24|15/06/2023|||||8.1599998474121|1|2023-05-26|15/03/2023|||||8.1199998855591|1
2023-05-28 11:13:45|05850|989777|0RAI|11.47B|11470000000|71.25|57290|45.67|28|2023-07-13|15/06/2023||1.65||2330000000|71.220001220703|1|2023-04-27|15/03/2023|0.43|0.435|1930000000|1930000000|71.169998168945|1
2023-05-28 11:13:51|05851|989784|0K9H|1.03B|1030000000|3.365|43890|-16.33|23|2023-08-04|15/06/2023|||||3.329999923706|1|2023-05-29|15/03/2023||||122170000|3.329999923706|1
2023-05-28 11:13:56|05852|964568|AR4G|459.95M|459950000|17.26|70419|-36.31|31|2023-08-10|15/06/2023|||||17.260000228882|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2023-05-28 11:14:02|05853|949103|HBRN|891.98M|891980000|136.900|28758.31|1.18|0||
2023-05-28 11:14:07|05854|995934|DEC|836.09M|836090000|85.75|2669215|-30.28|16|2023-08-09|15/06/2023|||||85.75|1|2023-05-12|15/03/2023|||||90.599998474121|1
2023-05-28 11:14:12|05855|1123217|ILTY|528.5M|528500000|6.325|304250|-46.4|19|2023-08-04|15/06/2023|||||6.3249998092651|1|2023-05-29|15/03/2023|0.09||108600000|73500000|6.3249998092651|1
2023-05-28 11:14:17|05856|1024305|PHMMF|663.52M|663520000|34.46|222|-45.78|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2023-05-28 11:14:22|05857|985189|SECARE|7.41B|7410000000|46.71|397591|-49.55|27|2023-07-27|15/06/2023||0.1963||546150000|46.709999084473|1|2023-04-28|15/03/2023|0.1091|0.11|523200000|523200000|27.819999694824|1
2023-05-28 11:14:27|05858|6788|CHG|735.97M|735970000|259.5|535434|-28.02|32|2023-06-06|15/04/2023||0.0905||204500000|259.5|1|2023-03-29|15/01/2023|||||271.5|1
2023-05-28 11:14:33|05859|942380|SPI|925.36M|925360000|229|697576|4.57|21|2023-05-31|15/03/2023|||||229|1|2023-03-02|15/12/2022|0.02|1.50|598800000|590900000|239|1
2023-05-28 11:14:38|05860|28689|NCCG|293.3M|293300000|94|1480150|-57.08|28|2023-07-18|15/05/2023||2.98||163430000|94|1|2023-05-03|15/02/2023|||||104.59999847412|1
2023-05-28 11:14:42|05861|1080046|TM17|546.96M|546960000|380|353283|-14.12|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2023-05-28 11:14:46|05862|1009008|DLTTF|931.16M|931160000|4.335|10678|0|0||
2023-05-28 11:14:52|05863|15203|CFEB|253.71M|253710000|10.18|10787|5.38|31|2023-05-29|15/03/2023|||||10.180000305176|1|2023-03-01|15/12/2022|1.53||1170000000|582000000|9.5299997329712|1
2023-05-28 11:14:58|05864|6775|KLR|512.35M|512350000|704|147466|-8.09|28|2023-08-01|15/06/2023|||||704|1|2023-05-17|15/03/2023|||||636|1
2023-05-28 11:15:06|05865|40129|CLINC|1.23B|1230000000|925|1519907|0|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2023-05-28 11:15:11|05866|26128|KNOW|5.19B|5190000000|189.4|33845|-42.5|34|2023-07-20|15/06/2023||2.93||1840000000|189.39999389648|1|2023-05-03|15/03/2023|3.67|3.66|1970000000|1970000000|233.5|1
2023-05-28 11:15:16|05867|989808|0QAG|1.47B|1470000000|258|84|-1.15|26|2023-07-24|15/06/2023|||||258.5|1|2023-04-24|15/03/2023|||630400000||284.5|1
2023-05-28 11:15:22|05868|948915|0OFU|1.88B|1880000000|2.897|757698|7.14|28|2023-07-28|15/06/2023|||||2.8970000743866|1|2023-05-29|15/03/2023||||1250000000|2.8970000743866|1
2023-05-28 11:15:26|05869|1177648|MEDX|822.39M|822390000|20.1|49913|-24.66|6|2023-02-22|15/12/2022|-0.3||226500000||17.680000305176|1|2022-08-04|15/06/2022|0.58||250600000||22.280000686646|1
2023-05-28 11:15:31|05870|943384|PCELL|4.18B|4180000000|80.14|260669|-46.2|26|2023-08-24|15/06/2023|||||80.139999389648|1|2023-05-29|15/03/2023|-0.46||50520000||80.139999389648|1
2023-05-28 11:15:36|05871|26046|BEIAb|14.76B|14760000000|245|55884|25.38|36|2023-07-21|15/06/2023||2.64||1640000000|245|1|2023-04-27|15/03/2023|2.41|2.47|1690000000|1650000000|215.5|1
2023-05-28 11:15:43|05872|989887|0REQ|6.26B|6260000000|330|1647|30.4|28|2023-08-30|15/06/2023||8.8||4910000000|330.25|1|2023-05-31|15/03/2023||7.5||4520000000|330.25|1
2023-05-28 11:15:48|05873|989994|0NZU|15.45B|15450000000|264.6|41568|183.57|27|2023-08-17|15/06/2023||-3.84||7950000|264.20001220703|1|2023-05-11|15/03/2023|-3.82|-3.74|13610000|7140000|217.80000305176|1
2023-05-28 11:15:53|05874|989811|0QXM|5.69B|5690000000|98.1|17261|-25.67|28|2023-07-14|15/06/2023||3.17||2410000000|96.779998779297|1|2023-04-25|15/03/2023|1.92|0.99|2100000000|1880000000|113.05000305176|1
2023-05-28 11:15:58|05875|1165547|ACCA|7.24B|7240000000|11.99|1189254|-40.64|13|2023-07-10|15/06/2023||-0.065||276000000|11.989999771118|1|2023-04-25|15/03/2023|-0.08|-0.08|287280000|269000000|11.560000419617|1
2023-05-28 11:16:03|05876|1072227|CIBUS|5.59B|5590000000|97.68|394267|-55.96|17|2023-07-18|15/06/2023||||30000000|97.680000305176|1|2023-04-27|15/03/2023|0.03||32490000|30000000|109.5|1
2023-05-28 11:16:09|05877|989760|0GTM|9.36B|9360000000|66.2|16721|-25.34|28|2023-07-07|15/06/2023||1.7||621390000|66.300003051758|1|2023-04-28|15/03/2023|-2.36|1.5|617000000|623070000|74.75|1
2023-05-28 11:16:15|05878|989834|0IHM|22.48B|22480000000|178.3|12724|6.89|28|2023-07-06|15/06/2023||2.19||709820000|177.64999389648|1|2023-04-14|15/03/2023|2.5|2.14|712000000|711520000|173.14999389648|1
2023-05-28 11:16:20|05879|963647|SIAG|823.72M|823720000|11.68|544|-50.28|26|2023-05-26|15/03/2023|||||11.779999732971|1|2023-03-30|15/12/2022|||||13.140000343323|1
2023-05-28 11:16:25|05880|989820|0QV7|1.17B|1170000000|43.55|6259|-12.04|23|2023-08-17|15/06/2023|||||43.119998931885|1|2023-04-27|15/03/2023|||||44|1
2023-05-28 11:16:31|05881|7061|AO1B|1.54B|1540000000|57.45|113|11.01|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2023-05-28 11:16:37|05882|945695|DUST|3.34B|3340000000|29.32|376434|-61.6|28|2023-06-27|15/05/2023||0.7533||5850000000|29.319999694824|1|2023-03-29|15/02/2023|0.8|0.9833|6270000000|6500000000|32.540000915527|1
2023-05-28 11:16:42|05883|948529|0G9W|905.05M|905050000|2.85|91079|-30.15|28|2023-07-26|15/06/2023|||||2.8499999046326|1|2023-05-29|15/03/2023|||||2.8499999046326|1
2023-05-28 11:16:47|05884|15256|RETE|918.4M|918400000|65.2|8135|-8.68|25|2023-07-28|15/06/2023||||32700000|65.199996948242|1|2023-05-26|15/03/2023||||32260000|64.199996948242|1
2023-05-28 11:16:53|05885|1076601|0SFN|17.54B|17540000000|27.58|135254|-27.97|23|2023-07-14|15/06/2023||0.9625||9460000000|27.549999237061|1|2023-04-28|15/03/2023|1.25|0.8073|9930000000|9670000000|34.819999694824|1
2023-05-28 11:16:58|05886|948972|0QF5|803.6M|803600000|4.01|95044|-30.14|28|2023-08-03|15/06/2023||0.2102||1040000000|4.0100002288818|1|2023-05-04|15/03/2023|0.2423|0.2423|1050000000|1030000000|4.2699999809265|1
2023-05-28 11:17:06|05887|27760|AMSU|498.97M|498970000|230|324932|-23.08|30|2023-05-31|15/03/2023|||||230|1|2023-03-15|15/12/2022|0.05|5.70|66030000|63700000|267|1
2023-05-28 11:17:11|05888|976461|FORT|392.18M|392180000|190|422326|-31.41|15|2023-03-08|15/12/2022|0.11||232700000|221000000|215.5|1|2022-07-28|15/06/2022|0.16||222800000|221000000|289.5|1
2023-05-28 11:17:16|05889|1073019|HARVIA|413.42M|413420000|22.14|33609|-30.73|25|2023-08-10|15/06/2023||0.3178||39450000|22.139999389648|1|2023-05-04|15/03/2023|0.34|0.3275|41400000|40570000|22.479999542236|1
2023-05-28 11:17:22|05890|6890|FUGR|1.56B|1560000000|13.97|365540|1.09|34|2023-07-27|15/06/2023|||||13.970000267029|1|2023-05-01|15/03/2023|||465800000||12.829999923706|1
2023-05-28 11:17:27|05891|948633|0J1Z|1.82B|1820000000|3.55|160265|-10.1|28|2023-07-19|15/06/2023||0.0726||388310000|3.5599999427795|1|2023-04-26|15/03/2023|0.07|0.07|381200000|381130000|3.920000076294|1
2023-05-28 11:17:33|05892|958982|XVIVO|8.48B|8480000000|283.5|23636|16.43|28|2023-07-13|15/06/2023||0.4167||145630000|283.5|1|2023-04-24|15/03/2023|0.5|0.5767|140620000|140870000|246|1
2023-05-28 11:17:38|05893|1050738|WHRW|424.86M|424860000|100|924254|-38.04|19|2023-05-29|15/03/2023|||||100|1|2023-03-01|15/12/2022|||||107.40000152588|1
2023-05-28 11:17:44|05894|940774|TRMR|369.37M|369370000|258.6|294501|-43.04|17|2023-09-26|15/06/2023||0.0892||92440000|258.60000610352|1|2023-05-30|15/03/2023||-0.0268||66490000|258.60000610352|1
2023-05-28 11:17:48|05895|1162800|GVS|1.01B|1010000000|5.78|176092|-26.42|18|2023-05-15|15/03/2023|0.01||104000000|104000000|5.9200000762939|1|2023-03-22|15/12/2022|0.02|0.02|114100000|109110000|4.5840001106262|1
2023-05-28 11:17:54|05896|26378|AKTIA|666.01M|666010000|9.2|48479|-6.6|30|2023-08-09|15/06/2023||0.267||71830000|9.1999998092651|1|2023-05-11|15/03/2023|0.27|0.1918|70300000|65990000|9.3400001525879|1
2023-05-28 11:17:59|05897|989677|0HA8|2.69B|2690000000|45.4|257|-19.06|23|2023-05-29|15/03/2023|||||45.650001525879|1|2023-02-28|15/12/2022|||||43.950000762939|1
2023-05-28 11:18:04|05898|298|PFD|1.16B|1160000000|134.4|1435099|12.75|35|2023-07-20|15/06/2023|||||134.39999389648|1|2023-05-18|15/03/2023|0.06||268600000||129.60000610352|1
2023-05-28 11:18:09|05899|993275|CSH|484.20M|484200000|79.9|9005079|-4.43|12|2023-06-28|15/03/2023|||||79.900001525879|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2023-05-28 11:18:15|05900|989732|0RKF|1.03B|1030000000|30.05|4416|2.11|26|2023-07-27|15/06/2023|||||30.049999237061|1|2023-05-29|15/03/2023||||902730000|30.049999237061|1
2023-05-28 11:18:21|05901|29804|CASS|1.54B|1540000000|6.75|667229|0|36|2022-11-08|15/09/2022|||||6.75|1|2022-09-22|15/06/2022|||||6.75|1
2023-05-28 11:18:26|05902|1177463|VTSCn|2.41B|2410000000|60.25|47458|37.87|12|2023-08-10|15/06/2023||0.8547||2470000000|60.25|1|2023-05-12|15/03/2023|-1.27|0.7113|2310000000|2310000000|64.599998474121|1
2023-05-28 11:18:31|05903|948600|0HNZ|1.25B|1250000000|17.17|32693|0.71|23|2023-08-03|15/06/2023|||||17.120000839233|1|2023-04-13|15/03/2023|||181400000||16.299999237061|1
2023-05-28 11:18:35|05904|948688|0LO9|1.36B|1360000000|42.42|78591|24.39|0||
2023-05-28 11:18:41|05905|26195|SKISb|10.21B|10210000000|130.3|91437|-20.26|40|2023-06-20|15/05/2023||5.06||1510000000|130.30000305176|1|2023-03-21|15/02/2023|9.3|9.26|2350000000|2230000000|114.59999847412|1
2023-05-28 11:18:47|05906|940904|VCP|565.85M|565850000|492|153102|-7.17|29|2023-07-25|15/03/2023|||||492|1|2023-03-01|15/12/2022|||||588|1
2023-05-28 11:18:52|05907|954908|COOR|4.97B|4970000000|52.3|142730|-39.5|29|2023-07-14|15/06/2023||1.21||3050000000|52.299999237061|1|2023-04-26|15/03/2023|1.04|1.04|2980000000|2980000000|65.349998474121|1
2023-05-28 11:18:58|05908|942711|TNXT|790.95M|790950000|17.4|66400|-25.32|27|2023-08-02|15/06/2023|||||17.39999961853|1|2023-05-10|15/03/2023|0.05||86100000|85200000|18.129999160767|1
2023-05-28 11:19:04|05909|15254|RECT|687.34M|687340000|12.3|79725|-32.71|27|2023-04-28|15/03/2023|||122150000|122200000|15.920000076294|1|2023-02-28|15/12/2022|0.18||133700000|268000000|16.700000762939|1
2023-05-28 11:19:08|05910|1006463|ALPH|979.07M|979070000|2260|127834|9.71|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2023-05-28 11:19:14|05911|948745|0MKO|1.3B|1300000000|5.92|148456|-18.93|28|2023-07-26|15/06/2023||0.0841||439930000|5.9099998474121|1|2023-05-11|15/03/2023|0.0182|0.0182|396100000|391560000|5.7399997711182|1
2023-05-28 11:19:21|05912|32424|EMISG|849.74M|849740000|1346|925120|3.06|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2023-05-28 11:19:27|05913|7464|VLAN|1.15B|1150000000|28.6|89148|24.35|31|2023-08-24|15/06/2023|||||28.60000038147|1|2023-05-04|15/03/2023|||||27.549999237061|1
2023-05-28 11:19:33|05914|40153|IDEA|1.05B|1050000000|349.00|8187218|0.87|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2023-05-28 11:19:38|05915|28365|GGPL|365.95M|365950000|7.22|16164426|-31.24|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2023-05-28 11:19:44|05916|1166927|VACC|8.34B|8340000000|77.00|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|77|1|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000|77|1
2023-05-28 11:19:50|05917|994376|SVOLb|6.46B|6460000000|61.55|117940|-2.67|25|2023-06-14|15/05/2023|||||61.549999237061|1|2023-03-10|15/02/2023|0.05||13800000||64.73999786377|1
2023-05-28 11:19:56|05918|29838|EMBI|2.23B|2230000000|6.72|252006|9.27|40|2023-08-07|15/06/2023|||||6.7199997901917|1|2023-05-09|15/03/2023|0.4||476000000|475900000|7.1999998092651|1
2023-05-28 11:20:02|05919|954889|CRN|616.36M|616360000|90|796145|-0.99|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2023-05-28 11:20:09|05920|29836|ELEN|885.48M|885480000|11.08|112695|-10.86|32|2023-05-15|15/03/2023|||161400000|161400000|11.39999961853|1|2023-03-15|15/12/2022|0.69||189200000||15.420000076294|1
2023-05-28 11:20:15|05921|29867|ITMI|1.05B|1050000000|24.9|31066|-12.63|35|2023-07-28|15/06/2023|||||24.89999961853|1|2023-05-10|15/03/2023|||||25.85000038147|1
2023-05-28 11:20:21|05922|989750|0O7J|1.35B|1350000000|10.14|6943|-3.53|23|2023-08-02|15/06/2023||0.22||283000000|10.119999885559|1|2023-05-08|15/03/2023|0.18|0.21|259900000|273050000|10.289999961853|1
2023-05-28 11:20:25|05923|1031738|KETL|230.09M|230090000|105.2|1000306|-45.21|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2023-05-28 11:20:32|05924|949054|CLG|869.26M|869260000|837|2388032.45|0|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2023-05-28 11:20:37|05925|1052374|NLFSK|3.6B|3600000000|132.8|43652|-12.05|25|2023-08-18|15/06/2023||0.5||268050000|132.80000305176|1|2023-05-17|15/03/2023|0.2|0.1|256000000|256200000|157.80000305176|1
2023-05-28 11:20:43|05926|989857|0QEP|1.12B|1120000000|3.416|10586|6.06|28|2023-07-27|15/06/2023||||1000000000|3.4110000133514|1|2023-04-27|15/03/2023|||958000000|957970000|3.8310000896454|1
2023-05-28 11:20:48|05927|6919|NSTEc|410.11M|410110000|20.45|30094|-45.47|29|2023-07-14|15/06/2023|||||20.450000762939|1|2023-04-20|15/03/2023|0.43||12400000|12400000|23.950000762939|1
2023-05-28 11:20:54|05928|1010887|BOOZT|7.5B|7500000000|113.9|112644|16.7|26|2023-08-18|15/06/2023||0.926||1780000000|113.90000152588|1|2023-04-27|15/03/2023|0.21|0.144|1530000000|1570000000|135.19999694824|1
2023-05-28 11:20:59|05929|28560|CRW|465.56M|465560000|1,330.0|114188|-4.32|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2023-05-28 11:21:04|05930|28050|PCTN|424.18M|424180000|77.8|732013|-19.38|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2023-05-28 11:21:10|05931|29878|MARR|969.94M|969940000|14.58|144706|6.89|39|2023-08-04|15/06/2023|||||14.579999923706|1|2023-05-12|15/03/2023|0.02||426600000|393000000|13.619999885559|1
2023-05-28 11:21:16|05932|28494|ALAPH|332.12M|332120000|61.5|2278978|-45.38|19|2023-03-21|15/12/2022|-0.02|1.50|88650000|90500000|57.599998474121|1|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|74.199996948242|1
2023-05-28 11:21:21|05933|28641|RSTP|353.26M|353260000|258|319455|-40.69|21|2023-07-26|15/06/2023|||||258|1|2023-05-31|15/03/2023|||||258|1
2023-05-28 11:21:26|05934|26066|CEVI|4.74B|4740000000|198.8|16968|-42.46|30|2023-07-20|15/06/2023||1.28||172730000|198.80000305176|1|2023-05-04|15/03/2023|0.8|0.8025|139050000|139050000|177.19999694824|1
2023-05-28 11:21:33|05935|6915|BAMN|517.47M|517470000|1.93|1101322|-27.82|33|2023-08-17|15/06/2023||||1590000000|1.9299999475479|1|2023-05-04|15/03/2023|||1450000000|1410000000|2|1
2023-05-28 11:21:38|05936|989867|0KIZ|12.48B|12480000000|188.1|5810|23.25|28|2023-08-16|15/06/2023||4.5||2430000000|188.69999694824|1|2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000|188.19999694824|1
2023-05-28 11:21:43|05937|993187|SAGAd|11.67B|11670000000|26.25|315004|-15.05|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2023-05-28 11:21:49|05938|26405|WITH|254.84M|254840000|1.449|271473|-31.03|33|2023-07-14|15/06/2023||-0.038||36920000|1.4490000009537|1|2023-04-20|15/03/2023|-0.04|-0.045|35200000|35200000|1.5930000543594|1
2023-05-28 11:21:54|05939|989788|0HV8|2.5B|2500000000|100.6|1401|-5.31|22|2023-05-31|15/03/2023|||||100.75|1|2023-03-22|15/12/2022|||||104.19999694824|1
2023-05-28 11:21:59|05940|6601|HFD|436.24M|436240000|200.6|788625|-10.21|18|2023-06-14|15/03/2023||||761000000|200.60000610352|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2023-05-28 11:22:04|05941|28486|AVON|246.27M|246270000|835|39819|-24.09|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2023-05-28 11:22:10|05942|1017270|SEDANA|2.77B|2770000000|27.86|125860|-23.63|26|2023-07-21|15/06/2023||-0.03||38650000|27.860000610352|1|2023-04-27|15/03/2023|-0.1619|-0.16|37790000|37900000|23.139999389648|1
2023-05-28 11:22:15|05943|968983|WJG|171.39M|171390000|67.6|1136149|-70.74|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2023-05-28 11:22:20|05944|949086|ESP|553.88M|553880000|91.8|774821|-0.65|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2023-05-28 11:22:26|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|-10.85|4|2020-02-05|15/12/2019||-5.36||1950000000|381.13000488281|1|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000|410.60000610352|1
2023-05-28 11:22:31|05946|940860|FDEV|194.92M|194920000|505|136162|-58.47|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2023-05-28 11:22:36|05947|1031111|SPOLS|14.18B|14180000000|122.4|48567|-8.66|26|2023-08-10|15/06/2023||3.81||1370000000|122.40000152588|1|2023-05-05|15/03/2023|3.8|3.79|1320000000|1320000000|119.59999847412|1
2023-05-28 11:22:42|05948|989813|0QT8|524.28M|524280000|0.99|178988|-27.67|24|2023-08-11|15/06/2023|||||1.0140000581741|1|2023-05-31|15/03/2023|||||1.0140000581741|1
2023-05-28 11:22:48|05949|989898|0JXF|14.14B|14140000000|171.6|6990|62.25|28|2023-07-11|15/06/2023||4.2||2440000000|172.80000305176|1|2023-04-27|15/03/2023|7.5|7.6|3940000000|3590000000|142.69999694824|1
2023-05-28 11:22:54|05950|1057033|SUMO|869.93M|869930000|512.00|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2023-05-28 11:23:00|05951|989897|0MTK|454.9M|454900000|15.56|9511|0|23|2023-08-03|15/06/2023|||||23.799999237061|1|2023-05-04|15/03/2023|0.29|0.29|19500000|19500000|23.799999237061|1
2023-05-28 11:23:05|05952|28261|DOTD|265.42M|265420000|88.9|670485|8.55|15|2023-03-01|15/12/2022|0.02||33820000||90.5|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1
2023-05-28 11:23:11|05953|989722|0DTI|11.68B|11680000000|271.5|1129|-26.82|23|2023-07-13|15/06/2023||7.3||2860000000|271.5|1|2023-05-05|15/03/2023||3|3000000000|2670000000|248.75|1
2023-05-28 11:23:16|05954|948959|0Q8P|913.86M|913860000|1.71|42822|-7.57|28|2023-07-31|15/06/2023||0.0529||1170000000|1.7200000286102|1|2023-05-04|15/03/2023|0.0429|0.0429|1070000000|1080000000|1.6699999570847|1
2023-05-28 11:23:22|05955|989933|0RD7|7.44B|7440000000|38.9|89610|-1.6|28|2023-07-14|15/06/2023||2.23||5450000000|39.240001678467|1|2023-04-27|15/03/2023|-1.5|-1.5|4530000000|4530000000|36.069999694824|1
2023-05-28 11:23:27|05956|586|YIT|444.58M|444580000|2.12|418879|-46.89|39|2023-08-01|15/06/2023||0.0117||533170000|2.1219999790192|1|2023-05-03|15/03/2023|-0.07|-0.0575|455500000|456000000|2.289999961853|1
2023-05-28 11:23:40|05957|943188|ERGO|516.91M|516910000|1,018.00|151462|-6.09|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2023-05-28 11:23:45|05958|955674|IVSO|10.11B|10110000000|224.5|56365|36.72|29|2023-07-21|15/06/2023||0.69||267850000|224.5|1|2023-05-04|15/03/2023|1.3|1.3|311000000|311300000|210|1
2023-05-28 11:23:50|05959|989761|0HDP|11.71B|11710000000|359|15644|11.46|0||
2023-05-28 11:23:55|05960|948973|0QFC|1.14B|1140000000|8.34|79583|78.04|28|2023-08-03|15/06/2023||0.1015||605570000|8.3500003814697|1|2023-04-27|15/03/2023|0.09|0.0677|614800000|563670000|8.5299997329712|1
2023-05-28 11:24:01|05961|989845|0HDJ|5.96B|5960000000|106.8|4625|-7.47|28|2023-08-23|15/06/2023||||3960000000|105.25|1|2023-05-16|15/03/2023|||3970000000|3840000000|126.69999694824|1
2023-05-28 11:24:07|05962|948793|0NE1|1.44B|1440000000|1.209|138530|0|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2.4649999141693|1|2021-09-16|15/06/2021||0.06|514000000|631000000|2.4949998855591|1
2023-05-28 11:24:12|05963|948986|0A37|16.27B|16270000000|118.8|20337|79.24|17|2022-07-21|15/06/2022||1.45||1690000000|59.970001220703|1|2022-04-28|15/03/2022||1.42||1650000000|57.580001831055|1
2023-05-28 11:24:16|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2023-05-28 11:24:24|05965|28232|FDPF|515.83M|515830000|1838|58177|-18.85|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2023-05-28 11:24:29|05966|1090524|ARB|41.57M|41570000|8.7|3151396|-81.41|15|2023-09-19|15/06/2023||-0.0461||9110000|8.6999998092651|1|2023-05-29|15/03/2023||-0.0445||8930000|8.6999998092651|1
2023-05-28 11:24:35|05967|6838|STEMS|506.88M|506880000|382|326731|2.69|31|2023-07-25|15/05/2023|||||382|1|2023-03-21|15/02/2023|||||432.5|1
2023-05-28 11:24:40|05968|6763|HLCL|315.17M|315170000|255.5|73678|-40.02|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2023-05-28 11:24:46|05969|26009|NOBI|2.51B|2510000000|14.89|337890|-55.34|33|2023-07-20|15/06/2023||0.4125||3810000000|14.890000343323|1|2023-04-27|15/03/2023|0.0844|-0.4825|3660000000|3840000000|18.780000686646|1
2023-05-28 11:24:52|05970|958973|STORYb|2.84B|2840000000|36.82|184560|-42.59|26|2023-08-01|15/06/2023||-0.5334||839680000|36.819999694824|1|2023-05-03|15/03/2023|-0.81|-0.8|796000000|796000000|37.700000762939|1
2023-05-28 11:24:57|05971|26097|FINGb|1.03B|1030000000|2.45|4035040|-75.13|29|2023-07-20|15/06/2023||0.2089||606520000|2.4519999027252|1|2023-04-25|15/03/2023|-0.17|0.2097|117000000|669720000|2.6150000095367|1
2023-05-28 11:25:03|05972|964907|STOG_p|1.15B|1150000000|179.6|3111|9.11|29|2023-05-29|15/03/2023|||||179.60000610352|1|2023-04-27|15/12/2022|7.63||898900000||173.19999694824|1
2023-05-28 11:25:08|05973|948980|0QIM|488.99M|488990000|3.35|27589|-10.9|28|2023-07-27|15/06/2023||0.07||223000000|3.3499999046326|1|2023-05-04|15/03/2023|0.11|0.09|241900000|243900000|3.6900000572205|1
2023-05-28 11:25:14|05974|32421|VLX|428.85M|428850000|270.5|455197|0|25|2023-06-15|15/03/2023|||||270.5|1|2023-03-01|15/12/2022|||||225|1
2023-05-28 11:25:20|05975|1163795|FLNG|1.65B|1650000000|341|410458|12.84|28|2023-08-31|15/06/2023||0.5805||88460000|31.200000762939|1|2023-05-16|15/03/2023|0.655|0.6325|92200000|92240000|32.340000152588|1
2023-05-28 11:25:26|05976|948751|0ML0|1.77B|1770000000|0.92|1408710|-14.81|24|2023-07-27|15/06/2023||0.02||1890000000|0.9200000166893|1|2023-05-17|15/03/2023|0.01|0.01|1870000000|1880000000|0.99000000953674|1
2023-05-28 11:25:31|05977|1072992|ELMRA|2.46B|2460000000|22.64|522198|-7.06|26|2023-08-17|15/06/2023||0.425||4040000000|22.639999389648|1|2023-05-10|15/03/2023|0.89|0.9982|8030000000|8030000000|18.35000038147|1
2023-05-28 11:25:37|05978|989941|0MKM|701.68M|701680000|15.88|4961|-19.69|25|2023-07-20|15/06/2023|||||15.829999923706|1|2023-04-20|15/03/2023|||634000000|634000000|16.489999771118|1
2023-05-28 11:25:42|05979|994298|CREADa|11.5B|11500000000|84.7|83068|-9.51|24|2023-01-26|15/12/2022|6.17||891000000||91.5|1|2022-10-13|15/09/2022|-4.1||-607000000||61.400001525879|1
2023-05-28 11:25:47|05980|28057|JSG|468.39M|468390000|111|2335056|-1.25|17|2023-03-06|15/12/2022|0.05||209500000|95500000|113.40000152588|1|2022-08-30|15/06/2022|0.01||176200000|84000000|100.80000305176|1
2023-05-28 11:25:53|05981|968997|GARO|3.44B|3440000000|68.85|98933|-52.58|28|2023-08-15|15/06/2023||0.5533||360330000|68.849998474121|1|2023-05-11|15/03/2023|0.41|0.4|370150000|346670000|78.25|1
2023-05-28 11:25:59|05982|989871|0R8O|9.33B|9330000000|108.00|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2023-05-28 11:26:04|05983|976471|DOMI|610.91M|610910000|4.025|88475|0|27|2023-07-21|15/06/2023|||||4.0250000953674|1|2023-04-27|15/03/2023|||281500000|280360000|3.6400001049042|1
2023-05-28 11:26:10|05984|15212|ECONB|525.99M|525990000|2.835|48674|-21.14|34|2023-07-25|15/06/2023|||||2.835000038147|1|2023-04-17|15/03/2023|||637000000||3.085000038147|1
2023-05-28 11:26:14|05985|1173162|WIX|325.33M|325330000|125.3|364545|-38.82|6|2023-03-24|15/12/2022|0.02||736700000||142.69999694824|1|2022-09-15|15/06/2022|0.11||822300000||115.59999847412|1
2023-05-28 11:26:20|05986|949736|AKSOA|18.2B|18200000000|37|977080|2.83|34|2023-07-13|15/06/2023||0.8602||12340000000|37|1|2023-05-04|15/03/2023|0.92|0.7211|11400000000|11670000000|35.220001220703|1
2023-05-28 11:26:25|05987|1006174|GEST|2.47B|2470000000|4.30|358354|18.65|27|2023-07-27|15/06/2023||0.1448|||4.3000001907349|1|2023-05-09|15/03/2023|0.14|0.1108|3140000000|2860000000|3.9500000476837|1
2023-05-28 11:26:31|05988|989800|0GW8|9.61B|9610000000|85.8|38501|-41.7|28|2023-08-22|15/06/2023||2.72||2120000000|85.379997253418|1|2023-05-12|15/03/2023|2.43|2.36|1570000000|1560000000|84.900001525879|1
2023-05-28 11:26:36|05989|989843|0QFA|3.46B|3460000000|91.1|6047|-4.8|28|2023-08-16|15/06/2023|||||90.75|1|2023-05-31|15/03/2023||0.92||999500000|90.75|1
2023-05-28 11:26:41|05990|989769|0QJX|2.75B|2750000000|9.07|6266|32.32|0||
2023-05-28 11:26:45|05991|958836|OTB|173.61M|173610000|104.2|748557|-52.2|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2023-05-28 11:26:50|05992|989762|0E64|1.1B|1100000000|110|2578|25.82|28|2023-08-16|15/06/2023|||||108.90000152588|1|2023-06-15|15/03/2023||0.71|||108.90000152588|1
2023-05-28 11:26:56|05993|948850|0NV4|1.26B|1260000000|38.16|1569|14.63|27|2023-05-10|15/03/2023|||270500000|251400000|38.360000610352|1|2023-03-13|15/12/2022|||282000000|268000000|36.060001373291|1
2023-05-28 11:27:01|05994|989888|0MJ1|996.07M|996070000|28.65|1364|17.54|28|2023-07-28|15/06/2023|||||28.620000839233|1|2023-04-28|15/03/2023|||591600000|590000000|30.25|1
2023-05-28 11:27:07|05995|948717|0MGL|1.64B|1640000000|13.04|70641|-18.04|28|2023-07-25|15/06/2023|||||13.039999961853|1|2023-04-25|15/03/2023|||312900000||15.529999732971|1
2023-05-28 11:27:13|05996|985183|ACADE|5.02B|5020000000|47.5|101286|-3.1|28|2023-08-30|15/06/2023||2.49||4230000000|47.5|1|2023-05-05|15/03/2023|1.76|1.76|4200000000|4160000000|50|1
2023-05-28 11:27:18|05997|940911|CREI|390.59M|390590000|88.60|486007|-10.32|20|2023-05-29|15/03/2023|||||88.599998474121|1|2023-03-01|15/12/2022|0.015||||91.800003051758|1
2023-05-28 11:27:23|05998|1122210|SASDQ|229.17M|229170000|0.01|4000|-88.89|0||
2023-05-28 11:27:29|05999|948988|0QVQ|601.18M|601180000|7.42|40969|-3.89|28|2023-07-28|15/06/2023|||||7.4200000762939|1|2023-05-04|15/03/2023|||445900000|444200000|7.7300000190735|1
2023-05-28 11:27:34|06000|989720|0RHA|1.94B|1940000000|18.1|34897|-55.24|28|2023-07-20|15/06/2023||1.74||3850000000|18.170000076294|1|2023-04-27|15/03/2023|-0.3619|-0.1879|2450000000|2450000000|19.889999389648|1
2023-05-28 11:27:41|06001|431|NVGR|2.43B|2430000000|3.42|1187856|-16.59|38|2023-07-21|15/06/2023||0.13||619000000|3.4179999828339|1|2023-05-10|15/03/2023|0.1|0.15|501100000|581670000|3.3780000209808|1
2023-05-28 11:27:45|06002|28039|POLR|504.53M|504530000|519|171835|-9.74|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2023-05-28 11:27:52|06003|6904|TOM2|932.83M|932830000|7.26|318507|-2.02|40|2023-07-17|15/06/2023||-0.1075||127900000|7.2600002288818|1|2023-04-14|15/03/2023|0.0228|-0.0886|140720000|122440000|7.585000038147|1
2023-05-28 11:27:58|06004|6922|WEHA|552.25M|552250000|13.79|84836|-14.03|37|2023-07-21|15/06/2023|||||13.789999961853|1|2023-04-21|15/03/2023|0.39||34980000||14.789999961853|1
2023-05-28 11:28:03|06005|52769|DTNOF|873.69M|873690000|9.94|6379|-47.75|28|2023-08-17|15/06/2023||-0.0281||120760000|0.92229998111725|1|2023-05-11|15/03/2023|0.0889|0.085|269000000|269500000|0.95999997854233|1
2023-05-28 11:28:09|06006|989825|0F07|556.29M|556290000|26.8|7132|-3.21|27|2023-07-12|15/05/2023|||||26.5|1|2023-04-13|15/02/2023|||586500000||27.319999694824|1
2023-05-28 11:28:17|06007|15272|TESB|2.56B|2560000000|29.95|32104|-6.41|35|2023-08-24|15/06/2023||||1979700000000|29.950000762939|1|2023-05-29|15/03/2023|||||29.950000762939|1
2023-05-28 11:28:22|06008|6884|WINEW|77.7M|77700000|105|133806|-70.99|23|2023-06-21|15/03/2023|||||105|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2023-05-28 11:28:28|06009|6940|PHAR|773.83M|773830000|1.179|11481266|50.77|32|2023-03-15|15/12/2022||0.01||58290000|1.0889999866486|1|2022-10-27|15/09/2022||0.01||53040000|0.97000002861023|1
2023-05-28 11:28:35|06010|989674|0OK7|1.49B|1490000000|48.9|17010.16|0|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2023-05-28 11:28:41|06011|1081633|BETCO|12.03B|12030000000|223|41161|48.67|19|2023-08-22|15/06/2023||0.1||65900000|223|1|2023-05-16|15/03/2023|0.39|0.4|87900000|87900000|210|1
2023-05-28 11:28:46|06012|989912|0RFP|3.92B|3920000000|19.58|27176|-28.39|28|2023-07-21|15/06/2023||0.8861||850000000|19.520000457764|1|2023-04-26|15/03/2023|0.83|0.8219|853000000|852780000|23.969999313354|1
2023-05-28 11:28:51|06013|1006175|AMBEA|3.32B|3320000000|37.06|225214|-23.46|27|2023-08-17|15/06/2023||0.55||3280000000|37.060001373291|1|2023-05-04|15/03/2023|0.915|0.77|3240000000|3240000000|37.840000152588|1
2023-05-28 11:28:57|06014|989733|0RD1|15.98B|15980000000|288.2|1804|46.12|28|2023-07-18|15/06/2023||3.77||581610000|286.39999389648|1|2023-05-10|15/03/2023|1.06|1.05|284000000|284010000|248.19999694824|1
2023-05-28 11:29:02|06015|26164|ORES|4.76B|4760000000|107.20|19439|-11.99|33|2023-07-11|15/06/2023|||||107.19999694824|1|2023-04-18|15/03/2023|4.59||201200000||124.80000305176|1
2023-05-28 11:29:07|06016|958925|KAMBI|6.76B|6760000000|222|103403|2.87|23|2023-07-26|15/06/2023||0.09||42630000|222|1|2023-04-26|15/03/2023|0.1|0.1033|44000000|44000000|185.19999694824|1
2023-05-28 11:29:11|06017|1129422|CLOEF|510.12M|510120000|19.33|10525|23.27|0||
2023-05-28 11:29:17|06018|1024871|DOVA|333.4M|333400000|4.215|353252|-44.54|26|2023-08-02|15/06/2023|||||4.2150001525879|1|2023-05-11|15/03/2023|-0.03||92000000|96600000|5.4200000762939|1
2023-05-28 11:29:22|06019|989918|0R40|1.48B|1480000000|5.53|2361|2.79|28|2023-07-27|15/06/2023|||||5.5300002098083|1|2023-05-11|15/03/2023|||67900000|68000000|5.6399998664856|1
2023-05-28 11:29:27|06020|960687|RGLR|265.09M|265090000|51.4|1027417|-39.46|21|2023-05-24|15/03/2023|||||52.799999237061|1|2023-03-28|15/12/2022|-0.18||33700000||58.200000762939|1
2023-05-28 11:29:32|06021|1170132|MOONM|461.85M|461850000|135|1809473|-47.22|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2023-05-28 11:29:37|06022|964903|ST5G|649.95M|649950000|46.15|19983|-43.92|25|2023-07-20|15/06/2023|||||46.150001525879|1|2023-05-14|15/03/2023|||96750000|105000000|49.200000762939|1
2023-05-28 11:29:43|06023|948496|0A0F|1.03B|1030000000|6.115|55893|0|28|2023-07-18|15/06/2023||0.12||75500000|7.4200000762939|1|2023-05-04|15/03/2023|0.106|0.1467|74000000|74000000|7.4200000762939|1
2023-05-28 11:29:48|06024|999061|HOME|663.76M|663760000|8.93|23510|-19.55|24|2023-07-26|15/06/2023|||||8.9300003051758|1|2023-05-24|15/03/2023|||160900000|160900000|9|1
2023-05-28 11:29:52|06025|989909|0FS8|6.64B|6640000000|15.79|18287|-16.46|0||
2023-05-28 11:29:58|06026|989680|0DJI|17.34B|17340000000|11.26|95529|-0.71|28|2023-08-17|15/06/2023||0.1867|||11.260000228882|1|2023-05-11|15/03/2023|0.14|0.1533|||12.260000228882|1
2023-05-28 11:30:03|06027|7298|SQZ|871.08M|871080000|227.4|1063451|-10.12|18|2023-05-29|15/03/2023|||||227.39999389648|1|2023-04-13|15/12/2022|0.21||459000000||241|1
2023-05-28 11:30:09|06028|26083|DUNI|4.69B|4690000000|99.8|65371|12.39|30|2023-07-14|15/06/2023||1.68||1780000000|99.800003051758|1|2023-04-21|15/03/2023|1.66|1.62|1880000000|1710000000|98.099998474121|1
2023-05-28 11:30:14|06029|989681|0DJV|846.78M|846780000|4.15|141390|-30.83|26|2023-07-27|15/06/2023||0.1697||276000000|4.1500000953674|1|2023-06-01|15/03/2023||0.12||221750000|4.1500000953674|1
2023-05-28 11:30:19|06030|940869|AO|375.11M|375110000|65.1|587941|-18.42|16|2023-06-13|15/03/2023||2.87||10600000|65.099998474121|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2023-05-28 11:30:25|06031|961119|TBIIF|201.54M|201540000|20.32|5299|0|0||
2023-05-28 11:30:30|06032|989738|0HY2|1.13B|1130000000|7.28|798|8.77|28|2023-07-27|15/06/2023|||||7.1900000572205|1|2023-05-09|15/03/2023|||413800000|409470000|7.6999998092651|1
2023-05-28 11:30:36|06033|985139|PDXI|26.07B|26070000000|246.8|134768|37.15|26|2023-07-27|15/06/2023||1.93||586740000|246.80000305176|1|2023-04-27|15/03/2023|1.17|1.25|483000000|483000000|267.79998779297|1
2023-05-28 11:30:41|06034|1169494|AKH|5.53B|5530000000|8.02|1314283|-62.7|10|2023-07-13|15/06/2023|||||8.0150003433228|1|2023-05-03|15/03/2023|||||7.960000038147|1
2023-05-28 11:30:46|06035|27828|EUA|78.61M|78610000|2.75|5466203|-65.62|15|2023-06-27|15/12/2022|||||2.75|1|2022-09-28|15/06/2022|||101800||5.5|1
2023-05-28 11:30:51|06036|26402|FIA1S|804.15M|804150000|0.571|1327498|19.96|36|2023-07-21|15/06/2023||0.0008||776550000|0.57099997997284|1|2023-04-27|15/03/2023|-0.0051|-0.005|695000000|694930000|0.47900000214577|1
2023-05-28 11:30:57|06037|28134|CAML|339.75M|339750000|195.6|637562|-20.33|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2023-05-28 11:31:03|06038|1056288|SBOE|819.51M|819510000|52.1|417|-17.82|28|2023-08-24|15/06/2023|||||52.099998474121|1|2023-05-24|15/03/2023|||147000000|147150000|52.700000762939|1
2023-05-28 11:31:08|06039|1010692|KAMUX|204.66M|204660000|5.115|79898|-43.23|26|2023-08-11|15/06/2023||0.056||240460000|5.1149997711182|1|2023-05-12|15/03/2023|0.00|0.05|223100000|231000000|5.914999961853|1
2023-05-28 11:31:13|06040|989768|0QS9|636.15M|636150000|5.2|4705|-24.19|25|2023-05-25|15/03/2023||0.05|161300000|150200000|5.3400001525879|1|2023-02-23|15/12/2022||-0.03|130500000|126000000|5.8200001716614|1
2023-05-28 11:31:19|06041|532|AGFB|393.24M|393240000|2.54|146980|-35.86|33|2023-08-23|15/06/2023||||295000000|2.539999961853|1|2023-05-09|15/03/2023|||270000000||2.670000076294|1
2023-05-28 11:31:25|06042|27740|OGN|404.36M|404360000|3.75|28725|-13.29|32|2023-06-15|15/04/2023|||||3.75|1|2023-03-07|15/01/2023|||||4.25|1
2023-05-28 11:31:29|06043|1167757|MWTR|5.4B|5400000000|17.83|792779|19.03|11|2023-08-22|15/06/2023||||1295000000|17.829999923706|1|2023-05-29|15/03/2023||||1264000000|17.829999923706|1
2023-05-28 11:31:35|06044|29870|JUVE|742.57M|742570000|0.2938|7101252|-20.81|29|2023-05-29|15/03/2023|||||0.29379999637604|1|2023-03-24|15/12/2022|-0.01||276200000||0.32159999012947|1
2023-05-28 11:31:43|06045|989893|0FM1|1.32B|1320000000|3.716|23394|49.17|28|2023-07-28|15/06/2023|||||3.6860001087189|1|2023-05-05|15/03/2023|||546800000|510000000|3.7079999446869|1
2023-05-28 11:31:50|06046|14161|SRS|1.07B|1070000000|1.123|10334098|-2.64|39|2023-07-31|15/06/2023||0.0193||2280000000|1.1224999427795|1|2023-05-10|15/03/2023|0.15|-0.0047|3470000000|2280000000|1.1434999704361|1
2023-05-28 11:31:55|06047|1116048|SBBd|11.08B|11080000000|6.90|1703264|-72.73|21|2023-02-23|15/12/2022|-5.44||1850000000||19.739999771118|1|2022-10-27|15/09/2022|-1.37||1890000000||15.409999847412|1
2023-05-28 11:32:00|06048|989726|0DUK|329.11M|329110000|12.01|3092|-26.55|27|2023-07-28|15/06/2023|||||11.949999809265|1|2023-05-11|15/03/2023|||||13.029999732971|1
2023-05-28 11:32:05|06049|1167617|RENEW|2.86B|2860000000|76.5|105870|-35|16|2023-08-25|15/06/2023||-2.44||74800000|76.5|1|2023-05-03|15/03/2023|-3.2|-3.2|36800000|36880000|80.150001525879|1
2023-05-28 11:32:11|06050|989700|0RCY|5.52B|5520000000|34.3|79119|37.5|28|2023-07-20|15/06/2023||0.5||4190000000|34.099998474121|1|2023-04-26|15/03/2023|0.3|0.145|4040000000|4040000000|33.880001068115|1
2023-05-28 11:32:17|06051|29964|ZV|1.39B|1390000000|15.66|74353|22.73|32|2023-07-28|15/06/2023|||||15.659999847412|1|2023-05-04|15/03/2023|0.33||198000000|198000000|16.89999961853|1
2023-05-28 11:32:22|06052|26307|NTGNT|9.27B|9270000000|424.5|48422|27.67|32|2023-08-03|15/06/2023||5.48||2670000000|424.5|1|2023-05-08|15/03/2023|4.28|3.77|2250000000|2350000000|384|1
2023-05-28 11:32:27|06053|964562|ADNGk|782.78M|782780000|120.2|3978|-32.32|29|2023-08-14|15/06/2023|||||120.19999694824|1|2023-05-15|15/03/2023|0.28|0.28|276240000|276200000|129|1
2023-05-28 11:32:33|06054|963706|CMCX|490.21M|490210000|175.6|228942|-43.26|15|2023-06-07|15/03/2023||3.10||131300000|175.60000610352|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2023-05-28 11:32:38|06055|1097842|RENX|79.71M|79710000|85|65992|-39.29|11|2023-06-13|15/03/2023||-0.0617||1120000|85|1|2023-03-30|15/12/2022|-0.07|-0.0683|1190000|1280000|85|1
2023-05-28 11:32:43|06056|32250|MVC|1.05B|1050000000|6.96|40370|-0.43|26|2023-07-27|15/06/2023|||||6.960000038147|1|2023-04-26|15/03/2023|-0.02||79500000|78300000|7.4200000762939|1
2023-05-28 11:32:47|06057|52767|HXGCF|496.64M|496640000|2.575|704|-14.74|0||
2023-05-28 11:32:52|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||26.25|1|2021-06-02|15/03/2021|0.01||28400000|24450000|19|1
2023-05-28 11:32:58|06059|985180|M8G|177.09M|177090000|1.112|45051|-64.55|26|2023-08-31|15/06/2023||0.0377||83460000|1.1119999885559|1|2023-05-31|15/03/2023||0.0252||70860000|1.1119999885559|1
2023-05-28 11:33:03|06060|954906|ALIG|8.11B|8110000000|75.9|115131|12.96|28|2023-07-20|15/06/2023||1.44||1760000000|75.900001525879|1|2023-05-03|15/03/2023|1.67|1.38|1750000000|1750000000|74.5|1
2023-05-28 11:33:09|06061|28201|JDG|592.85M|592850000|9,300.0|11168|14.81|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2023-05-28 11:33:16|06062|26125|KARO|16.59B|16590000000|60.70|242431|7.82|38|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2023-05-28 11:33:21|06063|989900|0NFS|299.15M|299150000|6.055|2920|-20.85|25|2023-05-15|15/03/2023|||1020000000|1020000000|7.6199998855591|1|2023-03-14|15/12/2022|||1470000000|1470000000|7.4000000953674|1
2023-05-28 11:33:27|06064|18938|CIRI|394.62M|394620000|0.37|1528879|-17.96|27|2023-07-31|15/06/2023|||||0.37000000476837|1|2023-05-29|15/03/2023|||||0.37000000476837|1
2023-05-28 11:33:32|06065|1155961|SNL|1.34B|1340000000|38.6|27733|12.05|18|2023-08-03|15/06/2023|||||38.599998474121|1|2023-05-31|15/03/2023|0.49||203200000||38.599998474121|1
2023-05-28 11:33:37|06066|955682|MITRA|134.12M|134120000|2.35|248800|-69.6|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2023-05-28 11:33:42|06067|1155850|KFASTb|4.3B|4300000000|19.96|117213|-47.47|20|2023-07-25|15/06/2023||0.22||127400000|19.959999084473|1|2023-05-02|15/03/2023||0.09|114400000|116400000|20.60000038147|1
2023-05-28 11:33:49|06068|948739|0MJT|801.18M|801180000|3.558|15730|-8.25|28|2023-07-27|15/06/2023||0.117|||3.5599999427795|1|2023-05-29|15/03/2023||0.0997||205170000|3.5599999427795|1
2023-05-28 11:33:54|06069|940856|ABDP|446.57M|446570000|1950|48926|79.72|15|2023-04-25|15/02/2023|0.07||49040000||1700|1|2022-11-23|15/08/2022|0.09||42480000||1597.5|1
2023-05-28 11:33:59|06070|26094|FAG|11.71B|11710000000|66.5|286559|27.39|30|2023-07-20|15/06/2023||0.84||2188000000|66.5|1|2023-04-25|15/03/2023|0.9|0.73|2220000000|2006000000|64|1
2023-05-28 11:34:04|06071|26248|CBRAIN|2.68B|2680000000|136.8|19647|-34.36|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2023-05-28 11:34:10|06072|14104|IQE|225.84M|225840000|23.5|3144341|-29|30|2023-05-29|15/03/2023|||||23.5|1|2023-05-16|15/12/2022|-0.08|-0.47|81300000|77400000|23.89999961853|1
2023-05-28 11:34:15|06073|1052370|BIOAb|27.99B|27990000000|317.4|159809|287.31|26|2023-07-12|15/06/2023||-0.83||4240000|317.39999389648|1|2023-04-27|15/03/2023|3.31|-0.50|395000000|393000000|234|1
2023-05-28 11:34:21|06074|989775|0K96|735.05M|735050000|3.032|210040|-16.02|28|2023-07-25|15/06/2023||0.0674||270000000|3.039999961853|1|2023-05-29|15/03/2023||0.1355||296310000|3.039999961853|1
2023-05-28 11:34:27|06075|942332|KAPE|1.2B|1200000000|283|2342709|-17.97|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2023-05-28 11:34:32|06076|942376|SAGA|156.33M|156330000|111.4|402862|-50.09|16|2023-03-21|15/01/2023|0.03||322800000||122.09999847412|1|2022-09-20|15/07/2022|-1.89||258300000||159.89999389648|1
2023-05-28 11:34:38|06077|26385|BAS1V|579.69M|579690000|40.1|227|1.91|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2023-05-28 11:34:44|06078|49841|BWLPG|13.05B|13050000000|98.75|280003|32.55|36|2023-08-29|15/06/2023||0.525||170180000|98.75|1|2023-05-23|15/03/2023|0.95|0.8133|225260000|225080000|95.349998474121|1
2023-05-28 11:34:50|06079|997807|CASHP|938.07M|938070000|0.631|400436|-8.02|27|2023-07-28|15/06/2023||0.02||501550000|0.63099998235703|1|2023-04-28|15/03/2023|0.01|0.01|477000000|477000000|0.62999999523163|1
2023-05-28 11:34:56|06080|989943|0G29|414.55M|414550000|20.15|528|1.91|28|2023-08-10|15/06/2023|||||20.200000762939|1|2023-05-10|15/03/2023|||185200000|234200000|22.75|1
2023-05-28 11:35:01|06081|7284|NUM|359.53M|359530000|333.50|823090|39.54|17|2023-05-04|15/03/2023|0.04||64330000||340.5|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2023-05-28 11:35:05|06082|989993|0N0B|28.2B|28200000000|66.75|9074|-1.77|0||
2023-05-28 11:35:10|06083|1153071|CMCOM|233.05M|233050000|8.07|45555|-46.94|17|2023-07-25|15/06/2023||-0.62||151000000|8.0699996948242|1|2023-04-19|15/03/2023|||71200000|71400000|8.454999923706|1
2023-05-28 11:35:17|06084|958918|HNSA|2.69B|2690000000|51.2|209512|-15.3|28|2023-07-20|15/06/2023||-3.3||41870000|51.200000762939|1|2023-04-20|15/03/2023|-3.92|-2.92|24200000|33000000|51.700000762939|1
2023-05-28 11:35:23|06085|948747|0MKT|469.99M|469990000|8.755|27462|-11.19|28|2023-07-28|15/06/2023|||||8.7299995422363|1|2023-05-29|15/03/2023||||1120000000|8.7299995422363|1
2023-05-28 11:35:28|06086|989785|0QWN|918.56M|918560000|0.544|258428|-6.9|28|2023-07-26|15/06/2023|||||0.55000001192093|1|2023-05-09|15/03/2023|||1760000000|1760000000|0.55000001192093|1
2023-05-28 11:35:34|06087|19717|ALCLS|99.22M|99220000|1.78|95349|-50.75|32|2023-08-03|15/06/2023||-0.4025||4870000|1.7849999666214|1|2023-05-04|15/03/2023|-0.527|-0.4471|3230000|5580000|1.7999999523163|1
2023-05-28 11:35:39|06088|1115207|LIMET|3.45B|3450000000|260|7403|-5.25|24|2023-07-14|15/06/2023||1.54||141050000|260|1|2023-04-26|15/03/2023|1.58|1.58|144500000|144500000|219.5|1
2023-05-28 11:35:44|06089|1155593|ASA|1.48B|1480000000|5.3|410404|-77.86|22|2023-08-24|15/06/2023||-0.2031|||5.3000001907349|1|2023-05-31|15/03/2023||-0.2236|||5.3000001907349|1
2023-05-28 11:35:49|06090|1167070|LINK|3.57B|3570000000|12.08|1570277|-1.79|16|2023-08-16|15/06/2023||0.1267||1420000000|12.079999923706|1|2023-05-10|15/03/2023|0.17|0.09|1440000000|1320000000|9.5699996948242|1
2023-05-28 11:35:54|06091|28455|AVCT|292.74M|292740000|108|1482238|-14.53|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2023-05-28 11:36:00|06092|29858|IF|765M|765000000|14.59|146333|-15.81|38|2023-08-03|15/06/2023|||||14.590000152588|1|2023-05-11|15/03/2023|0.85||176000000|176000000|14.720000267029|1
2023-05-28 11:36:06|06093|33698|IBABb|450.59M|450590000|15.48|122|2.41|24|2023-05-17|15/03/2023|||||16.120000839233|1|2023-03-23|15/12/2022|||||17.5|1
2023-05-28 11:36:11|06094|955882|GREG|765.02M|765020000|25.5|40771|-35.93|22|2023-05-24|15/03/2023|||32450000|30700000|26.60000038147|1|2023-02-26|15/12/2022|0.05||39500000|39500000|29.479999542236|1
2023-05-28 11:36:17|06095|25674|YNGa|597.62M|597620000|1180|23536|-9.79|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2023-05-28 11:36:23|06096|1096236|FCH|187.46M|187460000|53|214856|-25.46|12|2023-03-08|15/12/2022|-0.04|-1.75|76200000|65500000|52.200000762939|1|2022-09-07|15/06/2022|0.02||82000000||35.950000762939|1
2023-05-28 11:36:28|06097|992769|LUCEL|195.09M|195090000|126.4|291034|-1.4|15|2023-03-20|15/12/2022|0.04||99900000||130|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2023-05-28 11:36:33|06098|954921|TNOM|350.63M|350630000|7.77|31122|-26.7|27|2023-07-21|15/06/2023||0.0767||33300000|7.7699999809265|1|2023-04-20|15/03/2023|0.05|0.0667|31300000|30800000|8.3999996185303|1
2023-05-28 11:36:39|06099|1156935|QFUEL|1.06B|1060000000|6.38|598200|-63.16|21|2023-08-31|15/06/2023||||27000000|6.3800001144409|1|2023-05-15|15/03/2023|0.00|-0.43|27000000|27000000|5.9200000762939|1
2023-05-28 11:36:43|06100|1117820|NB2|422.01M|422010000|18.22|52400|-46.41|6|2021-11-16|15/12/2020|-3.75||14900000||102.59999847412|1|2021-11-16|15/12/2019|-0.73||8640000||102.59999847412|1
2023-05-28 11:36:49|06101|989690|0DME|537.44M|537440000|2.48|1855|-18.96|28|2023-07-27|15/06/2023|||||2.6500000953674|1|2023-05-11|15/03/2023|||40700000||2.6500000953674|1
2023-05-28 11:36:54|06102|100242|LRES|417.76M|417760000|4.99|66114|-0.1|28|2023-07-28|15/06/2023|||||4.9949998855591|1|2023-05-19|15/03/2023|||24600000|21230000|4.7950000762939|1
2023-05-28 11:37:00|06103|989744|0GQE|4.63B|4630000000|73.1|27867|-38.54|27|2023-06-08|15/04/2023||-0.695||1790000000|72.830001831055|1|2023-03-08|15/01/2023|3.24|2.95|2950000000|2950000000|66.080001831055|1
2023-05-28 11:37:05|06104|1167214|SOLPW|389.7M|389700000|4.29|232866|2.98|12|2023-05-29|15/03/2023||||77000000|4.289999961853|1|2023-02-23|15/12/2022|0.14||164800000||5.5199999809265|1
2023-05-28 11:37:11|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2023-05-28 11:37:16|06106|1161148|PEXIP|2.41B|2410000000|23.8|265474|31.27|18|2023-08-10|15/06/2023||-0.0995||222000000|23.799999237061|1|2023-05-04|15/03/2023|0.22|0.26|261000000|261000000|19|1
2023-05-28 11:37:21|06107|978741|HOTC|218.68M|218680000|159|105781|-52.4|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2023-05-28 11:37:27|06108|949751|BACTIb|2.69B|2690000000|76.9|15853|-18.02|28|2023-07-18|15/06/2023|||||76.900001525879|1|2023-04-27|15/03/2023|0.63||61200000||68.5|1
2023-05-28 11:37:32|06109|1050740|ROVIO|700.09M|700090000|9.19|210203|7.61|26|2023-08-11|15/06/2023||0.1||77780000|9.1899995803833|1|2023-04-28|15/03/2023|0.1|0.1|76050000|76000000|9.3000001907349|1
2023-05-28 11:37:36|06110|989945|0OHK|15.17B|15170000000|283.5|2247|60.71|0||
2023-05-28 11:37:41|06111|1010890|REMEDY|336.08M|336080000|24.95|5001|-17.38|20|2023-08-11|15/06/2023||-0.1967||9230000|24.950000762939|1|2023-04-26|15/03/2023|-0.4|-0.29|6900000|6900000|24.35000038147|1
2023-05-28 11:37:47|06112|6894|VASN|345.61M|345610000|20.15|14716|-17.25|30|2023-07-27|15/06/2023|||||20.14999961853|1|2023-05-11|15/03/2023||||5400000|20.35000038147|1
2023-05-28 11:37:53|06113|6988|BMPS|2.64B|2640000000|2.096|11068620|-86.5|40|2023-08-03|15/06/2023||0.1468|||2.095999956131|1|2023-05-09|15/03/2023|0.1283|0.1283|878950000|878900000|2.1640000343323|1
2023-05-28 11:37:59|06114|1131555|FASTN|589.55M|589550000|31|16978|6.09|15|2023-08-17|15/06/2023|||||31|1|2023-04-13|15/03/2023|||13300000|13300000|35.849998474121|1
2023-05-28 11:38:05|06115|27797|IGRI|143.02M|143020000|147.5|257598|183.65|15|2023-06-26|15/03/2023|||||147.5|1|2022-11-30|15/09/2022|||||114|1
2023-05-28 11:38:10|06116|964629|D6HG|465.73M|465730000|55.9|2780|-28.33|28|2023-08-24|15/06/2023|||||55.900001525879|1|2023-05-23|15/03/2023|0.87||123300000||59.099998474121|1
2023-05-28 11:38:15|06117|1163853|SOLG|837.35M|837350000|16.6|263540|-44|16|2023-05-15|15/03/2023|-0.0148||||0.29499998688698|1|2023-02-14|15/12/2022|-0.0067||||0.25999999046326|1
2023-05-28 11:38:21|06118|969000|LEOV|5.95B|5950000000|60.95|163873|1.5|19|2022-11-10|15/09/2022||0.08||109190000|60.950000762939|1|2022-08-11|15/06/2022||0.05|98000000|98770000|60.599998474121|1
2023-05-28 11:38:26|06119|1062588|ADMCM|205.19M|205190000|41.15|4505|-22.21|24|2023-07-07|15/06/2023||0.37||9330000|41.150001525879|1|2023-05-29|15/03/2023||0.2825||8280000|41.150001525879|1
2023-05-28 11:38:33|06120|955884|COLLE|7.49B|7490000000|36.48|175903|-11.71|25|2022-10-21|15/09/2022||1.21||745500000|36.479999542236|1|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000|32|1
2023-05-28 11:38:38|06121|49840|BWO|4.58B|4580000000|25.32|400581|-22.55|37|2023-08-28|15/06/2023||0.1344||148680000|25.319999694824|1|2023-05-24|15/03/2023|0.09|0.1227|166000000|164680000|27.540000915527|1
2023-05-28 11:38:43|06122|948950|0Q2F|806.78M|806780000|0.01|1924051|0|28|2023-08-03|15/06/2023|||||0.00999999977648|1|2023-04-27|15/03/2023|||1600000000|1600000000|0.00999999977648|1
2023-05-28 11:38:49|06123|1014091|BONEX|7.48B|7480000000|115|162394|105.54|26|2023-07-13|15/06/2023||||123970000|115|1|2023-04-27|15/03/2023|||120000000|112370000|91.75|1
2023-05-28 11:38:54|06124|27861|IOMG|171.17M|171170000|155|142784|-17.38|15|2023-06-12|15/03/2023|||||155|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2023-05-28 11:39:00|06125|989755|0E3C|387.8M|387800000|6.83|2644|-23.7|28|2023-08-03|15/06/2023|||||6.7300000190735|1|2023-05-11|15/03/2023|||149700000|149700000|7.4200000762939|1
2023-05-28 11:39:05|06126|1165852|VZUG|517.5M|517500000|80.5|1520|-14.36|7|2023-03-15|15/12/2022|0.65||333300000||88.5|1|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1
2023-05-28 11:39:11|06127|6931|BRUN|608.84M|608840000|12.08|45342|13.11|32|2023-07-28|15/06/2023||||331000000|12.079999923706|1|2023-05-05|15/03/2023|||317000000|317000000|12.020000457764|1
2023-05-28 11:39:17|06128|942435|XXL|859.51M|859510000|2.27|1754918|-77.87|34|2023-07-14|15/06/2023||-0.2359||2160000000|2.2650001049042|1|2023-04-26|15/03/2023|-0.675|-0.589|1980000000|1920000000|2.039999961853|1
2023-05-28 11:39:22|06129|1073107|BSGR|327.87M|327870000|3.9|85232|-29.6|19|2023-08-21|15/06/2023|||||3.8949999809265|1|2023-05-15|15/03/2023|||526000000||3.954999923706|1
2023-05-28 11:39:27|06130|1168037|HPUR|6.19B|6190000000|22.35|716039|-30.97|16|2023-08-15|15/06/2023||-0.37||348850000|22.35000038147|1|2023-05-09|15/03/2023|-0.56|-0.56|244000000|244000000|21.39999961853|1
2023-05-28 11:39:32|06131|1084935|CALTX|5.1B|5100000000|95|357277|6.74|24|2023-08-17|15/06/2023||-1.33||285610000|95|1|2023-05-16|15/03/2023|-3.49|-1.79|191400000|231850000|131.39999389648|1
2023-05-28 11:39:36|06132|1156936|BWE|6.75B|6750000000|26.15|205991|-11.24|15|2023-08-23|15/06/2023||0.08||112000000|26.14999961853|1|2023-05-24|15/03/2023|-0.02|-0.02|77000000|79000000|29.10000038147|1
2023-05-28 11:39:42|06133|989923|0Q92|2.94B|2940000000|31.35|829|-26.95|28|2023-08-10|15/06/2023||0.91||863600000|31.450000762939|1|2023-05-24|15/03/2023|0.7233|0.725|734000000|728070000|30.799999237061|1
2023-05-28 11:39:46|06134|1155599|SCFG|1.37B|1370000000|22.3|46812|15.54|19|2023-05-31|15/03/2023|0.23||156900000|124000000|22.299999237061|1|2023-03-01|15/12/2022|0.51||178800000|160530000|17.219999313354|1
2023-05-28 11:39:53|06135|989877|0P3N|8.94B|8940000000|153|33776|-38.55|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2023-05-28 11:39:58|06136|1096189|EG7|2.64B|2640000000|29.8|567177|106.51|24|2023-08-15|15/06/2023||0.9||515400000|29.799999237061|1|2023-05-16|15/03/2023|1.18|1.35|571850000|571700000|29.14999961853|1
2023-05-28 11:40:04|06137|989926|0QVR|3.34B|3340000000|51.1|2113|29.63|28|2023-08-23|15/06/2023||1.1||3360000000|51.099998474121|1|2023-05-03|15/03/2023|0.7|0.8|3290000000|3500000000|53.299999237061|1
2023-05-28 11:40:08|06138|1167500|IMPsdba|4.66B|4660000000|16.46|129089|-69.8|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2023-05-28 11:40:13|06139|1170369|DSNO|173.53M|173530000|1.16|372220|-70.84|11|2023-07-14|15/06/2023||||196000000|1.1640000343323|1|2023-04-27|15/03/2023|0.07|0.1|260000000|258500000|1.3980000019073|1
2023-05-28 11:40:28|06140|1161256|EXLn|74.47M|74470000|3.08|45526|-39.73|13|2023-08-16|15/06/2023|||||3.085000038147|1|2023-05-10|15/03/2023|||||3.2000000476837|1
2023-05-28 11:40:37|06141|32191|ADXR|521.3M|521300000|1.184|538546|-3.5|29|2023-05-29|15/03/2023|||696300000||1.1840000152588|1|2023-03-01|15/12/2022|0.01||596300000||1.4010000228882|1
2023-05-28 11:40:42|06142|14073|SLN|480.35M|480350000|535|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|535|1|2022-06-01|15/03/2022||-0.0478||0.00|535|1
2023-05-28 11:40:47|06143|996543|ONCO|780.5M|780500000|8.276|529859|-0.98|27|2023-08-10|15/06/2023||-0.95||25280000|8.2760000228882|1|2023-05-04|15/03/2023|-0.79|-0.93|1100000|1100000|11.199999809265|1
2023-05-28 11:40:53|06144|101072|601360|93.09B|93090000000|13.3|434091018|62.99|26|2023-04-22|15/12/2022|-0.03||2590000000||15.979999542236|1|2023-04-22|15/03/2023|-0.03||2220000000||15.979999542236|1
2023-05-28 11:40:58|06145|101076|601288|1.2T|1200000000000|3.5|474121447|15.13|28|2023-08-28|15/06/2023||0.21|||3.5|1|2023-04-28|15/03/2023|0.2|0.28|189370000000||3.420000076294|1
2023-05-28 11:41:04|06146|100727|600585|130.12B|130120000000|26.12|17789603|-29.82|28|2023-08-24|15/06/2023||0.755|||26.120000839233|1|2023-04-26|15/03/2023|0.48|0.52|31370000000||27|1
2023-05-28 11:41:10|06147|101062|601169|100.22B|100220000000|4.74|77131755|6.52|27|2023-08-30|15/06/2023||0.36||18270000000|4.7399997711182|1|2023-04-29|15/03/2023|0.35|0.4|16400000000|16400000000|4.7399997711182|1
2023-05-28 11:41:16|06148|9217|601988|1.05T|1050000000000|3.89|323742639|20.81|28|2023-08-30|15/06/2023||0.22|||3.8900001049042|1|2023-04-28|15/03/2023|0.19|0.24|166220000000||3.670000076294|1
2023-05-28 11:41:23|06149|101079|601328|387.78B|387780000000|5.81|128756155|16.9|28|2023-08-25|15/06/2023||0.25|||5.8099999427795|1|2023-04-28|15/03/2023|0.33|0.22|67170000000||5.5700001716614|1
2023-05-28 11:41:30|06150|100290|600019|132.9B|132900000000|6.07|62972608|-4.71|28|2023-08-31|15/06/2023||0.145||69000000000|6.0700001716614|1|2023-04-28|15/03/2023|0.08|0.08|78740000000|78790000000|6.5599999427795|1
2023-05-28 11:41:37|06151|101143|601998|279.78B|279780000000|6.55|57745723|40.86|28|2023-08-30|15/06/2023||0.23|||6.5500001907349|1|2023-04-28|15/03/2023|0.35|0.28|51250000000||6.4200000762939|1
2023-05-28 11:41:43|06152|101119|601800|135.12B|135120000000|9.96|109148319|-0.6|28|2023-09-01|15/06/2023||0.3533||207930000000|9.960000038147|1|2023-04-28|15/03/2023|0.32|0.29|176590000000|163370000000|11.75|1
2023-05-28 11:41:49|06153|101137|601939|1.16T|1160000000000|6.35|128403606|5.48|28|2023-08-30|15/06/2023||0.39|||6.3499999046326|1|2023-04-28|15/03/2023|0.35|0.39|200950000000||6.3200001716614|1
2023-05-28 11:41:54|06154|101122|601818|174.31B|174310000000|3.15|174904669|0.64|28|2023-08-30|15/06/2023||0.18|||3.1500000953674|1|2023-04-28|15/03/2023|0.18|0.23|38160000000||3.1800000667572|1
2023-05-28 11:42:00|06155|101099|601628|1.07T|1070000000000|37.7|15639737|54.44|28|2023-08-24|15/06/2023||0.57||444149000000|37.700000762939|1|2023-04-27|15/03/2023|0.98|0.85|218420000000|109610000000|36.139999389648|1
2023-05-28 11:42:06|06156|100303|600036|824.46B|824460000000|32.74|57938121|-16.31|28|2023-08-28|15/06/2023||1.69||95200000000|32.740001678467|1|2023-04-26|15/03/2023|1.54|1.68|89830000000|90280000000|34.029998779297|1
2023-05-28 11:42:12|06157|995189|001979|96.97B|96970000000|12.53|34822152|-3.02|28|2023-08-29|15/06/2023||0.2755||44230000000|12.529999732971|1|2023-04-22|15/03/2023|0.002|0.0315|15010000000|15560000000|14.560000419617|1
2023-05-28 11:42:18|06158|100287|600016|162.24B|162240000000|3.9|138237615|1.04|6|2023-09-01|15/06/2023||0.27|||3.9000000953674|1|2023-04-28|15/03/2023|0.33|0.27|36770000000||3.6199998855591|1
2023-05-28 11:42:24|06159|101097|601601|249.38B|249380000000|28.46|32554780|33.62|28|2023-08-21|15/06/2023||0.91||219652000000|28.459999084473|1|2023-04-27|15/03/2023|1.21|0.63|65390000000||29.409999847412|1
2023-05-28 11:42:29|06160|20245|600028|699.91B|699910000000|6.18|231913325|40.14|18|2023-08-25|15/06/2023||0.1425||835200000000|6.1799998283386|1|2023-04-27|15/03/2023|0.173|0.1525|791330000000|821120000000|6.5100002288818|1
2023-05-28 11:43:35|06161|101083|601390|169.31B|169310000000|7.31|280483861|5.64|24|2023-09-01|15/06/2023||0.3367||328670000000|7.3099999427795|1|2023-04-28|15/03/2023|0.305|0.3067|271970000000|262930000000|8.670000076294|1
2023-05-28 11:44:41|06162|101064|601186|123B|123000000000|9.75|176440268|19.63|6|2023-09-01|15/06/2023||0.6||299760000000|9.75|1|2023-04-27|15/03/2023|0.389|0.42|273540000000|263790000000|11|1
2023-05-28 11:44:47|06163|8575|601088|564.9B|564900000000|29.3|32128567|-15.05|29|2023-08-25|15/06/2023||0.875||76480000000|29.299999237061|1|2023-04-28|15/03/2023|1.04|0.96|87040000000|86460000000|28.719999313354|1
2023-05-28 11:44:53|06164|101103|601668|241.12B|241120000000|5.75|357960042|1.95|27|2023-08-29|15/06/2023||0.385||635680000000|5.75|1|2023-04-29|15/03/2023|0.35|0.33|524830000000|519130000000|6.5700001716614|1
2023-05-28 11:44:59|06165|100310|600050|151.71B|151710000000|4.77|514259838|36.68|28|2023-08-17|15/06/2023||0.1|||4.7699999809265|1|2023-04-29|15/03/2023|0.07|0.07|97220000000|97220000000|5.4400000572205|1
2023-05-28 11:46:04|06166|944122|000002|158.08B|158080000000|14.21|78207130|-21.66|6|2023-08-23|15/06/2023||0.5652||117910000000|14.210000038147|1|2023-04-28|15/03/2023|0.1251|0.2|68470000000|75680000000|14.920000076294|1
2023-05-28 11:46:10|06167|100989|600900|552B|552000000000|22.56|60060993|-4.89|28|2023-08-31|15/06/2023||0.3128||21550000000|22.559999465942|1|2023-04-28|15/12/2022|0.1|0.38|10790000000|17395000000|21.889999389648|1
2023-05-28 11:46:16|06168|100299|600030|285.01B|285010000000|20.37|84635595|3.88|28|2023-08-24|15/06/2023||0.5152||23580000000|20.370000839233|1|2023-04-27|15/03/2023|0.36|0.4897|15350000000|22640000000|20.629999160767|1
2023-05-28 11:46:23|06169|101113|601766|172.62B|172620000000|6.35|114906247|25.49|28|2023-08-25|15/06/2023||0.1074||55130000000|6.3499999046326|1|2023-04-28|15/03/2023|0.02|0.052|32380000000|39160000000|6.8400001525879|1
2023-05-28 11:46:30|06170|101158|603288|297.12B|297120000000|64.12|4534825|-11.8|28|2023-08-16|15/06/2023||0.3767||6640000000|64.120002746582|1|2023-04-26|15/03/2023|0.37|0.37|6980000000|7170000000|70.75|1
2023-05-28 11:46:36|06171|1076874|601138|333.44B|333440000000|16.79|197009559|81.71|26|2023-08-16|15/06/2023||0.2056||122850000000|16.790000915527|1|2023-04-28|15/03/2023|0.16|0.1714|105890000000|106920000000|16.10000038147|1
2023-05-28 11:46:43|06172|944220|000651|193.72B|193720000000|34.4|47559007|9.1|27|2023-09-01|15/06/2023||1.49||65530000000|34.400001525879|1|2023-04-29|15/03/2023|0.73|0.738|35690000000|35560000000|39.340000152588|1
2023-05-28 11:46:49|06173|1017555|300498|113.19B|113190000000|17.27|33293658|-3.03|28|2023-08-17|15/06/2023||0.2738||25686000000|17.270000457764|1|2023-04-26|15/03/2023|-0.42|-0.423|19970000000|19970000000|20.690000534058|1
2023-05-28 11:46:55|06174|955759|601211|121.69B|121690000000|14.67|30078289|1.66|26|2023-08-25|15/06/2023||0.4982||13020000000|14.670000076294|1|2023-04-28|15/03/2023|0.32|0.4853|9290000000|12500000000|14.829999923706|1
2023-05-28 11:47:00|06175|944315|002415|331.86B|331860000000|35.44|57623152|8.95|27|2023-07-24|15/06/2023||0.3513||21280000000|35.439998626709|1|2023-04-15|15/03/2023|0.19|0.1927|16200000000|16200000000|44.560001373291|1
2023-05-28 11:47:06|06176|101084|601398|1.72T|1720000000000|4.8|335868805|2.78|28|2023-08-31|15/06/2023||0.28|||4.8000001907349|1|2023-04-28|15/03/2023|0.25|0.315|218460000000||4.75|1
2023-05-28 11:47:13|06177|101060|601166|348.59B|348590000000|16.78|74725134|-14.91|27|2023-08-28|15/06/2023||1.05||63190000000|16.780000686646|1|2023-04-29|15/03/2023|1.21|1.21|55410000000|55410000000|17.219999313354|1
2023-05-28 11:47:19|06178|100978|600887|186.95B|186950000000|29.47|37741300|-21.6|27|2023-09-01|15/06/2023||0.3242||36880000000|29.469999313354|1|2023-04-28|15/12/2022|0.01|0.3182|29310000000|30670000000|27.799999237061|1
2023-05-28 11:47:25|06179|100493|600276|308.69B|308690000000|48.4|33972257|62.53|27|2023-08-21|15/06/2023||0.18||5960000000|48.400001525879|1|2023-04-22|15/03/2023|0.19|0.19|5490000000|5490000000|47.319999694824|1
2023-05-28 11:47:30|06180|100673|600519|2.12T|2120000000000|1,690.56|2232306|-3.68|28|2023-08-02|15/06/2023||11.42||30580000000|1690.5600585938|1|2023-04-26|15/03/2023|16.55|16.09|39380000000|39280000000|1730.3800048828|1
2023-05-28 11:47:36|06181|944533|000333|373.04B|373040000000|54.26|21173236|2.15|28|2023-08-31|15/06/2023||1.36||103040000000|54.259998321533|1|2023-04-28|15/03/2023|1.18|1.24|96640000000|95030000000|57.259998321533|1
2023-05-28 11:47:42|06182|101073|601336|96.93B|96930000000|37.11|14531570|32.44|28|2023-08-29|15/06/2023||3.1||102634000000|37.110000610352|1|2023-04-27|15/03/2023|2.22|1.08|64770000000|64770000000|33.5|1
2023-05-28 11:47:48|06183|101123|601857|1.30T|1300000000000|7.11|247804184|28.11|28|2023-08-31|15/06/2023||0.185||796250000000|7.1100001335144|1|2023-04-28|15/03/2023|0.24|0.208|732470000000|808290000000|7.5|1
2023-05-28 11:47:54|06184|944579|000001|234.81B|234810000000|12.1|102363549|-14.67|28|2023-08-24|15/06/2023||0.6441||49480000000|12.10000038147|1|2023-04-25|15/03/2023|0.65|0.65|45100000000|48160000000|12.10000038147|1
2023-05-28 11:48:00|06185|101078|601318|884.65B|884650000000|48.44|69328255|11.28|28|2023-08-23|15/06/2023||2.74||414333000000|48.439998626709|1|2023-04-25|15/03/2023|2.13|1.43|161600000000|281600000000|46.400001525879|1
2023-05-28 11:48:07|06186|100320|600048|156.81B|156810000000|13.1|60281605|-19.68|28|2023-08-15|15/06/2023||0.5891||88620000000|13.10000038147|1|2023-04-22|15/03/2023|0.23|0.2112|39970000000|38820000000|14.369999885559|1
2023-05-28 11:48:13|06187|100276|600000|214.86B|214860000000|7.32|37141030|-8.5|29|2023-08-28|15/06/2023||0.33|||7.3200001716614|1|2023-04-28|15/12/2022|0.26|0.29|184200000000||7.4800000190735|1
2023-05-28 11:48:19|06188|944524|002352|237.29B|237290000000|48.88|16086669|-2.4|26|2023-08-30|15/06/2023||0.3654||70050000000|48.880001068115|1|2023-04-27|15/03/2023|0.32|0.35|61050000000|61050000000|55.060001373291|1
2023-05-28 11:51:56|06188|944524|002352|237.29B|237290000000|48.88|16086669|-2.4|26|2023-08-30|15/06/2023||0.3654||70050000000|48.880001068115|1|2023-04-27|15/03/2023|0.32|0.35|61050000000|61050000000|55.060001373291|1
2023-05-28 11:52:02|06189|100350|600104|151.74B|151740000000|13.2|18963891|-22.94|27|2023-09-01|15/06/2023||0.1693||180960000000|13.199999809265|1|2023-04-29|15/12/2022|0.1788|0.8649|216650000000|238470000000|14.119999885559|1
2023-05-28 11:52:07|06190|100289|600018|122.24B|122240000000|5.25|26796581|-16.67|28|2023-08-31|15/06/2023||0.1509||8800000000|5.25|1|2023-04-29|15/03/2023|0.15|0.15|7650000000|9450000000|5.7300000190735|1
2023-05-28 11:52:13|06191|1112831|300760|383.81B|383810000000|317.36|2884243|7.61|23|2023-09-01|15/06/2023||2.99||10170000000|317.35998535156|1|2023-04-28|15/03/2023|2.12|2.05|8360000000|8360000000|309|1
2023-05-28 11:52:18|06192|944897|000858|660.26B|660260000000|170.1|14923844|7.69|27|2023-08-31|15/06/2023||1.3||16000000000|170.10000610352|1|2023-04-29|15/03/2023|3.23|3.23|31140000000|31170000000|169|1
2023-05-28 11:52:24|06193|944451|002304|207.62B|207620000000|138.66|4787453|-10.83|27|2023-09-04|15/06/2023||1.49||6760000000|138.66000366211|1|2023-04-26|15/03/2023|3.83|3.86|15050000000|15090000000|151.13000488281|1
2023-05-28 11:52:31|06194|13679|AFLT|108.41B|108410000000|40.15|27496108|40.68|40|2023-05-29|15/03/2023|||||40.150001525879|1|2023-03-02|15/12/2022||||152210000000|28.35000038147|1
2023-05-28 11:52:37|06195|13678|AFKS|141.72B|141720000000|15.77|35054439|23.58|39|2023-06-15|15/03/2023|||||15.774000167847|1|2023-04-10|15/12/2022|2.94||245200000000||14.77799987793|1
2023-05-28 11:52:44|06196|13720|TRNF_p|896.38B|896380000000|131,950|4516|15.29|38|2023-06-08|15/12/2022|||||131950|1|2022-11-28|15/06/2022|||||89250|1
2023-05-28 11:52:50|06197|40423|ALRS|482.09B|482090000000|66.78|12631550|-9.6|28|2023-08-23|15/06/2023||3.46||78160000000|66.779998779297|1|2023-05-29|15/03/2023||3.45||78100000000|66.779998779297|1
2023-05-28 11:52:57|06198|13725|VTBR|301.51B|301510000000|0.023250|184422023432|25|40|2023-07-28|15/06/2023|||||0.02325000055134|1|2023-05-29|15/03/2023|||||0.02325000055134|1
2023-05-28 11:53:02|06199|996169|DSKY|49.63B|49630000000|67.44|606060|-3.85|28|2023-08-24|15/06/2023|||||67.440002441406|1|2023-05-29|15/03/2023|||||67.440002441406|1
2023-05-28 11:53:10|06200|13682|FEES|137.69B|137690000000|0.1093|2228496455|-2.53|40|2023-08-25|15/06/2023|||||0.10933999717236|1|2023-05-29|15/03/2023|||||0.10933999717236|1
2023-05-28 11:53:16|06201|13684|GAZP|4.68T|4680000000000|164.48|38694025|-44.15|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2023-05-28 11:53:22|06202|1167212|GLTRDR|45.91B|45910000000|436.00|244325|10.51|13|2023-05-31|15/03/2023|||||436|1|2023-03-27|15/12/2022|75.07||46060000000||432|1
2023-05-28 11:53:27|06203|13688|LSRG|72.00B|72000000000|698.8|216787|40.04|30|2023-05-29|15/03/2023|||||698.79998779297|1|2023-03-22|15/12/2022|85.67||74290000000||507.39999389648|1
2023-05-28 11:53:32|06204|1166764|HHRUDR|60.7B|60700000000|1,982.00|13224|35.29|19|2023-08-14|15/06/2023|||||1982|1|2023-06-06|15/03/2023|||||1982|1
2023-05-28 11:53:40|06205|13744|IRAO|249.96B|249960000000|4.3665|95249897|38.18|45|2023-08-25|15/06/2023|||||4.3664999008179|1|2023-05-29|15/03/2023|||||4.3664999008179|1
2023-05-28 11:53:46|06206|13689|LKOH|3.43T|3430000000000|5,296.5|803366|23.46|36|2023-08-25|15/06/2023||564.34||2914220000000|5296.5|1|2023-05-30|15/03/2023||566.76||2887120000000|5296.5|1
2023-05-28 11:53:52|06207|13693|MGNT|435.44B|435440000000|4139|315227|-8.43|40|2023-07-27|15/06/2023|||||4139|1|2023-05-29|15/03/2023|||||4139|1
2023-05-28 11:53:57|06208|1163363|VKCODR|54.32B|54320000000|559.4|1011400|61.21|28|2023-07-27|15/06/2023|||||559.40002441406|1|2023-05-15|15/03/2023|||||486.20001220703|1
2023-05-28 11:54:03|06209|13690|MAGN|351.99B|351990000000|39.76|18721976|2.62|40|2023-08-03|15/06/2023||5.41||254630000000|39.759998321533|1|2023-04-18|15/03/2023||5.42||255690000000|40.759998321533|1
2023-05-28 11:54:09|06210|44464|MOEX|192.34B|192340000000|114.3|7000495|26.09|39|2023-08-25|15/06/2023|||||114.30000305176|1|2023-05-22|15/03/2023|||||113.81999969482|1
2023-05-28 11:54:16|06211|955694|CBOM|168.58B|168580000000|6.310|66812395|13.55|28|2023-08-21|15/06/2023|||||6.3099999427795|1|2023-05-31|15/03/2023|||||6.3099999427795|1
2023-05-28 11:54:22|06212|13691|MTSS|462.9B|462900000000|308.00|2604335|24.75|36|2023-08-22|15/06/2023|||||308|1|2023-05-29|15/03/2023|||||308|1
2023-05-28 11:54:28|06213|13695|NLMK|280.8B|280800000000|139.36|4372152|-7.01|40|2023-07-27|15/06/2023||7.84||334190000000|139.36000061035|1|2023-05-29|15/03/2023||8.54||340240000000|139.36000061035|1
2023-05-28 11:54:36|06214|13683|GMKN|2.56T|2560000000000|14670|90234|-27.24|32|2023-08-15|15/06/2023|||||14670|1|2023-05-29|15/03/2023|||||14670|1
2023-05-28 11:54:42|06215|13697|NVTK|390.67B|390670000000|1,305.40|1192830|35.95|39|2023-07-26|15/06/2023||50.2||483990000000|1305.4000244141|1|2023-05-29|15/03/2023||52.43||534970000000|1305.4000244141|1
2023-05-28 11:54:47|06216|950026|RUAL|499.52B|499520000000|39.31|11684790|-35.62|28|2023-08-11|15/06/2023|||||39.310001373291|1|2023-05-29|15/03/2023|||||39.310001373291|1
2023-05-28 11:54:53|06217|1167498|OZONDR|193.93B|193930000000|1790|218218|92.68|12|2023-08-15|15/06/2023|||||1790|1|2023-05-24|15/03/2023|||||1742|1
2023-05-28 11:54:55|06218|1163242|||||||0||
2023-05-28 11:55:02|06219|21406|PHOR|1.03T|1030000000000|7,550.0|87546|3.54|40|2023-08-31|15/06/2023||273.68|||7550|1|2023-05-18|15/03/2023|651|327.08|116180000000||7367|1
2023-05-28 11:55:08|06220|13789|PIKK|454.41B|454410000000|689.8|248556|22.94|28|2023-05-31|15/03/2023|||||689.79998779297|1|2023-03-01|15/12/2022|||||622|1
2023-05-28 11:55:14|06221|44465|POLY|83.18B|83180000000|607|2453593|7.02|28|2023-08-23|15/06/2023|||||607|1|2023-05-10|15/03/2023|||||635.09997558594|1
2023-05-28 11:55:19|06222|13705|PLZL|1.13T|1130000000000|10,201.5|222963|-10.83|28|2023-08-04|15/06/2023||399.4||127830000000|10201.5|1|2023-05-31|15/03/2023||382.51||119770000000|10201.5|1
2023-05-28 11:55:25|06223|960754|QIWIDR|28.47B|28470000000|657|92522|62.22|28|2023-08-17|15/06/2023|||||657|1|2023-05-26|15/03/2023|66.65||17870000000||669|1
2023-05-28 11:55:31|06224|13707|ROSN|4.11T|4110000000000|432.90|2829471|7.82|34|2023-08-10|15/06/2023||69.34||4023120000000|432.89999389648|1|2023-05-29|15/03/2023||64.05||3934890000000|432.89999389648|1
2023-05-28 11:55:37|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|-19.32|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2023-05-28 11:55:43|06226|21419|RTKM|222.76B|222760000000|72|1956988|23.31|40|2023-08-03|15/06/2023|||||72|1|2023-05-29|15/03/2023|||||72|1
2023-05-28 11:55:49|06227|13754|HYDR|349.65B|349650000000|0.8328|114473678|4.5|39|2023-06-08|15/03/2023|||||0.83279997110367|1|2023-02-28|15/12/2022|-0.01||||0.78979998826981|1
2023-05-28 11:55:55|06228|13711|SBER|2.99T|2990000000000|248.1|73866597|104.67|39|2023-08-03|15/06/2023|||||248.10000610352|1|2023-05-29|15/03/2023|||||248.10000610352|1
2023-05-28 11:56:02|06229|13712|SBER_p|2.99T|2990000000000|243|6569780|117.78|40|2023-08-03|15/06/2023|||||243|1|2023-05-29|15/03/2023|||||243|1
2023-05-28 11:56:08|06230|13713|CHMF|688.1B|688100000000|1,005.80|787202|-2.82|40|2023-07-20|15/06/2023||63.16||236870000000|1005.799987793|1|2023-04-20|15/03/2023||58.92||232600000000|1026.8000488281|1
2023-05-28 11:56:14|06231|13716|SNGS|928.68B|928680000000|24.340|29360068|5.73|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2023-05-28 11:56:19|06232|13717|SNGS_p|928.68B|928680000000|31.28|25432467|-11.81|38|2023-07-28|15/06/2023|||||31.280000686646|1|2023-05-29|15/03/2023|||||31.280000686646|1
2023-05-28 11:56:29|06233|13738|TATN_p|915.43B|915430000000|431.00|448971|18.9|39|2023-06-09|15/03/2023|||||431|1|2023-03-14|15/12/2022|64||649900000000|359300000000|333|1
2023-05-28 11:56:35|06234|13718|TATN|915.43B|915430000000|429.5|2864752|9.85|39|2023-06-09|15/03/2023|||||429.5|1|2023-03-14|15/12/2022|64||649900000000|359300000000|334.70001220703|1
2023-05-28 11:56:40|06235|1153662|TCSGDR|206.01B|206010000000|3,217.00|298827|46.16|28|2023-08-23|15/06/2023|||||3217|1|2023-05-24|15/03/2023|||||3139.5|1
2023-05-28 11:56:46|06236|21302|UPRO|120.80B|120800000000|1.912|177182130|54.07|40|2023-08-08|15/06/2023|||||1.9119999408722|1|2023-05-29|15/03/2023|||||1.9119999408722|1
2023-05-28 11:56:52|06237|1061926|FIVEDR|264.13B|264130000000|1,503.0|146337|61.09|28|2023-08-15|15/06/2023|||||1503|1|2023-04-27|15/03/2023|143.35||696360000000|695360000000|1557.5|1
2023-05-28 11:56:58|06238|102063|YNDX|548.27B|548270000000|2322|811509|41.24|28|2023-07-27|15/06/2023|||||2322|1|2023-04-27|15/03/2023|2.87||152170000000||2113|1
2023-05-28 11:57:04|06239|18595|ALPA4|7.11B|7110000000|10.39|8746192|-54.29|34|2023-08-03|15/06/2023||0.09||1190000000|10.390000343323|1|2023-05-04|15/03/2023|-0.03|-0.03|900950000|894000000|7.3600001335144|1
2023-05-28 11:57:11|06240|18599|ABEV3|232.46B|232460000000|14.76|28358439|3.87|36|2023-08-03|15/06/2023||0.1693||19430000000|14.760000228882|1|2023-05-04|15/03/2023|0.23|0.1993|20530000000|20060000000|14.579999923706|1
2023-05-28 11:57:17|06241|18626|AMER3|983.76M|983760000|1.09|30390971|-94.93|40|2023-08-10|15/06/2023||0.01||7080000000|1.0900000333786|1|2023-05-11|15/03/2023||-0.21||6600000000|1.1399999856949|1
2023-05-28 11:57:22|06242|1025085|CRFB3|20.63B|20630000000|9.8|9748821|-49.9|26|2023-07-25|15/06/2023||0.0937||30170000000|9.8000001907349|1|2023-05-02|15/03/2023|-0.05|0.0551|25790000000|25600000000|10.75|1
2023-05-28 11:57:28|06243|1008677|AZUL4|5.57B|5570000000|16.03|17201623|-23.52|27|2023-08-10|15/06/2023||-0.9985||4360000000|16.030000686646|1|2023-05-15|15/03/2023|-0.72|-0.892|4480000000|4480000000|12.859999656677|1
2023-05-28 11:57:34|06244|18628|B3SA3|78.58B|78580000000|13.66|48574437|8.82|40|2023-08-10|15/06/2023||0.1919||2270000000|13.659999847412|1|2023-05-12|15/03/2023|0.1955|0.19|2210000000|2220000000|12.779999732971|1
2023-05-28 11:57:39|06245|996550|BPAC11|134.19B|134190000000|27.14|12955844|7.7|27|2023-08-08|15/06/2023||0.6012||4940000000|27.139999389648|1|2023-05-08|15/03/2023|0.59|0.5807|4800000000|4740000000|23.870000839233|1
2023-05-28 11:57:47|06246|1075215|BIDI4|8.78B|8780000000|3.41|9275058|-23.37|22|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2023-05-28 11:57:53|06247|1141840|BIDI11|24.15B|24150000000|10.4|14243087|-20.61|19|2022-11-10|15/09/2022||0.111||1100000000|10.39999961853|1|2022-08-10|15/06/2022||0.0608||989260000|10.39999961853|1
2023-05-28 11:57:59|06248|18614|BPAN4|8.44B|8440000000|6.63|3010363|-15.22|26|2023-08-03|15/06/2023||0.1636||2020000000|6.6300001144409|1|2023-05-04|15/03/2023|0.1642|0.16|2170000000|2090000000|5.1700000762939|1
2023-05-28 11:58:05|06249|50509|BBSE3|63.7B|63700000000|31.9|5574769|27.39|38|2023-08-07|15/06/2023||0.8606||1920000000|31.89999961853|1|2023-05-15|15/03/2023|0.88|0.88|2250000000|2190000000|34.159999847412|1
2023-05-28 11:58:12|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|-3.05|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2023-05-28 11:58:20|06251|18605|BBDC3|158.49B|158490000000|13.67|6712805|-17.32|40|2023-08-03|15/06/2023||0.4225||30110000000|13.670000076294|1|2023-05-04|15/03/2023|0.4|0.3747|29070000000|29290000000|12.130000114441|1
2023-05-28 11:58:26|06252|18606|BBDC4|158.49B|158490000000|16.12|50525329|-20.52|36|2023-08-03|15/06/2023||0.4225||30110000000|16.120000839233|1|2023-05-04|15/03/2023|0.4|0.3747|29070000000|29290000000|13.75|1
2023-05-28 11:58:32|06253|18616|BRAP4|8.47B|8470000000|22.02|3117561|-21.69|37|2023-08-11|15/06/2023||5.91||957510000|22.020000457764|1|2023-05-12|15/03/2023|3.01|3.01|483770000|483770000|22.079999923706|1
2023-05-28 11:58:38|06254|18604|BBAS3|126.71B|126710000000|44.4|12885905|23.85|40|2023-08-09|15/06/2023||3.08||33350000000|44.400001525879|1|2023-05-12|15/03/2023|2.34|2.99|31420000000|32550000000|44.400001525879|1
2023-05-28 11:58:44|06255|1155784|PCAR3|4.33B|4330000000|16.03|3241063|-22.71|28|2023-07-24|15/06/2023||-0.174||9250000000|16.030000686646|1|2023-05-03|15/03/2023|-1.15|-0.3305|10460000000|8630000000|14.479999542236|1
2023-05-28 11:58:50|06256|18620|BRKM5|18.42B|18420000000|22.97|4931566|-46.41|29|2023-08-03|15/06/2023||-0.5587||19200000000|22.969999313354|1|2023-05-09|15/03/2023|0.2309|-0.3394|19450000000|19330000000|25.299999237061|1
2023-05-28 11:58:57|06257|18617|BRFS3|8.19B|8190000000|7.6|21621798|-50.1|40|2023-08-08|15/06/2023||-0.2202||13400000000|7.5999999046326|1|2023-05-15|15/03/2023|-0.9107|-0.295|13180000000|12960000000|7.4099998474121|1
2023-05-28 11:59:03|06258|18633|CCRO3|27.63B|27630000000|13.68|10082135|4.03|40|2023-08-10|15/06/2023||0.1582||3860000000|13.680000305176|1|2023-05-04|15/03/2023|0.1569|0.2342|3230000000|3680000000|13.699999809265|1
2023-05-28 11:59:09|06259|18642|CMIG4|30.64B|30640000000|12.03|10725726|5.84|29|2023-08-03|15/06/2023||0.2227||8850000000|12.029999732971|1|2023-05-04|15/03/2023|0.5752|0.5752|8790000000|8440000000|12.220000267029|1
2023-05-28 11:59:15|06260|18639|CIEL3|13.09B|13090000000|4.85|29149295|24.87|40|2023-08-01|15/06/2023||0.1687||3080000000|4.8499999046326|1|2023-04-27|15/03/2023|0.16|0.1643|2570000000|2580000000|5.1599998474121|1
2023-05-28 11:59:21|06261|40433|COGN3|5.16B|5160000000|2.76|30983227|1.85|40|2023-08-10|15/06/2023||-0.0049||1290000000|2.7599999904633|1|2023-05-11|15/03/2023|0.0283|0.0208|1330000000|1330000000|2.2999999523163|1
2023-05-28 11:59:27|06262|18647|CPLE6|20.21B|20210000000|7.68|14109605|3.64|40|2023-08-09|15/06/2023||0.19||3920000000|7.6799998283386|1|2023-05-10|15/03/2023|0.19|0.19|5630000000|4050000000|7.8600001335144|1
2023-05-28 11:59:37|06263|18651|CSAN3|28.95B|28950000000|15.51|10556873|-28.29|36|2023-08-14|15/06/2023||0.2586||44350000000|15.510000228882|1|2023-05-15|15/03/2023|-0.3531|0.2271|37900000000|37610000000|16.309999465942|1
2023-05-28 11:59:43|06264|18645|CPFE3|36.58B|36580000000|31.75|2189944|-8.1|36|2023-08-15|15/06/2023||1.08||8880000000|31.75|1|2023-05-29|15/03/2023|1.38|1.25||9630000000|31.75|1
2023-05-28 11:59:49|06265|50513|CVCB3|826.17M|826170000|2.98|23176929|-73.65|37|2023-08-08|15/06/2023||||346000000|2.9800000190735|1|2023-05-09|15/03/2023|-0.46||296000000|350330000|3.079999923706|1
2023-05-28 11:59:55|06266|18657|CYRE3|7.05B|7050000000|18.81|5512218|31.45|40|2023-08-10|15/06/2023||0.5982||1380000000|18.809999465942|1|2023-05-11|15/03/2023|0.4273|0.6704|1280000000|1310000000|16.409999847412|1
2023-05-28 12:00:01|06267|18662|DXCO3|6.94B|6940000000|8.59|6635798|-21.56|40|2023-08-02|15/06/2023||0.0133||2210000000|8.5900001525879|1|2023-05-03|15/03/2023|0.185|0.18|1710000000|1710000000|5.75|1
2023-05-28 12:00:10|06268|18663|ECOR3|4.45B|4450000000|6.39|6406219|-11|40|2023-07-31|15/06/2023||0.1039||1380000000|6.3899998664856|1|2023-05-09|15/03/2023|0.16|0.1324|1130000000|1130000000|6.460000038147|1
2023-05-28 12:00:17|06269|18666|ELET3|82.69B|82690000000|35.5|12448624|-18.32|40|2023-08-08|15/06/2023||0.4447||8230000000|35.5|1|2023-05-04|15/03/2023|0.1855|0.1587|8900000000|8720000000|33.130001068115|1
2023-05-28 12:00:23|06270|18667|ELET6|82.69B|82690000000|39.32|3169147|-8.04|40|2023-08-08|15/06/2023||0.4447||8230000000|39.319999694824|1|2023-05-04|15/03/2023|0.1855|0.1587|8900000000|8720000000|35.990001678467|1
2023-05-28 12:00:29|06271|18669|EMBR3|13.58B|13580000000|18.48|10087023|45.74|40|2023-07-28|15/06/2023||0.2514||6070000000|18.479999542236|1|2023-05-04|15/03/2023|-0.4837|-0.0234|3600000000|3990000000|18.739999771118|1
2023-05-28 12:00:35|06272|18670|ENBR3|13.02B|13020000000|23.01|4015347|5.31|40|2023-07-26|15/06/2023||0.6248||4210000000|23.010000228882|1|2023-05-03|15/03/2023|0.6196|0.6196|4190000000|3480000000|22.489999771118|1
2023-05-28 12:00:41|06273|977700|ENGI11|20.75B|20750000000|45.57|3387100|6.88|28|2023-08-10|15/06/2023||0.9076||5990000000|45.569999694824|1|2023-05-11|15/03/2023|0.9076|0.9076|5670000000|5910000000|44.860000610352|1
2023-05-28 12:00:47|06274|18735|ENEV3|18.49B|18490000000|11.69|10731553|-25.49|36|2023-08-10|15/06/2023||0.131||1560000000|11.689999580383|1|2023-05-15|15/03/2023|0.1404|0.0592|2460000000|2460000000|11.64999961853|1
2023-05-28 12:00:54|06275|18790|EGIE3|34.78B|34780000000|42.63|1923463|-0.82|40|2023-08-08|15/06/2023||1.02||2740000000|42.630001068115|1|2023-05-04|15/03/2023|1.07|1.06|2850000000|2800000000|41.720001220703|1
2023-05-28 12:01:00|06276|18672|EQTL3|31.8B|31800000000|28.9|8437710|21.79|34|2023-08-09|15/06/2023||0.2891||7580000000|28.89999961853|1|2023-05-11|15/03/2023|0.36|0.2917|10180000000|7620000000|28.040000915527|1
2023-05-28 12:01:06|06277|18677|EZTC3|3.74B|3740000000|17.14|3103437|0.28|33|2023-08-10|15/06/2023||0.4117||322900000|17.139999389648|1|2023-05-11|15/03/2023|0.1905|0.3456|250800000|274360000|16.030000686646|1
2023-05-28 12:01:12|06278|18682|FLRY3|6.05B|6050000000|16.48|3191689|8.08|40|2023-08-03|15/06/2023||0.2691||1210000000|16.479999542236|1|2023-05-04|15/03/2023|0.2538|0.299|1220000000|1240000000|14.470000267029|1
2023-05-28 12:01:18|06279|18691|GOAU4|11.82B|11820000000|11.66|8398173|-1.45|36|2023-08-09|15/06/2023||0.83||849060000|11.659999847412|1|2023-05-03|15/03/2023|1.06|0.9|18870000000|918740000|11.270000457764|1
2023-05-28 12:01:24|06280|18689|GGBR4|41.61B|41610000000|24.96|10704645|-0.54|36|2023-08-09|15/06/2023||1.4||20100000000|24.959999084473|1|2023-05-03|15/03/2023|1.66|1.59|18870000000|19000000000|24.430000305176|1
2023-05-28 12:01:30|06281|1178707|GETT11|||4.81|268054|10.65}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2023-05-28 12:01:36|06282|18692|GOLL4|3.48B|3480000000|8.33|14443402|-45.27|36|2023-07-27|15/06/2023||-0.3338||4230000000|8.329999923706|1|2023-04-26|15/03/2023|0.33|0.0744|4900000000|4810000000|6.4099998474121|1
2023-05-28 12:01:41|06283|1073236|HAPV3|27.71B|27710000000|3.9|133945774|-45.45|26|2023-08-09|15/06/2023||-0.0245||7010000000|3.9000000953674|1|2023-05-15|15/03/2023|-0.0429|-0.0368|6750000000|6780000000|3.1199998855591|1
2023-05-28 12:01:46|06284|18698|||||||40|2023-07-27|15/06/2023||0.712||2140000000|41.200000762939|1|2023-04-27|15/03/2023|0.54|0.5413|1700000000|1690000000|36.029998779297|1
2023-05-28 12:01:53|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1
2023-05-28 12:01:59|06286|1030995|IRBR3|2.99B|2990000000|36.53|2637258|-56.82|26|2023-08-14|15/06/2023||0.3763||1660000000|36.529998779297|1|2023-05-15|15/03/2023|0.11|0.3556|1400000000|1210000000|35.930000305176|1
2023-05-28 12:02:05|06287|18706|ITSA4|87.39B|87390000000|8.98|21879713|5.65|36|2023-08-14|15/06/2023||0.38||3650000000|8.9799995422363|1|2023-05-15|15/03/2023|0.36|0.36|3540000000|3540000000|8.960000038147|1
2023-05-28 12:02:11|06288|18708|ITUB4|244.65B|244650000000|27.04|32777789|4.84|36|2023-08-07|15/06/2023||0.8722||38690000000|27.040000915527|1|2023-05-08|15/03/2023|0.75|0.8627|36050000000|37530000000|26.190000534058|1
2023-05-28 12:02:17|06289|18709|JBSS3|36.38B|36380000000|16.4|11726634|-53.33|40|2023-08-09|15/06/2023||0.2487||93530000000|16.39999961853|1|2023-05-11|15/03/2023|-0.6525|-0.5516|86680000000|86950000000|17.299999237061|1
2023-05-28 12:02:23|06290|18711|JHSF3|3.15B|3150000000|4.65|3745168|-34.23|24|2023-08-10|15/06/2023||0.32||638500000|4.6500000953674|1|2023-05-16|15/03/2023|0.13|0.27|354800000|354320000|4.0700001716614|1
2023-05-28 12:02:31|06291|102072|KLBN11|23.84B|23840000000|21.55|6720027|-1.11|37|2023-07-26|15/06/2023||0.4912||4910000000|21.549999237061|1|2023-05-03|15/03/2023|1.06|1.06|4830000000|4840000000|19.180000305176|1
2023-05-28 12:02:37|06292|18770|RENT3|62.86B|62860000000|64.24|7908477|12.8|40|2023-08-03|15/06/2023||0.56||7260000000|64.23999786377|1|2023-05-15|15/03/2023|0.62|0.62|6830000000|6820000000|61.529998779297|1
2023-05-28 12:02:44|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|-6.72|33|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2023-05-28 12:02:51|06294|1156708|LWSA3|4.75B|4750000000|8.04|9804461|14.53|20|2023-08-10|15/06/2023||0.0407||330110000|8.039999961853|1|2023-05-11|15/03/2023|0.02|0.015|302920000|303330000|6.3499999046326|1
2023-05-28 12:02:58|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2023-05-28 12:03:04|06296|18724|LREN3|19.15B|19150000000|20.04|22795865|-22.63|40|2023-08-03|15/06/2023||0.259||3430000000|20.040000915527|1|2023-05-03|15/03/2023|0.0427|0.0354|2760000000|2600000000|14.920000076294|1
2023-05-28 12:03:10|06297|18729|MGLU3|25.51B|25510000000|3.82|118298868|-4.5|38|2023-08-10|15/06/2023||-0.0274||9290000000|3.8199999332428|1|2023-05-15|15/03/2023|-0.06|-0.029|9070000000|9070000000|4.3099999427795|1
2023-05-28 12:03:16|06298|18736|MRFG3|4.14B|4140000000|6.42|11800137|-53.67|40|2023-08-10|15/06/2023||0.383||35260000000|6.4200000762939|1|2023-05-15|15/03/2023|-0.986|0.153|18640000000|24250000000|6.5599999427795|1
2023-05-28 12:03:21|06299|1167031|CASH3|752.63M|752630000|0.87|22472366|-55.61|15|2023-08-08|15/06/2023||-0.0029||119290000|0.87000000476837|1|2023-05-09|15/03/2023|-0.0078|-0.0078|99000000|99000000|0.86000001430511|1
2023-05-28 12:03:27|06300|18608|BEEF3|5.81B|5810000000|9.93|11844684|-27.98|40|2023-08-09|15/06/2023||0.395||8450000000|9.9300003051758|1|2023-05-09|15/03/2023|0.1878|0.19|6340000000|6300000000|9|1
2023-05-28 12:03:32|06301|1163446|SOMA3|8.07B|8070000000|10.28|10993524|-10.22|18|2023-08-09|15/06/2023||0.1665||1380000000|10.279999732971|1|2023-05-04|15/03/2023|0.06|0.058|1200000000|1170000000|8.0600004196167|1
2023-05-28 12:03:38|06302|18738|MRVE3|4.8B|4800000000|9.92|14373597|-0.02|40|2023-08-09|15/06/2023||0.1246||1730000000|9.920000076294|1|2023-05-11|15/03/2023|0.03|0.17|1690000000|1690000000|8.8000001907349|1
2023-05-28 12:03:45|06303|18740|MULT3|15.76B|15760000000|26.92|4454815|14.27|40|2023-07-27|15/06/2023||0.3042||431690000|26.920000076294|1|2023-04-27|15/03/2023|0.35|0.3118|464790000|450470000|24.659999847412|1
2023-05-28 12:03:51|06304|18742|NTCO3|18.9B|18900000000|13.76|21733853|-18.68|30|2023-08-14|15/06/2023||-0.269||8630000000|13.760000228882|1|2023-05-08|15/03/2023|-0.37|-0.56|8020000000|8070000000|11.180000305176|1
2023-05-28 12:03:57|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|66.949996948242|1|2022-03-16|15/12/2021||0.26||3320000000|66.949996948242|1
2023-05-28 12:04:04|06306|18749|PETR3|373.7B|373700000000|30.04|14638769|7.63|40|2023-08-03|15/06/2023||1.96||131380000000|30.040000915527|1|2023-05-11|15/03/2023|1.39|1.96|133190000000|134185000000|27.489999771118|1
2023-05-28 12:04:10|06307|18750|PETR4|373.7B|373700000000|26.8|66885955|7.56|35|2023-08-03|15/06/2023||1.96||131380000000|26.799999237061|1|2023-05-11|15/03/2023|1.39|1.98|133190000000|134185000000|24.530000686646|1
2023-05-28 12:04:16|06308|18697|PRIO3|29.94B|29940000000|35.35|14321640|23.08|39|2023-05-03|15/03/2023|1.37|1.46|2810000000|2810000000|33.520000457764|1|2023-03-01|15/12/2022|0.5627|0.2154|973010000|1130000000|33.700000762939|1
2023-05-28 12:04:21|06309|1165867|PETZ3|3.53B|3530000000|7.64|11257294|-37.84|16|2023-08-09|15/06/2023||0.04||855810000|7.6399998664856|1|2023-05-04|15/03/2023|0.00|0.015|767000000|818520000|5.7600002288818|1
2023-05-28 12:04:28|06310|18764|QUAL3|1.31B|1310000000|4.7|5433734|-58.3|37|2023-08-08|15/06/2023||0.1238||461380000|4.6999998092651|1|2023-05-10|15/03/2023|0.06|0.0617|457300000|456320000|4.3400001525879|1
2023-05-28 12:04:34|06311|40436|RADL3|49.24B|49240000000|28.72|6488784|41.36|40|2023-08-08|15/06/2023||0.2009||8350000000|28.719999313354|1|2023-05-02|15/03/2023|0.1203|0.1205|7930000000|8170000000|36.792000961304|0.71428571428571
2023-05-28 12:04:40|06312|1167542|RDOR3|66.82B|66820000000|29.66|6890389|-20.13|16|2023-08-14|15/06/2023||0.2618||12860000000|29.659999847412|1|2023-05-15|15/03/2023|0.1609|0.1592|11380000000|12290000000|25.459999084473|1
2023-05-28 12:04:46|06313|18593|RAIL3|38.9B|38900000000|21|10410250|22.95|38|2023-08-10|15/06/2023||0.2451||2980000000|21|1|2023-05-04|15/03/2023|0.04|0.04|2380000000|2330000000|19.940000534058|1
2023-05-28 12:04:52|06314|18776|SBSP3|36.56B|36560000000|53.49|3426592|12.42|40|2023-08-10|15/06/2023||1.28||5100000000|53.490001678467|1|2023-05-11|15/03/2023|1.09|1.16|5700000000|5460000000|48.009998321533|1
2023-05-28 12:04:59|06315|18775|SANB11|108.35B|108350000000|29.22|1935031|-11.9|40|2023-07-26|15/06/2023||0.7486||18530000000|29.219999313354|1|2023-04-26|15/03/2023|0.5632|0.5652|17840000000|17880000000|26.559999465942|1
2023-05-28 12:05:05|06316|1170443|ASAI3|15.39B|15390000000|11.4|20021115|-27.85|14|2023-07-24|15/06/2023||0.1772||17580000000|11.39999961853|1|2023-05-04|15/03/2023|0.0533|0.0731|15100000000|15260000000|11.470000267029|1
2023-05-28 12:05:11|06317|18653|CSNA3|16.56B|16560000000|12.49|8942166|-43.99|40|2023-08-02|15/06/2023||0.6833||11740000000|12.489999771118|1|2023-05-03|15/03/2023|-0.7|-0.5861|11320000000|11320000000|12.720000267029|1
2023-05-28 12:05:18|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|-19.62|36|2023-02-28|15/12/2022||0.5609||6020000000|22.25|1|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000|24.379999160767|1
2023-05-28 12:05:23|06319|1055002|SUZB3|59.29B|59290000000|45.35|6712487|-15.36|28|2023-08-02|15/06/2023||1.25||9790000000|45.349998474121|1|2023-04-27|15/03/2023|4.01|4.05|11300000000|11390000000|38.259998321533|1
2023-05-28 12:05:29|06320|18804|TAEE11|12.98B|12980000000|37.68|2617895|-2.52|34|2023-08-03|15/06/2023||0.7464||609070000|37.680000305176|1|2023-05-03|15/03/2023|0.9192|0.7746|598000000|594480000|36.080001831055|1
2023-05-28 12:05:36|06321|18817|VIVT3|69.57B|69570000000|41.87|2045771|-17.9|40|2023-07-26|15/06/2023||0.515||12420000000|41.869998931885|1|2023-05-09|15/03/2023|0.5|0.542|12720000000|12310000000|41.200000762939|1
2023-05-28 12:05:42|06322|18797|TIMS3|34.68B|34680000000|14.33|7058782|1.46|40|2023-07-31|15/06/2023||0.1272||5560000000|14.329999923706|1|2023-05-10|15/03/2023|0.17|0.1053|5640000000|5580000000|13.609999656677|1
2023-05-28 12:05:48|06323|18801|TOTS3|17.91B|17910000000|29.76|5115544|7.59|40|2023-08-08|15/06/2023||0.2641||1140000000|29.760000228882|1|2023-05-08|15/03/2023|0.247|0.21|1120000000|1130000000|26.739999771118|1
2023-05-28 12:05:55|06324|18807|UGPA3|18.32B|18320000000|16.82|8229721|17.87|36|2023-08-09|15/06/2023||0.1766||29830000000|16.819999694824|1|2023-05-03|15/03/2023|0.23|0.235|30550000000|30550000000|14.270000457764|1
2023-05-28 12:06:00|06325|18812|USIM5|8.88B|8880000000|7.31|13110142|-35.14|40|2023-07-28|15/06/2023||0.296||7820000000|7.3099999427795|1|2023-04-20|15/03/2023|0.39|0.3634|7260000000|7350000000|7.4499998092651|1
2023-05-28 12:06:07|06326|18814|VALE3|294.51B|294510000000|66.33|24656673|-18.61|40|2023-07-27|15/06/2023||3.12||52280000000|66.330001831055|1|2023-04-26|15/03/2023|2.05|2.17|42190000000|42220000000|70|1
2023-05-28 12:06:13|06327|986421|VIIA3|3.75B|3750000000|2.37|63929993|-27.08|28|2023-08-10|15/06/2023||-0.01||8150000000|2.3699998855591|1|2023-05-04|15/03/2023|-0.19|-0.05|7350000000|7290000000|1.7999999523163|1
2023-05-28 12:06:19|06328|18820|WEGE3|165.79B|165790000000|39.51|6305568|51.71|40|2023-07-19|15/06/2023||0.315||8140000000|39.509998321533|1|2023-04-26|15/03/2023|0.3114|0.3|7700000000|8130000000|40.540000915527|1
2023-05-28 12:06:25|06329|18673|YDUQ3|4.09B|4090000000|14.08|5106469|-18.38|40|2023-08-10|15/06/2023||0.1||1180000000|14.079999923706|1|2023-05-09|15/03/2023|0.5341|0.4|1310000000|1280000000|9.4799995422363|1
2023-05-28 12:06:30|06330|101278|ABMM|7.79T|7790000000000|2830|3166858|-4.07|25|2023-05-04|15/03/2023|||||3400|1|2023-04-03|15/12/2022|||||3170|1
2023-05-28 12:06:36|06331|101279|ACES|11.21T|11210000000000|655|100870769|-33.5|35|2023-08-01|15/06/2023|||||655|1|2023-05-29|15/03/2023|9.26||1702300000000|1640000000000|655|1
2023-05-28 12:06:41|06332|1179331|KUAS|69.81B|69810000000|54|3275898|-25|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2023-05-28 12:06:47|06333|101280|ACST|1.61T|1610000000000|127|3000569|-20.13|27|2023-07-26|15/06/2023|||||127|1|2023-04-18|15/03/2023|-2.36||360400000000||132|1
2023-05-28 12:06:52|06334|101282|ADHI|2.88T|2880000000000|342|11188245|-47.76|28|2023-07-31|15/06/2023|||||342|1|2023-05-03|15/03/2023|1.77||2668100000000|2668100000000|414|1
2023-05-28 12:06:58|06335|101283|ASSA|4.03T|4030000000000|1130|17669687|-50.87|27|2023-07-27|15/06/2023|||||1130|1|2023-05-29|15/03/2023|||||1130|1
2023-05-28 12:07:04|06336|101284|ADMF|10.15T|10150000000000|10,150|113622|25.7|26|2023-07-27|15/06/2023|||||10150|1|2023-04-28|15/03/2023|417.04||2230300000000||10100|1
2023-05-28 12:07:09|06337|1159434|RONY|1T|1000000000000|800|1110000|0|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2023-05-28 12:07:13|06338|1156772|AYLS|62.3B|62300000000|73|8689136|-69.83|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2023-05-28 12:07:19|06339|101286|APLN|3.22T|3220000000000|142|15735698|30.28|26|2023-08-02|15/06/2023|||||142|1|2023-05-29|15/03/2023|||||142|1
2023-05-28 12:07:24|06340|943660|TARA|503.48B|503480000000|50|2211|0|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2023-05-28 12:07:32|06341|101373|CMPP|1.57T|1570000000000|147|982193|-60.7|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2023-05-28 12:07:37|06342|101287|ADES|4.87T|4870000000000|8,250|161729|33.06|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2023-05-28 12:07:42|06343|101288|AIMS|52.8B|52800000000|240|330587|-4|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2023-05-28 12:07:48|06344|101289|AKRA|26.94T|26940000000000|1365|43157978|34.48|28|2023-07-28|15/06/2023|||||1365|1|2023-04-26|15/03/2023|34.42||10959000000000|10959000000000|1615|1
2023-05-28 12:07:54|06345|101409|GAMA|500.55B|500550000000|50|1262|0|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2023-05-28 12:08:00|06346|953124|ALKA|191.9B|191900000000|378|179722|22.73|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2023-05-28 12:08:06|06347|101290|ASRI|3.6T|3600000000000|183|25850758|10.91|38|2023-08-30|15/06/2023||4.62|||183|1|2023-04-28|15/03/2023|9.24|9.24|695000000000||181|1
2023-05-28 12:08:11|06348|1025106|FIRE|103.28B|103280000000|70|10125255|-70.09|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2023-05-28 12:08:17|06349|101291|ALDO|797.9B|797900000000|615|198909|-34.92|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2023-05-28 12:08:22|06350|101292|ALMI|839.52B|839520000000|220|55262|-21.43|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2023-05-28 12:08:28|06351|955951|ATIC|805.75B|805750000000|348|178502|-18.69|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2023-05-28 12:08:33|06352|101293|OKAS|275.48B|275480000000|156|39578403|168.97|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2023-05-28 12:08:38|06353|1031278|NASA|550.25B|550250000000|50|2552|0|26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2023-05-28 12:08:43|06354|1156865|ASPI|96.13B|96130000000|141|2060207|98.59|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2023-05-28 12:08:48|06355|1091190|ANDI|467.5B|467500000000|50|13253|0|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2023-05-28 12:08:53|06356|991135|AGII|6.16T|6160000000000|2010|1542744|-1.95|27|2023-05-02|15/03/2023|13.58||678600000000||1910|1|2023-04-12|15/12/2022|9.51||710000000000||1990|1
2023-05-28 12:08:59|06357|101294|ANTM|46.14T|46140000000000|1920|64429956|-22.27|37|2023-05-02|15/03/2023|69.21||11593000000000|11593160000000|2100|1|2023-03-26|15/12/2022|49.69|11.68|12247000000000||1895|1
2023-05-28 12:09:05|06358|998092|AKKU|322.47B|322470000000|50|85437|0|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2023-05-28 12:09:11|06359|101295|APEX|430.16B|430160000000|152|466369|-68.72|28|2023-08-25|15/06/2023|||||152|1|2023-04-28|15/03/2023|||||140|1
2023-05-28 12:09:15|06360|1174687|ARCI|8.2T|8200000000000|330|6345673|-14.06|0||
2023-05-28 12:09:21|06361|101209|AKPI|630.62B|630620000000|1,030|19536|-11.21|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2023-05-28 12:09:25|06362|953931|ARGO|176.17B|176170000000|525|4520|-63.41|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2023-05-28 12:09:31|06363|101296|APII|207.62B|207620000000|193|333129|-7.21|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2023-05-28 12:09:38|06364|1096062|DIGI|81.25B|81250000000|50|17775|-13.79|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2023-05-28 12:09:43|06365|1141610|ARKA|100B|100000000000|50|1868454|0|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2023-05-28 12:09:48|06366|1122744|JAYA|93.88B|93880000000|118|9811405|-21.33|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2023-05-28 12:09:54|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2023-05-28 12:10:00|06368|101297|ARTA|888.88B|888880000000|1990|566|10.56|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2023-05-28 12:10:06|06369|101298|ARNA|6.65T|6650000000000|915|3541740|-10.29|28|2023-07-17|15/06/2023|||||915|1|2023-04-26|15/03/2023|19.79||659800000000||945|1
2023-05-28 12:10:11|06370|101302|AMFG|2.2T|2200000000000|5075|96669|-26.45|26|2023-08-04|15/06/2023|||||5075|1|2023-05-29|15/03/2023|485.06||1571800000000||5075|1
2023-05-28 12:10:16|06371|1156445|AMOR|2.66T|2660000000000|1,200|80098|-22.83|18|2023-05-29|15/03/2023|9.21||79860000000||1200|1|2023-01-18|15/12/2022|10.54||83910000000||1345|1
2023-05-28 12:10:21|06372|101303|POLY|124.79B|124790000000|50|405759|-26.47|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2023-05-28 12:10:26|06373|101208|MYTX|542.31B|542310000000|70|9833589|14.75|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2023-05-28 12:10:31|06374|1155848|AGAR|236B|236000000000|236|5222|-28.92|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2023-05-28 12:10:37|06375|101304|APLI|433.33B|433330000000|318|84791|63.08|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2023-05-28 12:10:43|06376|101305|AALI|14.15T|14150000000000|7350|898775|-39.88|37|2023-07-26|15/06/2023|||||7350|1|2023-04-18|15/03/2023|116.76||4761000000000|4761000000000|7850|1
2023-05-28 12:10:49|06377|101306|ASGR|1.23T|1230000000000|910|544862|2.25|26|2023-07-26|15/06/2023|||||910|1|2023-04-18|15/03/2023|||||925|1
2023-05-28 12:10:54|06378|101307|ASII|267.19T|2.6719E+14|6,600|52763917|-8.65|38|2023-07-27|15/06/2023||257.83|||6600|1|2023-04-19|15/03/2023|215|154.92|82980000000000|72467000000000|6425|1
2023-05-28 12:11:00|06379|101308|AUTO|9.59T|9590000000000|1990|7771335|80.09|26|2023-07-27|15/06/2023|||||1990|1|2023-04-17|15/03/2023|89.82||4974300000000||1730|1
2023-05-28 12:11:05|06380|101347|BIPI|8.68T|8680000000000|141|183529080|56.67|6|2018-07-26|15/03/2018|||367300||60|1|2018-06-28|15/12/2017|||567200||56|1
2023-05-28 12:11:11|06381|102973|ABDA|4T|4000000000000|6450|250|3.2|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2023-05-28 12:11:16|06382|102978|ASBI|174.19B|174190000000|500|26776|74.83|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2023-05-28 12:11:22|06383|101299|ASDM|180.48B|180480000000|940|6338|-7.39|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2023-05-28 12:11:30|06384|943651|ASJT|159.6B|159600000000|114|221929|-9.52|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2023-05-28 12:11:35|06385|1141612|LIFE|12.92T|12920000000000|6150|1345|4.24|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2023-05-28 12:11:41|06386|1056518|JMAS|72B|72000000000|72|3484789|-28|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2023-05-28 12:11:46|06387|101309|ASMI|447.92B|447920000000|50|352300|-65.99|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2023-05-28 12:11:51|06388|101301|ASRM|508.15B|508150000000|1670|1824|2.14|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2023-05-28 12:11:57|06389|1079934|TUGU|3.75T|3750000000000|1055|5320180|55.72|20|2023-04-21|15/03/2023|519.4||738400000000||0.58576371725161|2023-05-24|2023-04-06|15/12/2022|63.01||786900000000||0.49060800790905|2023-05-24
2023-05-28 12:12:02|06390|962000|AMIN|117.72B|117720000000|109|1591967|-24.83|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2023-05-28 12:12:06|06391|101310|ARII|531.81B|531810000000|155|710013|-35.42|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2023-05-28 12:12:12|06392|101210|ANJT|2.3T|2300000000000|685|3185509|-29.38|16|2023-07-28|15/06/2023|||||685|1|2023-05-29|15/03/2023|||||685|1
2023-05-28 12:12:17|06393|101312|BNBR|1.33T|1330000000000|60|72080911|20|26|2023-07-28|15/06/2023|||||60|1|2023-05-29|15/03/2023|3.2||835400000000||60|1
2023-05-28 12:12:22|06394|101313|UNSP|280.02B|280020000000|112|1740456|-5.08|26|2023-05-29|15/03/2023|||||112|1|2023-04-06|15/12/2022|5.52||2026700000000||123|1
2023-05-28 12:12:28|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|26|2023-08-11|15/06/2023|||||50|1|2023-06-28|15/03/2023|||||50|1
2023-05-28 12:12:34|06396|101315|ELTY|2.18T|2180000000000|50|16447|0|24|2023-03-01|15/12/2022|||||50|1|2022-11-30|15/09/2022|0.25||250900000000||50|1
2023-05-28 12:12:39|06397|1137584|BOLA|1.04T|1040000000000|173|562240|-50.29|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2023-05-28 12:12:44|06398|102131|BALI|3.05T|3050000000000|775|115475|1.97|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2023-05-28 12:12:50|06399|943645|AGRS|2.29T|2290000000000|83|4127900|-30.05|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2023-05-28 12:12:55|06400|1156365|AMAR|4.28T|4280000000000|310|13802354|-8.77|18|2023-04-18|15/03/2023|1.26||302300000000||326|1|2023-04-11|15/12/2022|0.95||255100000000||314|1
2023-05-28 12:13:01|06401|101316|INPC|1.35T|1350000000000|67|1752058|-24.72|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2023-05-28 12:13:07|06402|962597|ARTO|32.42T|32420000000000|2340|37335602|-73.33|26|2023-07-31|15/06/2023||2.35||629000000000|2340|1|2023-05-29|15/03/2023|1.26|1.26|523400000000|537000000000|2340|1
2023-05-28 12:13:12|06403|1165985|BBSI|11.58T|11580000000000|3500|13761|-26.62|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2023-05-28 12:13:17|06404|1076597|BRIS|80.03T|80030000000000|1.735|43513232|21.84|21|2023-04-27|15/03/2023|31.61||5878500000000|5059000000000|1705|1|2023-02-14|15/12/2022|24.76||5231000000000||1365|1
2023-05-28 12:13:23|06405|101318|BBKP|6.86T|6860000000000|101|81673748|-50.83|26|2023-08-02|15/06/2023|||||101|1|2023-05-29|15/03/2023|||||101|1
2023-05-28 12:13:29|06406|101211|BNBA|2.02T|2020000000000|595|457929|-65.51|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2023-05-28 12:13:34|06407|101319|BACA|2.59T|2590000000000|130|10483455|-23.53|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2023-05-28 12:13:40|06408|101354|BBCA|1,127.97T|1.12797E+15|9150|78790126|20.79|38|2023-07-26|15/06/2023||103.17||24682560000000|9150|1|2023-04-27|15/03/2023|93.58|93.79|24784000000000|24783910000000|9200|1
2023-05-28 12:13:46|06409|943652|BNGA|36.15T|36150000000000|1,450|10380776|44.28|28|2023-07-27|15/06/2023|||||1450|1|2023-04-27|15/03/2023|63.42||7045600000000||1240|1
2023-05-28 12:13:52|06410|101320|BDMN|26.98T|26980000000000|2,760|1690075|13.11|37|2023-07-27|15/06/2023|||||2760|1|2023-04-28|15/03/2023|83.71||5845500000000||2810|1
2023-05-28 12:13:58|06411|943661|DNAR|2.26T|2260000000000|134|1565640|-30.93|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2023-05-28 12:14:04|06412|978769|BGTG|1.05T|1050000000000|64|12278318|-54.29|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2023-05-28 12:14:10|06413|958362|BBHI|21.73T|21730000000000|1000|767025|-79.12|25|2023-04-27|15/03/2023|4.16||324900000000||1260|1|2023-03-09|15/12/2022|2.81||281400000000||1600|1
2023-05-28 12:14:15|06414|101323|BINA|23.69T|23690000000000|3990|265069|2.84|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2023-05-28 12:14:20|06415|1177004|BCIC|1.81T|1810000000000|100|924893|-42.2|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2023-05-28 12:14:26|06416|101325|BMRI|478.33T|4.7833E+14|5,125|97183833|26.54|38|2023-07-20|15/06/2023||120.99||33873000000000|5125|1|2023-04-18|15/03/2023|134.63|134.58|33209000000000|32771670000000|5125|1
2023-05-28 12:14:31|06417|101213|BMAS|9.87T|9870000000000|1145|564853|23.68|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2023-05-28 12:14:36|06418|101326|MAYA|5.82T|5820000000000|492|200798|-12.14|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2023-05-28 12:14:42|06419|101324|BNII|18.6T|18600000000000|244|660600|-10.95|26|2023-07-27|15/06/2023|||||244|1|2023-04-28|15/03/2023|7.42||3410700000000||226|1
2023-05-28 12:14:48|06420|101327|MEGA|58.12T|58120000000000|4950|51807|-14.66|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2023-05-28 12:14:53|06421|101328|BBMD|7.73T|7730000000000|1920|36112|-4.48|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2023-05-28 12:14:58|06422|101322|BABP|2.48T|2480000000000|77|50114404|-45.39|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2023-05-28 12:15:04|06423|1174794|MASB|4.21T|4210000000000|3,390|15096|-3.42|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2023-05-28 12:15:10|06424|101329|NOBU|2.48T|2480000000000|470|401835|-15.32|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2023-05-28 12:15:16|06425|101317|BBNI|166.91T|1.6691E+14|8.95|31886456|-2.72|38|2023-07-27|15/06/2023||289.48||16689700000000|8950|1|2023-04-18|15/03/2023|280.4|279.94|15155000000000|15155000000000|9450|1
2023-05-28 12:15:21|06426|1169504|BANK|18.69T|18690000000000|1,275|19638691|-34.45|13|2023-07-28|15/06/2023|||||1275|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2023-05-28 12:15:26|06427|101216|NISP|24.09T|24090000000000|1050|11619407|66.67|26|2023-07-28|15/06/2023|||||1050|1|2023-04-28|15/03/2023|44.88||4319400000000||795|1
2023-05-28 12:15:36|06428|101217|BSWD|2.43T|2430000000000|1,750|1826|0|24|2023-04-05|15/12/2022|2.29||66310000000||1750|1|2022-10-31|15/09/2022|-7.52||65020000000||1750|1
2023-05-28 12:15:41|06429|101331|PNBN|27.09T|27090000000000|1,125|3119587|5.63|28|2023-07-28|15/06/2023|||||1125|1|2023-04-18|15/03/2023|24.47||4143400000000||1275|1
2023-05-28 12:15:46|06430|101332|PNBS|2.21T|2210000000000|57|14575131|-3.39|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2023-05-28 12:15:52|06431|101330|BJBR|12.42T|12420000000000|1180|6786200|-19.18|35|2023-07-26|15/06/2023|||||1180|1|2023-05-29|15/03/2023|35.32||3811800000000||1180|1
2023-05-28 12:15:58|06432|101335|BEKS|2.59T|2590000000000|50|75070|0|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2023-05-28 12:16:04|06433|101333|BJTM|9.76T|9760000000000|650|12261747|-14.47|28|2023-08-03|15/06/2023|||||650|1|2023-05-29|15/03/2023|20.33||1910100000000||650|1
2023-05-28 12:16:09|06434|101334|BNLI|34.01T|34010000000000|940|96985|-22.95|26|2023-08-18|15/06/2023|||||940|1|2023-05-29|15/03/2023|20.89||4442400000000||940|1
2023-05-28 12:16:14|06435|101218|BKSW|3.16T|3160000000000|90|3722316|-33.33|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2023-05-28 12:16:20|06436|101356|AGRO|8.91T|8910000000000|360|18900615|-60.87|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2023-05-28 12:16:27|06437|101336|BBRI|845.06T|8.4506E+14|5,600|134472420|23.35|37|2023-08-29|15/06/2023||88||46138010000000|5600|1|2023-04-27|15/03/2023|93.9|102.79|44099240000000|45034480000000|5025|1
2023-05-28 12:16:32|06438|101337|BSIM|17.55T|17550000000000|890|87302|53.45|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2023-05-28 12:16:38|06439|101339|BTPN|20.87T|20870000000000|2590|41827|3.19|37|2023-07-27|15/06/2023|||||2590|1|2023-05-29|15/03/2023|99.94||5097500000000||2590|1
2023-05-28 12:16:44|06440|101338|BBTN|12.97T|12970000000000|1.225|26613425|-24.38|38|2023-08-07|15/06/2023|||||1225|1|2023-05-29|15/03/2023|57.07||7452500000000|3967500000000|1225|1
2023-05-28 12:16:50|06441|1084855|BTPS|15.1T|15100000000000|1960|13206200|-33.33|23|2023-07-27|15/06/2023|||||1960|1|2023-05-29|15/03/2023|55.14||1385700000000|444000000000|1960|1
2023-05-28 12:16:55|06442|101340|BVIC|1.49T|1490000000000|94|5268222|-38.96|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2023-05-28 12:17:04|06443|101341|MCOR|2.81T|2810000000000|74|6188633|-18.68|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2023-05-28 12:17:09|06444|101321|SDRA|4.84T|4840000000000|565|107465|0|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2023-05-28 12:17:15|06445|945176|BBYB|6.26T|6260000000000|520|25590455|-59.93|26|2023-08-03|15/06/2023|||||520|1|2023-05-29|15/03/2023|-5.68||924100000000||520|1
2023-05-28 12:17:20|06446|101342|BSSR|9.65T|9650000000000|3690|923056|2.5|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2023-05-28 12:17:25|06447|101343|BRPT|72.82T|72820000000000|775|54185929|-7.35|18|2023-08-03|15/06/2023|||||775|1|2023-05-29|15/03/2023|||||775|1
2023-05-28 12:17:30|06448|102974|BPFI|946.59B|946590000000|354|52562|-42.9|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2023-05-28 12:17:35|06449|943658|BPII|5.36T|5360000000000|10850|888|37.34|25|2023-05-02|15/03/2023|44.64||245700000000||10850|1|2023-04-14|15/12/2022|-994.58||34770000000||10700|1
2023-05-28 12:17:41|06450|1088203|BPTR|388.33B|388330000000|116|36224311|-5.04|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2023-05-28 12:17:46|06451|1158984|BESS|514.96B|514960000000|150|448845|-73.21|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2023-05-28 12:17:51|06452|101344|BYAN|605T|605000000000000|18150|312071|233.64|26|2023-08-03|15/06/2023|||||18150|1|2023-05-29|15/03/2023|||||18150|1
2023-05-28 12:17:57|06453|101219|BAYU|305.54B|305540000000|865|99179|-23.79|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2023-05-28 12:18:02|06454|101345|BAPA|53.6B|53600000000|81|9909135|-10.99|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2023-05-28 12:18:07|06455|101346|BEST|1.54T|1540000000000|160|41910231|34.45|38|2023-07-28|15/06/2023|||||160|1|2023-04-18|15/03/2023|11.33||197000000000|197000000000|134|1
2023-05-28 12:18:13|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|26|2023-08-22|15/06/2023|||||306|1|2023-06-14|15/03/2023|||||306|1
2023-05-28 12:18:17|06457|1171376|BEBS|15.3T|15300000000000|340|133777|-62.14|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2023-05-28 12:18:22|06458|1141290|BLUE|121.22B|121220000000|290|83549|3.57|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2023-05-28 12:18:27|06459|1164039|BLTA|1.3T|1300000000000|50|31846|0|15|2023-08-03|15/06/2023|||||50|1|2023-06-28|15/03/2023|||||50|1
2023-05-28 12:18:32|06460|101349|BRNA|1.02T|1020000000000|1045|22181|1.95|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2023-05-28 12:18:38|06461|101350|BTON|311.04B|311040000000|432|8584|10.2|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2023-05-28 12:18:44|06462|101351|BFIN|19.25T|19250000000000|1,280|9868722|13.27|28|2023-07-27|15/06/2023|||||1280|1|2023-04-26|15/03/2023|33.83||1431000000000|1410000000000|1320|1
2023-05-28 12:18:49|06463|1152820|BAPI|279.59B|279590000000|50|9885|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2023-05-28 12:18:54|06464|1159527|BHAT|3.8T|3800000000000|760|163902913|-24.75|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2023-05-28 12:19:00|06465|101352|BIPP|251.43B|251430000000|50|80954|-1.96|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2023-05-28 12:19:05|06466|1141285|PAMG|184.38B|184380000000|59|1552311|-31.4|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2023-05-28 12:19:11|06467|955952|BIKA|46.2B|46200000000|78|14658|-63.55|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2023-05-28 12:19:16|06468|945724|BMSR|401.08B|401080000000|346|348716|25.36|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2023-05-28 12:19:22|06469|994431|BOGA|4.41T|4410000000000|1,160|122496004|-13.43|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2023-05-28 12:19:28|06470|101353|BISI|4.8T|4800000000000|1,600|469787|-16.88|27|2023-08-02|15/06/2023|||||1600|1|2023-04-28|15/03/2023|16.71||396600000000||1680|1
2023-05-28 12:19:33|06471|1130941|POSA|419.44B|419440000000|50|0|0|16|2023-05-02|15/03/2023|-2.85||13770000000||50|1|2023-04-13|15/12/2022|-13.16||15310000000||50|1
2023-05-28 12:19:38|06472|943663|BIRD|4.5T|4500000000000|1,800|3803404|24.57|28|2023-08-01|15/06/2023|||||1800|1|2023-04-27|15/03/2023|49||1046000000000||1715|1
2023-05-28 12:19:43|06473|1062863|BOSS|77B|77000000000|55|9338995|-20.29|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2023-05-28 12:19:48|06474|1163263|SOFA|38.03B|38030000000|23|391287|-32.35|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2023-05-28 12:19:54|06475|101221|BBLD|929.87B|929870000000|565|16129|41.25|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2023-05-28 12:19:59|06476|101357|BULL|1.45T|1450000000000|103|24288929|-33.55|19|2023-08-08|15/06/2023|||||103|1|2023-06-29|15/03/2023|||||103|1
2023-05-28 12:20:05|06477|101358|BUDI|1.02T|1020000000000|226|980035|-15.04|26|2023-07-28|15/06/2023|||||226|1|2023-04-28|15/03/2023|7.61||987100000000||206|1
2023-05-28 12:20:11|06478|955767|BUKK|2.67T|2670000000000|1,010|40369|-5.61|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2023-05-28 12:20:16|06479|1175886|BUKA|20.51T|20510000000000|199|128669509|-30.42|12|2023-08-29|15/06/2023||-1.08|||199|1|2023-04-28|15/03/2023|-1.55|-1.55|1006000000000|1006010000000|234|1
2023-05-28 12:20:22|06480|101599|PTBA|33.77T|33770000000000|2,940|24731867|-33.48|38|2023-08-02|15/06/2023||235.8||10338930000000|2940|1|2023-05-29|15/03/2023|101|233.13|9957100000000|10388340000000|2940|1
2023-05-28 12:20:28|06481|101359|BKDP|435.81B|435810000000|58|2460913|-28.4|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2023-05-28 12:20:33|06482|101360|BUVA|408.68B|408680000000|60|719800|0|22|2023-05-11|15/06/2022|-2.32||44480000000||60|1|2023-04-17|15/12/2022|-26.03||225900000000||60|1
2023-05-28 12:20:38|06483|1159526|BBSS|331.2B|331200000000|69|3031636|38|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2023-05-28 12:20:43|06484|101361|BCIP|92.94B|92940000000|65|3074864|25|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2023-05-28 12:20:49|06485|101363|BUMI|39.36T|39360000000000|106|488983339|92.73|28|2023-08-02|15/06/2023|||||106|1|2023-05-29|15/03/2023|||||106|1
2023-05-28 12:20:55|06486|101362|BRMS|16.87T|16870000000000|119|151144153|-45.41|26|2023-08-10|15/06/2023|||||119|1|2023-04-14|15/03/2023|||||162|1
2023-05-28 12:21:01|06487|101364|BSDE|24.36T|24360000000000|1165|17615740|25.95|38|2023-08-03|15/06/2023||19.4||1729410000000|1165|1|2023-05-29|15/03/2023|42.27|22.09|2875800000000|2845130000000|1165|1
2023-05-28 12:21:05|06488|101365|BTEK|2.31T|2310000000000|50|67173|0|0||
2023-05-28 12:21:10|06489|1174873|BMHS|3.27T|3270000000000|380|1001165|-36.67|12|2023-05-29|15/03/2023|1.16||385400000000||380|1|2023-04-03|15/12/2022|1.1||430000000000||388|1
2023-05-28 12:21:16|06490|1025102|HOKI|890.35B|890350000000|92|8018889|-36.55|26|2023-08-03|15/06/2023|||||92|1|2023-04-26|15/03/2023|||||89|1
2023-05-28 12:21:21|06491|1159432|CBMF|93.75B|93750000000|50|12033|-7.41|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2023-05-28 12:21:27|06492|1097641|CAKK|193.73B|193730000000|161|2535280|85.06|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2023-05-28 12:21:32|06493|1056519|CAMP|2.05T|2050000000000|348|1190340|27.94|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2023-05-28 12:21:37|06494|986048|CASA|37.59T|37590000000000|690|14071794|17.95|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2023-05-28 12:21:42|06495|101367|MTFN|1.59T|1590000000000|50|100|0|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2023-05-28 12:21:47|06496|101368|CANI|90.01B|90010000000|108|65889|-19.4|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2023-05-28 12:21:52|06497|1128658|CPRI|121.67B|121670000000|50|255524|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2023-05-28 12:21:57|06498|101369|CASS|939.13B|939130000000|450|415373|7.66|26|2023-08-02|15/06/2023|||||450|1|2023-05-30|15/03/2023|18.72||477600000000||450|1
2023-05-28 12:22:02|06499|1161015|CASH|90.16B|90160000000|63|917122|-61.11|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2023-05-28 12:22:08|06500|101370|CSAP|3.08T|3080000000000|690|143033|17.95|26|2023-08-03|15/06/2023|||||690|1|2023-05-30|15/03/2023|14.5||4067500000000||690|1
2023-05-28 12:22:13|06501|1177103|CMNT|14.21T|14210000000000|830|33567602|-7.78|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2023-05-28 12:22:19|06502|998093|DKFT|454.3B|454300000000|83|7202591|-31.97|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2023-05-28 12:22:31|06503|101371|CPRO|2.98T|2980000000000|50|32810736|-27.54|25|2023-05-30|15/03/2023|1.93||2138200000000||50|1|2023-04-03|15/12/2022|1.48||2066500000000||50|1
2023-05-28 12:22:36|06504|101372|CENT|2.25T|2250000000000|72|1825982|-64.71|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2023-05-28 12:22:42|06505|101374|IGAR|412.21B|412210000000|424|188085|-1.85|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2023-05-28 12:22:47|06506|101375|TPIA|181.67T|1.8167E+14|2100|8433091|-17.44|16|2023-08-02|15/06/2023|||||2100|1|2023-05-29|15/03/2023|||||2100|1
2023-05-28 12:22:52|06507|1084856|NICK|117.21B|117210000000|180|74098|-62.96|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2023-05-28 12:22:58|06508|101376|CPIN|84.86T|84860000000000|5,175|11266096|5.18|38|2023-08-02|15/06/2023|||||5175|1|2023-05-29|15/03/2023|14.7||14564100000000|14922700000000|5175|1
2023-05-28 12:23:04|06509|102979|CINT|202B|202000000000|202|21502|-12.93|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2023-05-28 12:23:09|06510|985288|POWR|10.73T|10730000000000|680|3233175|-3.55|17|2023-08-03|15/06/2023|||||680|1|2023-05-31|15/03/2023|||||680|1
2023-05-28 12:23:14|06511|1159433|CSMI|2.57T|2570000000000|3,150|300|-18.18|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2023-05-28 12:24:20|06512|101378|CTRA|20.39T|20390000000000|1.1|28001907|9.45|30|2023-08-14|15/06/2023||21.88||1940860000000|1100|1|2023-05-29|15/03/2023|22|24.57|2130800000000|2462430000000|1100|1
2023-05-28 12:24:25|06513|1156364|CSRA|893.8B|893800000000|436|464360|-45.16|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2023-05-28 12:24:30|06514|1059849|CITA|11.13T|11130000000000|2,810|7476|-7.26|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2023-05-28 12:24:36|06515|101381|CTTH|61.54B|61540000000|50|1565|0|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2023-05-28 12:24:41|06516|101382|CMNP|9.19T|9190000000000|1690|14185|-19.52|25|2023-06-28|15/03/2023|||||1690|1|2023-03-29|15/12/2022|34.02||1275900000000||1740|1
2023-05-28 12:24:46|06517|1118028|CLAY|735.02B|735020000000|286|3129|-62.12|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2023-05-28 12:24:51|06518|945180|CTBN|1.34T|1340000000000|1680|2431|-34.88|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2023-05-28 12:24:56|06519|101526|NIRO|3.15T|3150000000000|142|2837875|0.71|25|2023-06-28|15/03/2023|0.36||255300000000||142|1|2023-03-31|15/12/2022|-2.09||250500000000||142|1
2023-05-28 12:25:33|06520|101383|CFIN|1.62T|1620000000000|406|10304362|76.52|27|2023-07-26|15/06/2023|||||406|1|2023-04-17|15/03/2023|||||360|1
2023-05-28 12:25:54|06521|101384|CLPI|303.28B|303280000000|990|165482|-13.54|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2023-05-28 12:26:00|06522|1137585|CCSI|780B|780000000000|650|89958|-10.34|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2023-05-28 12:26:05|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2023-05-28 12:26:10|06524|101385|COWL|243.56B|243560000000|50|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||50|1|2019-11-29|15/09/2019|-3.33||75800000000||50|1
2023-05-28 12:26:14|06525|1179332|UFOE|516.98B|516980000000|226|25294311|-87.44|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2023-05-28 12:26:20|06526|1155552|TEBE|983.03B|983030000000|765|503718|-16.85|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2023-05-28 12:26:25|06527|945182|DEFI|983.58B|983580000000|1,455|46000|0|25|2023-05-02|15/03/2023|-1.01||448300000||1455|1|2023-03-30|15/12/2022|-15.93||404100000||1455|1
2023-05-28 12:26:31|06528|101386|DEWA|1.09T|1090000000000|50|14449568|-7.41|26|2023-07-31|15/06/2023|||||50|1|2023-05-29|15/03/2023|||||50|1
2023-05-28 12:26:36|06529|1141286|KAYU|70.49B|70490000000|106|55512432|112|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2023-05-28 12:26:41|06530|101387|DVLA|2.2T|2200000000000|1,965|47553|-18.13|26|2023-08-24|15/06/2023|||||1965|1|2023-05-29|15/03/2023|54.39||513200000000||1965|1
2023-05-28 12:26:46|06531|1175870|DCII|84.98T|84980000000000|35650|1162|-0.14|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2023-05-28 12:26:51|06532|101224|DLTA|3.22T|3220000000000|4,020|129184|2.55|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2023-05-28 12:26:56|06533|101388|DOID|2.42T|2420000000000|306|22794796|-31.7|17|2023-08-07|15/06/2023|||||306|1|2023-05-29|15/03/2023|||||306|1
2023-05-28 12:27:04|06534|101225|PDES|210.21B|210210000000|294|398216|42.72|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2023-05-28 12:27:09|06535|1097838|DEAL|57.31B|57310000000|50|11024|0|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2023-05-28 12:27:15|06536|101389|DSFI|139.29B|139290000000|75|5460266|-22.68|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2023-05-28 12:27:23|06537|101390|DSNG|5.99T|5990000000000|565|35175436|0.89|26|2023-08-03|15/06/2023|||||565|1|2023-04-18|15/03/2023|20.29||2066000000000|2066000000000|700|1
2023-05-28 12:27:28|06538|1170439|DGNS|250B|250000000000|200|492678|-28.06|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2023-05-28 12:27:33|06539|1156799|DADA|358.85B|358850000000|50|761300|0|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2023-05-28 12:27:38|06540|1156578|DMND|7.62T|7620000000000|805|7673|0.63|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2023-05-28 12:27:43|06541|102977|DSSA|28.74T|28740000000000|37300|216|11.59|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2023-05-28 12:27:48|06542|1153258|DMMX|4.54T|4540000000000|625|8998758|-68.59|15|2023-05-02|15/03/2023|1.38||532600000000||765|1|2023-03-31|15/12/2022|-0.93||610700000000||790|1
2023-05-28 12:27:53|06543|1167988|PTDU|75B|75000000000|50|316002|-13.79|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2023-05-28 12:27:58|06544|1141614|KOTA|527.31B|527310000000|50|19170|0|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2023-05-28 12:28:03|06545|962002|DPUM|208.23B|208230000000|50|3300|0|25|2023-05-29|15/03/2023|||||50|1|2023-03-01|15/12/2022|||||50|1
2023-05-28 12:28:09|06546|101392|DART|389.53B|389530000000|124|406395|-39.81|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2023-05-28 12:28:15|06547|985737|DAYA|474.43B|474430000000|196|61362|-9.26|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2023-05-28 12:28:20|06548|101393|DUTI|9.01T|9010000000000|4870|1594|21.75|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2023-05-28 12:28:26|06549|101391|DPNS|133.11B|133110000000|402|233829|-3.37|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2023-05-28 12:59:32|06549|101391|DPNS|133.11B|133110000000|402|233829|-3.37|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2023-05-28 12:59:37|06550|1057061|DWGL|1.2T|1200000000000|130|347262|-33.67|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2023-05-28 12:59:43|06551|101394|DYAN|521.3B|521300000000|122|12380867|74.29|26|2023-07-28|15/06/2023|||||122|1|2023-05-29|15/03/2023|13||370400000000||122|1
2023-05-28 12:59:49|06552|101366|BWPT|1.78T|1780000000000|57|15727149|-24|38|2023-08-02|15/06/2023|||||57|1|2023-05-29|15/03/2023|||||57|1
2023-05-28 12:59:54|06553|1141611|EAST|470.41B|470410000000|114|5209438|25.27|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2023-05-28 12:59:59|06554|102133|LRNA|57.4B|57400000000|164|28227|-17.59|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2023-05-28 13:00:05|06555|101395|EKAD|929.37B|929370000000|266|511896|-6.01|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2023-05-28 13:00:12|06556|101226|EMTK|36.29T|36290000000000|595|27919460|-68.1|26|2023-08-02|15/06/2023|||||595|1|2023-05-29|15/03/2023|-5.43||3876100000000||595|1
2023-05-28 13:00:17|06557|101396|ECII|443.84B|443840000000|380|75627|-42.42|27|2023-08-09|15/06/2023|||||380|1|2023-06-28|15/03/2023|8.27||611400000000||380|1
2023-05-28 13:00:26|06558|101397|ELSA|2.39T|2390000000000|328|33601320|7.19|27|2023-08-08|15/06/2023|||||328|1|2023-04-28|15/03/2023|15.74||3143200000000||314|1
2023-05-28 13:00:32|06559|1050170|MDKI|503.5B|503500000000|199|504293|-1.49|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2023-05-28 13:00:38|06560|101398|ENRG|5.16T|5160000000000|208|77048696|-10.34|26|2023-06-28|15/03/2023|||||208|1|2023-03-31|15/12/2022|||||238|1
2023-05-28 13:00:43|06561|101227|EPMT|7.48T|7480000000000|2760|68516|-1.43|26|2023-07-28|15/06/2023|||||2760|1|2023-04-28|15/03/2023|||||2850|1
2023-05-28 13:00:47|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||50|1|2020-08-05|15/06/2020|-3.26||6270000000||97|1
2023-05-28 13:00:56|06563|101228|GSMF|939.21B|939210000000|66|2121678|-24.14|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2023-05-28 13:01:00|06564|1174795|IPAC|118.73B|118730000000|125|16614|13.64|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2023-05-28 13:01:05|06565|1156771|IKAN|50.83B|50830000000|61|4038927|-21.79|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2023-05-28 13:01:10|06566|101399|ERAA|7.97T|7970000000000|505|49538606|-1.94|27|2023-08-03|15/06/2023|||||505|1|2023-05-29|15/03/2023|14.92||14793000000000|12168000000000|505|1
2023-05-28 13:01:15|06567|101229|ERTX|293.33B|293330000000|228|3528204|17.53|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2023-05-28 13:01:20|06568|1158985|ESTA|249.67B|249670000000|112|13280415|-51.12|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2023-05-28 13:01:25|06569|1117906|BEEF|113.06B|113060000000|60|7111336|17.65|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2023-05-28 13:01:30|06570|101400|ETWA|980.42B|980420000000|210|216898|238.71|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2023-05-28 13:01:35|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2023-05-28 13:01:40|06572|101230|ESTI|104.79B|104790000000|52|453662|-48.51|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2023-05-28 13:01:45|06573|101403|CNKO|447.82B|447820000000|50|25455|0|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2023-05-28 13:01:51|06574|101404|TAXI|511.18B|511180000000|50|963583|0|25|2023-05-04|15/03/2023|-0.12||1170000000||50|1|2023-04-12|15/12/2022|-0.11||1250000000||50|1
2023-05-28 13:01:56|06575|101405|FASW|14.87T|14870000000000|6000|4006|-3.23|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2023-05-28 13:02:00|06576|1174972|FLMC|61.72B|61720000000|79|57100|-1.25|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2023-05-28 13:02:05|06577|1168850|FAPA|18.15T|18150000000000|5,000|34978|39.28|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2023-05-28 13:02:10|06578|101231|FAST|3.05T|3050000000000|765|21453|-20.31|25|2023-06-28|15/03/2023|-5.53||1423900000000||765|1|2023-03-31|15/12/2022|-15.12||1541500000000||785|1
2023-05-28 13:02:15|06579|1172380|FIMP|28.8B|28800000000|72|202779|56.52|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2023-05-28 13:02:20|06580|101406|KBLV|123.69B|123690000000|71|257020|-68.3|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2023-05-28 13:02:25|06581|101604|AISA|1.31T|1310000000000|141|7367927|-7.24|24|2023-05-29|15/03/2023|0.23||456400000000||141|1|2023-04-02|15/12/2022|-2.46||538100000000||151|1
2023-05-28 13:02:29|06582|101232|FISH|3T|3000000000000|6250|1131|-18.57|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2023-05-28 13:02:34|06583|1179151|BOBA|166.43B|166430000000|144|199065|-28.71|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2023-05-28 13:02:39|06584|101407|FORU|69.32B|69320000000|149|2700933|-46.79|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2023-05-28 13:02:45|06585|101408|FMII|1.17T|1170000000000|430|223938|21.47|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2023-05-28 13:02:56|06586|1009373|FORZ|99.2B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2023-05-28 13:03:03|06587|1141613|FUJI|408.2B|408200000000|314|169796|-53.82|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2023-05-28 13:03:08|06588|101410|GJTL|2.93T|2930000000000|840|8677805|32.28|26|2023-08-03|15/06/2023|||||840|1|2023-06-05|15/03/2023|76.25||4445200000000||840|1
2023-05-28 13:03:12|06589|1156094|GLVA|825B|825000000000|550|42733|111.54|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2023-05-28 13:03:17|06590|101411|GTBO|452.5B|452500000000|181|264191|141.33|26|2023-07-24|15/06/2023|||||181|1|2023-05-31|15/03/2023|||||181|1
2023-05-28 13:03:22|06591|101412|GIAA|5.95T|5950000000000|65|125625953|-70.72|17|2023-08-02|15/06/2023|||||65|1|2023-05-09|15/03/2023|||||64|1
2023-05-28 13:03:28|06592|1052356|GMFI|1.75T|1750000000000|62|4212675|-18.42|25|2023-08-03|15/06/2023|||||62|1|2023-05-11|15/03/2023|||||52|1
2023-05-28 13:03:33|06593|955953|BOLT|1.75T|1750000000000|745|2210|-28.02|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2023-05-28 13:03:38|06594|1097268|GOOD|17.02T|17020000000000|466|4051275|-12.08|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2023-05-28 13:03:42|06595|1153099|SLIS|324B|324000000000|162|33152798|-66.94|18|2023-05-08|15/03/2023|3.57||104800000000||169|1|2023-04-11|15/12/2022|8.51||130200000000||177|1
2023-05-28 13:03:48|06596|101413|GEMA|460.8B|460800000000|288|24458|-17.71|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2023-05-28 13:03:53|06597|1177036|GPSO|76.68B|76680000000|115|5771264|9.52|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2023-05-28 13:03:58|06598|1073263|GHON|965.25B|965250000000|1,755|31222|-20.23|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2023-05-28 13:04:02|06599|1155107|WOWS|123.79B|123790000000|50|5054|-15.25|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2023-05-28 13:04:09|06600|101414|BMTR|5.17T|5170000000000|316|46933136|20.61|38|2023-08-02|15/06/2023|||||316|1|2023-05-29|15/03/2023|19.56||3190800000000||316|1
2023-05-28 13:04:13|06601|1177101|RUNS|139.03B|139030000000|142|785115|-39.83|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2023-05-28 13:04:18|06602|101415|GLOB|127.78B|127780000000|115|26630|-27.67|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2023-05-28 13:04:23|06603|101416|SMMT|2.05T|2050000000000|650|1328551|-44.68|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2023-05-28 13:04:28|06604|101233|GEMS|37.06T|37060000000000|6,300|41784|9.09|8|2023-05-30|15/03/2023|||||6300|1|2023-03-10|15/12/2022|||||6525|1
2023-05-28 13:04:33|06605|1138474|POLU|184.5B|184500000000|246|10711|-54.02|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2023-05-28 13:04:37|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1
2023-05-28 13:04:42|06607|943650|GDYR|541.2B|541200000000|1,320|5888|-0.38|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2023-05-28 13:04:47|06608|101418|GMTD|1.51T|1510000000000|14850|200|-4.81|25|2023-04-21|15/03/2023|264.46||96460000000||14850|1|2023-03-24|15/12/2022|27.66||175400000000||14850|1
2023-05-28 13:04:52|06609|101419|GZCO|504B|504000000000|84|17068736|-58.82|26|2023-08-02|15/06/2023|||||84|1|2023-06-23|15/03/2023|-6.28||208400000000||84|1
2023-05-28 13:04:57|06610|985853|JGLE|1.13T|1130000000000|50|5100|0|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2023-05-28 13:05:03|06611|101420|BLTZ|1.71T|1710000000000|1960|20704|-26.04|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2023-05-28 13:05:07|06612|1166028|HOMI|858.38B|858380000000|545|22881402|-18.9|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2023-05-28 13:05:12|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||845|1|2019-07-31|15/06/2019|0.1||74830000000||2370|1
2023-05-28 13:05:17|06614|101422|GWSA|1.17T|1170000000000|150|439607|8.7|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2023-05-28 13:05:21|06615|1177104|GTSI|806.78B|806780000000|51|10105807|-12.07|0||
2023-05-28 13:05:27|06616|101423|GGRM|53.06T|53060000000000|27575|2058704|-10.83|38|2023-07-28|15/06/2023||491.46|||27575|1|2023-05-29|15/03/2023|1020.47|491.46|29731200000000|29731000000000|27575|1
2023-05-28 13:05:31|06617|1078225|TRUK|40.02B|40020000000|92|5245835|-39.07|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2023-05-28 13:05:37|06618|101424|GDST|1.33T|1330000000000|157|26598397|60.2|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2023-05-28 13:05:41|06619|1152962|GGRP|4.97T|4970000000000|410|278449|-33.87|0||
2023-05-28 13:05:46|06620|943648|HMSP|115.74T|1.1574E+14|995|49562191|-7.01|33|2023-07-27|15/06/2023||14.3|||995|1|2023-04-26|15/03/2023|19|14.86|26965630000000||1010|1
2023-05-28 13:05:51|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1
2023-05-28 13:05:56|06622|1173515|HOPE|106.46B|106460000000|50|27037|-74.23|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2023-05-28 13:06:01|06623|101207|AHAP|274.4B|274400000000|56|7606233|12.96|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2023-05-28 13:06:07|06624|1025104|HRTA|1.9T|1900000000000|412|46106722|100|24|2023-03-31|15/12/2022|10.26||1814900000000||374|1|2022-11-15|15/09/2022|15.86||1886600000000||206|1
2023-05-28 13:06:13|06625|101427|HRUM|16.78T|16780000000000|1,260|15326947|-44.86|28|2023-07-31|15/06/2023|||||1260|1|2023-05-29|15/03/2023|||||1260|1
2023-05-28 13:06:17|06626|1176963|HAIS|598.79B|598790000000|228|8267667|-11.63|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2023-05-28 13:06:22|06627|1141607|HDIT|76.23B|76230000000|50|821046|-69.7|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2023-05-28 13:06:27|06628|101428|HERO|5.9T|5900000000000|1,410|40238|-12.96|26|2023-08-02|15/06/2023|||||1410|1|2023-04-28|15/03/2023|-17.43||1166300000000||1560|1
2023-05-28 13:06:32|06629|101429|HEXA|4.64T|4640000000000|5525|209344|-11.24|16|2023-07-28|15/06/2023|||||5525|1|2023-06-29|15/03/2023|||||5525|1
2023-05-28 13:06:38|06630|943655|HADE|106B|106000000000|50|13231|0|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2023-05-28 13:06:43|06631|1096523|HKMU|161.09B|161090000000|50|7857|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2023-05-28 13:06:47|06632|1137430|FITT|417.52B|417520000000|575|527462|119.47|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2023-05-28 13:06:52|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||50|1|2020-07-29|15/06/2020|-0.09||3190000000||50|1
2023-05-28 13:06:57|06634|101432|SHID|2.74T|2740000000000|2,450|137725|7.93|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2023-05-28 13:07:03|06635|943656|HITS|3.86T|3860000000000|565|2376469|-51.91|26|2023-08-03|15/06/2023|||||565|1|2023-07-28|15/03/2023|||||565|1
2023-05-28 13:07:07|06636|101433|KARW|31.71B|31710000000|54|230715|-62.76|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2023-05-28 13:07:11|06637|1177229|IDEA|93.49B|93490000000|88|697245|54.39|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2023-05-28 13:07:16|06638|1155911|IFSH|2.2T|2200000000000|1035|9583|-20.99|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2023-05-28 13:07:21|06639|1172375|LFLO|65.39B|65390000000|50|342726|-41.86|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2023-05-28 13:07:27|06640|943664|IMPC|18.5T|18500000000000|3,750|3399916|-0.27|26|2023-07-28|15/06/2023|||||3750|1|2023-04-28|15/03/2023|24.48||744000000000||3680|1
2023-05-28 13:07:32|06641|101435|INKP|39.8T|39800000000000|7275|5049460|-5.83|18|2023-08-08|15/06/2023|||||7275|1|2023-05-03|15/03/2023|||||7650|1
2023-05-28 13:07:37|06642|1073264|INPS|97.5B|97500000000|150|785473|-89.01|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2023-05-28 13:07:42|06643|101436|INAI|144.46B|144460000000|228|37008|-23.49|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2023-05-28 13:07:47|06644|101437|INDY|9.29T|9290000000000|1,785|14335556|-34.38|26|2023-08-02|15/06/2023|||||1785|1|2023-05-03|15/03/2023|||11035950000000|11035950000000|2450|1
2023-05-28 13:07:53|06645|101438|SRSN|301B|301000000000|50|883015|-5.66|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2023-05-28 13:07:59|06646|987137|INCF|84.18B|84180000000|50|949622|-1.96|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2023-05-28 13:08:04|06647|101234|BRAM|3.38T|3380000000000|7,500|1095|-39.02|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2023-05-28 13:08:08|06648|1177035|OILS|70.37B|70370000000|155|1300136|-19.27|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2023-05-28 13:08:13|06649|101235|PTIS|216.77B|216770000000|394|3274160|126.44|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2023-05-28 13:08:18|06650|101439|ITMG|26.58T|26580000000000|23525|3546667|-28.39|29|2023-08-10|15/06/2023||0.1654||664740000|23525|1|2023-05-29|15/03/2023||0.2103||727690000|23525|1
2023-05-28 13:08:24|06651|101440|INTP|34.48T|34480000000000|10,050|3787598|-2.9|38|2023-08-01|15/06/2023||107.22||3525470000000|10050|1|2023-04-28|15/03/2023|58.02|107.22|4246000000000|4246740000000|10500|1
2023-05-28 13:08:30|06652|101441|INAF|1.98T|1980000000000|640|107309|-40.19|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2023-05-28 13:08:36|06653|101443|INDF|63.22T|63220000000000|7.2|8692662|12.06|38|2023-08-01|15/06/2023||255.93|||7200|1|2023-05-03|15/03/2023|438.44|255.93|30543000000000|30543000000000|6500|1
2023-05-28 13:08:42|06654|101442|ICBP|130.61T|1.3061E+14|11,200|6800589|29.86|38|2023-08-02|15/06/2023||169.48|||11200|1|2023-05-03|15/03/2023|189.04|169.48|19143000000000|19143050000000|10400|1
2023-05-28 13:08:46|06655|1179330|EDGE|7.34T|7340000000000|18175|1432|-7.97|11|2023-04-21|15/03/2023|142.09||225400000000||19050|1|2023-03-30|15/12/2022|164.66||213100000000||19000|1
2023-05-28 13:08:51|06656|101444|IMJS|2.98T|2980000000000|344|9960069|-2.27|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2023-05-28 13:08:57|06657|101445|IMAS|9.19T|9190000000000|2,300|11590424|204.64|37|2023-08-01|15/06/2023|||||2300|1|2023-05-29|15/03/2023|44.68||7229400000000||2300|1
2023-05-28 13:09:03|06658|1155954|IFII|1.73T|1730000000000|184|234395|24.32|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2023-05-28 13:09:09|06659|962003|IDPR|306.46B|306460000000|153|100529|-12.07|26|2023-08-02|15/06/2023|||||153|1|2023-04-26|15/03/2023|||||159|1
2023-05-28 13:09:14|06660|943994|OMRE|1.58T|1580000000000|535|29445|15.54|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2023-05-28 13:09:18|06661|101434|IATA|1.67T|1670000000000|66|46567664|-68.33|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2023-05-28 13:09:23|06662|102970|INPP|4.65T|4650000000000|416|5426|2.46|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2023-05-28 13:09:31|06663|1141287|ITIC|267.16B|267160000000|284|1702464|9.23|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2023-05-28 13:09:35|06664|101446|IPOL|953.62B|953620000000|148|74209|-6.33|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2023-05-28 13:09:39|06665|101236|INDR|2.8T|2800000000000|4,280|49749|-58.75|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2023-05-28 13:09:45|06666|101447|DNET|56.74T|56740000000000|4,000|6326|25|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2023-05-28 13:09:50|06667|101448|ISAT|63.29T|63290000000000|7,850|6789164|44.7|38|2023-08-09|15/06/2023||75.43|||7850|1|2023-04-30|15/03/2023|115|56.46|11945030000000|12001000000000|7000|1
2023-05-28 13:09:56|06668|101449|INDS|1.54T|1540000000000|2340|33282|4.46|25|2023-05-03|15/03/2023|92.01||1033800000000||2090|1|2023-04-11|15/12/2022|124.89||987100000000||1985|1
2023-05-28 13:10:00|06669|1161552|TECH|81.66B|81660000000|65|3670580|-98.64|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2023-05-28 13:10:06|06670|1008687|CARS|1.14T|1140000000000|76|39697223|52|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2023-05-28 13:10:11|06671|1141609|INOV|238.69B|238690000000|132|2599642|-31.61|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2023-05-28 13:10:17|06672|943644|IBFN|147.18B|147180000000|97|9410900|0|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2023-05-28 13:10:22|06673|101452|INCI|107.87B|107870000000|550|80182|-4.35|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2023-05-28 13:10:27|06674|1025105|WOOD|2.61T|2610000000000|410|7076975|-34.92|26|2023-08-07|15/06/2023|||||410|1|2023-04-27|15/03/2023|||||426|1
2023-05-28 13:10:32|06675|946578|INTD|113.63B|113630000000|192|44633|-23.81|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2023-05-28 13:10:37|06676|101453|MDIA|1.96T|1960000000000|50|25229|0|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2023-05-28 13:10:45|06677|101454|IBST|7.36T|7360000000000|5450|344|-6.84|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2023-05-28 13:10:50|06678|945183|IIKP|1.68T|1680000000000|50|333468936|0|25|2023-04-28|15/03/2023|-0.06||3790000000||50|1|2023-04-03|15/12/2022|-1.06||3610000000||50|1
2023-05-28 13:10:56|06679|101455|IKAI|665.29B|665290000000|50|6953|0|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2023-05-28 13:11:02|06680|101456|DILD|2.67T|2670000000000|258|24946651|74.32|27|2023-08-03|15/06/2023|||||258|1|2023-05-29|15/03/2023|2.93||1543100000000||258|1
2023-05-28 13:11:07|06681|101457|INTA|167.2B|167200000000|50|193145|-20.63|26|2023-08-01|15/06/2023|||||50|1|2023-04-27|15/03/2023|2.08||251600000000||50|1
2023-05-28 13:11:12|06682|101458|ICON|54.49B|54490000000|50|616828|-41.18|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2023-05-28 13:11:17|06683|1153173|IRRA|1.17T|1170000000000|750|3376736|-44.44|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2023-05-28 13:11:22|06684|101459|PSAB|2.35T|2350000000000|89|18646155|-25.83|16|2023-08-10|15/06/2023|||||89|1|2023-05-10|15/03/2023|||||99|1
2023-05-28 13:11:28|06685|101468|JIHD|819.82B|819820000000|352|38922|15.03|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2023-05-28 13:11:34|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|25|2023-05-02|15/03/2023|-0.54||||60|1|2023-04-12|15/12/2022|4.14||||60|1
2023-05-28 13:11:39|06687|945179|JSPT|1.99T|1990000000000|860|1567|13.16|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2023-05-28 13:11:44|06688|101450|SIDO|22.95T|22950000000000|765|17770334|-20.73|28|2023-07-25|15/06/2023||8.37||957020000000|765|1|2023-05-29|15/03/2023|10.01|10.57|907300000000|925440000000|765|1
2023-05-28 13:11:51|06689|101461|JPFA|14.82T|14820000000000|1,275|17410336|-7.94|28|2023-08-02|15/06/2023|||||1275|1|2023-04-27|15/03/2023|-21.51||11762000000000|11761950000000|1075|1
2023-05-28 13:11:56|06690|1057069|IPCM|1.51T|1510000000000|286|1070225|-6.54|26|2023-08-01|15/06/2023|||||286|1|2023-05-05|15/03/2023|8.93||291600000000||274|1
2023-05-28 13:12:01|06691|101462|JSMR|25.33T|25330000000000|3490|4568022|-9.35|38|2023-07-19|15/06/2023||53.41||2833850000000|3490|1|2023-05-29|15/03/2023|68.55|53.41|4445500000000|3350950000000|3490|1
2023-05-28 13:12:07|06692|1131181|JAST|70.37B|70370000000|65|10157600|-48.82|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2023-05-28 13:12:12|06693|101463|JTPE|1.78T|1780000000000|260|342398|1.96|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2023-05-28 13:12:18|06694|101460|JAWA|294.43B|294430000000|78|4703425|-48.68|25|2023-05-04|15/03/2023|-22.5||198200000000||80|1|2023-04-14|15/12/2022|-32.55||224000000000||88|1
2023-05-28 13:12:23|06695|101464|JKON|1.78T|1780000000000|109|15578213|31.33|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2023-05-28 13:12:28|06696|101466|JRPT|6.67T|6670000000000|510|1067727|5.37|27|2023-08-04|15/06/2023|||||510|1|2023-05-29|15/03/2023|14.58||499100000000||510|1
2023-05-28 13:12:33|06697|1088205|RISE|10.07T|10070000000000|920|171227|61.4|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2023-05-28 13:12:38|06698|1073106|HELI|149.92B|149920000000|180|17917|-34.31|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2023-05-28 13:12:43|06699|101467|JECC|665.28B|665280000000|4,400|2297|0|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2023-05-28 13:12:48|06700|101238|KBLM|282.24B|282240000000|252|720482|18.87|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2023-05-28 13:12:54|06701|101470|KLBF|94.82T|94820000000000|2050|28870571|27.33|38|2023-08-02|15/06/2023||19.71|||2050|1|2023-04-28|15/03/2023|18.26|19.62|7869000000000|7868670000000|2120|1
2023-05-28 13:13:00|06702|1052430|ZINC|1.26T|1260000000000|50|559511|-41.18|25|2023-08-02|15/06/2023|||||50|1|2023-06-15|15/03/2023|||||50|1
2023-05-28 13:13:05|06703|1159436|KBAG|357.5B|357500000000|50|141346|0|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2023-05-28 13:13:11|06704|101469|KIJA|2.75T|2750000000000|134|13247100|-18.79|26|2023-08-07|15/06/2023|||||134|1|2023-05-02|15/03/2023|||||120|1
2023-05-28 13:13:15|06705|101239|KICI|49.68B|49680000000|180|38306|-4.76|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2023-05-28 13:13:20|06706|101471|KDSI|439.43B|439430000000|1085|19893|3.33|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2023-05-28 13:13:24|06707|1177100|RSGK|1.02T|1020000000000|1,100|15973|-15.38|0||
2023-05-28 13:13:29|06708|1152348|KEEN|2.66T|2660000000000|725|10394604|73.44|0||
2023-05-28 13:13:34|06709|101472|KIAS|746.46B|746460000000|50|10000|0|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2023-05-28 13:13:38|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2023-05-28 13:13:44|06711|101474|KAEF|3.97T|3970000000000|715|820700|-50|27|2023-08-03|15/06/2023|||||715|1|2023-05-29|15/03/2023|-3.28||2303700000000||715|1
2023-05-28 13:13:49|06712|962004|KINO|2.04T|2040000000000|1480|162495|-62.72|26|2023-07-28|15/06/2023|||||1480|1|2023-05-04|15/03/2023|||||1455|1
2023-05-28 13:13:55|06713|1052236|KIOS|86.07B|86070000000|80|28161920|-72.68|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2023-05-28 13:14:01|06714|1025103|KMTR|2.04T|2040000000000|248|20078|-13.29|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2023-05-28 13:14:06|06715|101475|KBLI|1.2T|1200000000000|300|448127|-6.83|25|2023-05-02|15/03/2023|||||296|1|2023-04-05|15/12/2022|15.44||742000000000||300|1
2023-05-28 13:14:11|06716|101476|KOBX|531.77B|531770000000|234|1298278|-55.85|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2023-05-28 13:14:16|06717|101240|KOIN|83.37B|83370000000|85|95796|-45.16|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2023-05-28 13:14:21|06718|1097709|SATU|68.75B|68750000000|50|765904|-54.95|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2023-05-28 13:14:26|06719|101477|KRAS|4.45T|4450000000000|230|5678618|-41.62|17|2023-08-09|15/06/2023|||||230|1|2023-05-29|15/03/2023|||||230|1
2023-05-28 13:14:31|06720|101478|KREN|910.29B|910290000000|50|37739|0|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2023-05-28 13:14:37|06721|1141288|KJEN|85.5B|85500000000|171|35968084|55.45|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2023-05-28 13:14:42|06722|1165986|KMDS|420B|420000000000|525|138120|7.14|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2023-05-28 13:14:47|06723|1174268|LABA|60.68B|60680000000|60|2738891|-65.32|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2023-05-28 13:14:52|06724|1156770|TAMA|60B|60000000000|50|5020|-7.41|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2023-05-28 13:14:57|06725|101480|LMPI|136.15B|136150000000|135|4387516|-21.05|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2023-05-28 13:15:03|06726|101481|LTLS|1.78T|1780000000000|1145|162007|-21.58|26|2023-07-27|15/06/2023|||||1145|1|2023-05-29|15/03/2023|32.63||1852800000000||1145|1
2023-05-28 13:15:08|06727|1057991|LCKM|310B|310000000000|310|14040|3.33|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2023-05-28 13:15:13|06728|101486|LPPS|181.18B|181180000000|70|678980|-32.69|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2023-05-28 13:15:18|06729|101482|LAPD|198.32B|198320000000|50|1677|0|24|2023-03-31|15/12/2022|62.26||||50|1|2022-11-08|15/09/2022|-1.3||||50|1
2023-05-28 13:15:22|06730|1173015|LUCY|170.78B|170780000000|165|566185|42.24|0||
2023-05-28 13:15:27|06731|101241|LMAS|39.39B|39390000000|50|26600|0|19|2021-11-30|15/09/2021|2.59||8640000000||82|1|2021-09-19|15/06/2021|-4.12||7830000000||111|1
2023-05-28 13:15:33|06732|102980|LINK|4.91T|4910000000000|1,785|80344|-61.28|32|2023-08-02|15/06/2023|||||1785|1|2023-05-29|15/03/2023|-21.39||977700000000||1785|1
2023-05-28 13:15:38|06733|102975|LION|351.11B|351110000000|675|53535|110.94|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2023-05-28 13:15:46|06734|101242|LMSH|48B|48000000000|500|7635|-29.58|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2023-05-28 13:15:51|06735|101483|LPCK|2.59T|2590000000000|965|164484|-27.44|26|2023-08-02|15/06/2023|||||965|1|2023-04-27|15/03/2023|-2.72||155400000000||820|1
2023-05-28 13:15:55|06736|101484|LPGI|1.93T|1930000000000|6425|136480|28.5|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2023-05-28 13:16:01|06737|101485|LPKR|6.52T|6520000000000|92|29642700|-26.4|38|2023-08-02|15/06/2023||1.65|||92|1|2023-04-27|15/03/2023|1.65|1.65|3815000000000||88|1
2023-05-28 13:16:06|06738|101487|LEAD|201.69B|201690000000|50|8845261|0|16|2023-08-23|15/06/2023|||||50|1|2023-04-28|15/03/2023|||||50|1
2023-05-28 13:16:11|06739|101243|FPNI|1.12T|1120000000000|202|1797405|-43.58|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2023-05-28 13:16:16|06740|1056016|MCAS|7.79T|7790000000000|8,975|467384|-34.25|26|2023-05-02|15/03/2023|2.37||3556300000000||9100|1|2023-04-01|15/12/2022|-12.11||3063400000000||7875|1
2023-05-28 13:16:21|06741|1095932|MOLI|397.71B|397710000000|146|571185|-51.33|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2023-05-28 13:16:26|06742|943659|MGNA|170.52B|170520000000|50|465|0|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2023-05-28 13:16:31|06743|1096528|MPRO|18.29T|18290000000000|1840|14591|178.79|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2023-05-28 13:16:36|06744|101489|ABBA|373.91B|373910000000|95|12399251|-51.03|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2023-05-28 13:16:41|06745|963746|MARI|346.67B|346670000000|66|36055991|-66.5|25|2023-07-31|15/06/2023|||||66|1|2023-04-19|15/12/2022|-1.02||19450000000||75|1
2023-05-28 13:16:45|06746|1088700|MGRO|2.5T|2500000000000|710|6045945|-20.22|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2023-05-28 13:16:50|06747|1158997|AMAN|782.45B|782450000000|202|24861726|-61.15|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2023-05-28 13:16:55|06748|1052365|MTWI|269.05B|269050000000|92|32847429|-33.87|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2023-05-28 13:17:01|06749|101490|MAIN|1.01T|1010000000000|450|865409|-25.62|28|2023-08-02|15/06/2023|||||450|1|2023-04-28|15/03/2023|-77.21||2679000000000||436|1
2023-05-28 13:17:07|06750|1052879|AKSI|156.96B|156960000000|218|212347|-41.71|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2023-05-28 13:17:12|06751|101244|MFIN|4.81T|4810000000000|1,815|87727|32.48|26|2023-07-28|15/06/2023|||||1815|1|2023-05-02|15/03/2023|56||564900000000||1940|1
2023-05-28 13:17:17|06752|101491|TCID|1.22T|1220000000000|6050|4317|14.15|26|2023-08-23|15/06/2023|||||6050|1|2023-05-31|15/03/2023|24.14||507400000000||6050|1
2023-05-28 13:17:22|06753|1088206|MAPA|17.89T|17890000000000|6275|2206084|97.33|22|2023-08-01|15/06/2023||115.32|||6275|1|2023-05-29|15/03/2023||63.9|||6275|1
2023-05-28 13:17:28|06754|1025107|MAPB|4.93T|4930000000000|2,270|15347|29.71|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2023-05-28 13:17:39|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|12|2020-06-03|15/12/2019|-7.02||10570000000||50|1|2019-12-04|15/09/2019|-3.12||14270000000||50|1
2023-05-28 13:17:44|06756|1025109|MARK|2.45T|2450000000000|645|13939645|-44.16|26|2023-07-26|15/06/2023|||||645|1|2023-05-03|15/03/2023|8.03||130000000000||685|1
2023-05-28 13:17:49|06757|101492|MBTO|113.42B|113420000000|106|261593|-7.02|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2023-05-28 13:17:55|06758|943649|MAMI|615.26B|615260000000|50|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||50|1|2022-10-04|15/03/2022|-0.87||9200000000||50|1
2023-05-28 13:18:00|06759|101245|MREI|2.02T|2020000000000|3900|113105|9.86|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2023-05-28 13:18:05|06760|101493|LPPF|8.84T|8840000000000|3.74|3266260|-34.39|34|2023-08-01|15/06/2023|||||3740|1|2023-04-19|15/03/2023|44.32||1443000000000|1443000000000|4030|1
2023-05-28 13:18:11|06761|101494|MPPA|661.26B|661260000000|78|52816248|-70.23|29|2023-08-01|15/06/2023|||||78|1|2023-05-09|15/03/2023|||||85|1
2023-05-28 13:18:16|06762|101495|MYOR|60.59T|60590000000000|2,710|5469864|60.83|28|2023-07-28|15/06/2023|||||2710|1|2023-05-29|15/03/2023|32.52||8452200000000|8335000000000|2710|1
2023-05-28 13:18:21|06763|1089909|FILM|21.5T|21500000000000|2,260|15735707|39.51|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2023-05-28 13:18:27|06764|101496|MEDC|22.52T|22520000000000|900|76986560|53.85|16|2023-08-04|15/06/2023|||||900|1|2023-05-23|15/03/2023|||558050000|558100000|895|1
2023-05-28 13:18:33|06765|101497|MNCN|8.99T|8990000000000|680|32593251|-28.42|38|2023-08-03|15/06/2023|||||680|1|2023-05-29|15/03/2023|45.91||2442000000000|2442000000000|680|1
2023-05-28 13:18:38|06766|1076873|HEAL|20.2T|20200000000000|1395|2378916|-4.45|25|2023-08-07|15/06/2023|||||1395|1|2023-05-16|15/12/2022|3.66||1311000000000||1390|1
2023-05-28 13:18:43|06767|954961|MMLP|2.96T|2960000000000|430|2587655|-6.52|27|2023-08-03|15/03/2023|2.37||86230000000||430|1|2023-08-03|15/06/2023|||||430|1
2023-05-28 13:18:48|06768|1115772|ZONE|944.14B|944140000000|1085|73482|-9.58|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2023-05-28 13:18:52|06769|1163148|EPAC|165.17B|165170000000|50|4995|0|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2023-05-28 13:18:57|06770|101498|EMDE|371.85B|371850000000|111|36333|-28.39|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2023-05-28 13:19:03|06771|1024518|MPOW|70.26B|70260000000|86|13818307|-7.53|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2023-05-28 13:19:08|06772|1128812|HRME|303.9B|303900000000|51|554556|-5.56|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2023-05-28 13:19:13|06773|945178|MERK|2.12T|2120000000000|4730|43533|18.25|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2023-05-28 13:19:19|06774|954960|MDKA|71.41T|71410000000000|2970|68930578|-43.7|16|2023-08-23|15/06/2023|||||2970|1|2023-05-29|15/03/2023|||||2970|1
2023-05-28 13:19:24|06775|1128657|MTPS|104.24B|104240000000|50|1042408|-28.57|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2023-05-28 13:19:32|06776|1158998|CARE|16.29T|16290000000000|490|120844338|-7.55|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2023-05-28 13:19:37|06777|101246|MTSM|73.11B|73110000000|314|1827222|55.45|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2023-05-28 13:19:43|06778|101499|MTDL|6.69T|6690000000000|545|2323318|-25.85|26|2023-07-27|15/06/2023|||||545|1|2023-04-18|15/03/2023|12||4508500000000||565|1
2023-05-28 13:19:47|06779|101247|MKPI|25.51T|25510000000000|26900|9846|18.76|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2023-05-28 13:19:53|06780|101500|MTLA|2.74T|2740000000000|358|45727|2.87|27|2023-08-02|15/06/2023|||||358|1|2023-05-29|15/03/2023|||||358|1
2023-05-28 13:19:58|06781|101501|MIDI|11.82T|11820000000000|410|29745413|88.07|25|2023-04-29|15/03/2023|4.08||4040100000000||346|1|2023-03-07|15/12/2022|3.13||4065700000000||0.20860108749382|2023-03-06
2023-05-28 13:20:03|06782|101502|SDPC|189.83B|189830000000|149|12496129|12.03|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2023-05-28 13:20:09|06783|101503|PADI|565.36B|565360000000|50|1632|0|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2023-05-28 13:20:14|06784|101504|MAPI|30.27T|30270000000000|1830|29968373|100|38|2023-08-01|15/06/2023||42.42|||1830|1|2023-04-28|15/03/2023|17.83|17.83|7462000000000|7462000000000|1370|1
2023-05-28 13:20:19|06785|951639|KOPI|411.39B|411390000000|590|69546|9.26|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2023-05-28 13:20:25|06786|101505|MIRA|198.07B|198070000000|50|2427|0|27|2023-08-02|15/06/2023|||||50|1|2023-05-08|15/03/2023|-0.61||18050000000||50|1
2023-05-28 13:20:30|06787|101506|MITI|555.9B|555900000000|157|1106160|-18.65|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2023-05-28 13:20:36|06788|948393|MIKA|37.41T|37410000000000|2690|11002029|-5.28|28|2023-08-02|15/06/2023||21.53|||2690|1|2023-05-29|15/03/2023|16.38|18.99|1027500000000|1028000000000|2690|1
2023-05-28 13:20:41|06789|960819|MKNT|275B|275000000000|50|1316|0|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2023-05-28 13:20:46|06790|963747|MTRA|187.88B|187880000000|244|569021|0|20|2023-05-12|15/03/2022|-105.1||16540000000||244|1|2023-03-20|15/12/2021|-97.33||2160000000||244|1
2023-05-28 13:20:52|06791|101507|MPMX|5.22T|5220000000000|1195|21447705|-11.15|35|2023-07-28|15/06/2023|||||1195|1|2023-05-29|15/03/2023|29.92||3786000000000||1195|1
2023-05-28 13:20:57|06792|101508|MBSS|2.2T|2200000000000|1,255|416087|-8.73|26|2023-07-28|15/06/2023|||||1255|1|2023-05-29|15/03/2023|||||1255|1
2023-05-28 13:21:02|06793|943662|MBAP|6.63T|6630000000000|5400|221529|-22.58|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2023-05-28 13:21:07|06794|101509|BHIT|4.68T|4680000000000|56|62209002|1.82|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2023-05-28 13:21:13|06795|101510|BCAP|2.39T|2390000000000|56|46431149|-72.55|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2023-05-28 13:21:18|06796|101511|KPIG|6.12T|6120000000000|69|32225736|-17.86|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2023-05-28 13:21:23|06797|101512|MSKY|1.41T|1410000000000|141|2097540|-52.68|35|2023-08-02|15/06/2023|||||141|1|2023-05-29|15/03/2023|||||141|1
2023-05-28 13:21:27|06798|1081669|MSIN|45.55T|45550000000000|3980|643320|-25.61|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2023-05-28 13:21:33|06799|1141298|IPTV|2.11T|2110000000000|50|12776087|-47.92|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2023-05-28 13:21:38|06800|101513|MDRN|381.61B|381610000000|50|1967|0|26|2023-08-03|15/06/2023|||||50|1|2023-05-11|15/03/2023|0.04||14740000000||50|1
2023-05-28 13:21:44|06801|101514|MDLN|1.03T|1030000000000|82|18428556|3.8|27|2023-08-17|15/06/2023|||||82|1|2023-06-29|15/03/2023|15.88||207700000000||82|1
2023-05-28 13:21:48|06802|1166257|ENZO|108.13B|108130000000|50|88496|-3.85|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2023-05-28 13:21:54|06803|1155743|KEJU|1.83T|1830000000000|1,220|67084|-5.06|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2023-05-28 13:21:59|06804|101515|MLIA|3.28T|3280000000000|496|10467260|-14.48|27|2023-07-27|15/06/2023|||||496|1|2023-05-29|15/03/2023|||||496|1
2023-05-28 13:22:04|06805|101516|MAGP|450B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2023-05-28 13:22:10|06806|101300|AMAG|1.84T|1840000000000|370|44053|-6.57|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2023-05-28 13:22:15|06807|101517|MLBI|18.49T|18490000000000|8775|87785|-10.46|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2023-05-28 13:22:20|06808|101518|MICE|316.67B|316670000000|535|591889|32.43|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2023-05-28 13:22:25|06809|101519|LPIN|174.25B|174250000000|410|117015|-13.14|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2023-05-28 13:22:30|06810|101248|MFMI|515.16B|515160000000|680|12791|-11.69|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2023-05-28 13:22:36|06811|101520|MLPL|1.35T|1350000000000|86|23731007|-52.49|26|2023-08-07|15/06/2023|||||86|1|2023-05-03|15/03/2023|2||2514900000000||88|1
2023-05-28 13:22:41|06812|101521|MLPT|3.49T|3490000000000|1,860|27460|-40|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2023-05-28 13:22:46|06813|101522|MASA|37.74T|37740000000000|4110|48044|37|25|2023-06-28|15/03/2023|||||4110|1|2023-03-31|15/12/2022|||||4290|1
2023-05-28 13:22:51|06814|101523|MRAT|214B|214000000000|500|558280|170.27|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2023-05-28 13:22:56|06815|1096519|CITY|324.31B|324310000000|60|1581205|-65.91|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2023-05-28 13:23:01|06816|1088701|NFCX|4.47T|4470000000000|6,750|219758|-21.05|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2023-05-28 13:23:09|06817|101524|ROTI|7.3T|7300000000000|1,280|337218|-0.78|28|2023-07-26|15/06/2023|||||1280|1|2023-04-28|15/03/2023|8.62||941000000000||1460|1
2023-05-28 13:23:15|06818|101525|NIPS|461.16B|461160000000|282|685805|0|26|2023-05-31|15/03/2023|||||282|1|2023-03-01|15/12/2022|||||282|1
2023-05-28 13:23:19|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2023-05-28 13:23:24|06820|101527|DGIK|697.26B|697260000000|134|34193007|10.74|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2023-05-28 13:23:30|06821|1172506|NPGF|223.58B|223580000000|69|13424204|-31|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2023-05-28 13:23:36|06822|101528|NRCA|874.98B|874980000000|362|911631|21.48|26|2023-08-02|15/06/2023|||||362|1|2023-05-03|15/03/2023|11.93||652200000000||304|1
2023-05-28 13:23:41|06823|1153026|NZIA|334.03B|334030000000|152|5544713|-2.56|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2023-05-28 13:23:46|06824|101529|META|1.96T|1960000000000|113|11579560|2.73|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2023-05-28 13:23:51|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1
2023-05-28 13:23:57|06826|997895|PORT|2.76T|2760000000000|980|9982|60.66|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2023-05-28 13:24:02|06827|1114107|DIVA|895.99B|895990000000|640|39884|-31.18|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2023-05-28 13:24:07|06828|101249|OCAP|43.44B|43440000000|159|200|0|25|2023-05-05|15/03/2023|20.51||||159|1|2023-03-27|15/12/2022|-76.03||||159|1
2023-05-28 13:24:11|06829|1153000|OPMS|45.69B|45690000000|57|1334124|-53.28|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2023-05-28 13:24:17|06830|101608|TKIM|17.98T|17980000000000|5.775|1788153|-9.77|16|2023-08-07|15/06/2023|||||5775|1|2023-06-21|15/03/2023|||||5775|1
2023-05-28 13:24:23|06831|101532|APIC|13.83T|13830000000000|1,175|6566031|1.29|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2023-05-28 13:24:28|06832|1163264|UANG|375.1B|375100000000|310|190456|-59.48|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2023-05-28 13:24:33|06833|101533|PWON|22.64T|22640000000000|470|32186849|-6.93|28|2023-08-01|15/06/2023||8.47||1166630000000|470|1|2023-05-29|15/03/2023|12.36|9.4|1384500000000|1519190000000|470|1
2023-05-28 13:24:37|06834|1155744|PSGO|2.53T|2530000000000|134|98875|-31.98|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2023-05-28 13:24:42|06835|1174977|NICL|2.78T|2780000000000|288|47096184|220|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2023-05-28 13:24:46|06836|101534|PBRX|1.07T|1070000000000|50|43285352|-42.91|16|2023-08-10|15/06/2023|||||50|1|2023-05-04|15/03/2023|||||50|1
2023-05-28 13:24:51|06837|101252|HDTX|432.18B|432180000000|120|15057|0|24|2023-03-30|15/12/2022|0.22||103600000||120|1|2022-10-28|15/09/2022|-9.78||18840000||120|1
2023-05-28 13:24:56|06838|1174310|MGLV|79.8B|79800000000|42|410478|-73.25|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2023-05-28 13:25:03|06839|1057073|PBID|3T|3000000000000|1,600|149993|-4.19|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2023-05-28 13:25:10|06840|943654|PEGE|1.12T|1120000000000|396|31941|-67.94|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2023-05-28 13:25:15|06841|1168365|PMMP|687.08B|687080000000|292|4689607|-24.35|12|2023-08-25|15/06/2023|||||292|1|2023-05-09|15/03/2023|||||290|1
2023-05-28 13:25:20|06842|101535|PNLF|8.71T|8710000000000|272|54006429|11.48|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2023-05-28 13:25:26|06843|101537|PANS|1.23T|1230000000000|1725|206815|22.78|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2023-05-28 13:25:31|06844|101536|PNIN|4.39T|4390000000000|1080|2373900|55.4|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2023-05-28 13:25:36|06845|101538|PANR|1.02T|1020000000000|850|1399962|248.36|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2023-05-28 13:25:41|06846|991136|PBSA|1.09T|1090000000000|364|843924|12|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2023-05-28 13:25:47|06847|101540|PICO|105.15B|105150000000|185|8732960|86.87|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2023-05-28 13:25:52|06848|101541|NIKL|1.11T|1110000000000|438|182693|-51.33|26|2023-07-20|15/06/2023|||||438|1|2023-05-29|15/03/2023|||||438|1
2023-05-28 13:25:56|06849|101542|BBRM|508.77B|508770000000|60|1371853|20|5|2018-05-25|15/03/2018|-0||5080000||0.036597428288823|2022-02-18|2018-03-29|15/12/2017|-0.15||4600000||0.036597428288823|2022-02-18
2023-05-28 13:26:02|06850|101253|NELY|888.3B|888300000000|378|3567756|5.59|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2023-05-28 13:26:07|06851|1056131|PSSI|3.5T|3500000000000|670|670751|4.69|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2023-05-28 13:26:12|06852|101250|PGLI|120.05B|120050000000|246|153984|7.89|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2023-05-28 13:26:18|06853|101531|PJAA|1.23T|1230000000000|770|410544|28.33|26|2023-08-03|15/06/2023|||||770|1|2023-04-28|15/03/2023|28.11||260300000000||710|1
2023-05-28 13:26:23|06854|101549|PTPP|3.15T|3150000000000|510|8819524|-44.57|28|2023-08-09|15/06/2023|||||510|1|2023-05-09|15/03/2023|5.53||4363800000000|4363800000000|550|1
2023-05-28 13:26:28|06855|998095|KONI|374.4B|374400000000|1,200|102031|-32.58|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2023-05-28 13:26:33|06856|101543|GPRA|483.26B|483260000000|113|16471333|48.68|25|2023-05-29|15/03/2023|6.54||98330000000||113|1|2023-03-31|15/12/2022|2.29||92660000000||95|1
2023-05-28 13:26:38|06857|101544|PKPK|187.2B|187200000000|312|1162449|71.43|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2023-05-28 13:26:43|06858|1156527|TRIN|992.42B|992420000000|228|18516534|-53.28|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2023-05-28 13:26:48|06859|101530|PGAS|32.6T|32600000000000|1.345|46503347|-24.44|37|2023-09-08|15/06/2023||0.0035||938020000|1345|1|2023-05-29|15/03/2023||0.0035||938020000|1345|1
2023-05-28 13:26:54|06860|101488|LSIP|6.68T|6680000000000|980|4818775|-30.74|38|2023-08-03|15/06/2023|||||980|1|2023-05-02|15/03/2023|16.42||904000000000|904100000000|1015|1
2023-05-28 13:26:58|06861|101546|PTRO|4.73T|4730000000000|4770|1545085|69.15|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2023-05-28 13:27:04|06862|1116267|PEHA|575.4B|575400000000|685|65387|-31.84|20|2023-08-03|15/06/2023|||||685|1|2023-05-29|15/03/2023|6||261000000000||685|1
2023-05-28 13:27:12|06863|101254|RODA|679.61B|679610000000|50|601530|-50|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2023-05-28 13:27:17|06864|1165603|PNGO|1.04T|1040000000000|1,325|2346|-8.3|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2023-05-28 13:27:21|06865|101255|PTSP|432.78B|432780000000|1960|16032|-54.63|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2023-05-28 13:27:26|06866|1166256|PLAN|21.43B|21430000000|24|704204|-35.14|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2023-05-28 13:27:31|06867|101256|PLIN|7.64T|7640000000000|2,160|13643|-14.96|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2023-05-28 13:27:37|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||50|1|2020-08-05|15/06/2020|-0.79||580400000||50|1
2023-05-28 13:27:42|06869|1117907|POLI|1.6T|1600000000000|795|25852|-34.3|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2023-05-28 13:27:49|06870|1088678|POLL|1.32T|1320000000000|159|345029|-65.73|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2023-05-28 13:27:53|06871|101548|ADMG|563.93B|563930000000|145|373233|-19.89|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2023-05-28 13:27:58|06872|1097904|POLA|167.55B|167550000000|50|898126|-54.55|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2023-05-28 13:28:03|06873|101257|POOL|167.55B|167550000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2023-05-28 13:28:09|06874|1055263|PPRE|981.27B|981270000000|97|3720767|-39.38|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2023-05-28 13:28:15|06875|953597|PPRO|3.08T|3080000000000|50|160593|0|27|2023-05-08|15/03/2023|||||50|1|2023-03-13|15/12/2022|0.24||348600000000||50|1
2023-05-28 13:28:20|06876|1163262|PGUN|3.44T|3440000000000|600|278960|-14.29|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2023-05-28 13:28:25|06877|101258|PSDN|128.16B|128160000000|89|4640742|-42.21|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2023-05-28 13:28:30|06878|1096064|PANI|21.11T|21110000000000|1560|3820098|334.8|14|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1
2023-05-28 13:28:35|06879|1156724|PTPW|847.45B|847450000000|965|62164|4.32|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2023-05-28 13:28:41|06880|101550|PRAS|116.37B|116370000000|166|4045459|-20.95|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2023-05-28 13:28:45|06881|1177038|MCOL|18.4T|18400000000000|5,175|316271|-30.54|0||
2023-05-28 13:28:50|06882|1057208|PCAR|58.33B|58330000000|50|312526|-66.67|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2023-05-28 13:28:55|06883|1163501|PPGL|97.17B|97170000000|126|574962|-25.88|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2023-05-28 13:29:00|06884|962001|BIMA|45.01B|45010000000|74|293207|-70.63|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2023-05-28 13:29:05|06885|994054|PRDA|5.2T|5200000000000|5,550|1223573|-11.2|26|2023-08-03|15/06/2023|||||5550|1|2023-05-03|15/03/2023|75.89||517800000000||5600|1
2023-05-28 13:29:11|06886|986049|OASA|850.38B|850380000000|142|31927202|25.39|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2023-05-28 13:29:16|06887|101259|PALM|3.93T|3930000000000|555|516307|-34.71|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2023-05-28 13:29:22|06888|101588|STAR|648B|648000000000|135|861390|1.5|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2023-05-28 13:29:27|06889|1010638|CSIS|79.73B|79730000000|61|2277796|-22.78|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2023-05-28 13:29:32|06890|1075239|DFAM|142.49B|142490000000|75|977995|-77.41|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2023-05-28 13:29:37|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||336|1|2020-07-30|15/06/2020|-3.04||10760000000||390|1
2023-05-28 13:29:42|06892|1088204|IPCC|1.35T|1350000000000|745|2976789|18.25|21|2023-07-28|15/06/2023|||||745|1|2023-06-28|15/03/2023|||||745|1
2023-05-28 13:29:47|06893|1010639|TAMU|1.88T|1880000000000|50|1117|0|7|2018-07-30|15/03/2017|-0||3730000||0.20901436354631|2019-06-25|2018-07-30|15/03/2018|-0||3900000||0.20901436354631|2019-06-25
2023-05-28 13:29:52|06894|1078226|PZZA|1.2T|1200000000000|400|434267|-35.48|24|2023-08-03|15/06/2023|||||400|1|2023-05-03|15/03/2023|-16.93||842100000000||470|1
2023-05-28 13:29:57|06895|101578|SIPD|1.41T|1410000000000|1,050|18590|-35.58|26|2023-05-08|15/03/2023|||||990|1|2023-03-27|15/12/2022|-105.5||1618600000000||1265|1
2023-05-28 13:30:04|06896|1076784|SPTO|1.49T|1490000000000|550|1707620|-5.98|24|2023-07-04|15/03/2023|||||550|1|2023-03-31|15/12/2022|28.45||685400000000||545|1
2023-05-28 13:30:10|06897|101251|TMAS|16.83T|16830000000000|296|8128429|-3.9|28|2023-07-26|15/06/2023|||||296|1|2023-05-29|15/03/2023|45.95||1115700000000||296|1
2023-05-28 13:30:14|06898|1084863|TNCA|125.65B|125650000000|298|2552487|-54.85|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2023-05-28 13:30:20|06899|1123886|COCO|213.57B|213570000000|240|59122|14.29|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2023-05-28 13:30:25|06900|101260|PNSE|333.49B|333490000000|418|844|-23.3|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2023-05-28 13:30:31|06901|101551|PUDP|182.91B|182910000000|555|246855|76.75|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2023-05-28 13:30:36|06902|953932|DMAS|8.34T|8340000000000|173|21867513|0.58|28|2023-08-03|15/06/2023|||||173|1|2023-05-29|15/03/2023|3.23||223600000000||173|1
2023-05-28 13:30:41|06903|1165982|PURI|304B|304000000000|304|40349|-27.96|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2023-05-28 13:30:46|06904|1156089|PMJS|2.1T|2100000000000|153|167949|-15.93|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2023-05-28 13:30:52|06905|1156644|PURA|302.86B|302860000000|50|319331|0|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2023-05-28 13:30:57|06906|101552|PYFA|366.53B|366530000000|685|25935|-36.87|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2023-05-28 13:31:02|06907|953933|HDFA|981.37B|981370000000|150|1447629|-11.76|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2023-05-28 13:31:08|06908|101553|RUIS|142.45B|142450000000|185|1273385|5.11|26|2023-08-07|15/06/2023|||||185|1|2023-06-01|15/03/2023|6.5||396200000000||185|1
2023-05-28 13:31:14|06909|101554|RALS|3.94T|3940000000000|640|5186849|-7.91|35|2023-08-01|15/06/2023|||||640|1|2023-05-29|15/03/2023|4.89||583800000000||640|1
2023-05-28 13:31:19|06910|101555|ARTI|392B|392000000000|50|1750|0|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2023-05-28 13:31:24|06911|950067|PSKT|517.56B|517560000000|50|10995833|-27.54|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2023-05-28 13:31:30|06912|101261|RELI|990B|990000000000|550|7347|20.61|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2023-05-28 13:31:37|06913|1155912|REAL|331.68B|331680000000|50|12557|0|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2023-05-28 13:31:42|06914|101557|KKGI|2.04T|2040000000000|436|1846707|-30.24|26|2023-07-24|15/06/2023|||||436|1|2023-04-27|15/03/2023|||||472|1
2023-05-28 13:31:47|06915|101262|RICY|58.4B|58400000000|91|2548615|12.35|27|2023-08-23|15/06/2023|||||91|1|2023-06-02|15/03/2023|||||91|1
2023-05-28 13:31:52|06916|101263|RIGS|264.36B|264360000000|434|111667|-4.41|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2023-05-28 13:31:57|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||126|1|2019-07-31|15/06/2019|0.34||114700000000||132|1
2023-05-28 13:32:02|06918|101559|RBMS|132.81B|132810000000|50|33860|-12.28|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2023-05-28 13:32:07|06919|1166029|ROCK|470.74B|470740000000|328|3388|-42.46|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2023-05-28 13:32:12|06920|945177|RDTX|2.63T|2630000000000|9,775|1444|43.22|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2023-05-28 13:32:17|06921|1084857|PRIM|307.43B|307430000000|91|4260158|-65.79|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2023-05-28 13:32:23|06922|1156446|INDO|420.75B|420750000000|96|5723769|0|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2023-05-28 13:32:28|06923|101560|RAJA|4.95T|4950000000000|1,170|8818456|246.15|15|2023-06-28|15/03/2023|||||1170|1|2023-04-10|15/12/2022|||||930|1
2023-05-28 13:32:34|06924|101561|SIMP|5.89T|5890000000000|380|2107027|-24|28|2023-08-11|15/06/2023|||||380|1|2023-06-28|15/03/2023|9.7||4051400000000||380|1
2023-05-28 13:32:38|06925|101562|MYOH|3.13T|3130000000000|1,420|48564|-17.92|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2023-05-28 13:32:43|06926|101563|SGRO|3.71T|3710000000000|2,040|70425|-10.92|27|2023-08-02|15/06/2023|||||2040|1|2023-05-29|15/03/2023|41.91||1401300000000||2040|1
2023-05-28 13:32:49|06927|101264|SMDR|5.8T|5800000000000|354|18307547|-43.81|26|2023-08-02|15/06/2023|||||354|1|2023-05-29|15/03/2023|||||354|1
2023-05-28 13:32:54|06928|1009374|MINA|328.13B|328130000000|50|2640383|0|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2023-05-28 13:33:00|06929|1031326|603580|1.81B|1810000000|13.85|1875114|34.6|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2023-05-28 13:33:05|06930|996071|603089|1.89B|1890000000|8.5|2706574|9.11|25|2023-04-27|15/03/2023|-0.04||296800000||7.8800001144409|1|2023-04-20|15/12/2022|-0.05||383700000||9.1400003433228|1
2023-05-28 13:33:10|06931|1141900|688012|101.71B|101710000000|164.53|13349170|54.69|21|2023-09-04|15/06/2023||0.5117||1420000000|164.5299987793|1|2023-04-28|15/03/2023|0.45|0.45|1220000000|1220000000|177.89999389648|1
2023-05-28 13:33:16|06932|100586|600391|7.34B|7340000000|22.23|8835058|20.42|27|2023-04-29|15/03/2023|-0.03||741400000||21.110000610352|1|2023-04-04|15/12/2022|0.14||1490000000||21.889999389648|1
2023-05-28 13:33:21|06933|100983|600893|107.77B|107770000000|40.43|13625791|2.51|27|2023-04-29|15/03/2023|0.03||6150000000|6150000000|43.759998321533|1|2023-03-31|15/12/2022|0.112||14690000000||43.549999237061|1
2023-05-28 13:33:27|06934|100643|600469|4.19B|4190000000|5.75|8788824|28.64|26|2023-04-29|15/12/2022|||||5.25|1|2023-04-29|15/03/2023|||||5.25|1
2023-05-28 13:33:34|06935|100415|600151|13.42B|13420000000|9.36|8610308|-5.93|25|2023-04-29|15/03/2023|-0.02||2300000000||8.75|1|2023-03-31|15/12/2022|-0.07||2780000000||9.4300003051758|1
2023-05-28 13:33:39|06936|100950|600855|5.87B|5870000000|12.29|6345242|4.6|25|2023-04-28|15/03/2023|-0.1||207300000||12.109999656677|1|2023-03-20|15/12/2022|0.07||736200000||13.189999580383|1
2023-05-28 13:33:45|06937|100659|600501|6.11B|6110000000|14.14|11025168|21.69|26|2023-08-25|15/06/2023|||||14.140000343323|1|2023-04-29|15/12/2022|0.08||1590000000||15.520000457764|1
2023-05-28 13:33:51|06938|101047|601111|128.1B|128100000000|8.82|48865369|-8.13|28|2023-08-31|15/06/2023||0.1873||35220000000|8.8199996948242|1|2023-04-26|15/03/2023|-0.19|-0.13|25070000000|22210000000|10.159999847412|1
2023-05-28 13:33:57|06939|100489|600271|25.13B|25130000000|13.56|33039798|30.64|28|2023-08-28|15/06/2023||0.1417||6330000000|13.560000419617|1|2023-04-29|15/03/2023|0.13|0.085|3510000000|3800000000|14.539999961853|1
2023-05-28 13:34:02|06940|101096|601600|81.3B|81300000000|5.26|115585119|4.78|28|2023-08-30|15/06/2023||0.07||64870000000|5.2600002288818|1|2023-04-25|15/03/2023|0.105|0.0834|66280000000|68920000000|6.1599998474121|1
2023-05-28 13:34:08|06941|100512|600298|33.1B|33100000000|38.1|8304226|-3.98|27|2023-08-11|15/06/2023||0.42||3460000000|38.099998474121|1|2023-04-29|15/03/2023|0.42|0.43|3400000000|3400000000|40|1
2023-05-28 13:34:14|06942|994536|603031|5.16B|5160000000|46.11|396036|16.5|26|2023-04-28|15/12/2022|0.02||819400000||45.549999237061|1|2023-04-28|15/03/2023|0.4||1160000000||45.549999237061|1
2023-05-28 13:34:21|06943|100285|600012|15.45B|15450000000|10.15|10205928|34.97|28|2023-08-25|15/06/2023|||||10.14999961853|1|2023-04-27|15/03/2023|0.277||1150000000|1060000000|9.3999996185303|1
2023-05-28 13:34:26|06944|996081|603429|4.61B|4610000000|8.79|4079798|-36.63|26|2023-08-10|15/06/2023|||||8.789999961853|1|2023-04-29|15/03/2023|0.07||141300000||9.4399995803833|1
2023-05-28 13:34:31|06945|1162062|603815|4.56B|4560000000|7.36|6138997|-25.2|15|2022-10-24|15/09/2022|0.06||1490000000||8.2299995422363|1|2022-08-25|15/06/2022|0.09||1830000000||7.2399997711182|1
2023-05-28 13:34:37|06946|1091243|601606|9.73B|9730000000|13.44|24685596|20.97|24|2023-04-18|15/03/2023|-0.04||214400000||12.439999580383|1|2023-04-18|15/12/2022|0.13||753700000||12.439999580383|1
2023-05-28 13:34:43|06947|953123|603599|17.82B|17820000000|27.54|5500230|0.85|26|2023-04-25|15/12/2022|0.72||2450000000||30.010000228882|1|2023-04-25|15/03/2023|0.8|0.8|1930000000|1930000000|30.010000228882|1
2023-05-28 13:34:48|06948|100872|600761|12.84B|12840000000|17.35|10469654|69.93|28|2023-08-21|15/06/2023|||||17.35000038147|1|2023-04-29|15/03/2023|0.35||4150000000||19.729999542236|1
2023-05-28 13:34:54|06949|100999|600971|11.16B|11160000000|9.3|23287336|18.02|27|2023-08-18|15/06/2023||0.62|||9.3000001907349|1|2023-04-21|15/03/2023|0.51|0.51|2240000000||9.6099996566772|1
2023-05-28 13:35:00|06950|942800|600418|26.06B|26060000000|11.93|61440309|6.8|27|2023-04-29|15/12/2022|1.46|1.46|8960000000|6900000000|11.720000267029|1|2023-04-29|15/03/2023|0.07||10780000000|10790000000|11.720000267029|1
2023-05-28 13:35:05|06951|950055|603199|3.19B|3190000000|28.81|3513393|31.49|27|2023-07-17|15/06/2023|||||28.809999465942|1|2023-04-26|15/12/2022|||||26.719999313354|1
2023-05-28 13:35:11|06952|955764|603589|33.48B|33480000000|56.09|6777078|11.44|27|2023-04-28|15/12/2022|0.58|1.12|1370000000||58.400001525879|1|2023-04-28|15/03/2023|0.89|0.89|1590000000|1580000000|58.400001525879|1
2023-05-28 13:35:16|06953|996090|603689|4.18B|4180000000|8.74|3516450|20.2|25|2023-04-28|15/03/2023|0.22||1800000000||7.6900000572205|1|2023-04-07|15/12/2022|0.09||1650000000||7.8299999237061|1
2023-05-28 13:35:22|06954|100450|600218|3.76B|3760000000|8.63|3134136|-8.19|25|2023-04-28|15/03/2023|0.07||1630000000||8.3000001907349|1|2023-03-30|15/12/2022|0.06||961300000||9.170000076294|1
2023-05-28 13:35:27|06955|100712|600567|9.81B|9810000000|2.27|21754685|-19.22|26|2023-04-29|15/12/2022|-0.53|0.09|8570000000||2.3699998855591|1|2023-04-29|15/03/2023|-0.08||6350000000||2.3699998855591|1
2023-05-28 13:35:33|06956|101017|600990|6.52B|6520000000|30.83|2391673|-6.55|26|2023-04-28|15/03/2023|-0.34||210900000||32.080001831055|1|2023-04-22|15/12/2022|0.47||1250000000||32.099998474121|1
2023-05-28 13:35:38|06957|100475|600237|4.02B|4020000000|7.12|14863066|12.13|27|2023-08-21|15/06/2023|||||7.1199998855591|1|2023-04-28|15/03/2023|0.04||261100000||6.210000038147|1
2023-05-28 13:35:44|06958|1031220|603357|6.32B|6320000000|13.52|17628259|12.67|26|2023-08-21|15/06/2023||0.28|||13.520000457764|1|2023-04-28|15/03/2023|0.27|0.29|680500000||11.760000228882|1
2023-05-28 13:35:49|06959|100660|600502|9.78B|9780000000|5.7|60717208|-28.3|27|2023-08-25|15/06/2023||0.21|||5.6999998092651|1|2023-04-28|15/03/2023|0.23|0.23|16170000000||6.2800002098083|1
2023-05-28 13:35:55|06960|101120|601801|17.47B|17470000000|8.78|36117220|76.31|27|2023-04-29|15/03/2023|0.18||3100000000||7.9200000762939|1|2023-04-22|15/12/2022|-0.06||2450000000||6.6900000572205|1
2023-05-28 13:36:01|06961|100529|600318|3.27B|3270000000|6.37|9831335|-13.22|25|2023-04-15|15/03/2023|0.02||79460000||6.5500001907349|1|2023-03-24|15/12/2022|-0.27||63470000||6.8000001907349|1
2023-05-28 13:36:07|06962|953916|603198|47.28B|47280000000|59.1|3898910|4.25|26|2023-04-26|15/03/2023|0.87||1920000000||60.880001068115|1|2023-04-26|15/12/2022|0.63|0.72|1610000000||60.880001068115|1
2023-05-28 13:36:13|06963|1052665|603527|3B|3000000000|12.3|2386946|30.02|25|2023-04-26|15/03/2023|||||11.640000343323|1|2023-04-26|15/12/2022|||||11.640000343323|1
2023-05-28 13:36:18|06964|994587|603696|2.22B|2220000000|9.46|2855144|-12.08|26|2023-04-27|15/03/2023|0.06||145200000||8.579999923706|1|2023-04-20|15/12/2022|-0.01||154300000||8.9499998092651|1
2023-05-28 13:36:24|06965|1141904|688019|18.61B|18610000000|244.91|1567703|25|21|2023-08-31|15/06/2023||1.21||341260000|244.91000366211|1|2023-04-28|15/03/2023|1|1|269340000|269340000|239.77000427246|1
2023-05-28 13:36:29|06966|100714|600569|5.86B|5860000000|2.04|14490913|-27.14|26|2023-04-28|15/12/2022|-0.4||9390000000||2.0499999523163|1|2023-04-28|15/03/2023|-0.13||9870000000||2.0499999523163|1
2023-05-28 13:36:35|06967|100591|600397|2.86B|2860000000|2.890|10789103|-13.99|26|2023-04-26|15/03/2023|0.06||1670000000||2.8499999046326|1|2023-04-22|15/12/2022|0.11||1980000000||2.8399999141693|1
2023-05-28 13:36:40|06968|996184|603839|3.15B|3150000000|7.88|2687967|8.39|25|2023-04-29|15/03/2023|||||6.8200001716614|1|2023-04-27|15/12/2022|||||6.5599999427795|1
2023-05-28 13:36:45|06969|950054|603020|3.53B|3530000000|9.41|1701591|-1.16|24|2022-10-30|15/09/2022|0.06||748000000||9.7600002288818|1|2022-08-29|15/06/2022|0.12||804300000||11.550000190735|1
2023-05-28 13:36:52|06970|1141895|688007|9.82B|9820000000|21.52|4030496|30.03|18|2023-08-31|15/06/2023||0.24||971240000|21.520000457764|1|2023-04-28|15/03/2023|0.03|0.03|459000000|459000000|23.049999237061|1
2023-05-28 13:37:00|06971|942805|600629|7.46B|7460000000|7.68|51425270|17.55|26|2023-04-28|15/03/2023|0.09||1690000000||8.8999996185303|1|2023-03-30|15/12/2022|0.14||3090000000||5.0199999809265|1
2023-05-28 13:37:09|06972|1141911|688088|17.4B|17400000000|43.38|12476703|90.85|19|2023-08-22|15/06/2023||0.07||157220000|43.380001068115|1|2023-04-26|15/12/2022|0.01|0.1|141000000|141950000|32.450000762939|1
2023-05-28 13:37:14|06973|1162068|603790|2.73B|2730000000|14.26|3436994|52.35|17|2023-04-27|15/03/2023|0.09||191500000||10.739999771118|1|2023-04-27|15/12/2022|-0.1||142800000||10.739999771118|1
2023-05-28 13:37:20|06974|994531|603017|2.75B|2750000000|10.06|6737441|-2.42|26|2023-04-27|15/03/2023|0.11||320800000||9.4300003051758|1|2023-04-25|15/12/2022|0.02||775600000||9.4799995422363|1
2023-05-28 13:37:25|06975|1052663|603378|3.94B|3940000000|9.18|4078072|2.31|25|2023-08-18|15/06/2023|||||9.1800003051758|1|2023-04-28|15/03/2023|-0.04||491000000||9.539999961853|1
2023-05-28 13:37:30|06976|101131|601890|10B|10000000000|10.42|34855241|43.92|26|2023-04-29|15/03/2023|0.06||489000000||10.270000457764|1|2023-04-24|15/12/2022|0.05||446800000||9.3500003814697|1
2023-05-28 13:37:36|06977|100704|600558|3.36B|3360000000|3.74|9631040|16.51|25|2023-04-27|15/03/2023|0.03||891500000||3.460000038147|1|2023-04-06|15/12/2022|0.02||819000000||3.3599998950958|1
2023-05-28 13:37:41|06978|100545|600336|4.37B|4370000000|5.47|6921807|-29.33|26|2023-04-28|15/03/2023|0.04||2480000000||5.7800002098083|1|2023-04-21|15/12/2022|-0.01||2300000000||6.1500000953674|1
2023-05-28 13:37:46|06979|1162077|603551|4.81B|4810000000|12.29|2608610|40.3|17|2023-04-21|15/03/2023|0.15||347000000||11.949999809265|1|2023-04-21|15/12/2022|0.19||606000000||11.949999809265|1
2023-05-28 13:37:52|06980|994583|603658|33.95B|33950000000|58.43|3251315|39.38|26|2023-08-17|15/06/2023||0.61||1270000000|58.430000305176|1|2023-04-21|15/12/2022|0.459|0.55|1160000000|1350000000|58.349998474121|1
2023-05-28 13:37:58|06981|942816|600862|39.7B|39700000000|23.63|9957465|-7.04|27|2023-08-25|15/06/2023|||||23.629999160767|1|2023-04-26|15/03/2023|0.24||1250000000||21.090000152588|1
2023-05-28 13:38:03|06982|100822|600705|34.35B|34350000000|3.89|155554268|16.47|26|2023-04-28|15/03/2023|0.02||3780000000||3.8199999332428|1|2023-03-15|15/12/2022|-0.02||5120000000||4.1900000572205|1
2023-05-28 13:38:09|06983|100875|600765|39.01B|39010000000|26.5|17871171|-3.04|26|2023-04-27|15/03/2023|0.18||2340000000||25.35000038147|1|2023-03-15|15/12/2022|0.2||2850000000||27.229999542236|1
2023-05-28 13:38:14|06984|100871|600760|116.01B|116010000000|58.94|9959211|8.93|26|2023-08-29|15/06/2023||0.3735||12545000000|58.939998626709|1|2023-04-25|15/03/2023|0.327|0.327|10860000000|9180000000|56.950000762939|1
2023-05-28 13:38:19|06985|100305|600038|23.22B|23220000000|39.39|5992981|7.56|28|2023-08-28|15/06/2023||0.3345||9110000000|39.389999389648|1|2023-04-29|15/03/2023|0.2737|0.2737|3800000000|3800000000|42.520000457764|1
2023-05-28 13:38:25|06986|1162052|603489|10.08B|10080000000|83.81|523805|-54.21|18|2023-08-25|15/06/2023|||||83.809997558594|1|2023-04-28|15/03/2023|0.39||450000000||90.709999084473|1
2023-05-28 13:38:30|06987|1156730|600733|23.58B|23580000000|5.5|26204741|-23.82|20|2023-08-07|15/06/2023|||||5.5|1|2023-04-29|15/12/2022|-0.46||3810000000||5.5199999809265|1
2023-05-28 13:38:36|06988|100958|600865|3.42B|3420000000|9.09|1605234|-17.51|26|2023-08-21|15/06/2023|||||9.0900001525879|1|2023-04-22|15/03/2023|0.01||56510000||9.2299995422363|1
2023-05-28 13:38:41|06989|996178|601212|20.51B|20510000000|2.77|41627911|1.09|25|2023-04-27|15/03/2023|-0.01||21010000000||2.8499999046326|1|2023-04-27|15/12/2022|0.04||24380000000||2.8499999046326|1
2023-05-28 13:38:46|06990|994565|603398|9.32B|9320000000|27.2|3402946|2.95|28|2023-08-16|15/06/2023|||||27.200000762939|1|2023-04-26|15/12/2022|-0.7||226700000||25.510000228882|1
2023-05-28 13:38:52|06991|1162089|601577|32.25B|32250000000|8.02|16195066|6.79|17|2023-04-29|15/12/2022|0.36|0.96|5580000000||8.1899995803833|1|2023-04-29|15/03/2023|0.49||6080000000||8.1899995803833|1
2023-05-28 13:38:57|06992|1062255|601838|47.14B|47140000000|12.62|19989040|-20.03|25|2023-08-31|15/06/2023||0.92|||12.619999885559|1|2023-04-29|15/03/2023|0.68|0.68|5300000000|5300000000|13.739999771118|1
2023-05-28 13:39:03|06993|994526|601997|20.8B|20800000000|5.69|28519052|-5.17|25|2023-04-29|15/12/2022|0.4||7640000000||5.6500000953674|1|2023-04-29|15/03/2023|0.44||7650000000||5.6500000953674|1
2023-05-28 13:39:10|06994|994505|600926|71.4B|71400000000|12.04|21596908|-11.41|26|2023-09-01|15/06/2023||0.74|||12.039999961853|1|2023-04-28|15/03/2023|0.69|0.71|9430000000|9430000000|12.029999732971|1
2023-05-28 13:39:15|06995|994504|600919|111.22B|111220000000|7.53|100349317|14.26|26|2023-08-23|15/06/2023||0.64|||7.5300002098083|1|2023-04-29|15/03/2023|0.51|0.45|18800000000||7.710000038147|1
2023-05-28 13:39:21|06996|101029|601009|88.75B|88750000000|8.58|23269710|-22.91|27|2023-08-31|15/06/2023||0.68||13530000000|8.579999923706|1|2023-04-29|15/12/2022|0.29|0.3921|9420000000|11870000000|9.420000076294|1
2023-05-28 13:39:27|06997|994517|601229|87.66B|87660000000|6.17|37733620|-3.89|27|2023-08-28|15/06/2023||0.6049||13760000000|6.1700000762939|1|2023-04-28|15/12/2022|0.28|0.28|14180000000|14180000000|6.2800002098083|1
2023-05-28 13:39:32|06998|1162086|600928|16.98B|16980000000|3.82|45781838|4.37|17|2023-04-28|15/12/2022|0.15||4070000000||3.5599999427795|1|2023-04-28|15/03/2023|0.15||4200000000||3.5599999427795|1
2023-05-28 13:39:37|06999|100700|600550|9.58B|9580000000|5.20|12921526|11.83|26|2023-04-25|15/03/2023|||582800000||4.8000001907349|1|2023-04-18|15/12/2022|0.02||1520000000||5.0999999046326|1
2023-05-28 13:39:43|07000|100618|600456|15.96B|15960000000|33.4|4741876|-36.08|27|2023-08-23|15/06/2023|||||33.400001525879|1|2023-04-26|15/03/2023|0.29||1880000000|1880000000|32.680000305176|1
2023-05-28 13:39:48|07001|101000|600973|6.88B|6880000000|5.02|18303636|15.14|25|2023-04-29|15/03/2023|0.03||10400000000||4.8699998855591|1|2023-03-15|15/12/2022|0.04||10300000000||5.039999961853|1
2023-05-28 13:39:55|07002|101031|601011|6.78B|6780000000|3.54|16551007|-15.51|26|2023-04-25|15/12/2022|0.02||1050000000||3.539999961853|1|2023-04-25|15/03/2023|0.02||830200000||3.539999961853|1
2023-05-28 13:40:00|07003|100426|600191|2.77B|2770000000|5.71|5223866|-6.7|24|2022-10-28|15/09/2022|-0.04||95000000||6.1300001144409|1|2022-08-26|15/06/2022|-0.01||38560000||6.6999998092651|1
2023-05-28 13:40:06|07004|101141|601992|20.37B|20370000000|2.22|39152106|-21.83|27|2023-04-27|15/03/2023|-0.03||23480000000||2.4100000858307|1|2023-03-29|15/12/2022|0.0131|0.04|23250000000||2.4900000095367|1
2023-05-28 13:40:11|07005|101106|601678|9.82B|9820000000|4.86|18626082|-16.78|25|2023-08-24|15/06/2023|||||4.8600001335144|1|2023-04-28|15/03/2023|0.04||1760000000||4.9899997711182|1
2023-05-28 13:40:17|07006|100897|600791|1.87B|1870000000|4.12|5783074|-13.99|23|2023-04-27|15/03/2023|-0.09||1700000000||4.0500001907349|1|2022-10-28|15/09/2022|-0.08||182300000||4.2199997901917|1
2023-05-28 13:40:22|07007|100691|600538|2.3B|2300000000|4.39|5119223|-12.72|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2023-05-28 13:40:28|07008|100627|600463|2.45B|2450000000|8.15|2650701|-1.09|25|2023-04-28|15/03/2023|-0.13||128400000||8.6499996185303|1|2023-04-14|15/12/2022|-0.2||98190000||8.1599998474121|1
2023-05-28 13:40:33|07009|100706|600560|2.89B|2890000000|12.93|4926106|32.21|25|2023-04-27|15/03/2023|0.07||216500000||10.369999885559|1|2023-03-23|15/12/2022|0.03||277000000||11.680000305176|1
2023-05-28 13:40:39|07010|100581|600386|3.31B|3310000000|4.10|20716210|1.49|27|2023-08-25|15/06/2023|||||4.0999999046326|1|2023-04-28|15/03/2023|-0.01||1060000000||4.4699997901917|1
2023-05-28 13:40:45|07011|100281|600008|22.17B|22170000000|3.02|67542482|4.5|27|2023-04-28|15/03/2023|0.04||4340000000||2.9700000286102|1|2023-04-13|15/12/2022|-0.15||6960000000||3.1199998855591|1
2023-05-28 13:40:50|07012|100574|600376|10.29B|10290000000|3.99|15918075|-20.99|28|2023-09-01|15/06/2023||0.1012||17040000000|3.9900000095367|1|2023-04-29|15/12/2022|0.02|0.08|28540000000|20398000000|4.4699997901917|1
2023-05-28 13:40:56|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1
2023-05-28 13:41:03|07014|994575|603569|5.5B|5500000000|9.82|4581213|1.34|26|2023-04-29|15/03/2023|0.02||883100000||8.6800003051758|1|2023-04-27|15/12/2022|0.02||1130000000||8.3900003433228|1
2023-05-28 13:41:09|07015|101157|603123|7.86B|7860000000|9.84|15028000|-26.02|26|2023-04-29|15/12/2022|-0.62||952800000||11.25|1|2023-04-29|15/03/2023|0.02||1000000000||11.25|1
2023-05-28 13:41:15|07016|951032|603025|13.89B|13890000000|15.03|7391672|-24.28|25|2023-04-20|15/03/2023|0.08||426500000||15.319999694824|1|2023-04-20|15/12/2022|0.11||460100000||15.319999694824|1
2023-05-28 13:41:21|07017|100394|600159|2.11B|2110000000|2.540|7184356|-18.06|25|2023-04-28|15/03/2023|0.01||105500000||2.460000038147|1|2023-04-21|15/12/2022|-0.22||258400000||2.539999961853|1
2023-05-28 13:41:26|07018|100597|600405|3.37B|3370000000|6.10|23210600|16.86|26|2023-04-28|15/03/2023|-0.08||171500000||5.8000001907349|1|2023-04-18|15/12/2022|-0.04||393800000||6.7300000190735|1
2023-05-28 13:41:31|07019|100784|600658|5.84B|5840000000|5.22|17491764|24.29|27|2023-04-29|15/03/2023|0.15||1850000000||5.3400001525879|1|2023-04-21|15/12/2022|0.49||3010000000||5.5300002098083|1
2023-05-28 13:41:37|07020|100304|600037|11.54B|11540000000|8.29|39975946|-16.01|27|2023-04-27|15/12/2022|||800700000||9.8999996185303|1|2023-04-27|15/03/2023|-0.04||524700000|530000000|9.8999996185303|1
2023-05-28 13:41:42|07021|994578|603588|14.37B|14370000000|9.42|6791001|-22.36|26|2023-08-24|15/06/2023|||||9.420000076294|1|2023-04-25|15/12/2022|0.06|0.01|2580000000|7495000000|9.6099996566772|1
2023-05-28 13:41:48|07022|954959|603616|2.19B|2190000000|5.75|6666936|-23.13|26|2023-04-27|15/03/2023|-0.06||53580000||5.0599999427795|1|2023-04-27|15/12/2022|-0.72||266300000||5.0599999427795|1
2023-05-28 13:41:53|07023|101044|601101|8.76B|8760000000|6.08|10382949|-25.4|26|2023-08-22|15/06/2023|||||6.0799999237061|1|2023-04-25|15/12/2022|-0.13|0.38|2480000000||6.1599998474121|1
2023-05-28 13:41:59|07024|100562|600361|19.9B|19900000000|4.97|4789614|-16.47|26|2023-04-27|15/03/2023|0.07||16500000000||5.5|1|2023-04-08|15/12/2022|0.57||63810000000||6.039999961853|1
2023-05-28 13:42:09|07025|100721|600578|24.3B|24300000000|3.63|19313386|15.24|26|2023-08-24|15/06/2023|||||3.6300001144409|1|2023-04-27|15/12/2022|0.01||||3.2699999809265|1
2023-05-28 13:42:14|07026|101134|601908|15.02B|15020000000|6.22|18121528|0|26|2023-04-28|15/12/2022|-0.17||3640000000||6.1399998664856|1|2023-04-28|15/03/2023|0.13||2720000000||6.1399998664856|1
2023-05-28 13:42:19|07027|1162083|603590|5.96B|5960000000|38.10|1886487|35.01|15|2022-10-25|15/09/2022|0.14||216400000||23.840000152588|1|2022-08-01|15/06/2022|0.23||215400000||26.049999237061|1
2023-05-28 13:42:25|07028|101095|601588|5.73B|5730000000|1.96|15975902|-14.78|28|2023-08-24|15/06/2023|||||1.960000038147|1|2023-04-27|15/03/2023|0.01||4190000000||1.8999999761581|1
2023-05-28 13:42:30|07029|1141910|688066|15.69B|15690000000|84.51|2314584|34.29|18|2023-04-29|15/03/2023|-0.48||275000000||0.04946613924608|2023-05-29|2023-04-22|15/12/2022|0.96||1060000000||0.04558082011096|2023-05-29
2023-05-28 13:42:36|07030|994596|603778|3.62B|3620000000|5.7|23206724|5.36|26|2023-04-28|15/03/2023|0.02||170600000||5.0300002098083|1|2023-04-26|15/12/2022|-0.22||111900000||4.8200001716614|1
2023-05-28 13:42:41|07031|100612|600429|7.2B|7200000000|4.74|6340877|-0.63|26|2023-04-27|15/12/2022|-0.05||1700000000||4.6900000572205|1|2023-04-27|15/03/2023|0.03||2170000000||4.6900000572205|1
2023-05-28 13:42:46|07032|101051|601126|11.82B|11820000000|14.54|9311919|4.38|26|2023-04-22|15/03/2023|0.17||1180000000||13.579999923706|1|2023-03-31|15/12/2022|0.13||1480000000||14.10000038147|1
2023-05-28 13:42:52|07033|100601|600410|7.44B|7440000000|6.83|42652656|25.32|26|2023-04-28|15/12/2022|-0.03||1510000000||6|1|2023-04-28|15/03/2023|0.06||937400000||6|1
2023-05-28 13:42:57|07034|100395|600161|44.85B|44850000000|27.22|10078439|57.87|26|2023-08-25|15/06/2023|||||27.219999313354|1|2023-04-25|15/03/2023|0.16|0.16|1290000000|1290000000|26.690000534058|1
2023-05-28 13:43:03|07035|1141909|688033|9.65B|9650000000|17.19|5593224|-1.43|21|2023-04-29|15/12/2022|0.09||330800000||19.270000457764|1|2023-04-29|15/03/2023|0.08||311100000||19.270000457764|1
2023-05-28 13:43:08|07036|100336|600085|82.54B|82540000000|60.18|10795678|35.08|28|2023-08-29|15/06/2023||0.31||4020000000|60.180000305176|1|2023-04-29|15/03/2023|0.38|0.38|5140000000|5140000000|58.159999847412|1
2023-05-28 13:43:13|07037|1072210|603516|4.32B|4320000000|23.35|6988413|114.42|24|2023-08-24|15/06/2023||0.25|||23.35000038147|1|2023-04-18|15/03/2023|-0.07|0.08|72090000||19.329999923706|1
2023-05-28 13:43:18|07038|1162049|603613|25.76B|25760000000|51.66|9200585|-31.16|18|2023-08-16|15/06/2023|||||51.659999847412|1|2023-04-28|15/03/2023|0.51||13160000000||60.729999542236|1
2023-05-28 13:43:24|07039|100484|600266|10.19B|10190000000|4.91|35131795|19.76|27|2023-08-11|15/06/2023|||||4.9099998474121|1|2023-04-28|15/03/2023|||1350000000||4.710000038147|1
2023-05-28 13:43:29|07040|100956|600861|13.33B|13330000000|23.54|2912685|18.29|26|2023-04-18|15/03/2023|0.6||9200000000|9200000000|24.719999313354|1|2023-03-18|15/12/2022|-0.14|-1.19|107800000||24.39999961853|1
2023-05-28 13:43:35|07041|100470|600246|9.52B|9520000000|5.09|29979598|-49.55|27|2023-08-01|15/06/2023|||||5.0900001525879|1|2023-04-29|15/12/2022|||||5.3600001335144|1
2023-05-28 13:43:41|07042|997532|603138|5.23B|5230000000|18.81|14349168|42.5|25|2023-08-17|15/06/2023|||||18.809999465942|1|2023-04-29|15/03/2023|-0.1||56000000|56000000|19.25|1
2023-05-28 13:43:48|07043|942795|600055|15.19B|15190000000|21.61|6785437|9.03|26|2023-04-28|15/03/2023|0.04||255100000||23.770000457764|1|2023-04-19|15/12/2022|0.11||388500000||24.309999465942|1
2023-05-28 13:43:53|07044|1162055|603392|86.2B|86200000000|95.14|1766536|-30.09|16|2023-08-25|15/06/2023||1.75||3280000000|95.139999389648|1|2023-04-21|15/03/2023|1.2|1.3|2760000000|2890000000|115.33999633789|1
2023-05-28 13:44:00|07045|1141907|688028|3.42B|3420000000|22.31|687469|6.97|21|2023-08-25|15/06/2023|||||0.01102817571228|2023-05-26|2023-04-24|15/03/2023|0.09||107800000||0.011291580275622|2023-05-26
2023-05-28 13:44:06|07046|1162058|603267|14.6B|14600000000|63.03|2148302|-49.72|18|2023-08-23|15/06/2023||1.12||780990000|63.029998779297|1|2023-04-28|15/03/2023|1.08|1.08|435000000|750950000|72.220001220703|1
2023-05-28 13:44:12|07047|1156679|601816|268.61B|268610000000|5.47|105765454|15.16|16|2023-04-29|15/03/2023|0.05|0.05|8940000000|8940000000|5.4299998283386|1|2023-04-29|15/12/2022|0.0137|-0.0469|4110000000|641310000|5.4299998283386|1
2023-05-28 13:44:18|07048|100399|600166|25.12B|25120000000|3.15|64352569|19.77|27|2023-04-29|15/03/2023|0.04||14970000000||3.2699999809265|1|2023-04-29|15/12/2022|-0.02||10950000000||3.2699999809265|1
2023-05-28 13:44:23|07049|1162056|603068|4.46B|4460000000|29.68|4199678|0.13|17|2023-04-27|15/03/2023|-0.24||159100000||29.079999923706|1|2023-04-27|15/12/2022|-0.77||188700000||29.079999923706|1
2023-05-28 13:44:29|07050|1156734|603719|11.44B|11440000000|28.75|2106197|23.28|18|2023-09-01|15/06/2023||0.34|||28.75|1|2023-04-28|15/03/2023|0.37|0.3|2390000000|2380000000|32.709999084473|1
2023-05-28 13:44:34|07051|102958|600681|6.15B|6150000000|4.59|3967240|3.38|27|2023-08-02|15/06/2023|||||4.5900001525879|1|2023-04-29|15/03/2023|0.13||1860000000||4.2800002098083|1
2023-05-28 13:44:41|07052|1081714|603596|29.3B|29300000000|71.15|4795683|12.58|28|2023-08-31|15/06/2023||0.5|||71.150001525879|1|2023-04-28|15/03/2023|0.41|0.41|1500000000|1500000000|62.860000610352|1
2023-05-28 13:44:46|07053|101008|600980|2.91B|2910000000|15.38|2906278|6.07|25|2023-04-26|15/03/2023|0.12||211300000||13.699999809265|1|2023-03-31|15/12/2022|0.1||215300000||14.85000038147|1
2023-05-28 13:44:51|07054|100663|600510|5.98B|5980000000|5.91|7257420|-34.04|26|2023-08-22|15/06/2023|||||5.9099998474121|1|2023-04-25|15/12/2022|0.34||6460000000||6.4400000572205|1
2023-05-28 13:44:57|07055|100513|600299|21.7B|21700000000|8.09|5693407|-14.48|27|2023-07-27|15/06/2023||0.1476||4020000000|8.0900001525879|1|2023-04-27|15/03/2023|0.1262|0.1262|3450000000|3450000000|9.039999961853|1
2023-05-28 13:45:02|07056|1159375|601696|30.17B|30170000000|10.86|39213868|-8.59|18|2023-04-28|15/03/2023|0.09||684400000||10.489999771118|1|2023-04-28|15/12/2022|0.01||704200000||10.489999771118|1
2023-05-28 13:45:08|07057|101162|603167|3.34B|3340000000|7.11|3594339|0.99|27|2023-08-24|15/06/2023|||||7.1100001335144|1|2023-04-26|15/03/2023|0.06||322300000||7.2399997711182|1
2023-05-28 13:45:13|07058|994592|603727|3.15B|3150000000|11.18|4000180|-5.41|26|2023-07-31|15/06/2023|||||11.180000305176|1|2023-04-22|15/12/2022|-0||908600000||12.85000038147|1
2023-05-28 13:45:18|07059|994621|603936|7.48B|7480000000|11.87|18368850|20.63|26|2023-08-23|15/06/2023||0.11||897600000|11.869999885559|1|2023-04-29|15/03/2023|0.04|0.04|645160000|645160000|12.14999961853|1
2023-05-28 13:45:26|07060|100738|600597|15.55B|15550000000|11.28|9789574|-3.42|28|2023-08-29|15/06/2023||0.13||7740000000|11.279999732971|1|2023-04-28|15/03/2023|0.14|0.14|7070000000|7070000000|10.239999771118|1
2023-05-28 13:45:32|07061|102960|600708|4.79B|4790000000|2.15|12980191|-17.62|26|2023-04-28|15/03/2023|||2010000000||2.1800000667572|1|2023-04-15|15/12/2022|0.03||3860000000||2.2999999523163|1
2023-05-28 13:45:37|07062|101074|601339|8.91B|8910000000|6.01|8188114|2.56|28|2023-07-28|15/06/2023|||||6.0100002288818|1|2023-04-29|15/03/2023|0.06||1490000000||6.2199997901917|1
2023-05-28 13:45:43|07063|100479|600258|22.03B|22030000000|19.69|13729135|-8.5|28|2023-08-31|15/06/2023||0.1295||1750000000|19.690000534058|1|2023-04-28|15/03/2023|0.07|-0.1743|1660000000|1660000000|21.540000915527|1
2023-05-28 13:45:49|07064|100622|600455|1.38B|1380000000|22.16|1356116|16.33|25|2023-04-20|15/03/2023|0.01||63490000||23.229999542236|1|2023-03-24|15/12/2022|0.11||62450000||25.049999237061|1
2023-05-28 13:45:55|07065|100826|600707|16.65B|16650000000|4.64|25112233|6.91|26|2023-04-27|15/03/2023|-0.13||2260000000||4.4400000572205|1|2023-04-19|15/12/2022|-0.15||2470000000||4.8000001907349|1
2023-05-28 13:46:01|07066|1054840|601108|34.87B|34870000000|7.51|35554597|5.03|25|2023-04-27|15/03/2023|0.1||1790000000||7.3299999237061|1|2023-04-27|15/12/2022|0.09||1280000000||7.3299999237061|1
2023-05-28 13:46:07|07067|101071|601311|10.84B|10840000000|9.24|14118290|2.1|28|2023-08-24|15/06/2023|||||9.2399997711182|1|2023-04-25|15/03/2023|0.14||3300000000||9.3500003814697|1
2023-05-28 13:46:12|07068|100474|600230|6.07B|6070000000|14.52|7493184|2.11|26|2023-04-28|15/03/2023|0.17||1150000000||16.700000762939|1|2023-04-26|15/12/2022|0.58||1450000000||15.760000228882|1
2023-05-28 13:46:18|07069|1052655|603106|2.85B|2850000000|5.47|12821964|14.44|25|2023-04-25|15/03/2023|-0.06||118700000||5.460000038147|1|2023-04-25|15/12/2022|-0.14||190800000||5.460000038147|1
2023-05-28 13:46:23|07070|100412|600180|6.4B|6400000000|6.12|9711708|-27.74|26|2023-04-27|15/12/2022|0.07||18220000000||5.7300000190735|1|2023-04-27|15/03/2023|0.19||10760000000||5.7300000190735|1
2023-05-28 13:46:29|07071|942820|601016|24.86B|24860000000|3.84|45254469|-12.73|25|2023-04-28|15/03/2023|0.06||1270000000||3.8199999332428|1|2023-03-31|15/12/2022|0.08|0.0266|1380000000||3.8399999141693|1
2023-05-28 13:46:35|07072|994544|603098|11.38B|11380000000|21.13|1294301|-34.76|25|2023-08-29|15/06/2023||0.1111||2240000000|21.129999160767|1|2023-04-29|15/12/2022|-0.0866|0.2003|1490000000|1580000000|24.590000152588|1
2023-05-28 13:46:40|07073|996063|601375|14.26B|14260000000|3.77|31184789|-3.33|25|2023-04-21|15/03/2023|0.02||463520000||3.9500000476837|1|2023-03-29|15/12/2022|||433500000||3.8199999332428|1
2023-05-28 13:46:46|07074|942815|600850|16.26B|16260000000|23.74|10504919|26.54|25|2023-04-25|15/12/2022|0.36||2970000000||26.159999847412|1|2023-04-25|15/03/2023|0.07||1970000000||26.159999847412|1
2023-05-28 13:46:51|07075|996182|603615|2.07B|2070000000|8.54|1417201|20.45|25|2023-04-25|15/03/2023|0.01||167000000||7.5|1|2023-03-17|15/12/2022|-0.04||178300000||8.2700004577637|1
2023-05-28 13:46:57|07076|100815|600697|1.98B|1980000000|12.42|2075427|-10.97|26|2023-04-29|15/03/2023|0.06||1940000000||12.729999542236|1|2023-04-13|15/12/2022|-0.64||1470000000||11.89999961853|1
2023-05-28 13:47:03|07077|942824|603099|2.55B|2550000000|9.58|4901140|19.9|27|2023-08-25|15/06/2023|||||9.579999923706|1|2023-04-20|15/03/2023|-0.02||70000000||10.689999580383|1
2023-05-28 13:47:08|07078|100856|600742|6.08B|6080000000|8.18|5129150|-9.41|26|2023-08-25|15/06/2023|||||8.1800003051758|1|2023-04-29|15/12/2022|0.16||5230000000||8.1099996566772|1
2023-05-28 13:47:13|07079|100543|600333|3.04B|3040000000|4.99|3413103|2.89|26|2023-04-28|15/03/2023|-0.09||657400000||4.8400001525879|1|2023-04-28|15/12/2022|0.04||649600000||4.8400001525879|1
2023-05-28 13:47:20|07080|100389|600148|2.01B|2010000000|14.21|1277368|-12.61|25|2023-04-26|15/03/2023|-0.07||137500000||13.39999961853|1|2023-04-26|15/12/2022|-0.02||87870000||13.39999961853|1
2023-05-28 13:47:26|07081|100652|600496|7.71B|7710000000|3.83|21942745|-14.32|28|2023-08-28|15/06/2023||0.1318||5520000000|3.829999923706|1|2023-04-28|15/03/2023|0.0896|0.0898|3710000000|3710000000|3.9500000476837|1
2023-05-28 13:47:31|07082|100869|600757|12.03B|12030000000|9.91|39984288|77.28|27|2023-08-25|15/06/2023|||||9.9099998474121|1|2023-04-27|15/03/2023|0.32||2020000000||7.8800001144409|1
2023-05-28 13:47:37|07083|996067|603035|7.22B|7220000000|19.01|6859951|24.41|25|2023-08-21|15/06/2023|||||19.010000228882|1|2023-04-28|15/03/2023|0.24||845000000||17.680000305176|1
2023-05-28 13:47:43|07084|100684|600525|7.44B|7440000000|5.66|17847118|28.93|26|2023-04-29|15/03/2023|||||5.75|1|2023-04-28|15/12/2022|||||5.460000038147|1
2023-05-28 13:47:48|07085|945174|603698|8.11B|8110000000|15.14|3606621|20.83|26|2023-04-28|15/03/2023|0.06||515300000||14.460000038147|1|2023-04-21|15/12/2022|0.13||1360000000||14.460000038147|1
2023-05-28 13:47:54|07086|1162042|605288|2.89B|2890000000|41.18|554867|22.23|15|2023-08-23|15/06/2023|||||41.180000305176|1|2023-04-29|15/03/2023|||||36.810001373291|1
2023-05-28 13:47:59|07087|1057308|603655|2.87B|2870000000|27.11|1369174|69.44|25|2023-04-25|15/03/2023|0.02||39240000||28.219999313354|1|2023-04-25|15/12/2022|0.06||53360000||28.219999313354|1
2023-05-28 13:48:04|07088|994550|603203|8.03B|8030000000|32.16|1237941|49.69|26|2023-04-29|15/12/2022|0.21||238000000||30.319999694824|1|2023-04-29|15/03/2023|0.22||216000000||30.319999694824|1
2023-05-28 13:48:09|07089|994602|603819|3.27B|3270000000|15.03|967025|13.18|23|2022-10-28|15/09/2022|-0.04||332900000||14.260000228882|1|2022-08-29|15/06/2022|0.04||425800000||18.129999160767|1
2023-05-28 13:48:15|07090|948391|603158|3.52B|3520000000|7.18|8239111|5.48|26|2023-08-25|15/06/2023|||||7.1799998283386|1|2023-04-29|15/03/2023|0.08||677300000||6.9099998474121|1
2023-05-28 13:48:21|07091|101118|601799|30.94B|30940000000|108.32|1515945|-27.59|27|2023-08-25|15/06/2023||0.9523||2680000000|108.31999969482|1|2023-04-28|15/03/2023|0.8541|0.9314|1920000000|2110000000|110.95999908447|1
2023-05-28 13:48:26|07092|1043310|603776|3.45B|3450000000|15.01|4771631|17.45|25|2023-04-27|15/03/2023|0.04||124700000||13.979999542236|1|2023-04-20|15/12/2022|-0.69||135200000||15.329999923706|1
2023-05-28 13:48:32|07093|100973|600880|6.24B|6240000000|5.71|49193844|1.78|25|2023-08-25|15/06/2023|||||5.710000038147|1|2023-04-28|15/12/2022|||140100000||6.0799999237061|1
2023-05-28 13:48:37|07094|1162079|603053|8.92B|8920000000|10.04|2446033|9.97|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2023-05-28 13:48:42|07095|1056012|603809|3.69B|3690000000|9.37|2354709|-26.8|26|2023-08-16|15/06/2023|||||9.3699998855591|1|2023-04-21|15/12/2022|0.12||399500000||10.64999961853|1
2023-05-28 13:48:48|07096|100556|600353|6.83B|6830000000|8.24|12121428|69.65|25|2023-04-27|15/03/2023|0.03||256000000||9.2000036239624|1|2023-04-11|15/12/2022|0.08||335500000||9.6785745620728|1
2023-05-28 13:48:53|07097|100828|600711|15.11B|15110000000|4.81|36102366|-35|26|2023-04-29|15/03/2023|0.01||6180000000||5.2399997711182|1|2023-04-20|15/12/2022|-0.28||6110000000||5.8699998855591|1
2023-05-28 13:48:59|07098|100329|600078|6.04B|6040000000|9.11|7646439|-25.75|26|2023-04-29|15/03/2023|0.03||811800000||10.029999732971|1|2023-03-29|15/12/2022|0.01||887000000||11.470000267029|1
2023-05-28 13:49:05|07099|101016|600988|26.51B|26510000000|15.93|33182479|-2.51|26|2023-07-31|15/06/2023|||||15.930000305176|1|2023-04-29|15/03/2023|0.05||1590000000||16.569999694824|1
2023-05-28 13:49:10|07100|100972|600879|21.94B|21940000000|8.07|55696415|26.89|25|2023-04-29|15/03/2023|0.07||4460000000||7.75|1|2023-03-31|15/12/2022|0.04||5190000000||7.8899998664856|1
2023-05-28 13:49:16|07101|1095973|601068|14.41B|14410000000|5.36|42853979|15.52|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2023-05-28 13:49:22|07102|101139|601965|20.25B|20250000000|20.15|9526720|38.97|25|2023-04-22|15/12/2022|0.2|0.3|1140000000||24.180000305176|1|2023-04-22|15/03/2023|0.15||707000000||24.180000305176|1
2023-05-28 13:49:28|07103|100572|600372|66.69B|66690000000|14.87|26706067|-27.82|28|2023-08-28|15/06/2023||0.1063||3150000000|14.869999885559|1|2023-04-29|15/03/2023|0.0284|0.0284|2470000000|2620000000|15.289999961853|1
2023-05-28 13:49:34|07104|1162066|603220|4.74B|4740000000|14.25|7168500|20.87|18|2023-07-27|15/06/2023|||||14.25|1|2023-04-28|15/03/2023|0.07||559000000||13.159999847412|1
2023-05-28 13:49:39|07105|994540|603060|8.89B|8890000000|12.18|2406712|13.57|26|2023-08-25|15/06/2023||0.1208||1040000000|12.180000305176|1|2023-04-28|15/03/2023|-0.0316|-0.0316|468000000|467310000|11.89999961853|1
2023-05-28 13:49:45|07106|101132|601898|102.54B|102540000000|8.51|32737834|-17.38|28|2023-08-24|15/06/2023||0.415||106952000000|8.5100002288818|1|2023-04-27|15/03/2023|0.54|0.44|59160000000|59158000000|8.5600004196167|1
2023-05-28 13:49:50|07107|101144|601918|10.78B|10780000000|4.16|20337133|-24.5|27|2023-08-25|15/06/2023|||||4.1599998474121|1|2023-04-29|15/03/2023|0.24||2900000000||4.1500000953674|1
2023-05-28 13:49:56|07108|100414|600150|124.42B|124420000000|27.82|90951951|55.25|27|2023-08-25|15/06/2023|||||27.819999694824|1|2023-04-28|15/12/2022|-0.29||20970000000||26.690000534058|1
2023-05-28 13:50:02|07109|100384|600138|9.03B|9030000000|12.48|20531303|15.45|27|2023-08-28|15/06/2023||0.135||2572000000|12.479999542236|1|2023-04-29|15/03/2023|-0.0066|-0.095|1660000000||14.180000305176|1
2023-05-28 13:50:08|07110|942599|603018|6.22B|6220000000|9.31|26333111|-3.02|27|2023-08-21|15/06/2023||0.4225||2620000000|9.3100004196167|1|2023-04-26|15/12/2022|0.49|0.5432|2550000000|3090000000|8.8500003814697|1
2023-05-28 13:50:13|07111|100362|600115|93.9B|93900000000|4.72|35769708|0.21|28|2023-09-01|15/06/2023||-0.2053||20400000000|4.7199997901917|1|2023-04-28|15/03/2023|-0.17|0.01|22260000000|26070000000|5.1100001335144|1
2023-05-28 13:50:20|07112|100803|600675|15.72B|15720000000|2.6|13154798|-19.25|25|2023-04-29|15/03/2023|-0.05||387800000||2.7300000190735|1|2023-03-30|15/12/2022|0.08||710100000||2.7999999523163|1
2023-05-28 13:50:25|07113|994508|600977|26.14B|26140000000|14|37084191|31.21|26|2023-09-01|15/06/2023||0.05||828570000|14|1|2023-04-26|15/12/2022|-0.115|0.07|688000000|7130000000|15.640000343323|1
2023-05-28 13:50:30|07114|101045|601106|22.9B|22900000000|3.34|57779468|13.99|26|2023-04-28|15/12/2022|||5070000000||3.3800001144409|1|2023-04-28|15/03/2023|0.01||4500000000||3.3800001144409|1
2023-05-28 13:50:36|07115|100549|600340|8.72B|8720000000|2.24|44927528|-33.92|27|2023-04-29|15/03/2023|0.19||5880000000||2.210000038147|1|2023-04-29|15/12/2022|0.81|2.3|9960000000|58860000000|2.210000038147|1
2023-05-28 13:50:41|07116|996065|601881|89.93B|89930000000|11.39|79453515|28.85|27|2023-08-29|15/06/2023||0.21|||11.390000343323|1|2023-04-27|15/03/2023|0.19|0.21|8700000000||9.7700004577637|1
2023-05-28 13:50:48|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||9.9300003051758|1|2022-04-01|15/12/2021|||||9.9300003051758|1
2023-05-28 13:50:54|07118|100511|600297|16.68B|16680000000|2.08|41313357|-22.39|26|2023-08-25|15/06/2023||0.05||34980000000|2.079999923706|1|2023-04-29|15/03/2023|0.07|0.04|31400000000|25190000000|2.1199998855591|1
2023-05-28 13:50:59|07119|101050|601118|19.3B|19300000000|4.51|31437555|-1.96|27|2023-04-28|15/03/2023|-0.01||5860000000||4.5799999237061|1|2023-04-22|15/12/2022|0.05||4920000000||4.6100001335144|1
2023-05-28 13:51:04|07120|942810|600730|3.87B|3870000000|6.60|26549860|15.79|26|2023-04-25|15/03/2023|-0.02||28670000||5.8000001907349|1|2023-04-21|15/12/2022|-0.16||21030000||6.0599999427795|1
2023-05-28 13:51:10|07121|100429|600195|12.89B|12890000000|12.62|11149947|5.61|26|2023-08-29|15/06/2023||0.1574||1880000000|12.619999885559|1|2023-04-29|15/03/2023|0.14|0.138|1060000000|1060000000|13|1
2023-05-28 13:51:15|07122|101130|601888|270.4B|270400000000|130.7|13297332|-20.76|27|2023-09-04|15/06/2023||1.24||20460000000|130.69999694824|1|2023-04-27|15/03/2023|1.11|1.12|20770000000|19920000000|162|1
2023-05-28 13:51:21|07123|100408|600176|54.36B|54360000000|13.58|23286577|-14.05|28|2023-08-23|15/06/2023||0.45|||13.579999923706|1|2023-04-21|15/03/2023|0.23|0.3|3670000000||15.539999961853|1
2023-05-28 13:51:26|07124|1009372|603505|14.36B|14360000000|33.30|3253451|47.58|26|2023-08-11|15/06/2023|||||33.299999237061|1|2023-04-21|15/12/2022|0.16||397100000||34.779998779297|1
2023-05-28 13:51:31|07125|100874|600764|18.63B|18630000000|26.21|7295314|14.5|26|2023-04-27|15/12/2022|0.5||1730000000||26.290000915527|1|2023-04-27|15/03/2023|0.02||436800000||26.290000915527|1
2023-05-28 13:51:37|07126|1162087|603967|3.18B|3180000000|9.16|2530668|-15.73|17|2023-04-19|15/03/2023|0.15||1590000000||10.069999694824|1|2023-03-29|15/12/2022|0.14||2090000000||10.090000152588|1
2023-05-28 13:51:42|07127|100670|600511|28.75B|28750000000|38.11|7794251|36.59|28|2023-08-24|15/06/2023|||||38.110000610352|1|2023-04-25|15/03/2023|0.55||11230000000|11230000000|39.950000762939|1
2023-05-28 13:51:48|07128|100325|600056|20.69B|20690000000|13.83|33088022|-6.96|26|2023-04-29|15/12/2022|-0.02||10680000000||14.229999542236|1|2023-04-29|15/03/2023|0.18||12530000000||14.229999542236|1
2023-05-28 13:51:53|07129|101128|601872|46.56B|46560000000|5.73|54668298|-5.76|27|2023-08-31|15/06/2023||0.1|||5.7300000190735|1|2023-04-29|15/03/2023|0.14|0.14|5880000000|5880000000|6.6300001144409|1
2023-05-28 13:51:59|07130|101021|600999|112.09B|112090000000|13.92|18254941|7.99|28|2023-08-31|15/06/2023||0.26|||13.920000076294|1|2023-04-28|15/03/2023|0.24|0.26|4760000000|4760000000|13.710000038147|1
2023-05-28 13:52:05|07131|101168|603993|106.13B|106130000000|5.25|142733516|10.53|28|2023-08-28|15/06/2023||0.04|||5.25|1|2023-04-28|15/03/2023|0.015|0.02|44280000000||5.8899998664856|1
2023-05-28 13:52:10|07132|101049|601117|51.44B|51440000000|8.42|99498341|-9.66|27|2023-08-31|15/06/2023||0.31|||8.420000076294|1|2023-04-29|15/03/2023|0.2|0.2|42800000000|42800000000|10.590000152588|1
2023-05-28 13:52:16|07133|954957|601985|131.71B|131710000000|6.98|112672241|-4.12|27|2023-08-25|15/06/2023||0.16|||6.9800000190735|1|2023-04-29|15/03/2023|0.16|0.16|17890000000|17890000000|6.9000000953674|1
2023-05-28 13:52:21|07134|100681|600536|36.61B|36610000000|55.33|25020467|88.49|26|2023-04-29|15/03/2023|-0.31||1220000000||56.909999847412|1|2023-04-28|15/12/2022|1.34||4060000000||57.479999542236|1
2023-05-28 13:52:26|07135|100366|600111|86.4B|86400000000|23.9|31270964|-29.83|28|2023-08-25|15/06/2023||0.4887||11490000000|23.89999961853|1|2023-04-29|15/03/2023|0.4399|0.4399|11250000000|11250000000|25.159999847412|1
2023-05-28 13:52:32|07136|994520|601611|25.33B|25330000000|8.39|24414777|-0.12|26|2023-04-28|15/03/2023|0.17||28930000000||8.6199998855591|1|2023-04-28|15/12/2022|0.1||21860000000||8.6199998855591|1
2023-05-28 13:52:37|07137|101121|601808|55.69B|55690000000|14.31|9175339|-0.97|28|2023-08-23|15/06/2023||0.15|||14.310000419617|1|2023-04-27|15/03/2023|0.0847|0.13|8460000000||16.139999389648|1
2023-05-28 13:52:43|07138|100548|600339|22B|22000000000|3.94|143615749|31.33|26|2023-04-28|15/03/2023|0.04||14990000000||4.5500001907349|1|2023-04-21|15/12/2022|-0.03||26100000000||4.5199999809265|1
2023-05-28 13:52:48|07139|1043298|601949|21.14B|21140000000|11.6|63609949|136.73|25|2023-04-29|15/12/2022|0.2||2520000000||9.960000038147|1|2023-04-29|15/03/2023|0.02||1020000000||9.960000038147|1
2023-05-28 13:52:53|07140|100685|600528|21.02B|21020000000|9.46|30813082|12.89|26|2023-04-29|15/03/2023|0.24||7440000000||10.619999885559|1|2023-03-28|15/12/2022|0.17||8490000000||9.6800003051758|1
2023-05-28 13:52:59|07141|100373|600125|7.94B|7940000000|6.08|39208092|14.72|28|2023-09-01|15/06/2023||0.1059||3900000000|6.0799999237061|1|2023-04-29|15/03/2023|0.1513|0.1513|3340000000|3340000000|6.2399997711182|1
2023-05-28 13:53:05|07142|100768|600636|6.04B|6040000000|13.78|26971568|78.27|25|2023-04-29|15/03/2023|0.01||57460000||11.89999961853|1|2023-04-29|15/12/2022|0.15|0.19|219100000||11.89999961853|1
2023-05-28 13:53:10|07143|102088|600217|6.97B|6970000000|5.02|11524459|9.85|27|2023-08-22|15/06/2023|||||5.0199999809265|1|2023-04-29|15/03/2023|-0.01||736600000||4.9299998283386|1
2023-05-28 13:53:17|07144|102084|600062|19.54B|19540000000|18.79|20359328|-44.49|28|2023-08-24|15/06/2023|||||18.790000915527|1|2023-04-28|15/03/2023|0.36||2740000000||21.559999465942|1
2023-05-28 13:53:22|07145|1162035|601698|73.21B|73210000000|17.33|85853120|60.91|16|2023-04-28|15/03/2023|0.03||596600000||17.360000610352|1|2023-04-27|15/12/2022|0.1||815100000||18.040000915527|1
2023-05-28 13:53:27|07146|996064|601858|29.18B|29180000000|36.91|35296321|364.86|26|2023-04-29|15/03/2023|0.05||450400000||41.529998779297|1|2023-04-29|15/12/2022|0.24||1000000000||41.529998779297|1
2023-05-28 13:53:32|07147|1082120|601066|198.57B|198570000000|25.5|18226082|14.45|24|2023-08-25|15/06/2023||0.37||9287000000|25.5|1|2023-04-23|15/03/2023|0.28|0.36|6700000000|8885000000|24.729999542236|1
2023-05-28 13:53:38|07148|101140|601989|103.52B|103520000000|4.54|199993842|27.17|27|2023-04-28|15/12/2022|-0.04||18190000000||4.5999999046326|1|2023-04-28|15/03/2023|||6820000000||4.5999999046326|1
2023-05-28 13:53:44|07149|100638|600482|39.71B|39710000000|18.38|18892791|21|27|2023-04-28|15/12/2022|0.02||12310000000||17.420000076294|1|2023-04-28|15/03/2023|0.02||9160000000||17.420000076294|1
2023-05-28 13:53:49|07150|101041|601098|22.63B|22630000000|12.6|19800383|25.5|27|2023-08-31|15/06/2023||0.228||3310000000|12.60000038147|1|2023-04-25|15/03/2023|0.19|0.1491|2660000000|2660000000|12.659999847412|1
2023-05-28 13:53:55|07151|100298|600029|104.64B|104640000000|6.32|49069487|0|28|2023-08-29|15/06/2023||-0.4902||46840000000|6.3200001716614|1|2023-04-28|15/03/2023|-0.1|0.12|34060000000|35560000000|7.5999999046326|1
2023-05-28 13:54:00|07152|100367|600118|30.83B|30830000000|26.07|44911051|32.94|27|2023-08-25|15/06/2023|||||26.069999694824|1|2023-04-28|15/03/2023|0.04||1340000000||26.090000152588|1
2023-05-28 13:54:05|07153|100393|600158|9.76B|9760000000|10.17|23360368|33.99|26|2023-04-24|15/03/2023|-0.05||236700000||9.710000038147|1|2023-04-24|15/12/2022|0.06||599100000||9.710000038147|1
2023-05-28 13:54:10|07154|1164175|600956|31.40B|31400000000|9.36|4188388|-20.48|15|2023-04-28|15/03/2023|0.2||6560000000||9.0299997329712|1|2023-03-23|15/12/2022|0.145||5510000000||9.5|1
2023-05-28 13:54:16|07155|100339|600088|5.58B|5580000000|14.04|18310470|64.02|26|2023-04-29|15/03/2023|0.01||151100000||11.869999885559|1|2023-04-21|15/12/2022|0.01||649100000||11.529999732971|1
2023-05-28 13:54:22|07156|101154|603005|14.94B|14940000000|22.91|43379502|19.82|28|2023-08-14|15/06/2023|||||22.909999847412|1|2023-04-28|15/03/2023|0.04||223200000||22.389999389648|1
2023-05-28 13:54:27|07157|100280|600007|19.17B|19170000000|19.03|3158243|25.86|26|2023-04-29|15/03/2023|0.32||958000000||18.540000915527|1|2023-03-29|15/12/2022|0.25||846000000||16.950000762939|1
2023-05-28 13:54:33|07158|101063|601179|27.32B|27320000000|5.33|82361566|18.44|27|2023-04-21|15/12/2022|0.03||4860000000||5.5300002098083|1|2023-04-21|15/03/2023|0.04||4730000000||5.5300002098083|1
2023-05-28 13:54:39|07159|1155894|601916|144.74B|144740000000|2.85|85354648|-12.58|18|2023-08-28|15/06/2023||0.2|||2.8800001144409|1|2023-04-25|15/03/2023|0.26|0.2|15780000000||2.9500000476837|1
2023-05-28 13:54:44|07160|1162076|601512|13.62B|13620000000|9.09|6701058|1.34|18|2023-08-24|15/06/2023||0.2|||9.0900001525879|1|2023-04-28|15/03/2023|0.28|0.38|930000000|930000000|9.2399997711182|1
2023-05-28 13:54:49|07161|102956|600373|20.80B|20800000000|15.27|39014274|43.92|28|2023-08-30|15/06/2023||0.3944||2700000000|15.270000457764|1|2023-04-28|15/03/2023|0.32|0.3064|2490000000|2810000000|16.239999771118|1
2023-05-28 13:54:54|07162|100755|600618|8.41B|8410000000|8.92|2632304|-29.43|27|2023-08-24|15/06/2023|||||8.920000076294|1|2023-04-29|15/03/2023|0.16||1650000000||9.5500001907349|1
2023-05-28 13:55:00|07163|100380|600132|45.09B|45090000000|93.17|3839109|-20.14|28|2023-08-17|15/06/2023||0.92||4680000000|93.169998168945|1|2023-04-28|15/12/2022|0.17|0.0815|1860000000|1870000000|105.87000274658|1
2023-05-28 13:55:06|07164|942825|603100|15.79B|15790000000|39.99|2202736|150.25|25|2023-04-29|15/12/2022|0.45||1720000000||40.180000305176|1|2023-04-29|15/03/2023|0.36||1560000000||40.180000305176|1
2023-05-28 13:55:11|07165|996555|600939|6.69B|6690000000|3.52|12746260|-28.74|25|2023-04-27|15/03/2023|0.03||11010000000||3.7599999904633|1|2023-04-26|15/12/2022|-0.38||9620000000||3.8099999427795|1
2023-05-28 13:55:17|07166|100851|600729|12.24B|12240000000|30.53|2573432|42.6|26|2023-04-29|15/03/2023|1.17|1.16|5110000000|5110000000|29.569999694824|1|2023-04-08|15/12/2022|0.11|0.43|3810000000|2450000000|26.879999160767|1
2023-05-28 13:55:23|07167|100710|600565|3.81B|3810000000|1.53|19736878|-32|26|2023-08-24|15/06/2023|||||1.5299999713898|1|2023-04-28|15/03/2023|-0.04||4470000000||1.7699999809265|1
2023-05-28 13:55:28|07168|100621|600452|20.94B|20940000000|19.08|9765758|73.98|26|2023-08-04|15/06/2023|||||19.079999923706|1|2023-04-28|15/03/2023|0.13||||18|1
2023-05-28 13:55:34|07169|100496|600279|5B|5000000000|4.21|10279055|-1.64|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2023-05-28 13:55:40|07170|942818|600917|11.85B|11850000000|7.54|2817500|6.95|27|2023-04-29|15/03/2023|-0.03||2590000000||7.3600001335144|1|2023-04-27|15/12/2022|0.02||2490000000||7.25|1
2023-05-28 13:55:46|07171|101025|601005|12.21B|12210000000|1.410|42888647|-24.6|26|2023-04-27|15/03/2023|-0.01||10470000000||1.4800000190735|1|2023-03-31|15/12/2022|-0.08||10900000000||1.5700000524521|1
2023-05-28 13:55:52|07172|1010705|603758|4.05B|4050000000|9.60|4177846|30.79|25|2023-04-21|15/03/2023|0.14||330500000||10.5|1|2023-04-18|15/12/2022|0.17||408000000||10.89999961853|1
2023-05-28 13:55:58|07173|100355|600106|6.05B|6050000000|4.55|9163988|10.44|26|2023-04-28|15/03/2023|0.02||28900000||4.8400001525879|1|2023-04-28|15/12/2022|0.05||30590000||4.8400001525879|1
2023-05-28 13:56:04|07174|1155475|601077|39.90B|39900000000|3.95|68858894|2.33|28|2023-08-31|15/06/2023||0.33|||3.9500000476837|1|2023-04-27|15/03/2023|0.35|0.18|7280000000||3.8099999427795|1
2023-05-28 13:56:08|07175|1162153|601827|12.79B|12790000000|7.62|5784206|10.6|16|2023-08-17|15/06/2023||0.19|||7.6199998855591|1|2023-04-29|15/03/2023|0.21|0.21|1550000000||7.5199999809265|1
2023-05-28 13:56:14|07176|994511|601127|39.56B|39560000000|26.46|20712039|-43.98|26|2023-04-29|15/03/2023|-0.42||5090000000||29.520000457764|1|2023-04-29|15/12/2022|-0.77|-0.71|10980000000|14090000000|29.520000457764|1
2023-05-28 13:56:19|07177|100378|600129|37.47B|37470000000|67.29|8329954|259.84|27|2023-08-18|15/06/2023|||||67.290000915527|1|2023-04-28|15/03/2023|0.42||4430000000||44.900001525879|1
2023-05-28 13:56:25|07178|100352|600116|17.38B|17380000000|9.09|14124431|-6.19|27|2023-08-04|15/06/2023|||||9.0900001525879|1|2023-04-26|15/03/2023|-0.02||||8.9300003051758|1
2023-05-28 13:56:32|07179|100945|600847|1.88B|1880000000|12.28|1774580|-18.46|26|2023-04-28|15/03/2023|-0.02||133800000||11.159999847412|1|2023-04-25|15/12/2022|-0.05||142300000||11.060000419617|1
2023-05-28 13:56:38|07180|101039|601158|27.41B|27410000000|5.71|9071628|0.53|27|2023-08-14|15/06/2023||0.12|||5.710000038147|1|2023-04-29|15/03/2023|0.09|0.09|1660000000||5.5|1
2023-05-28 13:56:43|07181|945168|603601|4.37B|4370000000|4.28|9222144|-25.31|26|2023-08-23|15/06/2023|||||4.2800002098083|1|2023-04-26|15/12/2022|0.01|0.04|420000000|464420000|4.6999998092651|1
2023-05-28 13:56:49|07182|1043311|603976|2.98B|2980000000|19.70|543256|-12.41|25|2023-04-26|15/03/2023|0.09||225600000||18.14999961853|1|2023-04-26|15/12/2022|0.15||205800000||18.14999961853|1
2023-05-28 13:56:54|07183|1056003|603083|19B|19000000000|70.85|60263800|618.56|25|2023-04-28|15/03/2023|0.27||1070000000||57.970001220703|1|2023-04-18|15/12/2022|0.37||948300000||43.400001525879|1
2023-05-28 13:56:59|07184|100788|600657|12.09B|12090000000|4.24|19488048|-31.39|26|2023-04-27|15/03/2023|0.01||1290000000||4.460000038147|1|2023-03-28|15/12/2022|0.04||6360000000||4.7399997711182|1
2023-05-28 13:57:05|07185|1052662|603367|7.2B|7200000000|15.96|4424377|38.18|25|2023-04-26|15/03/2023|0.34||1130000000||14.470000267029|1|2023-03-30|15/12/2022|0.12||1150000000||14.810000419617|1
2023-05-28 13:57:10|07186|101093|601608|17.31B|17310000000|3.99|33522838|13.35|26|2023-04-25|15/03/2023|0.02||2170000000||3.8599998950958|1|2023-03-17|15/12/2022|-0.01||2060000000||3.8099999427795|1
2023-05-28 13:57:16|07187|100307|600067|3.88B|3880000000|2.79|10124969|-21.85|26|2023-04-29|15/03/2023|-0.01||1950000000||3.0199999809265|1|2023-04-12|15/12/2022|0.03||2100000000||3.1400001049042|1
2023-05-28 13:57:21|07188|996084|603628|4.21B|4210000000|15.36|3275790|27.47|25|2023-04-28|15/03/2023|0.18||362000000||14.159999847412|1|2023-04-28|15/12/2022|0.15||423100000||14.159999847412|1
2023-05-28 13:57:27|07189|100894|600787|12.22B|12220000000|5.63|44309178|-6.17|26|2023-04-29|15/03/2023|0.04||14830000000||6.0500001907349|1|2023-04-15|15/12/2022|0.08||18270000000||6.0500001907349|1
2023-05-28 13:57:32|07190|1162067|600968|32.53B|32530000000|3.2|47895625|19.4|17|2023-04-29|15/03/2023|0.04||9540000000|9540000000|3.6900000572205|1|2023-04-11|15/12/2022|0.06|0.22|16420000000|47326000000|3.420000076294|1
2023-05-28 13:57:39|07191|100852|600737|17.09B|17090000000|7.99|40524889|-1.36|26|2023-04-29|15/03/2023|0.13||4800000000||8.6999998092651|1|2023-04-22|15/12/2022|-0.01||7070000000||8.5200004577637|1
2023-05-28 13:57:44|07192|997534|603908|3.12B|3120000000|47.02|1934565|-45.92|25|2023-04-27|15/12/2022|0.16||279000000||57.040000915527|1|2023-04-27|15/03/2023|0.48||341500000|343000000|57.040000915527|1
2023-05-28 13:57:50|07193|101145|601919|167.13B|167130000000|10.98|87957191|-29.07|28|2023-09-01|15/06/2023||0.27||46900000000|10.979999542236|1|2023-04-28|15/03/2023|0.44|0.27|47350000000|58450000000|10.960000038147|1
2023-05-28 13:57:56|07194|101124|601866|28.1B|28100000000|2.520|52885605|-20|27|2023-04-28|15/03/2023|0.03||3560000000||2.5699999332428|1|2023-03-31|15/12/2022|0.02||6630000000||2.4800000190735|1
2023-05-28 13:58:02|07195|100295|600026|47.51B|47510000000|11.38|41612838|16.6|27|2023-04-28|15/03/2023|0.2297|0.23|5630000000|5000000000|13.10000038147|1|2023-03-30|15/12/2022|0.15|0.15|6260000000||13.479999542236|1
2023-05-28 13:58:07|07196|100611|600428|14.06B|14060000000|6.55|44768861|32.86|26|2023-04-28|15/03/2023|0.18||2970000000||7.0199999809265|1|2023-03-30|15/12/2022|0.02||2980000000||6.7199997901917|1
2023-05-28 13:58:13|07197|102097|600890|208.51M|208510000|0.36|17415380|16.13|21|2022-04-28|15/12/2021|-0.02||499600||0.87000000476837|1|2022-04-28|15/03/2022|-0.01||3010000||0.87000000476837|1
2023-05-28 13:58:19|07198|997891|603903|2.36B|2360000000|9.25|1757712|-4.74|25|2023-04-29|15/03/2023|0.01||181400000||9.3800001144409|1|2023-04-22|15/12/2022|0.19||587600000||9.1599998474121|1
2023-05-28 13:58:24|07199|942809|600685|29.81B|29810000000|29.28|22692820|83|27|2023-04-27|15/03/2023|-0.0189||1900000000||26.819999694824|1|2023-03-29|15/12/2022|0.47||5500000000||25.5|1
2023-05-28 13:58:29|07200|100315|600072|17.17B|17170000000|23.32|66602695|91.78|26|2023-04-28|15/03/2023|0.02||669600000||20.459999084473|1|2023-03-31|15/12/2022|0.07||1130000000||14.529999732971|1
2023-05-28 13:58:35|07201|101161|603128|12.53B|12530000000|9.64|12500771|-1.63|26|2023-08-24|15/06/2023|||||9.6400003433228|1|2023-04-29|15/03/2023|0.17|0.17|2950000000|2950000000|9.9799995422363|1
2023-05-28 13:58:41|07202|100836|600715|4.03B|4030000000|2.17|43343428|-6.47|26|2023-04-29|15/03/2023|-0.03||161700000||2.6199998855591|1|2023-04-22|15/12/2022|-0.52||228600000||2.539999961853|1
2023-05-28 13:58:46|07203|1162045|603212|9.06B|9060000000|20.57|9809066|-10.29|16|2023-08-24|15/06/2023|||||20.569999694824|1|2023-04-28|15/12/2022|-0.14||894000000||22|1
2023-05-28 13:58:52|07204|100504|600288|5.1B|5100000000|11.68|11087612|-10.22|27|2023-08-11|15/06/2023|||||11.680000305176|1|2023-04-28|15/03/2023|0.04||497800000||11.829999923706|1
2023-05-28 13:58:58|07205|100478|600257|2.31B|2310000000|4.79|9331141|-16.55|26|2023-04-26|15/12/2022|||||4.7300000190735|1|2023-04-26|15/03/2023|||||4.7300000190735|1
2023-05-28 13:59:03|07206|1052671|603963|2.52B|2520000000|11.47|2528023|-14.4|25|2023-04-27|15/03/2023|-0.01||36890000||10.840000152588|1|2023-04-27|15/12/2022|-0.03||31890000||10.840000152588|1
2023-05-28 13:59:09|07207|996080|603360|3.94B|3940000000|15.52|3516497|0.65|25|2023-08-22|15/06/2023|||||15.520000457764|1|2023-04-29|15/03/2023|0.29||257900000||14.800000190735|1
2023-05-28 13:59:14|07208|101125|601880|33.14B|33140000000|1.590|85191699|-8.09|27|2023-04-27|15/03/2023|0.02||2860000000||1.6000000238419|1|2023-03-31|15/12/2022|0.01||3330000000||1.6000000238419|1
2023-05-28 13:59:20|07209|100734|600593|1.79B|1790000000|13.92|2523498|-2.11|26|2023-08-23|15/06/2023|||||13.920000076294|1|2023-04-28|15/03/2023|0.01||69450000||13.050000190735|1
2023-05-28 13:59:27|07210|100833|600719|2.61B|2610000000|6.46|9961210|43.88|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2023-05-28 13:59:32|07211|100942|600844|2.49B|2490000000|2.77|6295233|-13.44|26|2023-04-29|15/03/2023|-0.04||233500000||2.8599998950958|1|2023-04-21|15/12/2022|-0.25||174300000||2.9300000667572|1
2023-05-28 13:59:38|07212|101181|900921|353.02M|353020000|0.157|298349|-20.3|24|2023-04-29|15/03/2023|||||0.15999999642372|1|2023-04-21|15/12/2022|||||0.16599999368191|1
2023-05-28 13:59:47|07213|997892|603955|2.16B|2160000000|15.94|1400264|16.44|25|2023-04-25|15/03/2023|0.01||30710000||15.970000267029|1|2023-04-25|15/12/2022|0.01||63270000||15.970000267029|1
2023-05-28 13:59:52|07214|101026|601006|114.95B|114950000000|7.59|44622007|12.28|27|2023-04-27|15/12/2022|0.0204|0.1153|16990000000|21310000000|7.5799999237061|1|2023-04-27|15/03/2023|0.2464||19840000000|19820000000|7.5799999237061|1
2023-05-28 13:59:58|07215|100813|600694|5.47B|5470000000|19.22|2508565|-7.37|27|2023-04-29|15/03/2023|0.73||2270000000||19.829999923706|1|2023-04-01|15/12/2022|0.15||1550000000||19.209999084473|1
2023-05-28 14:00:04|07216|1031219|603233|31.78B|31780000000|33.49|3825089|20.87|25|2023-08-30|15/06/2023||0.3649||6390000000|33.490001678467|1|2023-04-28|15/12/2022|0.119|0.1663|6430000000|5340000000|36.790000915527|1
2023-05-28 14:00:10|07217|100858|600744|8.43B|8430000000|4.150|9591227|-8.39|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2023-05-28 14:00:16|07218|101148|601991|51.94B|51940000000|3.51|104024128|43.27|27|2023-04-27|15/03/2023|-0.0121||28050000000||3.2699999809265|1|2023-03-28|15/12/2022|-0.0795|-0.07|29580000000||3|1
2023-05-28 14:00:22|07219|100432|600198|8.58B|8580000000|6.53|13656050|-5.22|26|2023-04-28|15/03/2023|-0.05||86770000||6.8200001716614|1|2023-04-21|15/12/2022|0.08||446700000||7.8299999237061|1
2023-05-28 14:00:29|07220|942602|603019|73.41B|73410000000|50.14|119200666|104.99|28|2023-08-18|15/06/2023|||||50.139999389648|1|2023-04-26|15/03/2023|0.09||2300000000||59.389999389648|1
2023-05-28 14:00:35|07221|100748|600611|5.94B|5940000000|3.13|12881022|-0.63|26|2023-04-28|15/03/2023|0.04||773200000||2.9800000190735|1|2023-03-30|15/12/2022|0.04||865900000||3.0699999332428|1
2023-05-28 14:00:40|07222|101760|900903|840.26M|840260000|0.233|423703|-12.08|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2023-05-28 14:00:47|07223|1082138|603587|7.48B|7480000000|15.8|1804771|6.04|25|2023-04-28|15/12/2022|0.02|0.28|681000000||15.420000076294|1|2023-04-28|15/03/2023|0.34||610000000|610000000|15.420000076294|1
2023-05-28 14:00:53|07224|996066|603032|8.61B|8610000000|51.18|1402435|-41.44|25|2023-08-11|15/06/2023|||||51.180000305176|1|2023-04-21|15/03/2023|0.64||244000000||62.090000152588|1
2023-05-28 14:00:59|07225|100666|600503|4.77B|4770000000|2.98|36343298|-3.25|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2023-05-28 14:01:07|07226|1057234|603056|15.21B|15210000000|14.91|4508571|5.97|26|2023-08-25|15/06/2023||0.12|||14.909999847412|1|2023-04-28|15/03/2023|0.06|0.06|7770000000|7770000000|16.870000839233|1
2023-05-28 14:01:13|07227|100926|600826|5.4B|5400000000|10.14|3602978|32.9|27|2023-08-21|15/06/2023|||||10.140000343323|1|2023-04-27|15/12/2022|0.23||561700000||9.6899995803833|1
2023-05-28 14:01:20|07228|100969|600875|53.97B|53970000000|18.25|22809312|33.6|27|2023-04-28|15/03/2023|0.327||14720000000||17.39999961853|1|2023-03-31|15/12/2022|0.11||14810000000||18.950000762939|1
2023-05-28 14:01:27|07229|100279|600006|11.36B|11360000000|5.68|30319178|-8.09|26|2023-04-29|15/03/2023|0.05||2640000000||5.7600002288818|1|2023-04-11|15/12/2022|0.09||3070000000||5.6199998855591|1
2023-05-28 14:01:33|07230|100332|600081|5.42B|5420000000|11.53|3580414|-19.14|26|2023-04-29|15/03/2023|0.02||1500000000||11|1|2023-03-31|15/12/2022|0.08||1750000000||10.880000114441|1
2023-05-28 14:01:38|07231|955758|601198|26.47B|26470000000|8.19|21708516|1.11|26|2023-04-27|15/03/2023|0.07||931400000||7.9400000572205|1|2023-03-30|15/12/2022|-0.01||625800000||8.4499998092651|1
2023-05-28 14:01:45|07232|100907|600804|7.91B|7910000000|4.77|44315930|24.22|27|2023-04-27|15/03/2023|0.02||934300000||5.6500000953674|1|2023-04-22|15/12/2022|-0.3||1060000000||5.0700001716614|1
2023-05-28 14:01:50|07233|994572|603528|4.69B|4690000000|7.52|17019990|39.26|27|2023-08-25|15/06/2023|||||7.5199999809265|1|2023-04-27|15/12/2022|0.01||197100000||7.3400001525879|1
2023-05-28 14:01:56|07234|994628|603999|3.76B|3760000000|6.53|17746953|24.38|26|2023-04-26|15/03/2023|0.01||221100000||7.1399998664856|1|2023-04-26|15/12/2022|0.04||479800000||7.1399998664856|1
2023-05-28 14:02:02|07235|1081677|601330|10.46B|10460000000|7.54|6815355|2.72|25|2023-04-28|15/03/2023|0.11||1040000000||7.7300000190735|1|2023-03-29|15/12/2022|0.1|0.23|1200000000||7.1399998664856|1
2023-05-28 14:02:08|07236|100883|600776|10.72B|10720000000|10.28|18238539|13.59|26|2023-04-28|15/03/2023|0.01||601100000||10.079999923706|1|2023-04-28|15/12/2022|0.05||1110000000||10.079999923706|1
2023-05-28 14:02:14|07237|101755|900941|1.52B|1520000000|0.423|1048453|3.42|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2023-05-28 14:02:21|07238|994562|603377|5.18B|5180000000|7.37|6833790|25.55|26|2023-08-14|15/06/2023|||||7.3699998855591|1|2023-04-28|15/03/2023|-0.03||203600000||7.6799998283386|1
2023-05-28 14:02:27|07239|100340|600093|561.22M|561220000|0.5|22106643|31.58|22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2023-05-28 14:02:32|07240|1079938|603486|41.76B|41760000000|72.96|3837572|-27.11|24|2023-08-28|15/06/2023||0.8433||3910000000|72.959999084473|1|2023-04-29|15/12/2022|1.01|0.9951|5200000000|5720000000|69.5|1
2023-05-28 14:02:39|07241|100690|600537|8.72B|8720000000|7.31|46654492|82.29|26|2023-04-24|15/03/2023|0.11||2120000000||6.3400001525879|1|2023-04-24|15/12/2022|0.07||4230000000||6.3400001525879|1
2023-05-28 14:02:44|07242|1024775|603496|4.3B|4300000000|18.81|5356733|75.3|25|2023-04-27|15/12/2022|0.28||308000000||18.079999923706|1|2023-04-27|15/03/2023|0.08||165000000||18.079999923706|1
2023-05-28 14:02:51|07243|950057|603869|5.07B|5070000000|10.10|5701926|28.17|26|2023-04-29|15/03/2023|0.02||185500000||9.2399997711182|1|2023-04-22|15/12/2022|-0.04||209300000||9.0100002288818|1
2023-05-28 14:02:57|07244|100906|600803|62.37B|62370000000|20.25|8340130|17.46|27|2023-09-01|15/06/2023||0.528||38210000000|20.25|1|2023-04-28|15/03/2023|0.47|0.4648|34370000000|34360000000|21.239999771118|1
2023-05-28 14:03:02|07245|101152|603002|4.62B|4620000000|5.11|5864654|-7.09|26|2023-04-28|15/03/2023|0.02||544300000||5.3699998855591|1|2023-04-19|15/12/2022|0.04||636600000||5.7300000190735|1
2023-05-28 14:03:08|07246|100510|600295|27.54B|27540000000|14.36|3828685|-27.55|26|2023-04-29|15/03/2023|0.5||7530000000||14.449999809265|1|2023-04-15|15/12/2022|0.11||8430000000||15.64999961853|1
2023-05-28 14:03:14|07247|101193|900936|3.9B|3900000000|1.753|394580|-11.72|26|2023-04-29|15/03/2023|||||1.8009999990463|1|2023-04-15|15/12/2022|||||1.8359999656677|1
2023-05-28 14:03:19|07248|1141903|688018|10.6B|10600000000|132.02|1567767|32.59|21|2023-08-04|15/06/2023||0.66||453030000|132.02000427246|1|2023-04-29|15/03/2023|0.39|0.4333|318000000|318120000|116.80000305176|1
2023-05-28 14:03:24|07249|996095|603966|3.95B|3950000000|13.23|5654102|41.8|25|2023-08-24|15/06/2023|||||13.229999542236|1|2023-04-29|15/03/2023|0.08||444200000||14.510000228882|1
2023-05-28 14:03:31|07250|100764|600622|4.39B|4390000000|2.93|19472959|-24.29|26|2023-04-29|15/12/2022|-0||1030000000||3|1|2023-04-29|15/03/2023|||493300000||3|1
2023-05-28 14:03:37|07251|101115|601788|65.73B|65730000000|15.9|56684187|39.47|27|2023-04-27|15/03/2023|0.19||2750000000||14.869999885559|1|2023-03-30|15/12/2022|-0.07||1860000000||15.170000076294|1
2023-05-28 14:03:42|07252|100674|600516|25.44B|25440000000|6.32|24235587|-8.01|26|2023-08-24|15/06/2023||0.085||1500000000|6.3200001716614|1|2023-04-27|15/03/2023|0.0156|0.0328|1130000000|1130000000|6.25|1
2023-05-28 14:03:48|07253|100669|600507|10.91B|10910000000|4.68|13969342|-43.27|28|2023-08-21|15/06/2023||0.2|||4.6799998283386|1|2023-04-28|15/03/2023|0.16|0.16|4180000000||5.4200000762939|1
2023-05-28 14:03:53|07254|100962|600869|12.1B|12100000000|5.45|22948413|32.93|26|2023-04-25|15/03/2023|0.05||4310000000||5.289999961853|1|2023-04-18|15/12/2022|0.03||5740000000||5.4200000762939|1
2023-05-28 14:03:59|07255|101109|601700|6.08B|6080000000|5.32|9457406|16.92|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2023-05-28 14:04:04|07256|100654|600498|21.8B|21800000000|18.37|32794721|33.41|28|2023-09-01|15/06/2023||0.18||9930000000|18.370000839233|1|2023-04-29|15/03/2023|0.03|0.08|5020000000|4840000000|20.450000762939|1
2023-05-28 14:04:10|07257|101035|601038|9.87B|9870000000|11.58|5701137|-6.99|27|2023-04-27|15/03/2023|0.4323||4190000000||10.949999809265|1|2023-03-29|15/12/2022|-0.2||2240000000||11.369999885559|1
2023-05-28 14:04:15|07258|1162059|601865|94.96B|94960000000|33.33|5566257|-23.2|18|2023-08-08|15/06/2023||0.2936||5220000000|33.330001831055|1|2023-04-24|15/03/2023|0.24|0.3825|5360000000|5210000000|31.39999961853|1
2023-05-28 14:04:21|07259|994527|603007|1.42B|1420000000|4.19|8285061|4.49|26|2023-04-28|15/03/2023|-0.07||15500000||4.8099999427795|1|2023-04-28|15/12/2022|-0.51||47580000||4.8099999427795|1
2023-05-28 14:04:27|07260|1010704|603488|2.23B|2230000000|7.64|1927072|8.06|25|2023-04-26|15/12/2022|-0.01||149800000||6.5100002288818|1|2023-04-26|15/03/2023|0.05||89420000||6.5100002288818|1
2023-05-28 14:04:33|07261|100994|600965|5.56B|5560000000|6.79|5071026|-2.16|25|2023-04-14|15/03/2023|0.07||303800000||6.7199997901917|1|2023-03-24|15/12/2022|-0.03||198300000||7.289999961853|1
2023-05-28 14:04:39|07262|101127|601901|55.48B|55480000000|6.74|32222319|8.01|26|2023-04-25|15/03/2023|0.07||1770000000||6.8000001907349|1|2023-02-28|15/12/2022|0.03||1870000000||6.9000000953674|1
2023-05-28 14:04:44|07263|100741|600601|11.8B|11800000000|2.83|13625744|18.91|26|2023-04-29|15/03/2023|-0.01||680800000||2.8399999141693|1|2023-04-29|15/12/2022|||1510000000||2.8399999141693|1
2023-05-28 14:04:50|07264|1077010|603045|1.97B|1970000000|14.52|1307522|-10.09|23|2022-10-26|15/09/2022|-0.06||499800000||15.359999656677|1|2022-08-25|15/06/2022|0.11||534700000||17.579999923706|1
2023-05-28 14:04:55|07265|996557|603345|46.79B|46790000000|159.53|2824761|27.13|25|2023-08-22|15/06/2023||1.24||3840000000|159.5299987793|1|2023-04-25|15/12/2022|1.4|1.17|4030000000|4040000000|151.44000244141|1
2023-05-28 14:05:00|07266|1052661|603363|8.4B|8400000000|9.64|13542662|-38.75|25|2023-04-29|15/12/2022|-0.55||6210000000||9.8800001144409|1|2023-04-29|15/03/2023|-0.21||4820000000||9.8800001144409|1
2023-05-28 14:05:08|07267|1010849|603383|8.25B|8250000000|48.14|3128520|113.29|25|2023-04-26|15/03/2023|0.13||131000000||53.490001678467|1|2023-04-11|15/12/2022|0.56|0.59|236300000||53.049999237061|1
2023-05-28 14:05:14|07268|100905|600802|2.38B|2380000000|5.19|3250165|-18.52|27|2023-08-22|15/06/2023|||||5.1900000572205|1|2023-04-29|15/12/2022|-0.1||695100000||5.2600002288818|1
2023-05-28 14:05:19|07269|102095|600693|3.4B|3400000000|3.91|8214477|-14.63|26|2023-04-29|15/03/2023|0.04||516500000||3.9500000476837|1|2023-04-15|15/12/2022|-0.09||363600000||4.0900001525879|1
2023-05-28 14:05:25|07270|100301|600033|8.51B|8510000000|3.10|16956924|6.9|26|2023-04-29|15/12/2022|0.04||617500000||3.170000076294|1|2023-04-29|15/03/2023|0.08||711700000||3.170000076294|1
2023-05-28 14:05:30|07271|1141898|688010|3.63B|3630000000|23.88|2290124|11.33|18|2022-10-28|15/09/2022|0.05||212100000||21.159999847412|1|2022-08-23|15/06/2022|-0.01||183000000||25.879999160767|1
2023-05-28 14:05:35|07272|100639|600483|24.47B|24470000000|12.52|13736759|0.08|26|2023-08-30|15/06/2023||0.27|||12.520000457764|1|2023-04-26|15/03/2023|0.34|0.34|3070000000||12.270000457764|1
2023-05-28 14:05:41|07273|942796|600203|3.48B|3480000000|5.87|15848241|-19.15|26|2023-04-28|15/03/2023|-0.13||1910000000||5.9299998283386|1|2023-04-14|15/12/2022|-0.48||4010000000||7.210000038147|1
2023-05-28 14:05:46|07274|100650|600493|1.51B|1510000000|5.55|4358134|5.11|25|2023-04-17|15/03/2023|-0.02||214200000||5.7300000190735|1|2023-03-30|15/12/2022|-0.01||210800000||5.9800000190735|1
2023-05-28 14:05:52|07275|996559|603817|3.41B|3410000000|6.39|4373837|-7.66|23|2022-10-27|15/09/2022|0.07||291400000||6.2600002288818|1|2022-08-22|15/06/2022|0.08||258300000||6.8200001716614|1
2023-05-28 14:05:57|07276|1008685|603826|26.18B|26180000000|55.95|1451982|-12.39|26|2023-08-25|15/06/2023|||||55.950000762939|1|2023-04-29|15/12/2022|0.02||166500000||53.119998931885|1
2023-05-28 14:06:03|07277|100583|600388|17.91B|17910000000|16.59|10734149|45.4|27|2023-08-25|15/06/2023||0.29|||16.590000152588|1|2023-04-21|15/03/2023|0.25|0.25|2420000000||17.64999961853|1
2023-05-28 14:06:08|07278|945169|603686|4.2B|4200000000|10.12|5940274|1.61|26|2023-04-29|15/03/2023|0.19||1210000000||9.9300003051758|1|2023-04-14|15/12/2022|0.13||1350000000||9.920000076294|1
2023-05-28 14:06:13|07279|102094|600592|3.42B|3420000000|8.55|3922608|15.23|24|2022-10-26|15/09/2022|-0.06||398100000||7.4499998092651|1|2022-08-26|15/06/2022|0.02||442100000||8.7399997711182|1
2023-05-28 14:06:19|07280|942811|600753|2.42B|2420000000|10.5|2858594|-11.39|25|2023-04-28|15/03/2023|-0.03||58750000||10.229999542236|1|2023-04-28|15/12/2022|0.05||187000000||10.229999542236|1
2023-05-28 14:06:24|07281|100359|600103|5.6B|5600000000|2.530|49386193|4.98|25|2023-04-27|15/03/2023|0.03||703300000||2.5499999523163|1|2023-04-24|15/12/2022|0.01||633600000||2.4800000190735|1
2023-05-28 14:06:30|07282|1024774|603933|4.54B|4540000000|21.57|3034695|113.35|25|2023-04-27|15/03/2023|0.08||465500000||11.039999961853|1|2023-04-27|15/12/2022|0.01||472900000||11.039999961853|1
2023-05-28 14:06:36|07283|996088|603668|7.29B|7290000000|16.71|8390048|23.59|27|2023-08-18|15/06/2023|||||16.709999084473|1|2023-04-28|15/12/2022||0.15|||16.14999961853|1
2023-05-28 14:06:42|07284|945170|603678|15.78B|15780000000|34.5|2739955|-12.77|26|2023-08-25|15/06/2023|||||34.5|1|2023-04-28|15/03/2023|0.27||641500000||37.700000762939|1
2023-05-28 14:06:47|07285|100718|600573|2.88B|2880000000|11.5|7452441|25.96|26|2023-04-28|15/03/2023|0.13|0.13|136890000|136890000|12.409999847412|1|2023-04-12|15/12/2022|0.1||64550000||12.640000343323|1
2023-05-28 14:06:52|07286|100789|600660|82.49B|82490000000|33.19|9829855|-12.63|28|2023-08-24|15/06/2023||0.49||7660000000|33.189998626709|1|2023-04-27|15/03/2023|0.35|0.3635|7050000000|6610000000|33.540000915527|1
2023-05-28 14:06:57|07287|1162043|603893|33.98B|33980000000|82.04|5674539|12.34|18|2023-09-01|15/06/2023||0.27||772870000|82.040000915527|1|2023-04-26|15/03/2023|-0.04|-0.04|329000000|329180000|76.5|1
2023-05-28 14:07:03|07288|996082|603444|35.53B|35530000000|493.18|1474992|53.77|26|2023-08-15|15/06/2023||4.84||1190000000|493.17999267578|1|2023-04-27|15/03/2023|4.26|4.27|1140000000|1140000000|535|1
2023-05-28 14:07:07|07289|1164174|603087|21.84B|21840000000|38.89|5192935|-5.77|15|2023-08-25|15/06/2023|||||38.889999389648|1|2023-04-28|15/03/2023|0.09||558000000||35.659999847412|1
2023-05-28 14:07:13|07290|994613|603886|4.63B|4630000000|19.28|1935007|21.49|25|2023-04-28|15/03/2023|-0.04||447700000||19.299999237061|1|2023-03-28|15/12/2022|-0.13||460000000||22.270000457764|1
2023-05-28 14:07:19|07291|1052653|601086|3.1B|3100000000|4.66|7353979|12.56|25|2023-04-28|15/03/2023|0.11||288300000||3.9300000667572|1|2023-04-14|15/12/2022|0.11||121800000||4.0100002288818|1
2023-05-28 14:07:25|07292|100694|600543|1.7B|1700000000|5.29|5771226|-11.69|24|2022-10-28|15/09/2022|-0.04||27260000||5.3200001716614|1|2022-08-26|15/06/2022|-0.06||19650000||5.8200001716614|1
2023-05-28 14:07:30|07293|100839|600720|8.75B|8750000000|11.27|16902370|-18.04|27|2023-08-21|15/06/2023|||||11.270000457764|1|2023-04-26|15/03/2023|0.01||811900000||10.770000457764|1
2023-05-28 14:07:36|07294|100364|600108|5.96B|5960000000|3.06|16670334|-19.05|26|2023-04-26|15/03/2023|0.01||621300000||3.039999961853|1|2023-04-26|15/12/2022|0.02||1480000000||3.039999961853|1
2023-05-28 14:07:41|07295|100889|600795|71.34B|71340000000|4|135871448|13.64|28|2023-09-01|15/06/2023||0.09|||4|1|2023-04-28|15/03/2023|0.05|0.05|45330000000|45320000000|4.0599999427795|1
2023-05-28 14:07:47|07296|101023|601002|4.61B|4610000000|4.81|6154524|-4.18|26|2023-04-27|15/03/2023|0.02||486600000||4.7600002288818|1|2023-04-20|15/12/2022|0.01||659500000||4.6399998664856|1
2023-05-28 14:07:53|07297|100580|600383|33.36B|33360000000|7.39|64590456|-40.21|27|2023-08-31|15/06/2023||0.4072||25660000000|7.3899998664856|1|2023-04-29|15/12/2022|0.6138|1.08|67130000000|48160000000|8.1599998474121|1
2023-05-28 14:07:58|07298|100870|600759|5.5B|5500000000|2.43|20455570|9.95|26|2023-08-25|15/06/2023|||||2.4300000667572|1|2023-04-26|15/12/2022|-0.35||731000000||2.6800000667572|1
2023-05-28 14:08:03|07299|1031221|603387|6.83B|6830000000|13.46|7055292|3.09|25|2023-04-27|15/12/2022|0.05||444700000||12.869999885559|1|2023-04-27|15/03/2023|0.24||384300000||12.869999885559|1
2023-05-28 14:08:09|07300|997894|603986|76.04B|76040000000|114|22029123|-17.96|26|2023-08-28|15/06/2023||0.497||1860000000|114|1|2023-04-29|15/03/2023|0.225|0.22|1340000000|1340000000|108.4700012207|1
2023-05-28 14:08:14|07301|100413|600182|5.78B|5780000000|17|1478291|72.94|26|2023-04-28|15/03/2023|0.08||957100000||13.89999961853|1|2023-04-28|15/12/2022|0.05||900600000||13.89999961853|1
2023-05-28 14:08:20|07302|100708|600562|20.01B|20010000000|16.11|7084559|9.82|26|2023-04-27|15/12/2022|0.15||1210000000||15.279999732971|1|2023-04-27|15/03/2023|0.09||572400000||15.279999732971|1
2023-05-28 14:08:25|07303|100433|600199|15.7B|15700000000|23.86|11153528|-14.79|26|2023-04-28|15/12/2022|-0.08||371100000||25.739999771118|1|2023-04-28|15/03/2023|-0.06||432500000||25.739999771118|1
2023-05-28 14:08:30|07304|1162041|603195|92.33B|92330000000|153.6|725816|8.11|17|2023-08-17|15/06/2023||1.69||4240000000|153.60000610352|1|2023-04-28|15/03/2023|1.23|1.25|3330000000|3340000000|151.78999328613|1
2023-05-28 14:08:36|07305|1162090|603256|6.49B|6490000000|7.34|4781989|9.55|17|2023-04-28|15/12/2022|0.01||152200000||7.2600002288818|1|2023-04-28|15/03/2023|-0||122300000||7.2600002288818|1
2023-05-28 14:08:42|07306|100534|600323|15.75B|15750000000|19.32|3151770|-2.67|28|2023-08-18|15/06/2023||0.57|||19.319999694824|1|2023-04-28|15/03/2023|0.38|0.23|2800000000||19.959999084473|1
2023-05-28 14:08:48|07307|101100|601633|163.9B|163900000000|23.74|23011797|-31.88|28|2023-09-01|15/06/2023||0.1036||30660000000|23.739999771118|1|2023-04-21|15/03/2023|0.02|0.0836|29040000000|30660000000|28.170000076294|1
2023-05-28 14:08:53|07308|994560|603336|2.76B|2760000000|6.29|5483575|-1.41|26|2023-04-27|15/03/2023|0.02||246300000||6.2600002288818|1|2023-03-27|15/12/2022|-0.01||367100000||6.8400001525879|1
2023-05-28 14:08:59|07309|100342|600094|6.92B|6920000000|3.10|10757178|-9.09|26|2023-04-24|15/03/2023|0.04||1500000000||3.0499999523163|1|2023-04-14|15/12/2022|0.06||3770000000||3.2000000476837|1
2023-05-28 14:09:04|07310|101197|900940|980.14M|980140000|0.238|77594|-27.22|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2023-05-28 14:09:10|07311|100420|600185|14.36B|14360000000|7.62|27128455|20.19|26|2023-04-29|15/03/2023|0.01||988600000||8.0699996948242|1|2023-04-22|15/12/2022|-1.92||1290000000||7.8099999427795|1
2023-05-28 14:09:16|07312|100745|600606|40.48B|40480000000|2.88|49394083|-21|27|2023-08-29|15/06/2023||0.1493||129710000000|2.8800001144409|1|2023-04-28|15/12/2022|-0.4647|0.1316|129740000000|219330000000|2.7799999713898|1
2023-05-28 14:09:22|07313|100437|600206|11.34B|11340000000|13.4|23943464|-20.57|26|2023-04-28|15/12/2022|0.01||3520000000||14.090000152588|1|2023-04-28|15/03/2023|0.05||3020000000||14.090000152588|1
2023-05-28 14:09:27|07314|101007|600979|4.23B|4230000000|3.43|13135317|5.54|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2023-05-28 14:09:33|07315|1052664|603386|3.62B|3620000000|11.10|4399869|7.32|25|2023-04-29|15/03/2023|0.04||570100000||11.329999923706|1|2023-03-25|15/12/2022|0.14||646300000||12.460000038147|1
2023-05-28 14:09:39|07316|1024788|603335|2.4B|2400000000|5.6|3362334|-3.95|25|2023-04-27|15/03/2023|-0.07||531300000||5.1300001144409|1|2023-03-15|15/12/2022|-0.1||382300000||6.2600002288818|1
2023-05-28 14:09:44|07317|102967|603328|8.08B|8080000000|8.09|16591432|34.61|26|2023-04-25|15/03/2023|0.08||789900000||7.7199997901917|1|2023-04-07|15/12/2022|0.04||743800000||7.7300000190735|1
2023-05-28 14:09:50|07318|1052669|603813|1.51B|1510000000|14.25|842930|-7.35|25|2023-04-24|15/03/2023|-0.06||115200000||14.039999961853|1|2023-03-15|15/12/2022|0.06||132900000||16.60000038147|1
2023-05-28 14:09:55|07319|100614|600433|6.48B|6480000000|3.56|14028009|6.59|27|2023-08-23|15/06/2023|||||3.5599999427795|1|2023-04-19|15/03/2023|0.004||1630000000|1630000000|4.2699999809265|1
2023-05-28 14:10:01|07320|100796|600673|21.76B|21760000000|7.48|12165716|3.46|25|2023-04-29|15/03/2023|0.02||2720000000||7.7699999809265|1|2023-04-08|15/12/2022|0.18||2980000000||8.6199998855591|1
2023-05-28 14:10:06|07321|1057309|603848|5.76B|5760000000|14.37|1835349|11.92|25|2023-08-25|15/06/2023|||||14.369999885559|1|2023-04-29|15/03/2023|||276000000|276000000|13.880000114441|1
2023-05-28 14:10:12|07322|1141914|688388|11.01B|11010000000|25.84|2615440|-49.66|19|2023-05-31|15/03/2023|0.12|8.86|983800000|984000000|0.012773109319124|2023-05-26|2023-03-01|15/12/2022|0.3||1360000000||0.016750235753194|2023-05-26
2023-05-28 14:10:17|07323|1008684|603797|3.37B|3370000000|5.84|3933674|-4.26|23|2022-10-28|15/09/2022|0.13||254900000||5.539999961853|1|2022-08-26|15/06/2022|0.11||247300000||5.9899997711182|1
2023-05-28 14:10:22|07324|1159376|603983|14.42B|14420000000|35.93|1664783|57.17|19|2023-04-29|15/12/2022|0.13|0.2772|588000000|704040000|36.240001678467|1|2023-04-29|15/03/2023|0.2|0.2|477000000|477600000|36.240001678467|1
2023-05-28 14:10:30|07325|100961|600868|5.39B|5390000000|2.84|24915852|6.37|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2023-05-28 14:10:36|07326|100579|600382|4.18B|4180000000|5.43|5539245|-8.43|25|2023-04-26|15/03/2023|0.1||170900000||4.4000000953674|1|2022-10-27|15/09/2022|0.08||178600000||4.2399997711182|1
2023-05-28 14:10:41|07327|100732|600589|1.51B|1510000000|2.14|12470599|13.23|26|2023-04-27|15/03/2023|-0.06||90210000||2.460000038147|1|2023-04-25|15/12/2022|-0.99||117300000||2.4500000476837|1
2023-05-28 14:10:47|07328|955765|603838|1.79B|1790000000|5.60|1941289|-8.2|26|2023-04-27|15/03/2023|-0.03||36070000||5.3800001144409|1|2023-04-12|15/12/2022|-0.07||48650000||6.0300002098083|1
2023-05-28 14:10:53|07329|994553|603268|2.04B|2040000000|16.45|1368689|-12.96|26|2023-04-26|15/03/2023|-0.18||37380000||14.470000267029|1|2023-04-26|15/12/2022|-0.6||75550000||14.470000267029|1
2023-05-28 14:10:58|07330|1162097|603863|3.53B|3530000000|17.25|5461027|133.74|16|2022-10-28|15/09/2022|-0.34||223500000||10.619999885559|1|2022-08-29|15/06/2022|-0.28||265000000||10.170000076294|1
2023-05-28 14:11:03|07331|994558|603322|5.04B|5040000000|32.11|9653106|136.97|26|2023-04-27|15/03/2023|-0.13||258100000||29.5|1|2023-04-26|15/12/2022|-0.46||818000000||26.819999694824|1
2023-05-28 14:11:09|07332|1052668|603725|1.6B|1600000000|7.80|2469312|17.47|25|2023-04-25|15/03/2023|0.04||536600000||6.5199999809265|1|2023-04-25|15/12/2022|-0.86||766100000||6.5199999809265|1
2023-05-28 14:11:15|07333|1081729|603348|11B|11000000000|41.74|3460191|-2.16|27|2023-08-16|15/06/2023||0.44|||41.740001678467|1|2023-04-29|15/03/2023|0.01|0.42|1270000000|1270000000|39.669998168945|1
2023-05-28 14:11:21|07334|102090|600256|49.79B|49790000000|7.67|77400512|-28.32|27|2023-08-17|15/06/2023|||||7.6700000762939|1|2023-04-21|15/12/2022|0.45|0.06|22130000000||9.829999923706|1
2023-05-28 14:11:26|07335|100743|600603|8.4B|8400000000|6.83|13825895|26.72|27|2023-08-24|15/06/2023|||||6.8299999237061|1|2023-04-26|15/03/2023|0.15||728400000||7.5900001525879|1
2023-05-28 14:11:31|07336|101080|601333|22.39B|22390000000|3.45|114482553|60.47|28|2023-08-30|15/06/2023||0.0077||5180000000|3.4500000476837|1|2023-04-27|15/03/2023|0.057|0.0069|6150000000|4730000000|2.4500000476837|1
2023-05-28 14:11:36|07337|101142|601996|2.81B|2810000000|2.51|6206875|-13.45|26|2023-04-26|15/03/2023|-0.01||425000000||2.4400000572205|1|2023-03-02|15/12/2022|-0|0.06|663400000||2.8399999141693|1
2023-05-28 14:11:41|07338|100523|600310|6.57B|6570000000|4.48|30162670|36.59|27|2023-08-24|15/06/2023|||||4.4800000190735|1|2023-04-26|15/03/2023|0.02||||2.9000000953674|1
2023-05-28 14:11:48|07339|100459|600236|45.8B|45800000000|5.81|9169121|-4.6|26|2023-04-28|15/12/2022|0.03||||5.6100001335144|1|2023-04-28|15/03/2023|0.03||||5.6100001335144|1
2023-05-28 14:11:53|07340|942831|603368|8.33B|8330000000|23.1|5659972|49.81|27|2023-08-17|15/06/2023|||||23.10000038147|1|2023-04-20|15/03/2023|0.72||5340000000||25.799999237061|1
2023-05-28 14:11:59|07341|954955|601368|5.02B|5020000000|5.68|4725924|-8.68|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2023-05-28 14:12:04|07342|994506|600936|6.7B|6700000000|4.01|14528617|26.1|26|2023-08-25|15/06/2023|||||4.0100002288818|1|2023-04-28|15/03/2023|-0.07||441600000||3.8900001049042|1
2023-05-28 14:12:10|07343|100568|600368|4.6B|4600000000|4.09|14068676|0.25|27|2023-08-11|15/06/2023|||||4.0900001525879|1|2023-04-21|15/03/2023|0.18||367100000||4.1399998664856|1
2023-05-28 14:12:15|07344|100472|600252|8.61B|8610000000|2.49|21770720|-12.94|27|2023-08-25|15/06/2023|||||2.4900000095367|1|2023-04-28|15/03/2023|-0.01||669700000||2.6300001144409|1
2023-05-28 14:12:20|07345|100880|600771|19.47B|19470000000|39.77|10646769|38.96|26|2023-08-25|15/06/2023|||||39.770000457764|1|2023-04-27|15/03/2023|0.02||369000000|369000000|37.25|1
2023-05-28 14:12:26|07346|101068|601238|88.62B|88620000000|10.27|26851407|-29.27|28|2023-09-01|15/06/2023||0.1832||26080000000|10.270000457764|1|2023-04-28|15/03/2023|0.15|0.1832|26560000000|26080000000|10.460000038147|1
2023-05-28 14:12:31|07347|100277|600004|32.54B|32540000000|13.75|20247947|15.06|27|2023-09-04|15/06/2023||0.08||1800000000|13.75|1|2023-04-29|15/03/2023|0.02|0.02|1320000000|1340000000|15.680000305176|1
2023-05-28 14:12:37|07348|994609|603861|3.94B|3940000000|9.03|3315104|18.04|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2023-05-28 14:12:43|07349|100542|600332|55.45B|55450000000|35.93|12400280|18.74|28|2023-08-24|15/06/2023||0.51|||35.930000305176|1|2023-04-27|15/03/2023|1.17|0.9|21630000000||33.650001525879|1
2023-05-28 14:12:48|07350|100348|600098|22.27B|22270000000|6.35|25950239|-5.37|26|2023-09-04|15/06/2023||0.16|||6.3499999046326|1|2023-04-29|15/03/2023|0.1|0.1|10080000000||6.3000001907349|1
2023-05-28 14:12:53|07351|1141905|688020|4.05B|4050000000|50.49|1219174|40.25|21|2023-08-14|15/06/2023||||123000000|50.490001678467|1|2023-04-21|15/12/2022|-0.17||73000000||61.759998321533|1
2023-05-28 14:12:58|07352|100984|600894|6.36B|6360000000|7.39|4621566|15.47|26|2023-04-28|15/03/2023|0.02||1340000000||7.0700001716614|1|2023-04-08|15/12/2022|0.1||1700000000||7.3499999046326|1
2023-05-28 14:13:04|07353|945719|603898|3.06B|3060000000|10.21|1410527|8.16|26|2023-08-22|15/06/2023|||||10.210000038147|1|2023-04-26|15/03/2023|0.04||348000000|348000000|10.920000076294|1
2023-05-28 14:13:10|07354|1043306|603535|3.69B|3690000000|15.83|742145|-24.05|25|2023-04-27|15/03/2023|0.18||290800000||16.809999465942|1|2023-03-30|15/12/2022|0.03||320000000||17.819999694824|1
2023-05-28 14:13:15|07355|1052670|603882|33.74B|33740000000|72.2|2493475|-7.44|25|2023-08-16|15/06/2023||0.51||2830000000|72.199996948242|1|2023-04-25|15/12/2022|0.65|0.9967|3270000000|3890000000|84.23999786377|1
2023-05-28 14:13:20|07356|100799|600684|2.87B|2870000000|3.36|10425447|-11.81|26|2023-04-28|15/03/2023|-0.06||2110000000||3.3800001144409|1|2023-03-30|15/12/2022|-0.44||3110000000||3.6800000667572|1
2023-05-28 14:13:26|07357|1031313|601228|24.29B|24290000000|3.22|31553901|-7.47|25|2023-04-27|15/03/2023|0.05||2970000000||3.170000076294|1|2023-04-07|15/12/2022|0.02||3750000000||3.1099998950958|1
2023-05-28 14:13:32|07358|1024793|603043|16.05B|16050000000|28.22|3547854|24.26|25|2023-08-31|15/06/2023||0.07|||28.219999313354|1|2023-04-27|15/03/2023|0.12|0.14|920000000|920000000|29.940000534058|1
2023-05-28 14:13:37|07359|1162061|603390|2.84B|2840000000|8.13|2970889|7.11|17|2023-04-27|15/03/2023|0.02||111700000||6.6199998855591|1|2023-04-27|15/12/2022|-0.14||176900000||6.6199998855591|1
2023-05-28 14:13:42|07360|100588|600393|1.47B|1470000000|0.580|25363383|-61.59|25|2023-04-28|15/03/2023|-0.04||168700000||1.2200000286102|1|2023-04-28|15/12/2022|-0.26||170800000||1.2200000286102|1
2023-05-28 14:13:48|07361|942828|603166|4.1B|4100000000|6.35|3411812|-16.01|25|2023-08-23|15/06/2023|||||6.3499999046326|1|2023-04-26|15/03/2023|0.05||315200000||5.539999961853|1
2023-05-28 14:13:53|07362|994509|600996|11.94B|11940000000|9.89|22380305|39.49|25|2023-04-28|15/12/2022|0.23||1920000000||10.979999542236|1|2023-04-28|15/03/2023|||630600000||10.979999542236|1
2023-05-28 14:13:58|07363|100455|600227|4.52B|4520000000|2.67|5848695|-15.77|24|2023-04-25|15/03/2023|-0.02||495700000||2.7999999523163|1|2022-10-28|15/09/2022|-0.07||550000000||2.9500000476837|1
2023-05-28 14:14:04|07364|1055999|600903|10.71B|10710000000|9.41|5429609|35.59|25|2023-04-20|15/03/2023|0.08||1910000000||7.789999961853|1|2023-04-20|15/12/2022|0.11||1960000000||7.789999961853|1
2023-05-28 14:14:10|07365|100676|600523|5.56B|5560000000|13.74|4566113|-37.2|26|2023-04-20|15/03/2023|0.08||482300000||13.460000038147|1|2023-03-14|15/12/2022|0.08||574800000||15.479999542236|1
2023-05-28 14:14:15|07366|100589|600395|13.93B|13930000000|6.49|20612700|-28.92|26|2023-04-20|15/12/2022|0.25|0.21|2790000000||7.3699998855591|1|2023-04-20|15/03/2023|0.16||2860000000||7.3699998855591|1
2023-05-28 14:14:20|07367|100567|600367|3.83B|3830000000|13.07|4000734|-32.1|25|2023-04-27|15/03/2023|-0.02||479900000||13.310000419617|1|2023-04-20|15/12/2022|-0.02||1010000000||15.229999542236|1
2023-05-28 14:14:26|07368|1162039|603439|7.66B|7660000000|18.69|15240726|48.1|17|2023-04-29|15/03/2023|0.14||349000000||19.829999923706|1|2023-04-15|15/12/2022|0.23||491200000||17.319999694824|1
2023-05-28 14:14:31|07369|1043304|603458|3.09B|3090000000|9.84|3580885|-11.43|26|2023-08-21|15/06/2023|||||9.8400001525879|1|2023-04-29|15/03/2023|0.08||338600000||10.029999732971|1
2023-05-28 14:14:36|07370|101018|600992|4.22B|4220000000|17.21|6440636|30.58|25|2023-04-28|15/03/2023|0.03||428400000||16.969999313354|1|2023-03-28|15/12/2022|0.05||663400000||19.040000915527|1
2023-05-28 14:14:42|07371|100735|600594|4.85B|4850000000|6.12|15695233|15.91|27|2023-04-28|15/12/2022|-0.79||636100000||5.9800000190735|1|2023-04-28|15/03/2023|0.06||683800000||5.9800000190735|1
2023-05-28 14:14:47|07372|100486|600268|6.03B|6030000000|8.54|9733177|12.66|27|2023-08-25|15/06/2023|||||8.539999961853|1|2023-04-29|15/03/2023|-0.05||1120000000||7.9099998474121|1
2023-05-28 14:14:52|07373|996087|603639|6.55B|6550000000|19.25|2562065|-16.49|25|2023-04-28|15/12/2022|0.09||732000000||19.35000038147|1|2023-04-28|15/03/2023|0.45||1230000000||19.35000038147|1
2023-05-28 14:14:58|07374|100449|600221|69.97B|69970000000|1.620|84347042|-3.57|26|2023-04-29|15/03/2023|||13150000000||1.710000038147|1|2023-04-21|15/12/2022|0.02||4140000000||1.710000038147|1
2023-05-28 14:15:04|07375|101758|900945|9.9B|9900000000|0.220|233028|13.4|25|2023-04-29|15/03/2023|||||0.25499999523163|1|2023-04-21|15/12/2022|||||0.25299999117851|1
2023-05-28 14:15:10|07376|994542|603069|6.59B|6590000000|20.84|6197107|73.38|25|2023-04-28|15/03/2023|-0.1||191600000||21.89999961853|1|2023-04-08|15/12/2022|0.43|0.03|249400000||25.629999160767|1
2023-05-28 14:15:23|07377|100671|600515|48.44B|48440000000|4.24|57575445|25.44|26|2023-04-26|15/03/2023|0.02||1260000000||4.6799998283386|1|2023-04-21|15/12/2022|0.01||1750000000||4.75|1
2023-05-28 14:15:29|07378|943643|601969|13.49B|13490000000|6.62|12617131|-18.47|27|2023-04-29|15/03/2023|0.08||1220000000||6.8499999046326|1|2023-03-29|15/12/2022|0.01||1040000000||7.1300001144409|1
2023-05-28 14:15:34|07379|100939|600837|107.13B|107130000000|9.43|49364408|3.63|28|2023-09-01|15/06/2023||0.2793||10990000000|9.4300003051758|1|2023-04-28|15/03/2023|0.19|0.2095|8520000000|10550000000|9.0600004196167|1
2023-05-28 14:15:40|07380|100647|600477|9.88B|9880000000|4.19|55560964|14.17|26|2023-04-28|15/03/2023|0.03||1970000000||4.2300000190735|1|2023-04-01|15/12/2022|0.04|0.04|2600000000||4.5|1
2023-05-28 14:15:46|07381|100374|600126|15.3B|15300000000|4.53|19903633|-10.83|27|2023-08-21|15/06/2023|||||4.5300002098083|1|2023-04-29|15/03/2023|0.01||12490000000||4.8299999237061|1
2023-05-28 14:15:52|07382|994554|603298|19.15B|19150000000|20.47|8177464|54.03|27|2023-08-17|15/06/2023|||||20.469999313354|1|2023-04-21|15/03/2023|0.312||3930000000||20.309999465942|1
2023-05-28 14:15:58|07383|101053|601177|4.36B|4360000000|10.89|4701570|38.2|26|2023-04-25|15/03/2023|0.16||544900000||9.2299995422363|1|2023-04-11|15/12/2022|0.16||478400000||9.6899995803833|1
2023-05-28 14:16:08|07384|945720|603618|4.65B|4650000000|6.73|7311020|17.04|25|2023-04-28|15/03/2023|0.03||1480000000||5.5900001525879|1|2023-04-25|15/12/2022|0.06||1870000000||5.3499999046326|1
2023-05-28 14:16:13|07385|994552|603258|10.47B|10470000000|43.51|9315287|114.65|26|2023-04-28|15/03/2023|0.2||155700000||45.990001678467|1|2023-03-31|15/12/2022|0.02||173200000||27.989999771118|1
2023-05-28 14:16:19|07386|942835|603806|62.54B|62540000000|33.55|8873489|-40.17|28|2023-08-18|15/06/2023||0.475||6930000000|46.969998931885|0.71428571428571|2023-04-22|15/12/2022|0.00|0.52|5330000000|7240000000|50.420021820069|0.71428571428571
2023-05-28 14:16:24|07387|1043308|603602|2.54B|2540000000|12.46|2954855|30.2|25|2023-04-28|15/03/2023|-0.04||212600000||12.039999961853|1|2023-04-14|15/12/2022|0.03||338500000||13.5|1
2023-05-28 14:16:30|07388|100915|600814|6.52B|6520000000|8.86|8224789|28.59|26|2023-04-28|15/03/2023|0.16||579600000||7.9499998092651|1|2023-03-29|15/12/2022|0.01||466600000||7.8000001907349|1
2023-05-28 14:16:34|07389|1164176|605166|3.06B|3060000000|9.69|2481954|-18.16|15|2023-04-25|15/03/2023|0.16||1280000000||10.300000190735|1|2023-04-06|15/12/2022|0.12||1220000000||11.199999809265|1
2023-05-28 14:16:41|07390|996556|603238|2.15B|2150000000|12.03|1600050|20.54|25|2023-08-25|15/06/2023|||||12.029999732971|1|2023-04-21|15/12/2022|0.04||489300000||11.159999847412|1
2023-05-28 14:16:46|07391|100619|600460|47.18B|47180000000|33.32|29343914|-24.01|27|2023-08-17|15/06/2023||0.2087||2360000000|33.319999694824|1|2023-04-29|15/03/2023|0.15|0.15|2070000000|2070000000|32.900001525879|1
2023-05-28 14:16:52|07392|996179|603040|3.15B|3150000000|23.29|2322811|38.63|25|2023-08-25|15/06/2023|||||23.290000915527|1|2023-04-28|15/12/2022|0.33||172900000||18.760000228882|1
2023-05-28 14:16:58|07393|953926|603901|7.02B|7020000000|14.49|2419322|15.55|27|2023-08-30|15/06/2023||0.21|||14.489999771118|1|2023-04-29|15/03/2023|0.2|0.2|748000000|748000000|14.279999732971|1
2023-05-28 14:17:03|07394|100573|600375|5.14B|5140000000|7.85|14691913|0|26|2023-07-31|15/06/2023|||||7.8499999046326|1|2023-04-29|15/03/2023|-0.07||613600000||7.5500001907349|1
2023-05-28 14:17:08|07395|100576|600378|34.8B|34800000000|38.18|1534071|6.17|26|2023-04-29|15/03/2023|0.25||2060000000||38.909999847412|1|2023-04-22|15/12/2022|0.46||2670000000||41.099998474121|1
2023-05-28 14:17:13|07396|100436|600202|2.1B|2100000000|5.47|9762302|7.68|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2023-05-28 14:17:19|07397|100410|600178|2.88B|2880000000|6.05|3420418|-16.78|27|2023-08-25|15/06/2023|||||6.0500001907349|1|2023-04-29|15/03/2023|-0.02||1250000000||6.25|1
2023-05-28 14:17:24|07398|942817|600864|11.44B|11440000000|5.5|23330087|18.03|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2023-05-28 14:17:30|07399|100791|600664|9.29B|9290000000|3.68|37526570|26.03|27|2023-08-15|15/06/2023|||||3.6800000667572|1|2023-04-28|15/03/2023|0.05||3930000000||3.2699999809265|1
2023-05-28 14:17:36|07400|953913|603023|2.2B|2200000000|3.92|3264299|-20.65|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2023-05-28 14:17:41|07401|1141899|688011|2.53B|2530000000|25.25|739808|25.68|19|2023-04-27|15/03/2023|-0.07||28130000||22.75|1|2023-04-20|15/12/2022|-0.29||46890000||25.860000610352|1
2023-05-28 14:17:46|07402|994622|603958|1.66B|1660000000|7.50|2413346|28.21|26|2023-04-27|15/03/2023|-0.06||183800000||5.9000000953674|1|2023-04-27|15/12/2022|-0.23||225700000||5.9000000953674|1
2023-05-28 14:17:52|07403|994556|603313|4.58B|4580000000|9.44|2768343|-10.27|26|2023-04-29|15/03/2023|0.03||1700000000||10.199999809265|1|2023-04-25|15/12/2022|-0.16||1950000000||9.9300003051758|1
2023-05-28 14:17:57|07404|100705|600559|25.36B|25360000000|27.72|18325177|21.79|26|2023-04-27|15/03/2023|0.112||1000000000|1000000000|34.029998779297|1|2023-04-27|15/12/2022|0.19||1200000000||34.029998779297|1
2023-05-28 14:18:03|07405|100830|600722|3.16B|3160000000|4.65|3289376|-15.91|25|2023-04-27|15/03/2023|0.01||156900000||4.7300000190735|1|2023-04-14|15/12/2022|0.02||198300000||5.0300002098083|1
2023-05-28 14:18:08|07406|1072208|603156|34.08B|34080000000|26.93|3152339|12.49|25|2023-08-18|15/06/2023|||||26.930000305176|1|2023-04-22|15/12/2022|0.37||1740000000||22.829999923706|1
2023-05-28 14:18:14|07407|1031324|603768|3.21B|3210000000|15.74|1700696|-1.07|23|2023-04-25|15/03/2023|0.26||787600000||13.390000343323|1|2022-10-28|15/09/2022|0.17||872400000||17.889999389648|1
2023-05-28 14:18:29|07408|942823|603011|3.42B|3420000000|6.92|8710126|18.09|26|2023-04-27|15/03/2023|0.04||293700000||6.3099999427795|1|2023-04-27|15/12/2022|-0.42||505600000||6.3099999427795|1
2023-05-28 14:18:36|07409|998091|603656|2.49B|2490000000|13.63|3431259|24.36|25|2023-04-26|15/03/2023|-0.02||93990000||12.819999694824|1|2023-04-26|15/12/2022|0.02||160800000||12.819999694824|1
2023-05-28 14:18:41|07410|100739|600598|23.89B|23890000000|13.44|13514220|-12.56|27|2023-08-23|15/06/2023|||||13.439999580383|1|2023-04-27|15/03/2023|0.3||867000000||13.14999961853|1
2023-05-28 14:18:56|07411|100422|600187|4.55B|4550000000|2.82|33388962|25.33|26|2023-04-26|15/03/2023|-0.01||66200000||2.4000000953674|1|2023-04-22|15/12/2022|0.01||68710000||2.4400000572205|1
2023-05-28 14:19:02|07412|101054|601188|4.18B|4180000000|3.20|14838119|1.27|25|2023-04-27|15/03/2023|0.05||127000000||3.0999999046326|1|2023-04-27|15/12/2022|-0.03||88270000||3.0999999046326|1
2023-05-28 14:19:08|07413|951035|603567|16.5B|16500000000|17.56|9283908|55.81|25|2023-08-25|15/06/2023|||||17.559999465942|1|2023-04-29|15/03/2023|0.27||1530000000||16.450000762939|1
2023-05-28 14:19:13|07414|100438|600207|6.46B|6460000000|5.93|8287135|5.52|25|2023-04-28|15/03/2023|0.01||1220000000||5.9200000762939|1|2023-03-30|15/12/2022|-0.03||1430000000||6.2600002288818|1
2023-05-28 14:19:18|07415|100596|600403|10.02B|10020000000|4.19|10696592|-35.83|26|2023-04-26|15/03/2023|0.16||2000000000||5.1999998092651|1|2023-03-24|15/12/2022|0.08||1870000000||5.1599998474121|1
2023-05-28 14:19:25|07416|100405|600172|6.13B|6130000000|4.25|25295441|-46.13|26|2023-04-28|15/03/2023|-0.01||564900000||4.5100002288818|1|2023-04-21|15/12/2022|-0.04||602300000||4.9200000762939|1
2023-05-28 14:19:30|07417|100502|600285|9.38B|9380000000|16.62|9485778|38.96|26|2023-04-26|15/12/2022|0.11||725000000||15.699999809265|1|2023-04-26|15/03/2023|0.26||789000000|789000000|15.699999809265|1
2023-05-28 14:19:39|07418|101105|601677|12.42B|12420000000|12.81|18028974|-49.76|26|2023-08-22|15/06/2023|||||12.810000419617|1|2023-04-29|15/03/2023|0.365|0.365|6090000000|6090000000|13.859999656677|1
2023-05-28 14:19:44|07419|100525|600312|14.98B|14980000000|11.04|30086427|55.06|27|2023-08-24|15/06/2023||0.065||2830000000|11.039999961853|1|2023-04-21|15/03/2023|0.11|0.11|1960000000|1960000000|10.550000190735|1
2023-05-28 14:19:50|07420|100628|600439|2.89B|2890000000|2.55|9643950|-7.61|26|2023-04-28|15/12/2022|-0||391100000||2.5299999713898|1|2023-04-28|15/03/2023|||302400000||2.5299999713898|1
2023-05-28 14:19:55|07421|100451|600222|3.46B|3460000000|6.11|12558931|8.53|26|2023-04-29|15/03/2023|0.01||560300000||5.9499998092651|1|2023-04-07|15/12/2022|-0.03||663400000||5.8800001144409|1
2023-05-28 14:20:01|07422|994568|603508|7.15B|7150000000|18.76|4948171|43.83|26|2023-04-26|15/03/2023|0.24||275800000||18.870000839233|1|2023-04-12|15/12/2022|0.4||450000000||16.979999542236|1
2023-05-28 14:20:07|07423|100687|600531|6.61B|6610000000|6.06|27301999|23.93|26|2023-04-27|15/03/2023|0.14||8350000000||5.9099998474121|1|2023-03-24|15/12/2022|0.14||6630000000||5.9099998474121|1
2023-05-28 14:20:13|07424|100291|600020|7.82B|7820000000|3.48|15183811|12.26|27|2023-08-18|15/06/2023|||||3.4800000190735|1|2023-04-29|15/03/2023|0.16||1200000000||3.4100000858307|1
2023-05-28 14:20:19|07425|1054841|603103|10.14B|10140000000|15.99|4830800|47.24|25|2023-04-29|15/03/2023|0.24||742200000|800000000|16.239999771118|1|2023-03-10|15/12/2022|-0.33|0.13|201300000||14.479999542236|1
2023-05-28 14:20:24|07426|1031316|603303|6.86B|6860000000|14.39|2654786|13.58|26|2023-08-18|15/06/2023|||||14.390000343323|1|2023-04-22|15/03/2023|0.14||1110000000||14.819999694824|1
2023-05-28 14:20:30|07427|942797|600346|108.05B|108050000000|15.35|17820446|-32.44|26|2023-08-15|15/06/2023||0.3043||60630000000|15.35000038147|1|2023-04-28|15/03/2023|0.14|0.14|56150000000|56160000000|15.859999656677|1
2023-05-28 14:20:36|07428|955763|603223|9.86B|9860000000|19.32|1205737|-15.13|26|2023-08-24|15/06/2023|||||19.319999694824|1|2023-04-29|15/12/2022|0.09||1600000000||20.030000686646|1
2023-05-28 14:20:43|07429|100648|600487|35.46B|35460000000|14.5|85835575|20.63|26|2023-08-31|15/06/2023||0.36||13680000000|14.5|1|2023-04-26|15/12/2022|0.07|0.2167|12750000000|12810000000|14.640000343323|1
2023-05-28 14:20:48|07430|994573|603556|11.04B|11040000000|22.7|4209854|56.66|26|2023-04-29|15/03/2023|0.36||793300000||21.620000839233|1|2023-04-21|15/12/2022|0.4||923000000||22.979999542236|1
2023-05-28 14:20:53|07431|100311|600060|27.62B|27620000000|21.51|12980893|84.16|27|2023-08-29|15/06/2023||0.36|||21.510000228882|1|2023-04-29|15/03/2023|0.47|0.47|11480000000|11480000000|22.299999237061|1
2023-05-28 14:20:59|07432|100592|600398|30.28B|30280000000|7.01|20893653|37.99|27|2023-08-25|15/06/2023|||||7.0100002288818|1|2023-04-29|15/03/2023|0.19||5680000000|5680000000|6.4499998092651|1
2023-05-28 14:21:04|07433|942830|603306|9.99B|9990000000|30.9|6297069|15.73|26|2023-04-29|15/03/2023|0.09||419700000||34.939998626709|1|2023-04-15|15/12/2022|0.22||529000000|529000000|39.880001068115|1
2023-05-28 14:21:09|07434|100865|600751|6.7B|6700000000|2.430|26490772|-8.3|25|2023-04-29|15/12/2022|||50980000||2.579999923706|1|2023-04-29|15/03/2023|0.01||71170000||2.579999923706|1
2023-05-28 14:21:16|07435|994618|603909|3.02B|3020000000|11.57|3348799|-0.39|25|2023-04-21|15/03/2023|0.03||288100000||12.061541557312|1|2023-03-24|15/12/2022|0.15||620700000||12.307696342468|1
2023-05-28 14:21:21|07436|100541|600331|8.6B|8600000000|4.23|39515615|36.89|26|2023-04-29|15/03/2023|||837100000||3.2799999713898|1|2023-04-15|15/12/2022|-0.02||924700000||3.460000038147|1
2023-05-28 14:21:27|07437|100976|600885|32.36B|32360000000|31.04|5449865|-12.53|26|2023-08-03|15/06/2023||0.3739||3470000000|31.040000915527|1|2023-04-28|15/03/2023|0.31|0.3511|3280000000|3280000000|31.030000686646|1
2023-05-28 14:21:32|07438|1142282|601236|37.92B|37920000000|8.04|28351481|2.03|19|2023-04-28|15/03/2023|0.05||490200000||7.9000000953674|1|2023-03-30|15/12/2022|||146900000||8.3800001144409|1
2023-05-28 14:21:37|07439|100520|600307|9.9B|9900000000|1.58|33022836|-17.71|26|2023-04-29|15/03/2023|0.00||10400000000||1.6000000238419|1|2023-04-29|15/12/2022|-0.15|0.01|8100000000||1.6000000238419|1
2023-05-28 14:21:43|07440|1054843|603260|81.42B|81420000000|68.87|3321641|-25.95|27|2023-08-17|15/06/2023||1.48||7650000000|68.870002746582|1|2023-04-21|15/03/2023|0.86|1.42|5730000000|5730000000|80.309997558594|1
2023-05-28 14:21:48|07441|100929|600829|4.2B|4200000000|7.25|5561799|25|25|2023-04-20|15/03/2023|0.12||2650000000||6.539999961853|1|2023-03-27|15/12/2022|0.12||2380000000||6.5799999237061|1
2023-05-28 14:21:55|07442|100286|600015|91.51B|91510000000|5.75|45052673|8.08|27|2023-08-29|15/06/2023||0.3775||25790000000|5.75|1|2023-04-28|15/03/2023|0.37|0.375|25790000000|25790000000|5.8000001907349|1
2023-05-28 14:22:01|07443|100857|600743|3.64B|3640000000|1.55|12876432|-24.02|26|2023-04-29|15/03/2023|-0.07||1460000000||1.6499999761581|1|2023-04-28|15/12/2022|-1.57||5530000000||1.5700000524521|1
2023-05-28 14:22:07|07444|994503|600909|22.88B|22880000000|4.87|31511093|14.86|26|2023-08-25|15/06/2023|||||4.8699998855591|1|2023-04-28|15/03/2023|0.07||1030000000||4.8200001716614|1
2023-05-28 14:22:12|07445|996079|603358|8.69B|8690000000|19.8|2345446|18.28|25|2023-04-28|15/03/2023|0.27||1070000000||21.059999465942|1|2023-04-28|15/12/2022|0.04||1640000000||21.059999465942|1
2023-05-28 14:22:17|07446|101194|900937|3.12B|3120000000|0.165|756732|17.02|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2023-05-28 14:22:22|07447|100841|600726|22.03B|22030000000|2.880|7080917|23.08|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2023-05-28 14:22:27|07448|994516|601226|8.14B|8140000000|6.98|21641292|51.74|25|2023-04-21|15/03/2023|-0.09||900600000||7.3600001335144|1|2023-04-21|15/12/2022|0.14||2730000000||7.3600001335144|1
2023-05-28 14:22:33|07449|100296|600027|60.57B|60570000000|6.47|79930610|70.26|28|2023-08-25|15/06/2023||0.18|||6.4699997901917|1|2023-04-28|15/03/2023|0.091|0.11|31980000000||6.3099999427795|1
2023-05-28 14:22:39|07450|100535|600325|20.56B|20560000000|9.71|26248292|39.91|27|2023-08-24|15/06/2023|||||9.710000038147|1|2023-04-28|15/03/2023|0.24||11960000000||11.069999694824|1
2023-05-28 14:22:45|07451|100631|600448|1.88B|1880000000|2.99|8720383|-28.98|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2023-05-28 14:22:50|07452|101013|600985|32.77B|32770000000|13.21|17311880|-15.32|27|2023-08-24|15/06/2023||0.87|||13.210000038147|1|2023-04-28|15/03/2023|0.85|0.85|18990000000||13.520000457764|1
2023-05-28 14:22:56|07453|100719|600575|9.72B|9720000000|2.56|22675276|-23.58|26|2023-04-27|15/03/2023|0.04||5760000000||2.3699998855591|1|2023-03-27|15/12/2022|-0.08||4110000000||2.5199999809265|1
2023-05-28 14:23:01|07454|996069|603038|1.74B|1740000000|8.42|3872753|4.08|23|2022-10-25|15/09/2022|0.03||215300000||7.210000038147|1|2022-08-25|15/06/2022|0.01||281200000||8.0100002288818|1
2023-05-28 14:23:06|07455|1057304|600025|133.2B|133200000000|7.4|22896255|3.35|25|2023-08-28|15/06/2023||0.13|||7.4000000953674|1|2023-04-22|15/03/2023|0.04|0.04|3730000000|3730000000|7|1
2023-05-28 14:23:12|07456|100284|600011|127.12B|127120000000|9.71|59754569|36.38|28|2023-08-02|15/06/2023||0.15|||9.710000038147|1|2023-04-25|15/03/2023|0.1|0.12|65270000000|65269000000|8.920000076294|1
2023-05-28 14:23:18|07457|100324|600054|7.62B|7620000000|12.55|11707626|23.4|28|2023-08-28|15/06/2023||0.1559||502020000|12.550000190735|1|2023-04-29|15/03/2023|0.0643|0.0643|338000000|337920000|14.300000190735|1
2023-05-28 14:23:23|07458|101756|900942|1.08B|1080000000|0.769|429374|5.05|25|2023-08-28|15/06/2023||0.1559||502020000|0.76899999380112|1|2023-04-29|15/03/2023|0.0643|0.0643|338000000|337920000|0.81400001049042|1
2023-05-28 14:23:29|07459|101107|601688|112.92B|112920000000|13.47|66182678|1.89|28|2023-08-31|15/06/2023||0.415||11870000000|13.470000267029|1|2023-04-28|15/03/2023|0.35|0.3794|8990000000|11390000000|13.739999771118|1
2023-05-28 14:23:34|07460|100904|600801|22.21B|22210000000|13.35|7650112|-32.64|28|2023-08-28|15/06/2023||0.44|||13.35000038147|1|2023-04-27|15/03/2023|0.12|0.25|6630000000|6628000000|14.869999885559|1
2023-05-28 14:23:41|07461|101191|900933|6.36B|6360000000|1.883|2127579|0|21|2022-04-29|15/03/2022||0.63|||1.8830000162125|1|2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000|1.8830000162125|1
2023-05-28 14:23:47|07462|100855|600741|56.15B|56150000000|17.81|11344052|-16.27|28|2023-08-25|15/06/2023||0.4||36452000000|17.809999465942|1|2023-04-28|15/03/2023|0.45|0.4|36820000000|36820000000|16.680000305176|1
2023-05-28 14:23:54|07463|100302|600035|6.49B|6490000000|4.03|23368151|16.47|26|2023-04-28|15/12/2022|0.05||712100000||3.670000076294|1|2023-04-28|15/03/2023|0.22||763900000||3.670000076294|1
2023-05-28 14:24:00|07464|100711|600566|28.95B|28950000000|31.4|9765104|35.93|27|2023-08-28|15/06/2023||0.53|||31.39999961853|1|2023-04-18|15/03/2023|0.71|0.71|2390000000|2390000000|32.430000305176|1
2023-05-28 14:24:06|07465|100481|600260|467.6M|467600000|0.47|58810985|-79.57|24|2022-10-30|15/09/2022|-0.07||170300000||2.5699999332428|1|2022-08-30|15/06/2022|-0.13||270700000||2.5|1
2023-05-28 14:25:11|07466|100356|600107|2.06B|2060000000|5.71|3899975|-0.52|6|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1
2023-05-28 14:25:17|07467|100509|600293|2.68B|2680000000|2.31|9285950|-33.43|25|2023-04-24|15/03/2023|-0.07||407300000||2.5|1|2023-04-24|15/12/2022|-0.19||444000000||2.5|1
2023-05-28 14:25:22|07468|994594|603738|6.12B|6120000000|22|6836259|-7.56|25|2023-08-25|15/06/2023|||||22|1|2023-04-27|15/12/2022|0.04||184000000||21.139999389648|1
2023-05-28 14:26:28|07469|100386|600141|24.58B|24580000000|22.11|19152031|-39.44|12|2023-08-29|15/06/2023||0.9|||22.110000610352|1|2023-04-29|15/03/2023|0.4|0.54|6570000000||24.700000762939|1
2023-05-28 14:26:33|07470|994541|603067|6.09B|6090000000|11.96|4638051|-0.5|26|2023-08-23|15/06/2023|||||11.960000038147|1|2023-04-25|15/03/2023|0.2||850000000||11.930000305176|1
2023-05-28 14:26:39|07471|1006195|603385|3.06B|3060000000|7.99|2537351|11.9|26|2023-08-18|15/06/2023|||||7.9899997711182|1|2023-04-21|15/12/2022|0.09||786200000||8.210000038147|1
2023-05-28 14:26:45|07472|100330|600079|41.18B|41180000000|25.59|13122482|51.24|27|2023-08-25|15/06/2023|||||25.590000152588|1|2023-04-28|15/03/2023|0.41||6230000000||27.510000228882|1
2023-05-28 14:26:50|07473|953929|603989|8.88B|8880000000|22.28|2037303|-15.92|26|2023-04-29|15/03/2023|0.23||705200000||22.190000534058|1|2023-04-25|15/12/2022|0.26||830200000||22.079999923706|1
2023-05-28 14:34:44|07473|953929|603989|8.88B|8880000000|22.28|2037303|-15.92|26|2023-04-29|15/03/2023|0.23||705200000||22.190000534058|1|2023-04-25|15/12/2022|0.26||830200000||22.079999923706|1
2023-05-28 14:34:50|07474|994623|603959|5B|5000000000|10.2|6811533|-16.32|25|2023-08-24|15/06/2023|||||10.199999809265|1|2023-04-29|15/03/2023|0.14||477700000||9.460000038147|1
2023-05-28 14:34:56|07475|100997|600969|2.8B|2800000000|7.58|4669285|-15.68|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2023-05-28 14:35:01|07476|100646|600476|2.57B|2570000000|15.94|11962519|0.19|25|2023-04-28|15/03/2023|-0.01||97280000||15.609999656677|1|2023-04-28|15/12/2022|-0.06||179000000||15.609999656677|1
2023-05-28 14:35:07|07477|100634|600478|12.27B|12270000000|7.41|18499754|27.98|26|2023-04-29|15/03/2023|0.02||888300000||7.4200000762939|1|2023-04-04|15/12/2022|0.01||1490000000||8.6000003814697|1
2023-05-28 14:35:12|07478|942836|603998|6.21B|6210000000|14.11|14151326|122.56|26|2023-04-20|15/03/2023|0.15||436800000||13.430000305176|1|2023-03-30|15/12/2022|0.06||434400000||11.680000305176|1
2023-05-28 14:35:17|07479|100844|600731|4.7B|4700000000|8.41|10598164|17.29|24|2022-10-30|15/09/2022|0.24||830700000||7.8299999237061|1|2022-08-01|15/06/2022|0.26||812400000||8.3599996566772|1
2023-05-28 14:35:22|07480|1162046|603353|2.86B|2860000000|16.63|1020930|-12.29|16|2023-08-25|15/06/2023|||||16.629999160767|1|2023-04-29|15/03/2023|||||16.89999961853|1
2023-05-28 14:35:28|07481|100392|600156|1.78B|1780000000|4.43|5146185|-3.06|25|2023-04-27|15/03/2023|0.04||161100000||4.2300000190735|1|2023-04-20|15/12/2022|-0.07||235300000||4.2199997901917|1
2023-05-28 14:35:35|07482|101001|600975|10.58B|10580000000|9.83|41452074|23.49|26|2023-04-29|15/03/2023|-0.28||1210000000||11|1|2023-04-25|15/12/2022|0.09||2390000000||11.729999542236|1
2023-05-28 14:35:41|07483|994557|603319|3.16B|3160000000|15.31|2652493|14.39|27|2023-08-24|15/06/2023|||||15.310000419617|1|2023-04-29|15/03/2023|0.17||405900000||15.010000228882|1
2023-05-28 14:35:46|07484|100715|600570|79.99B|79990000000|42.13|25598388|51.5|28|2023-08-24|15/06/2023||0.1348||1780000000|42.130001068115|1|2023-04-28|15/03/2023|0.1594|0.1594|1130000000|1130000000|45.990001678467|1
2023-05-28 14:35:51|07485|100582|600387|2.55B|2550000000|5.45|9598236|-7.63|24|2022-10-28|15/09/2022|0.06||2940000000||8.2700004577637|1|2022-08-30|15/06/2022|0.05||3760000000||7.5199999809265|1
2023-05-28 14:35:57|07486|1031226|603825|3.37B|3370000000|13.32|10661030|-17.01|25|2023-04-28|15/12/2022|-2.8||2530000000||13.210000038147|1|2023-04-28|15/03/2023|0.01||1930000000||13.210000038147|1
2023-05-28 14:36:02|07487|1056000|600933|19.44B|19440000000|22.01|7759328|67.38|26|2023-08-17|15/06/2023||0.22|||22.010000228882|1|2023-04-28|15/03/2023|0.24|0.24|1260000000|1260000000|21.040000915527|1
2023-05-28 14:36:08|07488|101082|601377|53.37B|53370000000|6.18|86724148|-0.8|28|2023-08-30|15/06/2023||0.2125||4220000000|6.1799998283386|1|2023-04-28|15/03/2023|0.1|0.0974|4170000000|4050000000|6.6700000762939|1
2023-05-28 14:36:14|07489|100742|600602|10.93B|10930000000|9.14|48732067|36.01|26|2023-04-26|15/03/2023|0.03||1110000000||10.159999847412|1|2023-03-28|15/12/2022|0.02||1440000000||12.310000419617|1
2023-05-28 14:36:19|07490|101759|900901|1.55B|1550000000|0.534|2901781|12.18|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2023-05-28 14:36:25|07491|953922|603598|2.69B|2690000000|10.05|20136869|11.67|26|2023-04-29|15/12/2022|||||10.869999885559|1|2023-04-29|15/03/2023|||||10.869999885559|1
2023-05-28 14:36:30|07492|942801|600556|12.56B|12560000000|6.95|74608227|-9.39|25|2023-04-25|15/03/2023|0.01||955000000|955000000|7.9000000953674|1|2023-04-25|15/12/2022|-0.02|0.08|1020000000||7.9000000953674|1
2023-05-28 14:36:36|07493|100283|600010|83.09B|83090000000|1.83|199020531|-8.5|26|2023-08-30|15/06/2023||0.01|||1.8300000429153|1|2023-04-28|15/03/2023|0.00||17150000000||1.789999961853|1
2023-05-28 14:36:43|07494|100996|600967|15.91B|15910000000|9.34|13961195|6.38|26|2023-04-25|15/12/2022|0.13||3790000000||9.460000038147|1|2023-04-25|15/03/2023|0.13||2590000000||9.460000038147|1
2023-05-28 14:36:48|07495|101200|900948|4.89B|4890000000|1.433|2752548|-13.36|24|2023-04-26|15/03/2023|||||1.4730000495911|1|2023-03-29|15/12/2022|||||1.4099999666214|1
2023-05-28 14:36:54|07496|100901|600797|6.56B|6560000000|6.54|52525589|18.26|27|2023-08-25|15/06/2023|||||6.539999961853|1|2023-04-28|15/03/2023|||869800000||7.0999999046326|1
2023-05-28 14:36:59|07497|100868|600756|5.02B|5020000000|15.5|18222182|6.97|26|2023-04-27|15/03/2023|0.01||439500000||15.60000038147|1|2023-04-11|15/12/2022|0.32||879200000||17.549999237061|1
2023-05-28 14:37:05|07498|100953|600858|3.01B|3010000000|5.79|7691365|-0.86|27|2023-08-24|15/06/2023|||||5.789999961853|1|2023-04-29|15/03/2023|0.18|0.17|1640000000||5.4000000953674|1
2023-05-28 14:37:11|07499|1052666|603533|10.49B|10490000000|23.89|20314996|59.59|26|2023-04-29|15/03/2023|0.02||598100000||24.930000305176|1|2023-04-22|15/12/2022|0.04||719400000||24.170000076294|1
2023-05-28 14:37:16|07500|996078|603337|9.38B|9380000000|19.46|1418780|-6.71|26|2023-08-22|15/06/2023|||||19.459999084473|1|2023-04-26|15/03/2023|0.23||1450000000||18.700000762939|1
2023-05-28 14:37:21|07501|101126|601886|9.28B|9280000000|8.19|6191427|44.44|26|2023-04-28|15/03/2023|0.14||3420000000|3420000000|6.8899998664856|1|2023-03-29|15/12/2022|0.04||5760000000||7.2699999809265|1
2023-05-28 14:37:28|07502|994601|603816|29.41B|29410000000|35.8|4296851|-24.39|26|2023-08-24|15/06/2023||0.4964||4580000000|35.799999237061|1|2023-04-29|15/03/2023|0.49|0.49|3950000000|3950000000|37.069999694824|1
2023-05-28 14:37:33|07503|100726|600584|54.06B|54060000000|30.38|62600978|28.78|27|2023-08-31|15/06/2023||0.2777||7270000000|30.379999160767|1|2023-04-25|15/03/2023|0.06|0.3025|5860000000|7850000000|32.529998779297|1
2023-05-28 14:37:39|07504|955766|603979|18.4B|18400000000|30.56|4352729|38.28|26|2023-08-10|15/06/2023|||||30.559999465942|1|2023-04-25|15/12/2022|0.28||1480000000||32.770000457764|1
2023-05-28 14:37:45|07505|942793|603088|3.64B|3640000000|8.3|5410487|29.83|24|2022-10-30|15/09/2022|0.08||159800000||7.9899997711182|1|2022-08-25|15/06/2022|0.08||158200000||9.9499998092651|1
2023-05-28 14:37:50|07506|994589|603708|8.2B|8200000000|12.84|5717399|-3.46|26|2023-04-28|15/03/2023|0.221|0.23|4910000000|4910000000|13.720000267029|1|2023-04-28|15/12/2022|-0.208|0.24|4220000000||13.720000267029|1
2023-05-28 14:37:56|07507|994612|603878|4.75B|4750000000|8.46|6557243|87.4|26|2023-08-17|15/06/2023|||||8.460000038147|1|2023-04-25|15/03/2023|0.18||870000000||11.750005912781|0.71428571428571
2023-05-28 14:38:01|07508|996180|603208|6.93B|6930000000|51.2|899754|40.9|25|2023-08-15|15/06/2023|||||51.200000762939|1|2023-04-29|15/12/2022|-2.3||998000000||55.799999237061|1
2023-05-28 14:38:06|07509|994512|601128|19.73B|19730000000|7.2|24987440|-0.69|25|2023-08-28|15/06/2023||0.28|||7.1999998092651|1|2023-04-21|15/03/2023|0.29|0.285|2410000000|2410000000|7.8400001525879|1
2023-05-28 14:38:12|07510|100949|600854|2.58B|2580000000|4.96|11153709|-18.29|23|2022-10-28|15/09/2022|0.05||32140000||4.6799998283386|1|2022-08-25|15/06/2022|0.11||113000000||5.5900001525879|1
2023-05-28 14:38:18|07511|1081732|603876|16.58B|16580000000|33.79|5992365|9.92|25|2023-04-28|15/03/2023|0.32||4510000000|4510000000|38.990001678467|1|2023-04-28|15/12/2022|0.69|0.82|4960000000||38.990001678467|1
2023-05-28 14:38:23|07512|1043303|603359|4.75B|4750000000|10.65|3922494|-4.31|25|2023-04-28|15/12/2022|-0.35|0.25|11800000||10.239999771118|1|2023-04-28|15/03/2023|0.01||159800000||10.239999771118|1
2023-05-28 14:38:29|07513|100354|600105|8.88B|8880000000|6.32|124224337|90.94|26|2023-04-27|15/03/2023|0.02||935000000||7.2800002098083|1|2023-04-18|15/12/2022|0.1||1140000000||5.1700000762939|1
2023-05-28 14:38:35|07514|100575|600377|44.58B|44580000000|9.43|9345538|13.48|28|2023-08-25|15/06/2023||0.2643||3610000000|9.4300003051758|1|2023-04-28|15/03/2023|0.2436|0.2236|3630000000|2920000000|8.8400001525879|1
2023-05-28 14:38:40|07515|1162091|603810|2.29B|2290000000|14.08|1483399|15.6|17|2023-04-28|15/03/2023|0.06||395500000||14.119999885559|1|2023-04-04|15/12/2022|0.05||325600000||15.920000076294|1
2023-05-28 14:38:46|07516|1073383|600901|18.88B|18880000000|6.32|25700293|21.54|25|2023-08-11|15/06/2023|||||6.3200001716614|1|2023-04-22|15/12/2022|0.16||1100000000||6.0900001525879|1
2023-05-28 14:38:51|07517|994518|601500|6.26B|6260000000|3.96|7645281|12.34|25|2023-04-27|15/03/2023|||1050000000||3.7200000286102|1|2023-04-26|15/12/2022|||||3.7200000286102|1
2023-05-28 14:38:56|07518|1162098|603915|12.2B|12200000000|18.42|3932179|13.65|18|2023-04-28|15/03/2023|0.1205|0.12|626000000|626000000|19.420000076294|1|2023-04-28|15/12/2022|0.1875|0.2714|663000000||19.420000076294|1
2023-05-28 14:39:02|07519|101043|601100|74.09B|74090000000|55.26|4625487|9.36|27|2023-08-29|15/06/2023||0.42||2170000000|55.259998321533|1|2023-04-25|15/12/2022|0.436|0.461|2280000000|2230000000|66.160003662109|1
2023-05-28 14:39:08|07520|100519|600305|12.25B|12250000000|11.11|9223457|2.4|26|2023-08-22|15/06/2023||0.055||592870000|11.109999656677|1|2023-04-28|15/03/2023|0.07|0.075|611500000|629230000|11.289999961853|1
2023-05-28 14:39:14|07521|101009|600981|6.53B|6530000000|2.91|22369871|-2.68|25|2023-04-24|15/03/2023|0.04||11000000000||2.5499999523163|1|2023-04-24|15/12/2022|-0.14||12840000000||2.5499999523163|1
2023-05-28 14:39:20|07522|100376|600128|2.01B|2010000000|8.14|3465807|2.26|25|2023-04-29|15/03/2023|0.02||1120000000||8.1800003051758|1|2023-04-25|15/12/2022|0.06||1890000000||7.9499998092651|1
2023-05-28 14:39:25|07523|100594|600400|7.58B|7580000000|3.31|12817482|-10.54|26|2023-08-25|15/06/2023|||||3.3099999427795|1|2023-04-27|15/03/2023|0.01||655100000||3.3099999427795|1
2023-05-28 14:39:31|07524|994507|600959|17.2B|17200000000|3.44|74157211|2.08|25|2023-04-28|15/03/2023|0.02||1790000000||3.4700000286102|1|2023-04-21|15/12/2022|0.01||2110000000||3.5099999904633|1
2023-05-28 14:39:36|07525|100678|600527|3.53B|3530000000|2.040|9264750|-5.99|25|2023-04-29|15/03/2023|||157600000||2.0599999427795|1|2023-04-20|15/12/2022|0.01||223900000||2.0199999809265|1
2023-05-28 14:39:41|07526|101055|601199|6.67B|6670000000|7.13|17882475|-1.79|26|2023-04-27|15/03/2023|0.08||293700000||8.6599998474121|1|2023-04-27|15/12/2022|0.09||428900000||8.6599998474121|1
2023-05-28 14:39:47|07527|994555|603299|7.3B|7300000000|9.33|4816440|-24.27|26|2023-04-27|15/03/2023|0.26||1540000000||9.8199996948242|1|2023-04-17|15/12/2022|0.15||1500000000||10.340000152588|1
2023-05-28 14:39:52|07528|100703|600557|16.74B|16740000000|28.64|10477733|114.53|28|2023-08-24|15/06/2023|||||28.639999389648|1|2023-04-07|15/03/2023|0.25||1350000000|1350000000|33.099998474121|1
2023-05-28 14:39:58|07529|942832|603369|72.88B|72880000000|58.45|6899248|33.75|27|2023-08-01|15/06/2023||0.6||2070000000|58.450000762939|1|2023-04-29|15/12/2022|0.34|0.3|1370000000|1260000000|59.799999237061|1
2023-05-28 14:40:03|07530|1116233|603629|3.57B|3570000000|19.63|2604232|38.73|20|2022-10-28|15/09/2022|0.12||422100000||18.959999084473|1|2022-08-24|15/06/2022|0.08||471500000||21.629999160767|1
2023-05-28 14:40:11|07531|100665|600513|2.92B|2920000000|10.17|7126178|1.9|25|2023-04-28|15/03/2023|0.11||451700000||10.859999656677|1|2023-03-02|15/12/2022|0.14||542900000||10.520000457764|1
2023-05-28 14:40:16|07532|101028|601008|5.33B|5330000000|4.30|23140477|1.42|26|2023-04-28|15/03/2023|0.03||531500000||4.539999961853|1|2023-03-23|15/12/2022|0.03||579900000||4.9899997711182|1
2023-05-28 14:40:22|07533|994570|603519|3.73B|3730000000|13.99|3029597|32.48|24|2022-10-17|15/09/2022|0.69||339800000||13.199999809265|1|2022-08-21|15/06/2022|1.05||363500000||13.989999771118|1
2023-05-28 14:40:28|07534|1054855|603937|2.41B|2410000000|11.55|1633622|-20.51|25|2023-04-26|15/03/2023|0.07||370200000||10.510000228882|1|2023-03-29|15/12/2022|0.02||387300000||12.470000267029|1
2023-05-28 14:40:34|07535|101057|601222|16.35B|16350000000|8.01|18464443|2.96|27|2023-08-25|15/06/2023|||||8.0100002288818|1|2023-04-26|15/03/2023|0.1||1070000000|1070000000|7.1599998474121|1
2023-05-28 14:40:39|07536|1008686|603906|11.02B|11020000000|19.51|5869966|-34.42|25|2023-04-29|15/03/2023|-0.39||2080000000||19.280000686646|1|2023-04-27|15/12/2022|0.08||4130000000||19.700000762939|1
2023-05-28 14:40:45|07537|1054852|603829|2.15B|2150000000|13.43|3613116|34.7|23|2022-10-25|15/09/2022|0.12||470300000||11.840000152588|1|2022-08-25|15/06/2022|0.17||439700000||11.64999961853|1
2023-05-28 14:40:50|07538|1031325|603041|2.12B|2120000000|11.69|1488880|2.45|25|2023-04-28|15/03/2023|0.13||120100000||11.189999580383|1|2023-04-28|15/12/2022|0.14||122500000||11.189999580383|1
2023-05-28 14:40:55|07539|1031228|603880|1.23B|1230000000|4.22|3427262|-23.27|26|2023-04-27|15/03/2023|0.02||226100000||5.3400001525879|1|2023-04-27|15/12/2022|-0.08||152300000||5.3400001525879|1
2023-05-28 14:41:01|07540|1088092|603693|12.51B|12510000000|14.03|4115656|6.97|25|2023-04-25|15/03/2023|0.2||554500000||12.140000343323|1|2023-04-25|15/12/2022|0.1||454500000||12.140000343323|1
2023-05-28 14:41:06|07541|942600|603688|41.9B|41900000000|115.99|7086827|40.47|27|2023-08-21|15/06/2023||2.3|||115.98999786377|1|2023-04-28|15/03/2023|2.26|2.27|1220000000|1220000000|117.2799987793|1
2023-05-28 14:41:12|07542|100837|600716|3.5B|3500000000|3.74|5144676|-30.09|26|2023-04-27|15/03/2023|0.04||215800000||3.579999923706|1|2023-03-29|15/12/2022|-0.46||42160000||3.8399999141693|1
2023-05-28 14:41:18|07543|101135|601928|32.27B|32270000000|12.68|34166731|66.84|27|2023-04-29|15/03/2023|0.19||3240000000|3240000000|13.729999542236|1|2023-04-22|15/12/2022|0.14||3970000000||11.829999923706|1
2023-05-28 14:41:24|07544|1010702|601952|16.18B|16180000000|11.74|6635345|-27.53|26|2023-08-18|15/06/2023|||||11.739999771118|1|2023-04-29|15/03/2023|0.09||2450000000||11.989999771118|1
2023-05-28 14:41:29|07545|1024792|603286|1.5B|1500000000|17.07|1242706|16.68|25|2023-04-27|15/03/2023|0.03||162400000||14.710000038147|1|2023-04-27|15/12/2022|-0.16||182500000||14.710000038147|1
2023-05-28 14:41:35|07546|994538|603036|2.19B|2190000000|10.63|3737887|26.85|26|2023-04-28|15/03/2023|0.07||73650000||11.859999656677|1|2023-04-13|15/12/2022|0.17||105500000||12.930000305176|1
2023-05-28 14:41:42|07547|994533|603028|3.44B|3440000000|12.14|5573151|41.49|25|2023-04-17|15/03/2023|0.02||329800000||11.460000038147|1|2023-04-17|15/12/2022|-0.39||216300000||11.460000038147|1
2023-05-28 14:41:47|07548|100503|600287|2.25B|2250000000|5.11|3586393|4.29|26|2023-04-29|15/03/2023|0.03||988700000||5.0300002098083|1|2023-04-29|15/12/2022|0.05||1060000000||5.0300002098083|1
2023-05-28 14:41:54|07549|100570|600370|10.75B|10750000000|2.760|10384889|-19.3|25|2023-04-28|15/03/2023|0.02||4950000000||2.960000038147|1|2023-03-28|15/12/2022|0.01||6290000000||3.1500000953674|1
2023-05-28 14:42:00|07550|1010703|603269|1.75B|1750000000|15.55|5341360|34.05|25|2023-04-27|15/03/2023|0.02||207400000||17.549999237061|1|2023-04-27|15/12/2022|0.3||509000000||17.549999237061|1
2023-05-28 14:42:04|07551|1162051|603530|6.75B|6750000000|15.62|2717344|40.09|17|2023-04-27|15/03/2023|0.03||194400000||13.920000076294|1|2023-04-18|15/12/2022|0.06||187700000||14.960000038147|1
2023-05-28 14:42:10|07552|101056|601218|3.81B|3810000000|3.930|6218346|-5.76|26|2023-04-29|15/03/2023|0.01||235700000||3.9000000953674|1|2023-04-08|15/12/2022|0.06||508700000||3.9500000476837|1
2023-05-28 14:42:16|07553|100860|600746|8.03B|8030000000|6.88|2465271|-37.51|26|2023-04-20|15/03/2023|-0.09||1320000000||7.9400000572205|1|2023-04-07|15/12/2022|-0.18||1160000000||7.9299998283386|1
2023-05-28 14:42:20|07554|100448|||||||26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2023-05-28 14:42:26|07555|1052656|603136|4.84B|4840000000|25.96|2848451|-2.52|25|2023-04-28|15/12/2022|0.1|0.12|125700000||28.299999237061|1|2023-04-28|15/03/2023|0.1||120000000||28.299999237061|1
2023-05-28 14:42:33|07556|955762|603117|2.36B|2360000000|3.72|4379830|64.6|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2023-05-28 14:42:38|07557|994559|603323|8.46B|8460000000|4.69|20702789|-6.57|25|2023-08-25|15/06/2023|||||4.6900000572205|1|2023-04-28|15/03/2023|0.2||991000000||4.8099999427795|1
2023-05-28 14:42:43|07558|100434|600200|5.57B|5570000000|7.90|15389975|15.67|25|2023-08-25|15/06/2023|||||7.9000000953674|1|2023-04-27|15/12/2022|-0.04||646000000||7.3200001716614|1
2023-05-28 14:42:49|07559|998089|603179|20.72B|20720000000|42.53|4449097|61.59|26|2023-08-25|15/06/2023||0.32|||42.529998779297|1|2023-04-29|15/03/2023|0.31|0.26|2170000000|2170000000|38.5|1
2023-05-28 14:42:54|07560|1031317|603787|3.65B|3650000000|17.88|1557019|28.26|25|2023-04-21|15/03/2023|0.2||1150000000||18.540000915527|1|2023-04-17|15/12/2022|0.05||803400000||18.860000610352|1
2023-05-28 14:43:00|07561|100641|600486|26.65B|26650000000|86|1497516|-39.01|28|2023-08-29|15/06/2023||1.51||4860000000|86|1|2023-04-29|15/03/2023|2.43|2.3|4500000000|4500000000|92.089996337891|1
2023-05-28 14:43:06|07562|100908|600805|3.57B|3570000000|4.20|4894548|-13.76|27|2023-08-21|15/06/2023|||||4.1999998092651|1|2023-04-21|15/03/2023|0.01||612700000||4.3899998664856|1
2023-05-28 14:43:11|07563|1056006|603507|5.34B|5340000000|37.45|4000049|44.59|25|2023-04-28|15/03/2023|0.33||954200000||35.340000152588|1|2023-04-21|15/12/2022|0.37||902700000||34.939998626709|1
2023-05-28 14:43:17|07564|100683|600522|51.64B|51640000000|15.13|122340655|-14.81|27|2023-08-30|15/06/2023||0.38|||15.130000114441|1|2023-04-26|15/12/2022|0.22|0.26|11080000000|12250000000|15.270000457764|1
2023-05-28 14:43:22|07565|1117756|601860|9.66B|9660000000|2.64|42969739|-7.69|21|2023-04-29|15/12/2022|||||2.6600000858307|1|2023-04-29|15/03/2023|||||2.6600000858307|1
2023-05-28 14:43:28|07566|100885|600770|6.99B|6990000000|5.38|9498413|-33.25|26|2023-04-28|15/03/2023|-0.02||94830000||5.75|1|2023-04-21|15/12/2022|0.01||72310000||6.1700000762939|1
2023-05-28 14:43:33|07567|100707|600561|1.52B|1520000000|5.36|2990404|3.88|26|2023-04-28|15/03/2023|-0.14||360500000||5.3099999427795|1|2023-04-19|15/12/2022|0.04||371200000||5.1700000762939|1
2023-05-28 14:43:41|07568|100563|600362|53.4B|53400000000|18.51|13139008|3.18|28|2023-08-30|15/06/2023||0.42|||18.510000228882|1|2023-04-24|15/03/2023|0.51|0.3|127730000000||20.879999160767|1
2023-05-28 14:43:46|07569|100487|600269|8.5B|8500000000|3.64|21822971|1.39|26|2023-04-26|15/03/2023|0.18||1560000000||3.4700000286102|1|2023-03-21|15/12/2022|||2350000000||3.5999999046326|1
2023-05-28 14:43:51|07570|994624|603977|5.77B|5770000000|9.29|5649303|7.4|26|2023-08-18|15/06/2023|||||9.289999961853|1|2023-04-28|15/03/2023|0.06||464700000||9.0500001907349|1
2023-05-28 14:43:56|07571|100625|600461|9.08B|9080000000|8.33|7958455|2.21|26|2023-08-25|15/06/2023|||||8.329999923706|1|2023-04-26|15/03/2023|0.22||||7.0700001716614|1
2023-05-28 14:44:03|07572|100527|600316|16.95B|16950000000|23.63|6239276|-5.14|27|2023-04-29|15/03/2023|-0.01||137100000||25.420000076294|1|2023-03-16|15/12/2022|0.17||4510000000||25.950000762939|1
2023-05-28 14:44:09|07573|100564|600363|15.55B|15550000000|34.16|10781518|71.66|26|2023-04-28|15/12/2022|-0||336700000||33.119998931885|1|2023-04-28|15/03/2023|0.21||789000000||33.119998931885|1
2023-05-28 14:44:14|07574|1031319|603985|9.38B|9380000000|21.27|5847207|2.11|26|2023-08-28|15/06/2023||0.25|||21.270000457764|1|2023-04-25|15/03/2023|0.1|0.1|432900000||20.290000915527|1
2023-05-28 14:44:20|07575|1008682|603078|6.83B|6830000000|17.72|12953804|1.66|25|2023-04-27|15/03/2023|0.09||225900000||17.15385055542|1|2023-04-10|15/12/2022|0.09||244200000||20.192314147949|1
2023-05-28 14:44:25|07576|100864|600750|14.95B|14950000000|23.99|14351853|79.97|27|2023-04-27|15/03/2023|0.38||1320000000||22.010000228882|1|2023-03-25|15/12/2022|0.14||937300000||17.920000076294|1
2023-05-28 14:44:31|07577|101002|600976|11.23B|11230000000|73.89|3685868|82.04|26|2023-08-17|15/06/2023|||||73.889999389648|1|2023-04-18|15/03/2023|0.65||1010000000||73.300003051758|1
2023-05-28 14:44:36|07578|1072214|603871|10.74B|10740000000|21.65|5167711|36.53|25|2023-04-27|15/03/2023|0.4||1580000000|1580000000|28.049999237061|1|2023-04-17|15/12/2022|0.43||1020000000||27.799999237061|1
2023-05-28 14:44:42|07579|101111|601718|13.31B|13310000000|3.03|47710608|3.06|26|2023-04-13|15/03/2023|0.01||2750000000||3.2799999713898|1|2023-04-13|15/12/2022|0.01||2990000000||3.2799999713898|1
2023-05-28 14:44:48|07580|101086|601518|4.65B|4650000000|3.440|15014019|25.09|25|2023-04-25|15/03/2023|0.09||281800000||3.2999999523163|1|2023-04-14|15/12/2022|0.06||628600000||2.8499999046326|1
2023-05-28 14:44:55|07581|100424|600189|4.16B|4160000000|5.82|4729592|-8.06|27|2023-08-25|15/06/2023|||||5.8200001716614|1|2023-04-29|15/12/2022|||||6.1100001335144|1
2023-05-28 14:45:00|07582|100561|600360|6.74B|6740000000|7.02|21826182|2.93|26|2023-04-28|15/12/2022|0.02||417900000||6.710000038147|1|2023-04-28|15/03/2023|0.01||413200000||6.710000038147|1
2023-05-28 14:45:06|07583|100974|600881|7.12B|7120000000|2.19|13521123|-18.28|27|2023-08-21|15/06/2023|||||2.1900000572205|1|2023-04-29|15/03/2023|-0.11||1610000000||2.1900000572205|1
2023-05-28 14:45:13|07584|100910|600807|2.72B|2720000000|3.07|7811936|-16.8|25|2023-04-28|15/03/2023|0.01||216400000||3.0599999427795|1|2023-04-28|15/12/2022|0.3||524400000||3.0599999427795|1
2023-05-28 14:45:19|07585|101138|601958|34.56B|34560000000|10.71|34798848|42.99|26|2023-04-25|15/12/2022|0.11||2470000000||10.640000343323|1|2023-04-25|15/03/2023|0.26||2640000000||10.640000343323|1
2023-05-28 14:45:24|07586|1162088|603279|16.69B|16690000000|29.36|2711412|4.11|18|2023-08-25|15/06/2023|||||29.360000610352|1|2023-04-27|15/12/2022|0.48||1550000000||27.030000686646|1
2023-05-28 14:45:29|07587|942833|603518|3.64B|3640000000|10.7|11417438|43.24|25|2023-04-28|15/03/2023|0.3||1170000000||9.75|1|2023-04-27|15/12/2022|-0||1190000000||9.7399997711182|1
2023-05-28 14:45:35|07588|1093913|603657|2.23B|2230000000|16.21|1260876|7.35|24|2023-08-24|15/06/2023|||||16.209999084473|1|2023-04-28|15/03/2023|0.12||610200000||15.369999885559|1
2023-05-28 14:45:40|07589|994619|603919|12.61B|12610000000|24.86|4716382|-22.67|27|2023-08-10|15/06/2023||0.13|||24.860000610352|1|2023-04-22|15/03/2023|0.36|0.41|893000000||24.510000228882|1
2023-05-28 14:45:45|07590|100375|600127|4.5B|4500000000|7.01|6688247|-18.11|25|2023-04-28|15/03/2023|0.02||1170000000||7.3899998664856|1|2023-03-30|15/12/2022|-0.01||1500000000||7.5700001716614|1
2023-05-28 14:45:50|07591|1161401|601778|16.97B|16970000000|4.79|28419850|-8.06|16|2023-04-29|15/12/2022|-0.02||688200000||4.6599998474121|1|2023-04-29|15/03/2023|0.01||820000000||4.6599998474121|1
2023-05-28 14:45:56|07592|101027|601007|3.41B|3410000000|8.74|10182128|-4.06|26|2023-09-04|15/06/2023||0.09|||8.7399997711182|1|2023-04-29|15/03/2023|0.02|0.02|481000000||9.6300001144409|1
2023-05-28 14:46:01|07593|101022|601001|15.95B|15950000000|9.53|16259484|-37.67|27|2023-04-29|15/12/2022|-0.2||3290000000||11.170000076294|1|2023-04-29|15/03/2023|0.42||3710000000||11.170000076294|1
2023-05-28 14:46:06|07594|1031312|603113|7.12B|7120000000|8.4|5469905|-21.35|26|2023-08-18|15/06/2023|||||8.3999996185303|1|2023-04-29|15/03/2023|-0.16||3440000000||9.2799997329712|1
2023-05-28 14:46:12|07595|100651|600495|4.69B|4690000000|3.88|16544477|-2.27|27|2023-08-24|15/06/2023|||||3.8800001144409|1|2023-04-26|15/03/2023|-0.01||168100000||3.9500000476837|1
2023-05-28 14:46:17|07596|100435|600201|11.2B|11200000000|10.3|16812126|23.06|27|2023-08-25|15/06/2023||0.01|||10.300000190735|1|2023-04-21|15/03/2023|0.1|0.1|364000000||10.710000038147|1
2023-05-28 14:46:23|07597|101160|603399|5.39B|5390000000|10.39|8800321|-52.51|25|2023-04-27|15/03/2023|0.07||2100000000||11.880000114441|1|2023-03-29|15/12/2022|0.65||3240000000||13.039999961853|1
2023-05-28 14:46:29|07598|100425|600190|5.96B|5960000000|3.13|38573726|-10.83|26|2023-04-29|15/03/2023|0.01||881500000||3.4100000858307|1|2023-04-28|15/12/2022|0.02||1030000000||3.2400000095367|1
2023-05-28 14:46:34|07599|101203|900952|843.22M|843220000|0.246|375575|-6.11|26|2023-04-29|15/03/2023|||||0.2660000026226|1|2023-04-28|15/12/2022|||||0.26399999856949|1
2023-05-28 14:46:40|07600|101136|601929|6.14B|6140000000|1.860|76787692|-8.37|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2023-05-28 14:46:45|07601|101090|601566|6.68B|6680000000|11.62|16387067|36.71|27|2023-08-24|15/06/2023|||||11.619999885559|1|2023-04-26|15/03/2023|0.17||771000000||10.010000228882|1
2023-05-28 14:46:51|07602|100578|600380|25.93B|25930000000|13.86|17447042|17.96|27|2023-08-25|15/06/2023|||||13.859999656677|1|2023-04-25|15/03/2023|0.26|0.24|4560000000|4560000000|13.010000228882|1
2023-05-28 14:46:57|07603|1043300|603127|23.25B|23250000000|46.49|4782362|-38.13|26|2023-08-29|15/06/2023||0.5025||630530000|46.490001678467|1|2023-04-27|15/03/2023|0.35|0.2916|369390000|420360000|49.630001068115|1
2023-05-28 14:47:02|07604|101005|600998|28.18B|28180000000|15.44|8262750|30.08|27|2023-08-29|15/06/2023||0.46|||15.439999580383|1|2023-04-25|15/03/2023|0.2995|0.37|42090000000||16.090000152588|1
2023-05-28 14:47:09|07605|100966|600872|29.04B|29040000000|37.66|9769456|53.15|28|2023-08-24|15/06/2023||0.2545||1550000000|37.659999847412|1|2023-04-27|15/03/2023|0.19|0.2367|1370000000|1370000000|34.970001220703|1
2023-05-28 14:47:14|07606|998090|603517|25.51B|25510000000|40.41|7274922|-16.75|26|2023-08-30|15/06/2023||0.3||1970000000|40.409999847412|1|2023-04-29|15/12/2022|0.02|0.275|1500000000|1720000000|39.75|1
2023-05-28 14:47:20|07607|953925|603885|34.79B|34790000000|15.75|13087555|25|28|2023-08-25|15/06/2023||0.14|||15.75|1|2023-04-29|15/03/2023|0.07|0.14|4440000000|3990000000|17.930000305176|1
2023-05-28 14:47:26|07608|1024782|603617|3.24B|3240000000|8.28|3398933|-6.52|25|2023-04-25|15/03/2023|0.03||173200000||8.2200002670288|1|2023-04-25|15/12/2022|-0.01||188700000||8.2200002670288|1
2023-05-28 14:47:31|07609|101066|601216|36.2B|36200000000|4.29|38718046|0|28|2023-08-25|15/06/2023|||||4.289999961853|1|2023-04-28|15/12/2022|0.17||5650000000||4.2699999809265|1
2023-05-28 14:47:36|07610|101020|600997|9.45B|9450000000|5.95|9008059|-25.9|27|2023-09-01|15/06/2023||0.45|||5.9499998092651|1|2023-04-28|15/03/2023|0.38|0.38|6260000000||6.9299998283386|1
2023-05-28 14:47:41|07611|101204|900953|248.32M|248320000|0.388|315842|24.36|5|2018-04-28|15/03/2018|-0.01||1250000000||0.74800002574921|1|2018-03-31|15/12/2017|0.04||1480000000||0.79299998283386|1
2023-05-28 14:47:46|07612|100327|600076|3.72B|3720000000|2.77|4508549|-10.06|26|2023-04-21|15/03/2023|-0.03||16190000||2.8399999141693|1|2023-04-21|15/12/2022|-0.04||114200000||2.8399999141693|1
2023-05-28 14:47:53|07613|1162085|603786|22.1B|22100000000|54.71|946209|-0.33|17|2023-08-25|15/06/2023||0.368||1180000000|54.709999084473|1|2023-04-29|15/03/2023|0.33|0.33|913000000|915630000|53.540000915527|1
2023-05-28 14:47:58|07614|100657|600499|22.84B|22840000000|11.91|19296649|-19.25|27|2023-08-14|15/06/2023|||||11.909999847412|1|2023-04-26|15/03/2023|0.21||2490000000|2490000000|12.619999885559|1
2023-05-28 14:48:03|07615|1162064|603610|4.12B|4120000000|11.68|2123358|-9.12|18|2023-08-21|15/06/2023|||||11.680000305176|1|2023-04-29|15/03/2023|0.07||696800000||11.130000114441|1
2023-05-28 14:48:09|07616|1062257|603161|1.94B|1940000000|14.56|1995827|34.19|25|2023-04-27|15/03/2023|0.2||586000000||13.609999656677|1|2023-04-24|15/12/2022|0.5||718700000||13.329999923706|1
2023-05-28 14:48:13|07617|1162092|603662|7.62B|7620000000|26.94|7606167|82.23|17|2023-08-25|15/06/2023|||||26.940000534058|1|2023-04-28|15/12/2022|0.23||258400000||17.540000915527|1
2023-05-28 14:48:19|07618|953122|603355|14.4B|14400000000|25.08|1487439|15.05|27|2023-08-29|15/06/2023||0.44|||25.079999923706|1|2023-04-29|15/12/2022|0.28|0.32|2170000000|7946000000|27.090000152588|1
2023-05-28 14:48:24|07619|100387|600143|23.54B|23540000000|8.86|11476102|6.62|26|2023-04-25|15/12/2022|0.31||11100000000||8.7299995422363|1|2023-04-25|15/03/2023|0.12||9680000000||8.7299995422363|1
2023-05-28 14:48:29|07620|100668|600506|2B|2000000000|10.42|3975844|-13.96|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2023-05-28 14:48:35|07621|100607|600422|18.82B|18820000000|24.83|13299312|111.32|27|2023-08-14|15/06/2023|||||24.829999923706|1|2023-04-28|15/03/2023|0.17||1910000000||19.799999237061|1
2023-05-28 14:48:40|07622|102093|600579|3.35B|3350000000|6.72|4067054|7.01|26|2023-04-28|15/03/2023|-0.68||2590000000||6.039999961853|1|2023-04-28|15/12/2022|-2.44||3510000000||6.039999961853|1
2023-05-28 14:48:45|07623|1072211|603680|7.45B|7450000000|9.5|1343822|27.52|25|2023-04-26|15/03/2023|0.03||785400000||8.3500003814697|1|2023-04-26|15/12/2022|0.07||1040000000||8.3500003814697|1
2023-05-28 14:48:51|07624|942821|601579|5.96B|5960000000|12.44|7032502|-4.89|26|2023-04-28|15/03/2023|0.17||369900000||11.25|1|2023-03-30|15/12/2022|0.09||412000000||12.329999923706|1
2023-05-28 14:48:56|07625|996183|603626|3.76B|3760000000|6.74|7626504|-7.54|25|2023-04-28|15/03/2023|-0.15||523100000||6.960000038147|1|2023-03-30|15/12/2022|0.09||935300000||8.0600004196167|1
2023-05-28 14:49:01|07626|100323|600053|5.59B|5590000000|12.89|1987155|-21.64|26|2023-04-27|15/03/2023|-0.05||12180000||14.060000419617|1|2023-04-26|15/12/2022|0.15||74360000||13.989999771118|1
2023-05-28 14:49:07|07627|996094|603929|3.28B|3280000000|15.37|8549953|47.22|25|2023-04-27|15/03/2023|0.15||322800000||16.040000915527|1|2023-03-09|15/12/2022|0.39||1230000000||17.409999847412|1
2023-05-28 14:49:12|07628|997888|603630|3.42B|3420000000|15.19|2154761|-3.8|25|2023-04-29|15/12/2022|-0.01|0.14|261700000||13.960000038147|1|2023-04-29|15/03/2023|0.16||194000000||13.960000038147|1
2023-05-28 14:49:18|07629|100986|600896|1.14B|1140000000|1.12|21810813|-35.63|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1
2023-05-28 14:49:24|07630|101117|601798|2.61B|2610000000|7.36|12072448|5.75|26|2023-07-27|15/06/2023|||||7.3600001335144|1|2023-04-18|15/12/2022|-0.38||293700000||7.4800000190735|1
2023-05-28 14:49:29|07631|100538|600328|13.85B|13850000000|12.23|11107854|-45.08|26|2023-08-18|15/06/2023|||||12.229999542236|1|2023-04-29|15/03/2023|0.45||4720000000||14|1
2023-05-28 14:49:34|07632|100427|600192|2.48B|2480000000|5.61|6747716|17.61|25|2023-04-28|15/03/2023|-0.03||481100000||5.0500001907349|1|2023-04-17|15/12/2022|-0.2||473000000||5.5500001907349|1
2023-05-28 14:49:40|07633|942597|603169|8.71B|8710000000|6.67|36668544|-8.38|26|2023-08-24|15/06/2023|||||6.6700000762939|1|2023-04-29|15/03/2023|0.02||935900000||7.4000000953674|1
2023-05-28 14:49:45|07634|100850|600738|4.21B|4210000000|5.53|18107495|-22.77|25|2023-04-29|15/03/2023|0.03||241000000||5.3099999427795|1|2023-04-21|15/12/2022|-0.05|0.05|131500000||8.1000003814697|1
2023-05-28 14:49:51|07635|100749|600612|25.29B|25290000000|63.48|2027869|61.12|26|2023-08-30|15/06/2023||0.83|||63.479999542236|1|2023-04-28|15/12/2022|0.665|0.875|9470000000|9500000000|61.200000762939|1
2023-05-28 14:49:57|07636|101761|900905|3.58B|3580000000|3.55|585024|11.49|24|2023-08-30|15/06/2023||0.83|||3.5460000038147|1|2023-04-28|15/03/2023|1.39|1.4|24560000000|24560000000|3.3900001049042|1
2023-05-28 14:50:02|07637|951040|603883|19.19B|19190000000|32.81|3470128|7.01|26|2023-09-01|15/06/2023||0.4283||5750000000|32.810001373291|1|2023-04-28|15/03/2023|0.5|0.4772|5440000000|5440000000|35.349998474121|1
2023-05-28 14:50:07|07638|100775|600644|3.96B|3960000000|7.36|4946592|21.65|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2023-05-28 14:50:13|07639|1057307|603477|13.99B|13990000000|27.65|11584888|41.14|25|2023-04-29|15/03/2023|-0.41||894000000||30.030000686646|1|2023-03-30|15/12/2022|0.5|0.5|1450000000||26.110000610352|1
2023-05-28 14:50:19|07640|100853|600739|20.58B|20580000000|13.5|7568054|-2.39|26|2023-04-28|15/03/2023|0.2||2070000000||12.689999580383|1|2023-04-14|15/12/2022|0.03||2620000000||13.479999542236|1
2023-05-28 14:50:24|07641|951033|603315|4.12B|4120000000|13.41|1909748|-37.45|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2023-05-28 14:50:30|07642|942812|600758|5.57B|5570000000|4.21|16312131|-9.85|25|2023-04-27|15/03/2023|0.22||1970000000||4.1700000762939|1|2023-04-27|15/12/2022|-0.01||1970000000||4.1700000762939|1
2023-05-28 14:50:36|07643|100517|600303|3.09B|3090000000|4.57|20378738|26.24|27|2023-08-25|15/06/2023|||||4.5700001716614|1|2023-04-29|15/12/2022|||||4.5|1
2023-05-28 14:50:42|07644|100781|600653|3.52B|3520000000|1.81|11685583|-21.3|25|2023-04-28|15/03/2023|-0.01||1340000000||1.7400000095367|1|2023-04-27|15/12/2022|-0.07||1350000000||1.7599999904633|1
2023-05-28 14:50:48|07645|942834|603609|8.3B|8300000000|9.24|5961745|10.66|26|2023-04-28|15/03/2023|0.02||7840000000||11.180000305176|1|2023-03-31|15/12/2022|0.18|0.23|9290000000||11.739999771118|1
2023-05-28 14:50:53|07646|101114|601777|15.45B|15450000000|3.38|8993071|-27|26|2023-04-29|15/03/2023|0.01||1090000000||3.5299999713898|1|2023-04-15|15/12/2022|||3350000000||3.5499999523163|1
2023-05-28 14:50:59|07647|994604|603823|4.88B|4880000000|15.35|2250445|26.03|25|2023-04-28|15/03/2023|0.05||553100000||15.739999771118|1|2023-04-19|15/12/2022|0.08||539800000||16.680000305176|1
2023-05-28 14:51:05|07648|994582|603636|8.3B|8300000000|14.31|27780136|39.2|25|2023-08-03|15/06/2023|||||14.310000419617|1|2023-04-29|15/03/2023|-0.04||147600000||16.60000038147|1
2023-05-28 14:51:10|07649|100462|600231|6.39B|6390000000|2.24|12326458|-8.94|26|2023-08-25|15/06/2023|||||2.2400000095367|1|2023-04-29|15/03/2023|0.02||5530000000||2.170000076294|1
2023-05-28 14:51:15|07650|100636|600480|7.23B|7230000000|7.69|6346126|-7.79|27|2023-04-25|15/12/2022|0.14||4650000000||7.3400001525879|1|2023-04-25|15/03/2023|0.09||3960000000||7.3400001525879|1
2023-05-28 14:51:21|07651|100349|600099|1.91B|1910000000|8.73|2286920|-7.91|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2023-05-28 14:51:26|07652|953923|603669|3.66B|3660000000|5.07|2206699|-16.61|26|2023-04-28|15/03/2023|-0.03||73300000||5.1500000953674|1|2023-04-21|15/12/2022|-0.15||38050000||5.1500000953674|1
2023-05-28 14:51:32|07653|101024|601003|10.3B|10300000000|4.02|18068375|-5.19|25|2023-08-24|15/06/2023|||||4.0199999809265|1|2023-04-28|15/12/2022|0.1|0.00|18360000000||3.960000038147|1
2023-05-28 14:51:37|07654|100457|600249|2.92B|2920000000|5.30|6254733|5.58|25|2023-04-26|15/03/2023|0.01||188000000||4.710000038147|1|2023-03-30|15/12/2022|0.01||193500000||5.0700001716614|1
2023-05-28 14:51:43|07655|101167|603766|9.67B|9670000000|4.71|10424541|1.07|26|2023-04-24|15/12/2022|-0.13||2910000000||4.8099999427795|1|2023-04-24|15/03/2023|0.09||2740000000||4.8099999427795|1
2023-05-28 14:51:48|07656|100656|600491|7.19B|7190000000|4.7|18034105|-13.6|26|2023-04-29|15/03/2023|0.05||3280000000||4.9800000190735|1|2023-04-19|15/12/2022|-0.38||2640000000||5.1900000572205|1
2023-05-28 14:51:53|07657|100948|600853|4.86B|4860000000|4.79|80440455|25.07|27|2023-09-01|15/06/2023||0.06|||4.789999961853|1|2023-04-29|15/03/2023|0.01|0.01|1890000000||6.6300001144409|1
2023-05-28 14:52:01|07658|101153|603003|3.42B|3420000000|8.82|14415103|27.46|26|2023-04-27|15/03/2023|0.07||1800000000||8.5699996948242|1|2023-04-27|15/12/2022|0.01||2340000000||8.5699996948242|1
2023-05-28 14:52:07|07659|100421|600186|4.73B|4730000000|2.69|20949588|7.17|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2023-05-28 14:52:13|07660|100382|600135|4.08B|4080000000|7.38|4965604|1.65|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2023-05-28 14:52:19|07661|100400|600167|16.18B|16180000000|7.15|4648311|3.32|25|2023-04-29|15/12/2022|0.14||1150000000||6.1300001144409|1|2023-04-29|15/03/2023|0.3||1660000000||6.1300001144409|1
2023-05-28 14:52:24|07662|100970|600876|7.78B|7780000000|15.93|3222224|-22.74|27|2023-04-28|15/03/2023|0.02||1430000000||18.090000152588|1|2023-03-29|15/12/2022|0.23||1660000000||20.770000457764|1
2023-05-28 14:52:30|07663|100452|600223|10.53B|10530000000|10.36|8887705|20.89|27|2023-08-25|15/06/2023||0.08|||10.359999656677|1|2023-04-28|15/03/2023|0.13|0.06|1270000000|1270000000|10.590000152588|1
2023-05-28 14:52:35|07664|100891|600783|9.61B|9610000000|12.91|3591545|3.03|24|2022-10-28|15/09/2022|-0.17||21670000||12.279999732971|1|2022-08-30|15/06/2022|0.16||28360000||13.25|1
2023-05-28 14:52:41|07665|100892|600784|4.45B|4450000000|6.58|5293507|-2.66|26|2023-04-20|15/03/2023|0.12||1000000000||6.1399998664856|1|2023-04-20|15/12/2022|0.17||968000000||6.1399998664856|1
2023-05-28 14:52:46|07666|100911|600808|18.5B|18500000000|2.69|26824795|-31.38|28|2023-08-31|15/06/2023||0.03||23050000000|2.6900000572205|1|2023-04-27|15/03/2023|-0.07|-0.03|22740000000|19400000000|2.6600000858307|1
2023-05-28 14:52:52|07667|100928|600828|6.18B|6180000000|3.57|7261032|-2.99|27|2023-08-23|15/06/2023|||||3.5699999332428|1|2023-04-29|15/03/2023|0.06||942300000||4.1199998855591|1
2023-05-28 14:52:58|07668|100546|600337|4.73B|4730000000|3.22|10930326|11.03|26|2023-04-29|15/03/2023|||||2.7200000286102|1|2023-04-29|15/12/2022|||||2.7200000286102|1
2023-05-28 14:53:04|07669|101004|600993|12.44B|12440000000|28.86|7589666|42.17|26|2023-04-29|15/03/2023|0.44||832700000||26.159999847412|1|2023-04-08|15/12/2022|0.15||747300000||28.129999160767|1
2023-05-28 14:53:10|07670|100967|600873|26.87B|26870000000|9.13|18715977|-4.3|28|2023-08-16|15/06/2023|||||9.1300001144409|1|2023-04-29|15/03/2023|0.26||6950000000||9.539999961853|1
2023-05-28 14:53:19|07671|100957|600863|27.15B|27150000000|4.16|83388049|8.9|26|2023-04-28|15/03/2023|0.13|0.13|6020000000|6020000000|4.0500001907349|1|2023-04-28|15/12/2022|0.03|0.15|5830000000||4.0500001907349|1
2023-05-28 14:53:24|07672|101098|601618|73.67B|73670000000|3.85|163735471|8.76|28|2023-08-29|15/06/2023||0.16|||3.8499999046326|1|2023-04-27|15/03/2023|0.15|0.14|144450000000||4.210000038147|1
2023-05-28 14:53:30|07673|100798|600683|3.73B|3730000000|5.04|8128222|5.88|26|2023-04-27|15/03/2023|0.06||3190000000||4.539999961853|1|2023-03-27|15/12/2022|-0.17||3150000000||4.9299998283386|1
2023-05-28 14:53:35|07674|1141908|688029|17.16B|17160000000|91.33|2294952|36.18|19|2023-08-23|15/06/2023|||||91.330001831055|1|2023-04-26|15/12/2022|0.55|0.47|468000000|558000000|78.76000213623|1
2023-05-28 14:53:41|07675|1141902|688016|14.6B|14600000000|166|787291|-0.75|21|2023-08-25|15/06/2023||1.8||296130000|166|1|2023-04-28|15/03/2023|1.96|1.96|286000000|354820000|185.02000427246|1
2023-05-28 14:53:46|07676|1088708|603713|15.52B|15520000000|94.41|1139461|-17.1|24|2023-08-11|15/06/2023||1.12||3400000000|94.410003662109|1|2023-04-28|15/03/2023|0.65|0.795|2350000000|2770000000|98.199996948242|1
2023-05-28 14:53:52|07677|100466|600235|1.89B|1890000000|5.38|3789509|0.94|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2023-05-28 14:53:57|07678|1118180|601615|41.51B|41510000000|18.46|25667979|-25.8|22|2023-08-30|15/06/2023||0.43||8530000000|18.459999084473|1|2023-05-04|15/03/2023|-0.1|0.64|2720000000|9040000000|20.659999847412|1
2023-05-28 14:54:03|07679|100585|600390|25.14B|25140000000|5.59|51710605|19.19|26|2023-04-27|15/03/2023|0.19||2350000000||5.1700000762939|1|2023-04-26|15/12/2022|0.1||2590000000||5.210000038147|1
2023-05-28 14:54:08|07680|100326|600058|10.33B|10330000000|9.64|9804718|22.03|26|2023-04-29|15/03/2023|0.03||17290000000||9.9799995422363|1|2023-03-31|15/12/2022|0.06||20930000000||10.020000457764|1
2023-05-28 14:54:14|07681|1141896|688008|69.22B|69220000000|61.14|22001080|1.9|19|2023-08-21|15/06/2023||0.1315||554370000|61.139999389648|1|2023-04-28|15/03/2023|0.02|0.0191|420000000|419910000|63.040000915527|1
2023-05-28 14:54:19|07682|100559|600356|2.31B|2310000000|7.73|4252283|14.86|26|2023-04-29|15/03/2023|0.08||633900000||7.7300000190735|1|2023-03-15|15/12/2022|0.11||768600000||7.9699997901917|1
2023-05-28 14:54:25|07683|1072209|603506|2.26B|2260000000|12.04|1473825|-14.61|25|2023-04-26|15/03/2023|0.23||465100000||11.289999961853|1|2023-04-25|15/12/2022|||||11.729999542236|1
2023-05-28 14:54:30|07684|994608|603859|7.71B|7710000000|46.39|3244846|73.75|26|2023-08-24|15/06/2023|||||46.389999389648|1|2023-04-27|15/03/2023|0.26||309900000||41.830001831055|1
2023-05-28 14:54:34|07685|1162071|||||||17|2023-04-24|15/03/2023|0.1||1380000000||11.800000190735|1|2023-03-10|15/12/2022|0.19||1610000000||11.840000152588|1
2023-05-28 14:54:40|07686|1054853|603912|4.95B|4950000000|12.8|21156364|16.06|25|2023-04-26|15/03/2023|0.01||111300000||14.880000114441|1|2023-03-21|15/12/2022|0.05||213000000||12.859999656677|1
2023-05-28 14:54:46|07687|100980|600889|1.71B|1710000000|4.68|2821752|1.74|26|2023-08-03|15/06/2023|||||4.6799998283386|1|2023-04-27|15/03/2023|-0.12||104200000||4.4800000190735|1
2023-05-28 14:54:54|07688|1162044|603982|4.42B|4420000000|16.76|3001205|-21.68|17|2023-08-22|15/06/2023|||||16.760000228882|1|2023-04-22|15/12/2022|-0.44||524600000||16.020000457764|1
2023-05-28 14:55:03|07689|100680|600533|3.29B|3290000000|3.13|11584530|-18.7|26|2023-04-29|15/12/2022|-0.02||3310000000||3.4400000572205|1|2023-04-29|15/03/2023|0.01||1870000000||3.4400000572205|1
2023-05-28 14:55:19|07690|100318|600064|11.51B|11510000000|6.65|15295436|-13.88|26|2023-08-18|15/06/2023|||||6.6500000953674|1|2023-04-29|15/12/2022|0.3||2530000000||6.7699999809265|1
2023-05-28 14:55:24|07691|1024773|603042|2.01B|2010000000|12.50|15984512|32.14|25|2023-04-28|15/03/2023|-0.12||216600000||11.430000305176|1|2023-04-19|15/12/2022|-0.42||235000000||12.609999656677|1
2023-05-28 14:55:30|07692|954958|603066|3.31B|3310000000|11.26|8325458|7.85|26|2023-04-29|15/03/2023|0.16||212500000||10.659999847412|1|2023-04-18|15/12/2022|0.14||817800000||11.729999542236|1
2023-05-28 14:55:36|07693|100499|600282|20.78B|20780000000|3.37|47036861|4.98|28|2023-08-18|15/06/2023|||||3.3699998855591|1|2023-04-28|15/03/2023|0.06||17900000000||3.6800000667572|1
2023-05-28 14:55:42|07694|942826|603111|4.65B|4650000000|4.68|4937328|3.08|26|2023-04-29|15/12/2022|0.1||994000000||4.7399997711182|1|2023-04-29|15/03/2023|0.03||607300000||4.7399997711182|1
2023-05-28 14:55:47|07695|1031224|603707|22.82B|22820000000|14.16|5544705|-32.94|25|2023-08-03|15/06/2023|||||14.159999847412|1|2023-04-28|15/12/2022|0.11||861700000||14.819999694824|1
2023-05-28 14:55:54|07696|1024786|603326|2.49B|2490000000|7.89|1836144|4.5|25|2023-04-29|15/03/2023|0.02||264900000||8.4300003051758|1|2023-04-22|15/12/2022|0.15||493800000||7.8699998855591|1
2023-05-28 14:55:59|07697|942813|600775|7.18B|7180000000|9.68|7370563|12.69|26|2023-04-27|15/03/2023|-0.03||558100000||9.6400003433228|1|2023-03-30|15/12/2022|0.04||1200000000||10.729999542236|1
2023-05-28 14:56:05|07698|100824|600713|7.38B|7380000000|5.63|17132224|21.08|26|2023-04-28|15/03/2023|0.12||14080000000||5.9499998092651|1|2023-03-30|15/12/2022|0.1||12790000000||5.1999998092651|1
2023-05-28 14:56:10|07699|1081737|601990|30.78B|30780000000|8.35|30527060|10.74|22|2023-04-28|15/03/2023|0.06||642700000||8.3999996185303|1|2023-04-28|15/12/2022|0.03||477400000||8.3999996185303|1
2023-05-28 14:56:15|07700|1162075|601975|14.66B|14660000000|3.02|96724258|-4.13|18|2023-08-17|15/06/2023|||||3.0199999809265|1|2023-04-19|15/03/2023|0.08||1620000000||3.8499999046326|1
2023-05-28 14:56:20|07701|100458|600250|1.84B|1840000000|5.92|3665082|11.91|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2023-05-28 14:56:26|07702|1121156|603351|3.7B|3700000000|27.30|741232|25.63|23|2023-04-24|15/03/2023|0.2||246400000||23.450000762939|1|2023-04-24|15/12/2022|0.12||260000000||23.450000762939|1
2023-05-28 14:56:31|07703|942808|600682|10.74B|10740000000|8.02|6367080|-13.86|26|2023-04-29|15/12/2022|0.08||1770000000||8.1999998092651|1|2023-04-29|15/03/2023|0.13||1600000000||8.1999998092651|1
2023-05-28 14:56:36|07704|100823|600712|2.06B|2060000000|3.79|5323367|-9.33|26|2023-04-26|15/03/2023|-0.01||154500000||3.7000000476837|1|2023-04-12|15/12/2022|-0.09||147600000||3.8399999141693|1
2023-05-28 14:56:43|07705|953928|603968|3.66B|3660000000|17.47|1426669|-8.96|26|2023-04-27|15/03/2023|0.23||794000000||18.200000762939|1|2023-04-17|15/12/2022|0.38||810100000||19.170000076294|1
2023-05-28 14:56:48|07706|1162094|603115|3.59B|3590000000|15.00|1571043|-32.25|18|2023-08-17|15/06/2023|||||15|1|2023-04-29|15/03/2023|0.05||434800000||14.489999771118|1
2023-05-28 14:56:54|07707|100584|600389|9.6B|9600000000|31.39|3227200|-48.54|26|2023-04-18|15/03/2023|0.42||1350000000||37.200000762939|1|2023-04-18|15/12/2022|0.5||1250000000||37.200000762939|1
2023-05-28 14:57:00|07708|994561|603339|4.76B|4760000000|15.38|5098990|43.74|27|2023-08-24|15/06/2023|||||15.380000114441|1|2023-04-26|15/03/2023|0.25||531400000||13.460000038147|1
2023-05-28 14:57:05|07709|100598|600406|179.68B|179680000000|26.84|17335526|-3.28|27|2023-08-29|15/06/2023||0.29||13320000000|26.840000152588|1|2023-04-29|15/03/2023|0.08|0.08|6200000000|6200000000|26.120000839233|1
2023-05-28 14:57:11|07710|100351|600114|4.81B|4810000000|7.81|10210538|13.68|26|2023-08-04|15/06/2023|||||7.8099999427795|1|2023-04-27|15/12/2022|||||8.5|1
2023-05-28 14:57:17|07711|100838|600718|12.24B|12240000000|10.16|35783384|5.07|26|2023-04-22|15/03/2023|0.00||1660000000|1660000000|11.260000228882|1|2023-04-14|15/12/2022|-0.39|0.29|3900000000|10404000000|12.39999961853|1
2023-05-28 14:57:23|07712|1054842|603110|4.76B|4760000000|23.64|3443433|-35.05|25|2023-04-27|15/03/2023|0.02||83580000||24.799999237061|1|2023-04-27|15/12/2022|0.02||120200000||24.799999237061|1
2023-05-28 14:57:28|07713|100771|600640|9.12B|9120000000|11.46|17454737|23.36|26|2023-04-29|15/12/2022|-0.13||678300000||12.020000457764|1|2023-04-29|15/03/2023|0.03||480100000||12.020000457764|1
2023-05-28 14:57:34|07714|101166|603699|11.09B|11090000000|14.8|7359493|81.37|27|2023-09-01|15/06/2023||0.21|||14.800000190735|1|2023-04-29|15/03/2023|0.12|0.12|1090000000||14.039999961853|1
2023-05-28 14:57:39|07715|100377|600130|3.21B|3210000000|4.18|15244473|21.51|25|2023-04-28|15/03/2023|0.01||108000000||3.9500000476837|1|2023-04-28|15/12/2022|0.01||178800000||3.9500000476837|1
2023-05-28 14:57:45|07716|101038|601137|11.12B|11120000000|14.1|14472138|5.38|27|2023-08-22|15/06/2023|||||14.10000038147|1|2023-04-28|15/03/2023|0.24||3380000000||15.159999847412|1
2023-05-28 14:57:51|07717|101116|601789|5.3B|5300000000|4.88|55875298|-26.62|27|2023-08-22|15/06/2023|||||4.8800001144409|1|2023-04-26|15/03/2023|0.08||5700000000||4.789999961853|1
2023-05-28 14:57:57|07718|100878|600768|1.47B|1470000000|10.97|3082863|23.12|25|2023-04-24|15/03/2023|0.01||67260000||10.5|1|2023-04-24|15/12/2022|1.28||88710000||10.5|1
2023-05-28 14:58:02|07719|100834|600724|5.41B|5410000000|3.74|4419629|-18.16|26|2023-04-27|15/03/2023|0.05||822600000||3.7200000286102|1|2023-03-28|15/12/2022|0.05||984400000||3.960000038147|1
2023-05-28 14:58:08|07720|994598|603788|2.57B|2570000000|11.53|1048555|-3.03|26|2023-04-28|15/03/2023|0.13||248000000||10.800000190735|1|2023-04-21|15/12/2022|0.07||284400000||10.789999961853|1
2023-05-28 14:58:14|07721|994523|601882|16.29B|16290000000|31.21|4714576|82.19|27|2023-08-22|15/06/2023||0.33|||31.209999084473|1|2023-04-28|15/03/2023|0.26|0.26|781500000|780000000|33.180000305176|1
2023-05-28 14:58:21|07722|1057311|603917|3.49B|3490000000|22.23|3399686|64.54|25|2023-04-27|15/03/2023|0.08||126200000||21.319999694824|1|2023-03-30|15/12/2022|0.11||210500000||23.760000228882|1
2023-05-28 14:58:27|07723|945938|603997|15.43B|15430000000|13.75|8701630|72.52|27|2023-08-23|15/06/2023|||||13.75|1|2023-04-28|15/03/2023|0.05||5110000000|5110000000|12.949999809265|1
2023-05-28 14:58:32|07724|1162036|601609|9.46B|9460000000|6.59|4532798|-9.1|18|2023-08-23|15/06/2023|||||6.5900001525879|1|2023-04-29|15/03/2023|0.06||24010000000||6.7800002098083|1
2023-05-28 14:58:37|07725|100817|600699|21.61B|21610000000|15.9|17396275|33.84|27|2023-08-24|15/06/2023||0.1401||11940000000|15.89999961853|1|2023-04-26|15/03/2023|0.1251|0.1251|13220000000|13220000000|13.869999885559|1
2023-05-28 14:58:43|07726|1056002|603076|5.19B|5190000000|42.98|2170296|36.62|25|2023-04-27|15/03/2023|0.06||320400000||40.569999694824|1|2023-04-27|15/12/2022|0.18||1200000000||40.569999694824|1
2023-05-28 14:58:48|07727|100902|600798|4.31B|4310000000|3.57|9166813|-14.8|24|2022-10-27|15/09/2022|0.03||557500000||3.7699999809265|1|2022-08-29|15/06/2022|0.04||528100000||4.1799998283386|1
2023-05-28 14:58:54|07728|1008683|603538|4.37B|4370000000|20.49|3785585|-34.03|25|2023-07-25|15/06/2023|||||20.489999771118|1|2023-04-29|15/03/2023|0.2||246300000||23.190000534058|1
2023-05-28 14:59:00|07729|942596|603606|35.76B|35760000000|52|13700270|-8.29|27|2023-08-03|15/06/2023||0.51||2250000000|52|1|2023-04-22|15/03/2023|0.371|0.37|1440000000|1440000000|42.049999237061|1
2023-05-28 14:59:06|07730|996092|603877|11.47B|11470000000|24.24|3609761|27.44|26|2023-08-29|15/06/2023||0.28|||24.239999771118|1|2023-04-29|15/03/2023|0.46|0.46|2070000000|2070000000|22.520000457764|1
2023-05-28 14:59:11|07731|1141893|688005|26.93B|26930000000|59.7|4597136|-32.13|21|2023-04-21|15/03/2023|0.69|6.87|8370000000|8370000000|67.410003662109|1|2023-03-29|15/12/2022|0.96|0.93|10840000000|22005000000|69.5|1
2023-05-28 14:59:16|07732|101091|601567|19.03B|19030000000|13.47|8316331|46.73|26|2023-04-27|15/03/2023|0.19||2250000000|2250000000|12.420000076294|1|2023-04-20|15/12/2022|0.17||2200000000||12.829999923706|1
2023-05-28 14:59:22|07733|100975|600884|33.95B|33950000000|15.17|17105778|-31.05|28|2023-08-25|15/06/2023||0.3|||15.170000076294|1|2023-04-28|15/03/2023|0.29|0.2|4450000000||15.199999809265|1
2023-05-28 14:59:29|07734|999086|603178|2.31B|2310000000|9.77|1728293|-12.69|25|2023-08-22|15/06/2023|||||9.7700004577637|1|2023-04-25|15/12/2022|0.06||395000000||9.6199998855591|1
2023-05-28 14:59:34|07735|994529|603015|3.54B|3540000000|8.75|7792841|44.63|26|2023-04-26|15/03/2023|0.02||159900000||6.8800001144409|1|2023-04-25|15/12/2022|0.01||149400000||7.0999999046326|1
2023-05-28 14:59:40|07736|101010|600982|5.43B|5430000000|4.86|12412242|-10.33|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2023-05-28 14:59:46|07737|996077|603266|2.64B|2640000000|13.28|1551614|-11.17|23|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1
2023-05-28 14:59:52|07738|994521|601689|65.84B|65840000000|59.74|11844465|6.68|28|2023-08-25|15/06/2023||0.4667||3815000000|59.740001678467|1|2023-04-22|15/03/2023|0.41|0.41|4470000000|4470000000|51.849998474121|1
2023-05-28 14:59:58|07739|100321|600051|2.28B|2280000000|7.35|3659070|8.73|25|2023-04-24|15/03/2023|0.04||748900000||7.1199998855591|1|2023-04-10|15/12/2022|0.11||699300000||7.4699997901917|1
2023-05-28 15:00:04|07740|1118182|603700|2.92B|2920000000|14.60|1681349|6.41|22|2023-08-17|15/06/2023|||||14.60000038147|1|2023-04-29|15/12/2022|0.31||507000000||13.989999771118|1
2023-05-28 15:00:13|07741|1024778|603305|25.62B|25620000000|27.45|10108311|65.93|26|2023-07-28|15/06/2023||0.2657|||27.450000762939|1|2023-04-28|15/03/2023|0.1971|0.1971|1170000000|1170000000|23.790000915527|1
2023-05-28 15:00:29|07742|1162069|603297|8.89B|8890000000|80.46|540193|-1.63|17|2023-08-30|15/06/2023||0.92|||80.459999084473|1|2023-04-25|15/03/2023|0.43|0.43|188000000|188670000|82.129997253418|1
2023-05-28 15:00:36|07743|100566|600366|8.77B|8770000000|7.98|10889505|-14.65|27|2023-08-25|15/06/2023|||||7.9800000190735|1|2023-04-29|15/12/2022|0.02||1410000000||8.420000076294|1
2023-05-28 15:00:44|07744|100952|600857|2.22B|2220000000|9.88|1867107|-7.92|25|2023-04-28|15/03/2023|0.07||296800000||9.5100002288818|1|2023-03-27|15/12/2022|0.01||268700000||10.560000419617|1
2023-05-28 15:00:50|07745|101033|601018|69.65B|69650000000|3.58|26205480|-9.37|26|2023-04-29|15/03/2023|0.05||5740000000||3.789999961853|1|2023-04-12|15/12/2022|0.04||5950000000||3.6800000667572|1
2023-05-28 15:00:55|07746|1162074|600989|91.35B|91350000000|12.49|26795136|-17.83|18|2023-08-10|15/06/2023||0.28|||12.489999771118|1|2023-04-21|15/03/2023|0.16|0.22|6730000000|6720000000|14.029999732971|1
2023-05-28 15:01:11|07747|100620|600449|7.17B|7170000000|14.99|22200717|15.49|27|2023-08-24|15/06/2023|||||14.989999771118|1|2023-04-29|15/03/2023|0.01||1140000000||15.569999694824|1
2023-05-28 15:01:16|07748|1031217|601619|11.44B|11440000000|4.70|27851857|15.76|25|2023-04-24|15/03/2023|0.1||642200000||4.6100001335144|1|2023-04-07|15/12/2022|0.02||570100000||4.5100002288818|1
2023-05-28 15:01:22|07749|100398|600165|2.85B|2850000000|4.16|14527913|-49.64|23|2022-10-27|15/09/2022|-0.04||130800000||8.25|1|2022-08-09|15/06/2022|0.05||308600000||10.869999885559|1
2023-05-28 15:01:28|07750|945173|603611|5.83B|5830000000|22.63|5267363|46.09|26|2023-04-28|15/03/2023|0.41||1690000000||23.069999694824|1|2023-04-18|15/12/2022|0.41||2020000000|5887000000|21.299999237061|1
2023-05-28 15:01:34|07751|100914|600812|10.53B|10530000000|6.14|10494823|-5.97|27|2023-08-14|15/06/2023|||||6.1399998664856|1|2023-04-27|15/03/2023|||2660000000||5.8800001144409|1
2023-05-28 15:01:39|07752|100419|600184|6.28B|6280000000|12.34|4615936|-5.15|26|2023-04-20|15/03/2023|0.01||317500000||12.75|1|2023-04-20|15/12/2022|0.04||978700000||12.75|1
2023-05-28 15:01:44|07753|100483|600262|3.37B|3370000000|19.84|2280250|-8.15|26|2023-08-22|15/06/2023|||||19.840000152588|1|2023-04-25|15/12/2022|0.26||688100000||16.190000534058|1
2023-05-28 15:01:50|07754|100615|600435|15.95B|15950000000|10.65|22701345|26.18|27|2023-08-10|15/06/2023|||||10.64999961853|1|2023-04-21|15/03/2023|0.02||584100000||11|1
2023-05-28 15:01:56|07755|101149|601999|3.65B|3650000000|6.63|18038603|12.76|26|2023-04-28|15/03/2023|-0.01||534000000||7.5999999046326|1|2023-04-28|15/12/2022|0.07||746900000||7.5999999046326|1
2023-05-28 15:02:02|07756|100365|600110|11.99B|11990000000|6.91|12398750|-26.41|26|2023-04-29|15/03/2023|0.0475||1150000000||7.210000038147|1|2023-04-25|15/12/2022|0.0425||1420000000||7.289999961853|1
2023-05-28 15:02:08|07757|100725|600583|26.22B|26220000000|5.93|35772677|35.39|28|2023-08-22|15/06/2023|||||5.9299998283386|1|2023-04-28|15/03/2023|0.1||6400000000|6400000000|6.2800002098083|1
2023-05-28 15:02:13|07758|1008997|603920|9.83B|9830000000|18.48|10584021|12.55|25|2023-08-18|15/06/2023|||||18.479999542236|1|2023-04-22|15/03/2023|0.14||1020000000||19.170000076294|1
2023-05-28 15:02:20|07759|999088|603833|60.35B|60350000000|99.07|1864080|-11.01|26|2023-08-31|15/06/2023||1.41||6200000000|99.069999694824|1|2023-04-28|15/03/2023|0.25|0.2467|3570000000|3570000000|115.87999725342|1
2023-05-28 15:02:26|07760|994569|603515|14.62B|14620000000|19.78|2273043|18.66|25|2023-08-25|15/06/2023||0.27||2110000000|19.780000686646|1|2023-04-27|15/12/2022|0.37|0.445|2060000000|2300000000|18.180000305176|1
2023-05-28 15:02:32|07761|100913|600811|8.6B|8600000000|2.35|48909954|-18.69|26|2023-04-29|15/12/2022|-0.25||2700000000||2.3399999141693|1|2023-04-29|15/03/2023|0.03||2260000000||2.3399999141693|1
2023-05-28 15:02:38|07762|100495|600278|6.11B|6110000000|6.91|4828515|-14.27|25|2023-04-28|15/03/2023|0.09||9770000000||6.9200000762939|1|2023-04-28|15/12/2022|0.03||9490000000||6.9200000762939|1
2023-05-28 15:02:44|07763|948390|600958|78.01B|78010000000|9.9|100456626|8.08|28|2023-09-01|15/06/2023||0.06|||9.8999996185303|1|2023-04-27|15/03/2023|0.16|0.04|4440000000||10.550000190735|1
2023-05-28 15:03:51|07764|101042|601099|17.79B|17790000000|2.61|52753554|-8.1|24|2023-04-28|15/12/2022|-0.06||171100000||2.6300001144409|1|2023-04-28|15/03/2023|0.02||466300000||2.6300001144409|1
2023-05-28 15:03:56|07765|100843|600728|13.98B|13980000000|6.51|46301904|6.9|26|2023-04-29|15/12/2022|-0.04||1650000000||7.0199999809265|1|2023-04-29|15/03/2023|0.67||1090000000||7.0199999809265|1
2023-05-28 15:04:02|07766|942794|600490|7.21B|7210000000|3.26|55230069|-13.53|26|2023-04-28|15/03/2023|0.01||2010000000||3.7599999904633|1|2023-04-28|15/12/2022|-0.14||2160000000||3.7599999904633|1
2023-05-28 15:04:07|07767|1152811|601319|199.09B|199090000000|5.98|98717239|29.16|21|2023-08-25|15/06/2023|||||5.9800000190735|1|2023-04-27|15/03/2023|0.27||249730000000||5.8200001716614|1
2023-05-28 15:04:13|07768|101150|603000|20.26B|20260000000|18.32|67135579|84.12|26|2023-04-28|15/03/2023|0.02||332200000||19.819999694824|1|2023-04-14|15/12/2022|0.16||840400000||24.879999160767|1
2023-05-28 15:04:18|07769|1073384|603059|2.22B|2220000000|22.21|1426473|25.91|25|2023-08-18|15/06/2023|||||22.209999084473|1|2023-04-29|15/03/2023|0.07|0.07|223000000|223000000|21.520000457764|1
2023-05-28 15:04:24|07770|102949|600071|5.34B|5340000000|18.97|4391376|-31.27|25|2023-04-27|15/03/2023|-0.08||363300000||18.940000534058|1|2023-04-03|15/12/2022|0.05||515000000||20.840000152588|1
2023-05-28 15:04:30|07771|101102|601666|21.6B|21600000000|9.33|26451823|-42.76|27|2023-08-21|15/06/2023||0.73|||9.329999923706|1|2023-04-28|15/03/2023|0.71|0.71|8630000000||10.060000419617|1
2023-05-28 15:14:05|07771|101102|601666|21.6B|21600000000|9.33|26451823|-42.76|27|2023-08-21|15/06/2023||0.73|||9.329999923706|1|2023-04-28|15/03/2023|0.71|0.71|8630000000||10.060000419617|1
2023-05-28 15:14:11|07772|996091|603690|13.24B|13240000000|41.16|11610500|16.6|25|2023-04-29|15/03/2023|0.2||784100000||41.849998474121|1|2023-04-08|15/12/2022|0.38|0.45|1120000000||43.770000457764|1
2023-05-28 15:14:17|07773|100391|600155|13.94B|13940000000|6.28|24588049|-20.51|26|2023-04-28|15/03/2023|0.06||741600000||6.5500001907349|1|2023-04-28|15/12/2022|0.08||756500000||6.5500001907349|1
2023-05-28 15:14:22|07774|1155962|601658|677.02B|677020000000|5.2|198640690|-2.26|25|2023-08-23|15/06/2023||0.26||92233000000|5.1999998092651|1|2023-04-26|15/03/2023|0.27|0.33|88240000000|84108000000|5.5799999237061|1
2023-05-28 15:14:28|07775|996558|603603|2.81B|2810000000|2.9|13702811|-29.44|25|2023-04-17|15/03/2023|0.01||194100000||4.0599999427795|1|2023-03-30|15/12/2022|1.91||80010000||6.1599998474121|1
2023-05-28 15:14:33|07776|101104|601669|117.31B|117310000000|6.81|152378132|-13.36|27|2023-04-28|15/03/2023|0.18||133480000000||7.5300002098083|1|2023-04-27|15/12/2022|0.16|0.23|175500000000||7.4499998092651|1
2023-05-28 15:14:39|07777|1056007|603605|48.2B|48200000000|170|1570830|13.71|25|2023-08-25|15/06/2023||0.7544||1750000000|170|1|2023-04-29|15/03/2023|0.73|0.7267|1620000000|1620000000|167.89999389648|1
2023-05-28 15:14:46|07778|953920|603566|8.61B|8610000000|24.89|3915961|9.12|26|2023-08-11|15/06/2023|||||24.889999389648|1|2023-04-26|15/12/2022|0.12||402000000||25.60000038147|1
2023-05-28 15:14:52|07779|100500|600283|5.33B|5330000000|15.09|2929526|-16.72|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2023-05-28 15:14:58|07780|994532|603027|21.04B|21040000000|21.79|12847670|57.61|26|2023-08-29|15/06/2023||0.1||665630000|21.790000915527|1|2023-04-29|15/03/2023|0.1|0.1|819000000|819000000|23.760000228882|1
2023-05-28 15:15:04|07781|1043307|603557|1.3B|1300000000|2.63|5915219|-30.24|25|2023-04-28|15/03/2023|-0.07||83760000||2.7699999809265|1|2023-04-28|15/12/2022|-0.85||18320000||2.7699999809265|1
2023-05-28 15:15:10|07782|996089|603677|2.44B|2440000000|12.72|1347763|19.55|25|2023-04-25|15/03/2023|0.09||401400000||11.300000190735|1|2023-03-23|15/12/2022|0.04||469400000||12.699999809265|1
2023-05-28 15:15:16|07783|100473|600229|5.68B|5680000000|8.6|15571746|32.72|26|2023-04-29|15/12/2022|||||9.789999961853|1|2023-04-29|15/03/2023|||||9.789999961853|1
2023-05-28 15:15:21|07784|994599|603798|2.36B|2360000000|11.96|3449855|22.67|26|2023-04-29|15/12/2022|||199200000||10.380000114441|1|2023-04-29|15/03/2023|0.17||370900000||10.380000114441|1
2023-05-28 15:15:27|07785|100810|600690|196.69B|196690000000|22.16|36138085|-11.78|27|2023-09-01|15/06/2023||0.4995||65390000000|22.159999847412|1|2023-04-27|15/03/2023|0.42|0.4235|65070000000|63290000000|22.459999084473|1
2023-05-28 15:15:33|07786|1114560|603187|7.73B|7730000000|27.99|3049873|-15.72|24|2023-08-24|15/06/2023|||||27.989999771118|1|2023-04-27|15/12/2022|0.09||588000000||29.5|1
2023-05-28 15:15:38|07787|994576|603577|3.41B|3410000000|10.06|1583039|-7.54|25|2023-04-28|15/03/2023|0.01||870600000||9.1899995803833|1|2023-03-28|15/12/2022|-0.01||924000000||10.579999923706|1
2023-05-28 15:15:44|07788|1008680|601366|4.7B|4700000000|5.53|1683192|-14|25|2023-04-28|15/03/2023|||||5.2600002288818|1|2023-04-26|15/12/2022|||||5.25|1
2023-05-28 15:15:49|07789|1118181|601298|45.05B|45050000000|6.94|19564378|21.12|25|2023-04-28|15/03/2023|0.19||4550000000||6.8699998855591|1|2023-03-29|15/12/2022|0.17||4460000000||6.1100001335144|1
2023-05-28 15:15:54|07790|1162073|603755|3.2B|3200000000|32.4|866787|3.18|17|2023-04-29|15/12/2022|0.2093|0.2093|75000000|91650000|36.360000610352|1|2023-04-29|15/03/2023|0.11||80000000|80000000|36.360000610352|1
2023-05-28 15:16:00|07791|994567|603421|6.27B|6270000000|9.62|4925154|42.94|26|2023-04-27|15/03/2023|-0.09||464600000||9.5200004577637|1|2023-04-25|15/12/2022|0.07||1310000000||11.090000152588|1
2023-05-28 15:16:05|07792|1162048|605001|2.69B|2690000000|6.84|3899534|12.32|17|2023-04-26|15/03/2023|-0.1||123400000||6.3200001716614|1|2023-04-26|15/12/2022|-0.01||397400000||6.3200001716614|1
2023-05-28 15:16:10|07793|1117999|603739|3.34B|3340000000|13.22|974268|-9.58|19|2023-04-27|15/03/2023|||233000000||13.060000419617|1|2022-10-28|15/09/2022|0.07||296800000||13.989999771118|1
2023-05-28 15:16:15|07794|100835|600714|2.53B|2530000000|8.78|1125358|-32.31|25|2023-04-20|15/03/2023|0.01||57300000||9.25|1|2023-03-21|15/12/2022|-0.01||65700000||9.5100002288818|1
2023-05-28 15:16:21|07795|942798|600381|4.78B|4780000000|8.15|8306543|-46.38|25|2023-04-28|15/03/2023|-0.05||56350000||8.0500001907349|1|2023-04-28|15/12/2022|-0.36||31530000||8.0500001907349|1
2023-05-28 15:16:27|07796|1043297|601326|19.50B|19500000000|3.51|48374100|21.87|25|2023-04-27|15/03/2023|0.07||1730000000||3.0499999523163|1|2023-03-30|15/12/2022|0.03||1630000000||2.8599998950958|1
2023-05-28 15:16:33|07797|1161399|603236|14.3B|14300000000|75.69|4018333|-37.53|18|2023-08-23|15/06/2023||0.95|||75.690002441406|1|2023-04-25|15/12/2022|0.41|0.35|4090000000|4064000000|108.5|1
2023-05-28 15:16:39|07798|951039|603818|3.35B|3350000000|5.71|5590032|-36.98|26|2023-04-29|15/03/2023|-0.16||967200000||6.0799999237061|1|2023-03-31|15/12/2022|-0.2||1100000000||6.6500000953674|1
2023-05-28 15:16:44|07799|1141897|688009|49.24B|49240000000|5.6|47626034|26.41|21|2023-04-28|15/03/2023|0.06|0.07|7490000000|7149000000|6.3299999237061|1|2023-03-23|15/12/2022|0.1|0.0839|13260000000|13280000000|5.5100002288818|1
2023-05-28 15:16:50|07800|1008743|603803|3.26B|3260000000|7.51|17078405|9|23|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1
2023-05-28 15:16:56|07801|1141891|688002|21.9B|21900000000|48.96|4515055|28.77|21|2023-07-24|15/06/2023||0.14||820830000|48.959999084473|1|2023-04-28|15/12/2022|0.293|0.36|936000000|819270000|48.020000457764|1
2023-05-28 15:17:02|07802|1084854|603650|21.52B|21520000000|36.1|11919235|32.77|23|2023-08-15|15/06/2023|||||36.099998474121|1|2023-04-27|15/03/2023|0.14||665500000||35.020000457764|1
2023-05-28 15:17:08|07803|1062254|601828|18.63B|18630000000|4.77|13663365|-9.49|27|2023-08-28|15/06/2023||0.09|||4.7699999809265|1|2023-04-28|15/03/2023|0.03|0.17|2620000000||5.0199999809265|1
2023-05-28 15:17:17|07804|1011026|603196|6.23B|6230000000|26.16|3563986|279.13|25|2023-04-26|15/03/2023|0.05||247400000||10.079999923706|1|2023-04-26|15/12/2022|-0.04||256300000||10.079999923706|1
2023-05-28 15:17:22|07805|100532|600321|2.58B|2580000000|1.71|9682129|-13.64|25|2023-04-27|15/03/2023|0.01||344300000||1.6299999952316|1|2023-03-09|15/12/2022|-0.06||220100000||1.8700000047684|1
2023-05-28 15:17:28|07806|100480|600259|12.03B|12030000000|35.75|5313636|-0.72|26|2023-04-28|15/03/2023|0.02||6200000000||37.619998931885|1|2023-03-30|15/12/2022|0.05||4490000000||39.799999237061|1
2023-05-28 15:17:34|07807|994551|603218|23.49B|23490000000|22.9|7193170|9.83|26|2023-08-29|15/06/2023||0.12||1380000000|22.89999961853|1|2023-04-25|15/12/2022|0.18|0.16|1540000000|2000000000|20.39999961853|1
2023-05-28 15:17:39|07808|100288|600017|9.29B|9290000000|3.02|38720996|-4.13|26|2023-04-28|15/03/2023|0.07||1920000000||2.920000076294|1|2023-03-31|15/12/2022|-0.01||1990000000||2.8399999141693|1
2023-05-28 15:17:45|07809|1031227|603860|1.82B|1820000000|27.35|6077443|23.25|25|2023-04-28|15/03/2023|0.06||28870000||28.079999923706|1|2023-03-16|15/12/2022|0.53||137800000||40.110000610352|1
2023-05-28 15:17:51|07810|100558|600355|1.59B|1590000000|3.24|12764233|12.89|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2023-05-28 15:17:56|07811|101036|601058|30.13B|30130000000|10.29|19445101|-1.06|26|2023-04-29|15/12/2022|0.09|0.74|5180000000||10.270000457764|1|2023-04-29|15/03/2023|0.12|0.12|5370000000|5370000000|10.270000457764|1
2023-05-28 15:18:02|07812|100820|600703|92.49B|92490000000|18.68|62447575|-5.94|27|2023-08-24|15/06/2023||0.0903||3890000000|18.680000305176|1|2023-04-28|15/03/2023|0.04|0.0414|2910000000|2910000000|17.700000762939|1
2023-05-28 15:18:07|07813|101037|601116|6.1B|6100000000|11.14|15671930|10.08|25|2023-04-26|15/03/2023|0.1||1070000000||11.85000038147|1|2023-04-13|15/12/2022|0.09||920100000||13.199999809265|1
2023-05-28 15:18:12|07814|994585|603663|4.29B|4290000000|14.19|4860187|23.78|27|2023-08-18|15/06/2023|||||14.189999580383|1|2023-04-28|15/03/2023|0.12||298000000||14.760000228882|1
2023-05-28 15:18:18|07815|100300|600031|128.81B|128810000000|15.19|60463880|-10.54|27|2023-08-28|15/06/2023||0.1733||18070000000|15.189999580383|1|2023-04-29|15/03/2023|0.175|0.179|18000000000|17890000000|16.489999771118|1
2023-05-28 15:18:24|07816|100695|600545|4.27B|4270000000|2.39|7765896|-39.19|26|2023-04-28|15/03/2023|-0.03||1200000000||2.6199998855591|1|2023-04-28|15/12/2022|-0.35||1550000000||2.6199998855591|1
2023-05-28 15:18:29|07817|100312|600061|46.65B|46650000000|7.26|36695005|17.86|26|2023-04-29|15/03/2023|0.13||4140000000||7.2699999809265|1|2023-03-25|15/12/2022|0.12||5340000000||6.9200000762939|1
2023-05-28 15:18:35|07818|100977|600886|95.34B|95340000000|12.79|16948919|25.27|27|2023-04-30|15/03/2023|0.2105||13260000000||11.789999961853|1|2023-04-26|15/12/2022|-0.01|0.18|12320000000|12066000000|11.409999847412|1
2023-05-28 15:18:41|07819|100992|600962|3.12B|3120000000|11.88|3991876|0.42|26|2023-04-27|15/03/2023|0.02||324400000||12.300000190735|1|2023-03-31|15/12/2022|0.28||547400000||13.760000228882|1
2023-05-28 15:18:47|07820|994513|601155|32.07B|32070000000|14.22|18323543|-41.7|26|2023-08-28|15/06/2023||1.02||36490000000|14.220000267029|1|2023-04-29|15/03/2023|0.3405|0.3405|16250000000|12160000000|14.869999885559|1
2023-05-28 15:18:53|07821|942601|603988|2.32B|2320000000|9.87|1627374|-13.27|25|2023-04-28|15/03/2023|0.02||181300000||9.3000001907349|1|2023-04-14|15/12/2022|0.05||303500000||9.6499996185303|1
2023-05-28 15:18:58|07822|1162047|603109|3.5B|3500000000|16.70|3491135|21.45|17|2023-04-28|15/03/2023|0.29||687500000||15.279999732971|1|2023-03-29|15/12/2022|0.35||659800000||15.420000076294|1
2023-05-28 15:19:04|07823|100404|600171|13.2B|13200000000|18.67|24352592|9.57|25|2023-04-29|15/03/2023|0.05||394600000||18.829999923706|1|2023-04-22|15/12/2022|0.04||616800000||20.780000686646|1
2023-05-28 15:19:09|07824|100550|600343|6.44B|6440000000|10.09|8709964|-2.98|26|2023-04-28|15/03/2023|-0.02||146700000||9.5200004577637|1|2023-04-28|15/12/2022|-0.04||393000000||9.5200004577637|1
2023-05-28 15:19:15|07825|100577|600379|3.41B|3410000000|10.33|3640772|-0.1|25|2023-04-21|15/03/2023|0.03||360200000||10.710000038147|1|2023-03-30|15/12/2022|0.05||330700000||10.930000305176|1
2023-05-28 15:19:21|07826|101058|601225|173.83B|173830000000|17.93|37883643|-7.39|27|2023-08-30|15/06/2023||0.8||43430000000|17.930000305176|1|2023-04-27|15/12/2022|0.7|0.4829|36110000000|46330000000|19.319999694824|1
2023-05-28 15:19:27|07827|101012|600984|5.81B|5810000000|4.62|14794207|-20.66|27|2023-08-31|15/06/2023||0.04|||4.6199998855591|1|2023-04-29|15/03/2023|0.02|0.02|649000000||5.0599999427795|1
2023-05-28 15:19:32|07828|942819|601015|8.5B|8500000000|4.16|9847793|-29.97|27|2023-08-17|15/06/2023|||||4.1599998474121|1|2023-04-28|15/03/2023|0.03||5010000000||4.5100002288818|1
2023-05-28 15:19:38|07829|1031323|603139|1.7B|1700000000|17.00|1005832|6.99|25|2023-04-28|15/03/2023|0.08||123800000||15.909999847412|1|2023-04-28|15/12/2022|-0.79||116400000||15.909999847412|1
2023-05-28 15:19:43|07830|100931|600831|4.01B|4010000000|5.64|23669578|-4.08|27|2023-08-25|15/06/2023|||||5.6399998664856|1|2023-04-28|15/03/2023|0.01||616900000||5.9699997901917|1
2023-05-28 15:19:49|07831|100456|600248|19.15B|19150000000|5.08|82889837|-15.05|26|2023-04-28|15/12/2022|0.09||61530000000||6.0999999046326|1|2023-04-28|15/03/2023|0.27||35530000000||6.0999999046326|1
2023-05-28 15:19:55|07832|100552|600348|32.44B|32440000000|13.49|27126036|8.35|28|2023-08-28|15/06/2023||0.8|||13.489999771118|1|2023-04-28|15/03/2023|0.719|0.718|8380000000||13.859999656677|1
2023-05-28 15:20:01|07833|100990|600960|3.45B|3450000000|3.63|7692437|-7.87|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2023-05-28 15:20:06|07834|100995|600966|7.52B|7520000000|6.08|6916205|-15.56|26|2023-04-21|15/12/2022|-0.29||4520000000||7.1500000953674|1|2023-04-21|15/03/2023|-0.4||4160000000|4160000000|7.1500000953674|1
2023-05-28 15:20:12|07835|994607|603858|24.49B|24490000000|22.14|7919416|13.6|26|2023-04-27|15/03/2023|0.41||3510000000||19.729999542236|1|2023-04-27|15/12/2022|-2.64||3650000000||19.729999542236|1
2023-05-28 15:20:18|07836|1031321|603086|3.26B|3260000000|10.51|3565697|3.33|25|2023-08-18|15/06/2023|||||10.510000228882|1|2023-04-26|15/12/2022|||||10.689999580383|1
2023-05-28 15:20:23|07837|1056004|603278|2.62B|2620000000|9.05|3033189|9.17|23|2022-10-25|15/09/2022|-0.19||1460000000||7.5999999046326|1|2022-08-29|15/06/2022|-0.04||1180000000||8.3599996566772|1
2023-05-28 15:20:29|07838|1056013|603856|3.38B|3380000000|13.15|2306950|-0.3|25|2023-08-23|15/06/2023|||||13.14999961853|1|2023-05-29|15/03/2023|0.19||641700000||13.14999961853|1
2023-05-28 15:20:34|07839|100697|600547|101.51B|101510000000|24.86|36767440|34.31|27|2023-04-26|15/03/2023|0.07||13100000000||25.450000762939|1|2023-03-29|15/12/2022|0.12|0.14|10480000000||21.469999313354|1
2023-05-28 15:20:40|07840|1031320|603586|3B|3000000000|15.3|1587655|26.45|25|2023-04-27|15/03/2023|0.23||459800000||14.680000305176|1|2023-04-27|15/12/2022|0.36||421100000||14.680000305176|1
2023-05-28 15:20:45|07841|100553|600350|34.13B|34130000000|7.07|10529636|21.06|27|2023-04-28|15/03/2023|0.14||3790000000|3790000000|6.9699997901917|1|2023-03-31|15/12/2022|0.12||6400000000||6.1399998664856|1
2023-05-28 15:20:51|07842|100848|600735|2.56B|2560000000|5.96|4443574|-15.82|23|2022-10-28|15/09/2022|0.04||485100000||6.0700001716614|1|2022-08-30|15/06/2022|0.05||470700000||7.5|1
2023-05-28 15:20:56|07843|100632|600467|3.58B|3580000000|2.45|14023442|-7.2|27|2023-04-29|15/03/2023|0.01||242800000||2.460000038147|1|2023-04-25|15/12/2022|0.01||241300000||2.4000000953674|1
2023-05-28 15:21:02|07844|100610|600426|65.02B|65020000000|30.62|12901052|4.26|27|2023-08-11|15/06/2023||0.583||6890000000|30.620000839233|1|2023-04-26|15/03/2023|0.37|0.4553|6050000000|5870000000|31.200000762939|1
2023-05-28 15:21:07|07845|951031|603021|1.73B|1730000000|5.41|4497767|13.89|26|2023-04-27|15/03/2023|-0.14||136300000||5.2199997901917|1|2023-02-27|15/12/2022|-0.74||220700000||6.1199998855591|1
2023-05-28 15:21:12|07846|100521|600308|5.62B|5620000000|5.19|6451016|-10.05|26|2023-04-29|15/03/2023|0.1||3530000000||5.1599998474121|1|2023-04-22|15/12/2022|-0||3620000000||5.0900001525879|1
2023-05-28 15:21:18|07847|1024776|603536|1.6B|1600000000|6.52|3258914|-8.45|25|2023-04-27|15/03/2023|-0.07||389000000||6.210000038147|1|2023-04-19|15/12/2022|-0.2||456900000||6.4499998092651|1
2023-05-28 15:21:24|07848|100293|600022|15.51B|15510000000|1.450|61358710|-11.59|27|2023-08-25|15/06/2023|||||1.4500000476837|1|2023-04-28|15/03/2023|-0.03||24750000000||1.5499999523163|1
2023-05-28 15:21:31|07849|100728|600586|11.64B|11640000000|8.21|36515317|22.9|26|2023-08-24|15/06/2023|||||8.210000038147|1|2023-04-28|15/03/2023|0.06||1900000000||7.789999961853|1
2023-05-28 15:21:36|07850|994525|601966|32B|32000000000|21.8|9374606|10.16|25|2023-08-04|15/06/2023||0.235||5280000000|21.799999237061|1|2023-04-29|15/12/2022|0.05|0.0818|4230000000|4850000000|22.020000457764|1
2023-05-28 15:21:42|07851|100842|600727|3.15B|3150000000|5.95|3105796|-27.17|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2023-05-28 15:21:47|07852|100895|600789|6.04B|6040000000|6.79|12875224|6.43|26|2023-04-18|15/03/2023|0.05||1670000000||7.0199999809265|1|2023-04-18|15/12/2022|0.06||1570000000||7.0199999809265|1
2023-05-28 15:21:53|07853|100447|600219|36.06B|36060000000|3.08|56357900|-9.41|28|2023-08-29|15/06/2023||0.08|||3.079999923706|1|2023-04-29|15/12/2022|0.06|0.08|8420000000||3.3900001049042|1
2023-05-28 15:21:58|07854|100686|600529|17.22B|17220000000|25.95|6646572|12.1|26|2023-08-22|15/06/2023||0.275||1220000000|25.950000762939|1|2023-04-25|15/03/2023|0.25|0.26|1240000000|1240000000|25.270000457764|1
2023-05-28 15:22:04|07855|1056001|601019|20.43B|20430000000|9.79|22857024|47.89|25|2023-04-29|15/03/2023|0.1||2170000000|2180000000|11.579999923706|1|2023-04-15|15/12/2022|0.26||3870000000||8.170000076294|1
2023-05-28 15:22:10|07856|953914|603026|13.32B|13320000000|65.7|1886708|-37.46|27|2023-08-18|15/06/2023|||||65.699996948242|1|2023-04-29|15/03/2023|0.04||1460000000||65.23999786377|1
2023-05-28 15:22:15|07857|994534|603029|2.62B|2620000000|21.61|6281140|72.6|25|2023-04-28|15/03/2023|0.05||97400000||19.319999694824|1|2023-04-07|15/12/2022|0.41||368200000||22.069999694824|1
2023-05-28 15:22:21|07858|100884|600777|17.21B|17210000000|2.53|145447633|8.58|26|2023-04-28|15/03/2023|0.09||2000000000||2.7599999904633|1|2023-04-28|15/12/2022|0.07||2610000000||2.7599999904633|1
2023-05-28 15:22:27|07859|101034|601028|8.5B|8500000000|10.85|17295774|-43.43|26|2023-04-26|15/03/2023|0.18||2730000000||12.069999694824|1|2023-04-24|15/12/2022|0.19||2690000000||11.779999732971|1
2023-05-28 15:22:32|07860|100941|600843|3.15B|3150000000|5.46|3445802|6.43|26|2023-04-28|15/03/2023|0.05||850900000||4.9099998474121|1|2023-04-28|15/12/2022|-0.02||1010000000||4.9099998474121|1
2023-05-28 15:22:37|07861|101184|900924|446.01M|446010000|0.342|242061|-5|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2023-05-28 15:22:43|07862|100812|600692|1.93B|1930000000|5.50|3034224|-9.98|26|2023-04-27|15/03/2023|-0.06||282300000||5.5100002288818|1|2023-03-29|15/12/2022|0.04||686500000||6.2199997901917|1
2023-05-28 15:22:49|07863|1057306|603329|2.37B|2370000000|14.96|1457338|-8.05|25|2023-04-26|15/03/2023|-0.05||587900000||14.720000267029|1|2023-04-11|15/12/2022|0.06||595200000||15.25|1
2023-05-28 15:22:55|07864|1073388|603214|2.42B|2420000000|17.22|2179233|1.53|26|2023-08-17|15/06/2023|||||17.219999313354|1|2023-04-29|15/03/2023|0.02||758000000|757760000|18.14999961853|1
2023-05-28 15:23:00|07865|100774|600643|8.66B|8660000000|5.37|7216426|-11.39|26|2023-04-28|15/03/2023|0.13||498800000||5.3299999237061|1|2023-03-31|15/12/2022|-0.11||532900000||5.460000038147|1
2023-05-28 15:23:06|07866|996093|603881|10.55B|10550000000|32.06|15517785|29.12|26|2023-08-21|15/06/2023||0.125||394000000|32.060001373291|1|2023-04-28|15/03/2023|0.11|0.08|372020000|381000000|31.629999160767|1
2023-05-28 15:23:12|07867|100927|600827|24.05B|24050000000|14.42|13833443|17.91|27|2023-04-29|15/03/2023|0.12|0.12|9490000000|9490000000|13.35000038147|1|2023-04-29|15/12/2022|0.49|0.51|7160000000||13.35000038147|1
2023-05-28 15:23:18|07868|101183|900923|3.4B|3400000000|0.723|225002|-9.63|25|2023-04-29|15/12/2022|0.49||7160000000||0.70300000905991|1|2023-04-29|15/03/2023|0.12|0.12|9490000000|9490000000|0.70300000905991|1
2023-05-28 15:23:24|07869|1010848|603197|10.31B|10310000000|49.33|4241567|39.11|25|2023-04-27|15/12/2022|0.47|0.34|1560000000|3898000000|41.200000762939|1|2023-04-27|15/03/2023|0.45||1190000000|1190000000|41.200000762939|1
2023-05-28 15:23:30|07870|100943|600845|94.83B|94830000000|55.19|5547205|49.82|26|2023-08-23|15/06/2023||0.335||3820000000|55.189998626709|1|2023-04-28|15/03/2023|0.25|0.28|2520000000|2520000000|54.459999084473|1
2023-05-28 15:23:36|07871|101185|900926|13.42B|13420000000|3.4|1126168|19.11|26|2023-08-23|15/06/2023||0.335||3820000000|3.4000000953674|1|2023-04-28|15/03/2023|0.25|0.28|2520000000|2520000000|3.4319999217987|1
2023-05-28 15:23:41|07872|954956|601968|7.26B|7260000000|6.41|5245439|-7.37|25|2023-04-28|15/03/2023|0.05||1760000000||6.7399997711182|1|2023-04-28|15/12/2022|0.05|0.08|2330000000||6.7399997711182|1
2023-05-28 15:23:47|07873|942822|603009|2.35B|2350000000|6.54|4695711|5.14|25|2023-04-27|15/03/2023|0.02||388700000||6.2300000190735|1|2023-04-25|15/12/2022|0.02||486300000||6.1799998283386|1
2023-05-28 15:23:52|07874|996068|603037|1.78B|1780000000|17.20|920892|9.41|26|2023-08-22|15/06/2023|||||17.200000762939|1|2023-04-25|15/12/2022|0.24||202700000||16.530000686646|1
2023-05-28 15:23:58|07875|994614|603887|3.27B|3270000000|7.25|14592312|-10.05|26|2023-04-28|15/03/2023|-0.03||540900000||8.0100002288818|1|2023-04-21|15/12/2022|-0||1010000000||8.7399997711182|1
2023-05-28 15:24:03|07876|100763|600621|11.5B|11500000000|10.84|9881288|2.55|26|2023-04-23|15/03/2023|0.08||522700000||11.229999542236|1|2023-03-30|15/12/2022|0.1||545100000||11.289999961853|1
2023-05-28 15:24:09|07877|101171|900908|1.19B|1190000000|0.6|644847|-21.47|27|2023-08-24|15/06/2023|||||0.60000002384186|1|2023-04-29|15/03/2023|||||0.63599997758865|1
2023-05-28 15:24:15|07878|994528|603012|3.8B|3800000000|5.97|6516733|3.65|26|2023-04-25|15/03/2023|0.13||465300000||5.4800000190735|1|2023-04-25|15/12/2022|0.24||943600000||5.4800000190735|1
2023-05-28 15:24:21|07879|100403|600170|23.19B|23190000000|2.61|69001748|-17.14|28|2023-08-30|15/06/2023||0.07|||2.6099998950958|1|2023-04-29|15/03/2023|0.04|0.04|66210000000||2.8499999046326|1
2023-05-28 15:24:27|07880|1031225|603730|17.42B|17420000000|18.5|2236747|78.68|25|2023-04-29|15/03/2023|0.16||1370000000|1370000000|16.89999961853|1|2023-04-29|15/12/2022|0.09|1.04|1500000000|4209000000|16.89999961853|1
2023-05-28 15:24:33|07881|100661|600508|10.54B|10540000000|14.59|6852935|-24.21|27|2023-08-25|15/06/2023||0.95|||14.590000152588|1|2023-04-28|15/03/2023|1.16|0.95|3140000000||13.85000038147|1
2023-05-28 15:24:38|07882|100767|600635|8.61B|8610000000|3.31|15683085|4.42|26|2023-04-28|15/03/2023|0.09||||2.9900000095367|1|2023-03-30|15/12/2022|-0.06||||3.0499999523163|1
2023-05-28 15:24:44|07883|100937|600841|8.88B|8880000000|6.28|3962477|-18.65|26|2023-04-29|15/03/2023|-0.29||2010000000||6.3600001335144|1|2023-03-31|15/12/2022|-0.62||1970000000||6.4400000572205|1
2023-05-28 15:24:49|07884|101180|900920|1.26B|1260000000|0.329|267209|-32.02|26|2023-04-29|15/03/2023|||||0.36000001430511|1|2023-03-31|15/12/2022|||||0.40099999308586|1
2023-05-28 15:24:55|07885|100760|600630|2.29B|2290000000|5.38|5251982|-12.09|26|2023-04-28|15/03/2023|0.03||453000000||4.9800000190735|1|2023-04-27|15/12/2022|-1.03||148200000||4.9699997901917|1
2023-05-28 15:25:00|07886|101087|601519|14.31B|14310000000|7.03|56500265|33.14|27|2023-08-25|15/06/2023|||||7.0300002098083|1|2023-04-28|15/03/2023|0.15||168200000||6.8000001907349|1
2023-05-28 15:25:06|07887|101112|601727|61.47B|61470000000|4.41|48983641|9.7|28|2023-09-01|15/06/2023||0.06|||4.4099998474121|1|2023-04-25|15/03/2023|0.0235|0.04|21150000000||4.5199999809265|1
2023-05-28 15:25:12|07888|100292|600021|30.65B|30650000000|10.88|52925372|18.39|26|2023-04-25|15/03/2023|0.1||10340000000||10.310000419617|1|2023-03-31|15/12/2022|0.06||||9.789999961853|1
2023-05-28 15:25:17|07889|1024783|603200|3.32B|3320000000|19.04|5436137|29.05|25|2023-08-18|15/06/2023|||||19.040000915527|1|2023-04-29|15/03/2023|0.06||117400000||19.879999160767|1
2023-05-28 15:25:24|07890|1006194|601200|10.68B|10680000000|9.52|5690501|-3.35|25|2023-04-29|15/03/2023|0.12||1370000000||9.6800003051758|1|2023-03-25|15/12/2022|0.06||2230000000||9.5600004196167|1
2023-05-28 15:25:29|07891|100752|600615|1.62B|1620000000|8.62|1479682|-4.54|25|2023-04-28|15/03/2023|-0.02||23160000||7.710000038147|1|2023-04-28|15/12/2022|-0.01||42120000||7.710000038147|1
2023-05-28 15:25:35|07892|1054846|603466|8.29B|8290000000|13.95|20280953|4.81|25|2023-04-26|15/03/2023|0.07||422500000||16.520000457764|1|2023-04-18|15/12/2022|0.09||404500000||16.299999237061|1
2023-05-28 15:25:41|07893|994519|601595|13.05B|13050000000|29.11|20720847|190.23|26|2023-04-27|15/03/2023|||180000000|180000000|38.150001525879|1|2023-04-27|15/12/2022||0.05|||38.150001525879|1
2023-05-28 15:25:46|07894|994611|603868|31.27B|31270000000|71.79|797074|10.99|27|2023-08-25|15/06/2023|||||71.790000915527|1|2023-04-28|15/12/2022|0.19|0.65|913000000||78.430000305176|1
2023-05-28 15:25:51|07895|100430|600196|77.46B|77460000000|31.57|13682135|-26.1|28|2023-08-28|15/06/2023||0.42||11610000000|31.569999694824|1|2023-04-28|15/03/2023|0.37|0.38|10870000000|10530000000|31.719999313354|1
2023-05-28 15:25:57|07896|100766|600624|4.07B|4070000000|5.99|7367551|-3.85|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2023-05-28 15:26:02|07897|953927|603918|9.06B|9060000000|24.83|58783315|217.52|26|2023-04-28|15/03/2023|0.01||172800000||13.869999885559|1|2023-04-26|15/12/2022|0.03||383000000||15.079999923706|1
2023-05-28 15:26:08|07898|1162040|603682|2.52B|2520000000|5.34|3273927|-3.09|17|2023-04-28|15/03/2023|0.05||246100000||5.1399998664856|1|2023-02-27|15/12/2022|0.02||183300000||5.8200001716614|1
2023-05-28 15:26:15|07899|102096|600695|357.01M|357010000|0.51|17605342|-1.92|21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2023-05-28 15:26:21|07900|102098|900919|36.29M|36290000|0.028|4603444|16.67|5|2018-04-28|15/03/2018|-0.03||10780000||0.5450000166893|1|2018-04-03|15/12/2017|0.01||16640000||0.55199998617172|1
2023-05-28 15:26:26|07901|101094|601616|2.95B|2950000000|3.45|9518087|10.93|26|2023-08-23|15/06/2023|||||3.4500000476837|1|2023-04-29|15/03/2023|||173700000||3.2599999904633|1
2023-05-28 15:26:32|07902|100947|600851|5.35B|5350000000|5.93|4600822|-11.89|26|2023-04-29|15/03/2023|0.02||282600000||6.4299998283386|1|2023-04-28|15/12/2022|-0.01||391200000||6.4200000762939|1
2023-05-28 15:26:38|07903|101174|900917|757.03M|757030000|0.293|407252|-4.87|26|2023-04-29|15/03/2023|||||0.31499999761581|1|2023-04-28|15/12/2022|||||0.3120000064373|1
2023-05-28 15:26:44|07904|100756|600619|5.68B|5680000000|6.27|8994854|-3.09|26|2023-04-28|15/12/2022|-0.02||4110000000||6.5300002098083|1|2023-04-28|15/03/2023|-0.03||4300000000||6.5300002098083|1
2023-05-28 15:26:49|07905|101175|900910|804.42M|804420000|0.388|165758|-21.77|23|2023-04-28|15/12/2022|||||0.44900000095367|1|2023-04-28|15/03/2023|||||0.44900000095367|1
2023-05-28 15:26:55|07906|953924|603718|6.48B|6480000000|10.06|3690780|-9.29|26|2023-04-29|15/03/2023|0.02||71230000||10.329999923706|1|2023-04-28|15/12/2022|0.12||27590000||10.699999809265|1
2023-05-28 15:27:00|07907|100688|600532|1.72B|1720000000|3.34|8831663|-77.28|26|2023-04-28|15/03/2023|-0.04||12270000||3.5199999809265|1|2023-04-28|15/12/2022|-0.01||165700000||3.5199999809265|1
2023-05-28 15:27:06|07908|100765|600623|12.55B|12550000000|6.21|6651579|-20.89|26|2023-04-28|15/03/2023|0.01||9720000000||6.4499998092651|1|2023-04-04|15/12/2022|0.07||9270000000||6.9200000762939|1
2023-05-28 15:27:13|07909|101172|900909|1.78B|1780000000|0.480|195991|-35.14|26|2023-04-28|15/03/2023|||||0.56099998950958|1|2023-04-04|15/12/2022|||||0.5799999833107|1
2023-05-28 15:27:19|07910|994546|603131|3.9B|3900000000|12.27|9955261|-15.9|25|2023-08-24|15/06/2023|||||12.270000457764|1|2023-04-26|15/12/2022|-0.61||278000000||11.829999923706|1
2023-05-28 15:27:24|07911|1162072|603192|2.7B|2700000000|19.48|744987|-11.02|17|2023-04-28|15/03/2023|0.09||586000000||18.180000305176|1|2023-04-19|15/12/2022|-0.02||651700000||19.120000839233|1
2023-05-28 15:27:29|07912|101196|900939|84.94M|84940000|0.468|61787|-20.81|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2023-05-28 15:27:34|07913|100744|600605|3.42B|3420000000|16.58|8414054|115.32|25|2023-04-28|15/03/2023|0.04||24240000||14.529999732971|1|2023-03-06|15/12/2022|-0.05||38240000||10.760000228882|1
2023-05-28 15:27:40|07914|100862|600748|7.08B|7080000000|3.84|18541526|-1.03|26|2023-04-29|15/03/2023|0.16||2790000000||3.579999923706|1|2023-03-28|15/12/2022|0.13||3230000000||3.5299999713898|1
2023-05-28 15:27:45|07915|100282|600009|117.66B|117660000000|47.28|9202559|-3.61|28|2023-08-30|15/06/2023||0.1653||2180000000|47.279998779297|1|2023-04-29|15/03/2023|-0.04|-0.04|2150000000|2140000000|53.700000762939|1
2023-05-28 15:27:52|07916|100518|600315|20.06B|20060000000|29.55|5361470|-9.77|28|2023-08-23|15/06/2023||0.2196||2100000000|29.549999237061|1|2023-04-29|15/03/2023|0.3396|0.3391|1980000000|1980000000|29.260000228882|1
2023-05-28 15:27:58|07917|100804|600676|4.19B|4190000000|4.07|5519268|-6.22|25|2023-04-27|15/03/2023|-0.03||1030000000||4.0300002098083|1|2023-03-30|15/12/2022|0.27||1720000000||3.9500000476837|1
2023-05-28 15:28:04|07918|100866|600754|45.1B|45100000000|47.14|7122974|-9.43|28|2023-09-04|15/06/2023||0.3967||3820000000|47.139999389648|1|2023-04-29|15/03/2023|0.13|0.12|2920000000|2920000000|53.490001678467|1
2023-05-28 15:28:10|07919|101754|900934|6.38B|6380000000|1.835|227401|-4.33|28|2023-09-04|15/06/2023||0.0614||557840000|1.835000038147|1|2023-04-29|15/03/2023|0.0188|0.0173|421750000|421770000|2.0599999427795|1
2023-05-28 15:28:16|07920|100779|600650|4.4B|4400000000|9.50|2164785|-17.96|26|2023-04-29|15/03/2023|0.03||473900000||10.180000305176|1|2023-04-11|15/12/2022|0.01||597500000||10.590000152588|1
2023-05-28 15:28:22|07921|101762|900914|623.13M|623130000|0.608|193191|-8.02|25|2023-04-29|15/03/2023|||||0.65700000524521|1|2023-04-11|15/12/2022|||||0.66000002622604|1
2023-05-28 15:28:27|07922|100753|600616|4.68B|4680000000|7.00|7322935|3.86|26|2023-04-29|15/03/2023|0.2||109700000||7.3499999046326|1|2023-04-01|15/12/2022|0.03||245200000||7.5999999046326|1
2023-05-28 15:28:32|07923|101188|900929|200.69M|200690000|1.514|81588|7.83|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2023-05-28 15:28:39|07924|100770|600639|12.38B|12380000000|12.27|9153358|-14.55|26|2023-04-29|15/03/2023|1.22||4280000000||11.710000038147|1|2023-04-15|15/12/2022|0.46||1570000000||12.260000228882|1
2023-05-28 15:28:44|07925|101176|900911|1.75B|1750000000|1.014|473398|0.6|18|2023-04-29|15/03/2023|||||0.97299998998642|1|2023-04-15|15/12/2022|||||0.97799998521805|1
2023-05-28 15:29:50|07926|100936|600838|2.48B|2480000000|6.19|3886984|-29.1|18|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1
2023-05-28 15:29:56|07927|100490|600272|1.81B|1810000000|9.34|2315210|4.24|25|2023-04-27|15/03/2023|0.04||199600000||8.8900003433228|1|2023-03-29|15/12/2022|0.03||197700000||9.6300001144409|1
2023-05-28 15:30:01|07928|101757|900943|255.94M|255940000|0.508|182160|11.4|5|2018-04-28|15/03/2018|0.03||246100000||0.89700001478195|1|2018-03-30|15/12/2017|0.08||245700000||0.92299997806549|1
2023-05-28 15:30:08|07929|100346|600097|2.32B|2320000000|9.61|3021856|-4.76|26|2023-04-29|15/03/2023|||318500000||11.170000076294|1|2023-04-01|15/12/2022|0.26||709400000||10.859999656677|1
2023-05-28 15:31:13|07930|997893|603960|4.76B|4760000000|18.08|2690414|16.42|12|2023-04-29|15/12/2022|0.15||226500000||17.75|1|2023-04-29|15/03/2023|0.05||117100000||17.75|1
2023-05-28 15:31:19|07931|994625|603987|6.24B|6240000000|14.13|3116826|-11.3|26|2023-08-24|15/06/2023|||||14.130000114441|1|2023-04-19|15/03/2023|0.19||686900000||14.989999771118|1
2023-05-28 15:31:24|07932|1031322|603232|3.65B|3650000000|15.67|9669265|52.88|25|2023-08-23|15/06/2023|||||15.670000076294|1|2023-04-29|15/03/2023|||||15.119999885559|1
2023-05-28 15:31:30|07933|994581|603633|4.05B|4050000000|12.34|5720612|15.11|26|2023-04-29|15/12/2022|||||11.60000038147|1|2023-04-29|15/03/2023|||||11.60000038147|1
2023-05-28 15:31:35|07934|994595|603777|5.07B|5070000000|15.05|2894210|9.22|25|2023-04-27|15/12/2022|0.09||1130000000||16.549999237061|1|2023-04-27|15/03/2023|0.21||1210000000||16.549999237061|1
2023-05-28 15:31:42|07935|102965|603006|2.64B|2640000000|10.37|1627658|18.92|24|2022-10-27|15/09/2022|0.23||353200000||8.9300003051758|1|2022-08-26|15/06/2022|0.08||238800000||9.8500003814697|1
2023-05-28 15:31:48|07936|100946|600848|31.3B|31300000000|12.77|4227962|-7.6|26|2023-04-27|15/03/2023|0.1||1000000000||12.199999809265|1|2023-04-14|15/12/2022|0.09||1080000000||12.819999694824|1
2023-05-28 15:31:53|07937|101187|900928|4.43B|4430000000|0.804|124719|-21.18|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2023-05-28 15:31:58|07938|101206|900957|182.53M|182530000|0.523|128870|-5.6|5|2018-04-26|15/03/2018|0.02||31310000||0.82300001382828|1|2018-04-10|15/12/2017|0.03||22310000||0.84200000762939|1
2023-05-28 15:32:03|07939|948392|603729|1.32B|1320000000|14.34|2411176|-2.71|24|2022-10-27|15/09/2022|-0.23||81230000||12.970000267029|1|2022-08-25|15/06/2022|-0.21||89840000||14.199999809265|1
2023-05-28 15:32:10|07940|100790|600663|34.36B|34360000000|9.93|6405232|-7.2|28|2023-07-28|15/06/2023|||||9.9300003051758|1|2023-04-28|15/03/2023|0.11||1980000000||10.079999923706|1
2023-05-28 15:32:15|07941|101190|900932|4.86B|4860000000|0.673|701861|-27.56|28|2023-07-28|15/06/2023|||||0.67299997806549|1|2023-04-28|15/03/2023|||||0.7509999871254|1
2023-05-28 15:32:21|07942|945172|603899|41.17B|41170000000|44.41|3586344|-12.42|27|2023-08-28|15/06/2023||0.38||5180000000|44.409999847412|1|2023-04-28|15/03/2023|0.36|0.36|4880000000|4880000000|45.200000762939|1
2023-05-28 15:32:28|07943|100309|600073|7.07B|7070000000|7.54|13676675|-0.13|26|2023-04-28|15/03/2023|0.21||5750000000||8.3199996948242|1|2023-03-30|15/12/2022|0.09||6750000000||8.8400001525879|1
2023-05-28 16:58:03|07943|100309|600073|7.07B|7070000000|7.54|13676675|-0.13|26|2023-04-28|15/03/2023|0.21||5750000000||8.3199996948242|1|2023-03-30|15/12/2022|0.09||6750000000||8.8400001525879|1
2023-05-28 16:58:08|07944|100922|600822|3.71B|3710000000|8.6|2780195|-7.82|25|2023-04-28|15/03/2023|0.28||2050000000||8.039999961853|1|2023-04-24|15/12/2022|0.07||912200000||7.75|1
2023-05-28 16:58:11|07945|101186|900927|525.19M|525190000|0.431|137243|-11.5|5|2018-04-28|15/03/2018|0.03||1810000000||0.76300001144409|1|2018-04-17|15/12/2017|0.03||1420000000||0.80699998140335|1
2023-05-28 16:58:17|07946|100935|600835|13.26B|13260000000|14.38|5718354|20.13|27|2023-08-21|15/06/2023|||||14.380000114441|1|2023-04-28|15/03/2023|0.23||4540000000||13.800000190735|1
2023-05-28 16:58:23|07947|101763|900925|1.88B|1880000000|1.088|282091|-5.14|27|2023-08-21|15/06/2023|||||1.0880000591278|1|2023-04-28|15/03/2023|||||1.1150000095367|1
2023-05-28 16:58:29|07948|100964|600882|11.98B|11980000000|23.69|5656562|-28.54|27|2023-09-01|15/06/2023||0.1537||1420000000|23.690000534058|1|2023-04-26|15/03/2023|0.05|0.1422|1020000000|1140000000|26.079999923706|1
2023-05-28 16:58:36|07949|1010634|603728|21.31B|21310000000|50.72|5954493|270.22|25|2023-04-29|15/12/2022|0.21||835500000||38.959999084473|1|2023-04-29|15/03/2023|0.08||649600000||38.959999084473|1
2023-05-28 16:58:41|07950|100762|600638|3.49B|3490000000|5.19|2852822|-12.63|25|2023-04-27|15/03/2023|0.01||549600000||5.2399997711182|1|2023-04-27|15/12/2022|-0.03||2010000000||5.2399997711182|1
2023-05-28 16:58:47|07951|100759|600628|4.74B|4740000000|7.33|2801638|-10.39|26|2023-04-29|15/03/2023|0.04||264600000||7.2800002098083|1|2023-04-13|15/12/2022|-0.03||268600000||7.4800000190735|1
2023-05-28 16:58:53|07952|100933|600833|2.8B|2800000000|12.56|7225768|37.42|25|2023-04-28|15/03/2023|0.13||459100000||12.159999847412|1|2023-03-31|15/12/2022|0.3||876700000||11.630000114441|1
2023-05-28 16:58:58|07953|100769|600637|26.05B|26050000000|7.75|46580299|7.94|27|2023-08-30|15/06/2023||0.2181||2560000000|7.75|1|2023-04-29|15/03/2023|0.08|0.1033|1710000000|1950000000|8.2299995422363|1
2023-05-28 16:59:04|07954|101092|601607|75.58B|75580000000|22.6|16528562|25.84|28|2023-08-28|15/06/2023||0.445||61500000000|22.60000038147|1|2023-04-26|15/03/2023|0.41|0.405|66230000000|60040000000|22.010000228882|1
2023-05-28 16:59:10|07955|100807|600679|3.46B|3460000000|8.82|1387054|-13.7|25|2023-04-26|15/03/2023|0.03||351600000||7.9800000190735|1|2023-04-26|15/12/2022|-0.73||506900000||7.9800000190735|1
2023-05-28 16:59:15|07956|101173|900916|489.77M|489770000|0.354|140322|-9.92|5|2018-04-21|15/03/2018|0.01||164200000||0.7379999756813|1|2018-02-03|15/12/2017|0.03||341600000||0.78200000524521|1
2023-05-28 16:59:20|07957|100501|600284|6B|6000000000|6.18|10763876|-23.23|25|2023-04-29|15/03/2023|0.12||3940000000||7.1500000953674|1|2023-03-28|15/12/2022|0.15||5220000000||7.3200001716614|1
2023-05-28 16:59:26|07958|1054849|603659|75.22B|75220000000|37.3|11900574|-13.59|27|2023-08-17|15/06/2023||0.4738||5700000000|37.299999237061|1|2023-04-15|15/03/2023|0.3448|0.3436|3700000000|3700000000|55.301916732787|0.64935064935065
2023-05-28 16:59:32|07959|100786|600662|13.96B|13960000000|6.11|7153514|-7.7|26|2023-04-26|15/03/2023|0.08||4640000000||5.8899998664856|1|2023-04-22|15/12/2022|0.05||4250000000||6.0300002098083|1
2023-05-28 16:59:37|07960|996083|603579|2.81B|2810000000|20.55|1393592|-16.12|25|2023-08-22|15/06/2023|||||20.549999237061|1|2023-04-28|15/03/2023|0.28||385700000||21.909999847412|1
2023-05-28 16:59:43|07961|953915|603108|6.71B|6710000000|11.57|25366031|22.69|27|2023-04-27|15/03/2023|0.14||2180000000|2180000000|13.10000038147|1|2023-04-26|15/12/2022|0.18||2870000000||12.85000038147|1
2023-05-28 16:59:49|07962|100802|600689|1.51B|1510000000|8.90|2230995|-2.73|25|2023-04-27|15/03/2023|0.01||283000000||8.0600004196167|1|2023-04-27|15/12/2022|-0.07||320300000||8.0600004196167|1
2023-05-28 16:59:53|07963|101182|900922|213.91M|213910000|0.455|64537|-12.5|5|2018-04-28|15/03/2018|0.01||350800000||0.97299998998642|1|2018-03-31|15/12/2017|-0.07||384300000||0.99400001764297|1
2023-05-28 16:59:59|07964|100758|600626|3.69B|3690000000|3.33|4453231|-18.38|25|2023-04-28|15/12/2022|-0.04||3020000000||3.329999923706|1|2023-04-28|15/03/2023|-0.09||2630000000||3.329999923706|1
2023-05-28 17:00:05|07965|100750|600613|3.87B|3870000000|7.51|10581020|30.61|24|2022-10-28|15/09/2022|0.04||510600000||5.7800002098083|1|2022-08-30|15/06/2022|0.02||614000000||5.5799999237061|1
2023-05-28 17:00:10|07966|101169|900904|548.38M|548380000|0.711|270282|10.23|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2023-05-28 17:00:16|07967|100934|600834|4B|4000000000|8.38|3507168|-5.2|26|2023-04-29|15/03/2023|0.04||79580000||8.3000001907349|1|2023-04-28|15/12/2022|0.03||97350000||8.2299995422363|1
2023-05-28 17:00:22|07968|942803|600604|7.58B|7580000000|4.85|9329089|-10.19|26|2023-04-26|15/03/2023|-0.02||245500000||5.0100002288818|1|2023-04-14|15/12/2022|0.04||319800000||5.5599999427795|1
2023-05-28 17:00:27|07969|942837|900902|1.07B|1070000000|0.23|389760|-16.67|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2023-05-28 17:00:33|07970|100923|600823|4.13B|4130000000|1.1|21862447|-63.09|28|2023-08-24|15/06/2023||0.01||2090000000|1.1000000238419|1|2023-04-29|15/03/2023|0.04|0.01|1110000000|1570000000|1.9900000095367|1
2023-05-28 17:00:39|07971|1052667|603648|3.31B|3310000000|9.13|2989334|-18.48|25|2023-04-27|15/03/2023|0.13||404100000||8.460000038147|1|2023-04-27|15/12/2022|0.13||416800000||8.460000038147|1
2023-05-28 17:00:45|07972|1056005|603365|3.83B|3830000000|14.56|1328383|-3.51|26|2023-08-25|15/06/2023|||||14.560000419617|1|2023-04-29|15/03/2023|0.32||818000000|818000000|14.430000305176|1
2023-05-28 17:00:51|07973|100605|600420|15.64B|15640000000|12.26|17970614|35.77|26|2023-04-29|15/03/2023|0.14||3420000000||13.430000305176|1|2023-03-30|15/12/2022|0.17||3240000000||10.189999580383|1
2023-05-28 17:00:58|07974|1117911|603121|2.75B|2750000000|8.13|4586590|20.65|20|2023-04-25|15/03/2023|0.12||292700000||6.9299998283386|1|2023-04-25|15/12/2022|-0.07||277800000||6.9299998283386|1
2023-05-28 17:01:04|07975|100778|600649|9.79B|9790000000|3.91|10684271|-13.5|26|2023-04-29|15/03/2023|0.02||484500000||3.9400000572205|1|2023-03-25|15/12/2022|0.19||4620000000||4.0300002098083|1
2023-05-28 17:01:10|07976|1054850|603683|2.33B|2330000000|10.71|3518097|43.18|23|2022-10-27|15/09/2022|0.05||396800000||9.1300001144409|1|2022-08-29|15/06/2022|-0.01||334400000||8.6300001144409|1
2023-05-28 17:01:18|07977|1054847|603499|1.88B|1880000000|9.33|2386153|32.72|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2023-05-28 17:01:28|07978|100757|600620|7.76B|7760000000|11.3|3679861|24.31|26|2023-04-27|15/03/2023|0.01||66020000||11.989999771118|1|2023-04-07|15/12/2022|0.1||235200000||13.279999732971|1
2023-05-28 17:01:35|07979|996181|603330|4.81B|4810000000|11.11|4315833|24.23|26|2023-08-16|15/06/2023||0.72||3074000000|11.109999656677|1|2023-04-29|15/03/2023|0.01||337000000||10.960000038147|1
2023-05-28 17:01:40|07980|1062259|603895|2.8B|2800000000|25.90|858667|-8.48|23|2023-04-28|15/03/2023|0.07||194400000||24.719999313354|1|2022-10-27|15/09/2022|-0.02||147800000||23.909999847412|1
2023-05-28 17:01:46|07981|100776|600647|1.78B|1780000000|12.76|3412848|-26.24|25|2023-04-28|15/03/2023|-0.01||358500||12.14999961853|1|2023-04-28|15/12/2022|-0.1||385800||12.14999961853|1
2023-05-28 17:01:52|07982|100944|600846|6.75B|6750000000|10.8|10250119|39.35|26|2023-04-28|15/03/2023|0.13||1010000000||10.220000267029|1|2023-04-11|15/12/2022|0.27||1810000000||8.920000076294|1
2023-05-28 17:01:57|07983|994535|603030|1.14B|1140000000|2|27542251|-35.48|26|2023-04-29|15/03/2023|||||2.3199999332428|1|2023-04-29|15/12/2022|||||2.3199999332428|1
2023-05-28 17:02:04|07984|100920|600820|18.33B|18330000000|5.83|35245905|-3.8|28|2023-08-25|15/06/2023|||||5.8299999237061|1|2023-04-28|15/03/2023|0.14|0.14|11420000000|11440000000|6.3600001335144|1
2023-05-28 17:02:10|07985|1024784|603226|1.86B|1860000000|5.22|1769243|8.58|23|2022-10-28|15/09/2022|0.01||151500000||4.9299998283386|1|2022-08-25|15/06/2022|||103600000||5.4800000190735|1
2023-05-28 17:02:17|07986|100777|600648|12.17B|12170000000|11.68|3221080|-14.56|26|2023-04-27|15/03/2023|0.03||1480000000||11.909999847412|1|2023-04-12|15/12/2022|0.38||2330000000||12.64999961853|1
2023-05-28 17:02:23|07987|101177|900912|1.72B|1720000000|0.887|237796|-5.44|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2023-05-28 17:02:28|07988|100772|600641|17.61B|17610000000|18.92|23523939|18.99|27|2023-08-25|15/06/2023|||||18.920000076294|1|2023-04-29|15/12/2022|0.4|0.26|907000000||20.469999313354|1
2023-05-28 17:02:34|07989|996070|603039|16.96B|16960000000|66.15|2217379|86.5|26|2023-08-25|15/06/2023|||||66.150001525879|1|2023-04-28|15/03/2023|||332900000||75.870002746582|1
2023-05-28 17:02:42|07990|994549|603189|3.93B|3930000000|14.58|10907001|21.6|26|2023-04-29|15/03/2023|-0.05||62860000||15.020000457764|1|2023-04-25|15/12/2022|-0.04||74760000||15.710000038147|1
2023-05-28 17:02:47|07991|100785|600661|2.6B|2600000000|9.52|7780369|3.59|24|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1|2022-08-30|15/06/2022|-0.04||147200000||9.0600004196167|1
2023-05-28 17:02:54|07992|100925|600825|4.81B|4810000000|4.60|50841388|10.58|26|2023-04-28|15/03/2023|||165800000||5.0999999046326|1|2023-03-31|15/12/2022|0.01||502600000||4.3299999237061|1
2023-05-28 17:02:59|07993|100845|600732|47.87B|47870000000|36.64|24383473|62.84|26|2023-08-29|15/06/2023||0.65|||36.639999389648|1|2023-04-27|15/03/2023|0.54|0.58|7750000000|7750000000|31.190000534058|1
2023-05-28 17:03:05|07994|953912|603022|1.88B|1880000000|9.42|1513397|3.29|25|2023-04-24|15/03/2023|0.05||193500000||8.75|1|2023-04-24|15/12/2022|0.03||246300000||8.75|1
2023-05-28 17:03:11|07995|994547|603159|1.99B|1990000000|14.18|730173|-15.85|26|2023-04-25|15/03/2023|0.03||94970000||13.319999694824|1|2023-04-20|15/12/2022|0.09||166900000||14.039999961853|1
2023-05-28 17:03:16|07996|100924|600824|3.72B|3720000000|3.53|4083995|-13.48|26|2023-04-24|15/03/2023|0.04||337800000||3.3900001049042|1|2023-04-24|15/12/2022|-0.28||246500000||3.3900001049042|1
2023-05-28 17:03:22|07997|1162070|603681|3B|3000000000|15.7|2165592|-32.91|17|2023-04-28|15/03/2023|||||19.319999694824|1|2023-04-21|15/12/2022|||||20.069999694824|1
2023-05-28 17:03:27|07998|100783|600655|27.73B|27730000000|7.11|9619691|-26.32|28|2023-08-22|15/06/2023||0.22|||7.1100001335144|1|2023-04-29|15/03/2023|0.09|0.09|15240000000|15240000000|8|1
2023-05-28 17:03:34|07999|100985|600895|21.85B|21850000000|14.11|45408776|20.6|27|2023-04-29|15/03/2023|||248000000||15.619999885559|1|2023-04-15|15/12/2022|0.05||276300000||16.610000610352|1
2023-05-28 17:03:40|08000|100531|600320|15.5B|15500000000|3.64|27908433|8.33|26|2023-04-29|15/03/2023|0.02||6020000000||3.9500000476837|1|2023-03-31|15/12/2022|0.07||11210000000||3.8800001144409|1
2023-05-28 17:03:45|08001|101199|900947|2.19B|2190000000|0.248|1031682|-2.36|25|2023-04-29|15/03/2023|||||0.25|1|2023-03-31|15/12/2022|||||0.2509999871254|1
2023-05-28 17:03:51|08002|100441|600210|7.8B|7800000000|5.14|13769995|-7.55|26|2023-04-28|15/03/2023|0.08||2240000000||5.3600001335144|1|2023-03-22|15/12/2022|0.11||2360000000||5.5599999427795|1
2023-05-28 17:03:57|08003|101085|601515|8.18B|8180000000|4.44|9852643|3.02|26|2023-04-29|15/03/2023|0.12||916000000||4.3000001907349|1|2023-04-11|15/12/2022|0.00||917000000||4.3299999237061|1
2023-05-28 17:04:03|08004|100696|600546|26.8B|26800000000|13.52|32952329|-23.23|27|2023-08-28|15/06/2023||0.99|||13.520000457764|1|2023-04-28|15/03/2023|0.85|0.91|10650000000||17.200000762939|1
2023-05-28 17:04:08|08005|100854|600740|13.4B|13400000000|5.23|15049132|-14.82|26|2023-08-22|15/06/2023|||||5.2300000190735|1|2023-04-25|15/12/2022|-0.05|0.15|2670000000||5.460000038147|1
2023-05-28 17:04:14|08006|100754|600617|5.64B|5640000000|4.23|7403473|-14.37|26|2023-04-26|15/03/2023|0.08||5670000000||3.920000076294|1|2023-04-26|15/12/2022|0.07||4520000000||3.920000076294|1
2023-05-28 17:04:19|08007|101178|900913|798.66M|798660000|0.358|280437|-1.38|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2023-05-28 17:04:24|08008|100498|600281|2.12B|2120000000|4.13|2619550|-15.37|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2023-05-28 17:04:30|08009|100372|600123|13.53B|13530000000|11.84|11678200|-25.02|27|2023-08-22|15/06/2023|||||11.840000152588|1|2023-04-25|15/03/2023|0.68||3020000000||12.89999961853|1
2023-05-28 17:04:37|08010|101108|601699|55.79B|55790000000|18.65|25763690|18.34|28|2023-08-25|15/06/2023|||||18.64999961853|1|2023-04-27|15/03/2023|1.13||11890000000||19.170000076294|1
2023-05-28 17:04:42|08011|100890|600809|265.17B|265170000000|217.36|5350943|-13.5|27|2023-08-29|15/06/2023||1.66||6970000000|217.36000061035|1|2023-04-29|15/03/2023|3.95|3.95|12680000000|12680000000|248.46000671387|1
2023-05-28 17:04:48|08012|100912|600810|7.31B|7310000000|7|4918087|-28.13|26|2023-08-18|15/06/2023|||||7|1|2023-04-29|15/03/2023|||||7.5900001525879|1
2023-05-28 17:04:54|08013|100773|600642|34.93B|34930000000|7.12|23742050|27.37|26|2023-04-28|15/12/2022|-0.01|0.11|||6.6500000953674|1|2023-04-28|15/03/2023|0.15||7280000000||6.6500000953674|1
2023-05-28 17:05:00|08014|100587|600392|22.44B|22440000000|12.8|21120579|-26.9|27|2023-08-24|15/06/2023|||||12.800000190735|1|2023-04-29|15/03/2023|0.04||4800000000||13.770000457764|1
2023-05-28 17:05:06|08015|100418|600183|34.39B|34390000000|14.69|20791319|-6.79|28|2023-08-15|15/06/2023||0.175||5220000000|14.689999580383|1|2023-04-29|15/03/2023|0.11|0.17|3760000000|3760000000|16.049999237061|1
2023-05-28 17:05:13|08016|100747|600609|6.19B|6190000000|4.72|9689509|-21.2|25|2023-04-27|15/03/2023|0.04||1480000000||4.0900001525879|1|2023-04-10|15/12/2022|0.01||1460000000||4.1500000953674|1
2023-05-28 17:05:18|08017|100590|600396|3.31B|3310000000|2.25|16174778|-26.23|26|2023-08-25|15/06/2023|||||2.25|1|2023-04-21|15/12/2022|-0.49||||2.210000038147|1
2023-05-28 17:05:24|08018|994610|603866|17.04B|17040000000|10.66|7832891|-8.63|26|2023-08-24|15/06/2023||0.15||1980000000|10.659999847412|1|2023-04-19|15/03/2023|0.1|0.1|1480000000|1480000000|14.47999420166|0.83333333333333
2023-05-28 17:05:30|08019|951038|603808|4.55B|4550000000|12.52|3580424|28.15|26|2023-04-28|15/12/2022|-0.17|-0.01|649000000||10.989999771118|1|2023-04-28|15/03/2023|0.13||666000000||10.989999771118|1
2023-05-28 17:05:35|08020|100698|600548|17.79B|17790000000|9.36|4088862|-1.27|28|2023-08-25|15/06/2023|||||9.3599996566772|1|2023-04-27|15/03/2023|0.182||1900000000||9.0900001525879|1
2023-05-28 17:05:41|08021|101052|601139|20.91B|20910000000|7.27|7600908|5.67|27|2023-08-24|15/06/2023|||||7.2699999809265|1|2023-04-28|15/03/2023|0.09|0.09|7580000000|7580000000|6.9400000572205|1
2023-05-28 17:05:46|08022|945935|603118|7.1B|7100000000|8.95|14195004|32.2|27|2023-08-16|15/06/2023|||||8.9499998092651|1|2023-04-28|15/03/2023|0.1||2120000000||8.960000038147|1
2023-05-28 17:05:52|08023|994548|603160|22.56B|22560000000|49.65|4534201|-9.86|27|2023-08-18|15/06/2023||-0.01||903000000|49.650001525879|1|2023-04-27|15/03/2023|-0.3|-0.3|844000000|843970000|50.150001525879|1
2023-05-28 17:05:58|08024|100396|600162|6.14B|6140000000|1.880|15663034|-9.62|26|2023-04-27|15/03/2023|0.03||1190000000||1.8700000047684|1|2023-04-07|15/12/2022|0.03||3240000000||1.789999961853|1
2023-05-28 17:06:04|08025|1031218|603063|13.36B|13360000000|30.14|5940369|-0.99|25|2023-04-25|15/03/2023|0.18||598000000||28.079999923706|1|2023-04-07|15/12/2022|0.21||1050000000||28.379999160767|1
2023-05-28 17:06:10|08026|100630|600446|13.17B|13170000000|14.15|49792993|50.85|27|2023-08-24|15/06/2023|||||14.14999961853|1|2023-04-26|15/03/2023|-0.06||1260000000|1264000000|18.959999084473|1
2023-05-28 17:06:15|08027|996075|603228|19.16B|19160000000|22.62|5035785|4.43|25|2023-04-29|15/03/2023|0.25||2340000000||23.040000915527|1|2023-04-20|15/12/2022|0.38||2800000000||25.770000457764|1
2023-05-28 17:06:22|08028|997535|603991|2.9B|2900000000|38.90|294152|-4.07|25|2023-04-26|15/03/2023|-0.06||27700000||36.180000305176|1|2023-04-26|15/12/2022|-0.09||56290000||36.180000305176|1
2023-05-28 17:06:28|08029|1031229|603978|2.93B|2930000000|17.83|1476214|-6.8|25|2023-04-24|15/03/2023|-0.08||267300000||17.290000915527|1|2023-04-24|15/12/2022|-0.42||423500000||17.290000915527|1
2023-05-28 17:06:33|08030|1008681|603050|3.59B|3590000000|22.14|6702558|75.02|25|2023-04-21|15/03/2023|0.25||526500000||19.790000915527|1|2023-04-13|15/12/2022|0.01||1140000000||19|1
2023-05-28 17:06:40|08031|100729|600587|16.51B|16510000000|35.36|7727342|84.45|27|2023-04-28|15/03/2023|0.46||2440000000||29.909999847412|1|2023-03-31|15/12/2022|0.2||2630000000||26.799999237061|1
2023-05-28 17:06:46|08032|100637|600481|24.69B|24690000000|13.27|32172039|17.43|26|2023-04-29|15/03/2023|0.27||5460000000|5460000000|14.590000152588|1|2023-04-25|15/12/2022|0.08||5730000000||14.489999771118|1
2023-05-28 17:06:51|08033|951034|603318|4.03B|4030000000|8.68|6248641|28.59|26|2023-04-27|15/03/2023|0.04||870300000||7.5500001907349|1|2023-03-21|15/12/2022|0.02||1140000000||8.1199998855591|1
2023-05-28 17:06:58|08034|100940|600839|19.43B|19430000000|4.21|329522188|49.82|27|2023-08-25|15/06/2023|||||4.210000038147|1|2023-04-26|15/12/2022|0.05||25370000000||4.2699999809265|1
2023-05-28 17:07:04|08035|100797|600674|66.51B|66510000000|14.91|11688180|25.93|27|2023-08-25|15/06/2023|||||14.909999847412|1|2023-04-21|15/12/2022|0.13|0.16|537000000|212760000|14.170000076294|1
2023-05-28 17:07:09|08036|101065|601208|10.95B|10950000000|12.05|10356316|-5.34|26|2023-08-31|15/06/2023||0.1166||1410000000|12.050000190735|1|2023-04-29|15/03/2023|0.077|0.0829|858000000|1230000000|12.319999694824|1
2023-05-28 17:07:16|08037|101046|601107|10.76B|10760000000|4.16|7813679|0.73|27|2023-04-27|15/03/2023|0.1427||1990000000||3.789999961853|1|2023-03-30|15/12/2022|0.04||3880000000||3.7699999809265|1
2023-05-28 17:07:21|08038|1162078|603327|7.96B|7960000000|15.26|2225321|17.87|18|2023-08-24|15/06/2023|||||15.260000228882|1|2023-04-26|15/12/2022|0.12||595000000||14|1
2023-05-28 17:07:28|08039|100806|600678|1.87B|1870000000|5.36|3960329|-6.94|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2023-05-28 17:07:34|08040|101156|603077|21.2B|21200000000|2.43|54898969|-28.53|27|2023-07-26|15/06/2023|||||2.4300000667572|1|2023-04-29|15/03/2023|0.05||2390000000||2.7599999904633|1
2023-05-28 17:07:40|08041|1024789|603679|2.13B|2130000000|13.07|1929336|28.64|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2023-05-28 17:07:45|08042|100383|600137|1.53B|1530000000|15.69|1326312|14.53|26|2023-04-28|15/03/2023|0.03||62790000||14.470000267029|1|2023-04-24|15/12/2022|0.07||126400000||14.130000114441|1
2023-05-28 17:07:51|08043|100642|600466|1.21B|1210000000|0.4|157413261|-77.4|26|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1|2023-04-28|15/12/2022|-4.3||4450000000||0.47999998927116|1
2023-05-28 17:07:57|08044|100353|600101|3.88B|3880000000|9.21|7833565|-1.6|26|2023-04-26|15/03/2023|0.14||651600000||8.3999996185303|1|2023-03-31|15/12/2022|0.03||665300000||8.4499998092651|1
2023-05-28 17:08:02|08045|100306|600039|87.47B|87470000000|14.05|16891350|32.42|26|2023-04-29|15/03/2023|0.44||30890000000||15.85000038147|1|2023-03-31|15/12/2022|1.09|0.3|68490000000||13.210000038147|1
2023-05-28 17:08:07|08046|101159|603333|3.55B|3550000000|5.71|6752586|-33.99|26|2023-07-24|15/06/2023|||||5.710000038147|1|2023-04-29|15/03/2023|||354500000||5.9000000953674|1
2023-05-28 17:08:13|08047|100887|600779|30.01B|30010000000|61.55|3931746|-11.18|26|2023-07-26|15/06/2023||0.12||717930000|61.549999237061|1|2023-04-29|15/03/2023|0.33|0.33|853000000|851760000|65.550003051758|1
2023-05-28 17:08:18|08048|1162050|603317|16.41B|16410000000|15.7|5700723|10.29|18|2023-08-23|15/06/2023||0.0679||701900000|15.699999809265|1|2023-04-18|15/03/2023|0.12|0.0964|766000000|742480000|16.610000610352|1
2023-05-28 17:08:24|08049|100819|600702|54.41B|54410000000|163.3|4442743|9.67|27|2023-08-17|15/06/2023||1.24|||163.30000305176|1|2023-04-28|15/03/2023|1.71|1.56|2020000000|1980000000|178.74000549316|1
2023-05-28 17:08:32|08050|100385|600139|489.8M|489800000|0.74|39185806|-58.19|24|2022-10-28|15/09/2022|-0.05||22940||1.9199999570847|1|2022-08-30|15/06/2022|-0.05||22940||3.9000000953674|1
2023-05-28 17:08:37|08051|100667|600505|3.04B|3040000000|8.35|3442851|0.36|26|2023-08-25|15/06/2023|||||8.3500003814697|1|2023-04-28|15/03/2023|-0.1||||7.8000001907349|1
2023-05-28 17:08:44|08052|945936|603969|4.04B|4040000000|4.77|6249925|6|27|2023-04-27|15/03/2023|||||4.539999961853|1|2023-04-25|15/12/2022|||||4.6999998092651|1
2023-05-28 17:08:50|08053|1056015|603970|5.24B|5240000000|27.29|1282829|-0.58|25|2023-04-27|15/03/2023|0.28||2340000000||24.979999542236|1|2023-04-19|15/12/2022|0.21||2010000000||25.239999771118|1
2023-05-28 17:09:27|08054|100624|600459|11.59B|11590000000|15.23|7906048|-11.45|27|2023-08-24|15/06/2023|||||15.229999542236|1|2023-04-26|15/03/2023|0.21||10090000000||16.809999465942|1
2023-05-28 17:09:32|08055|100658|600500|21.34B|21340000000|5.95|16061058|-8.18|27|2023-04-28|15/12/2022|0.01||21510000000||6.3600001335144|1|2023-04-28|15/03/2023|0.03||14770000000||6.3600001335144|1
2023-05-28 17:09:38|08056|100360|600109|32.63B|32630000000|8.76|36702397|7.75|28|2023-08-30|15/06/2023||0.16||1700000000|8.7600002288818|1|2023-04-26|15/12/2022|0.0926|0.1487|1490000000|1410000000|8.670000076294|1
2023-05-28 17:09:44|08057|942827|603126|4.9B|4900000000|8.03|21385249|12.62|26|2023-04-28|15/03/2023|0.06||603200000||7.8000001907349|1|2023-04-11|15/12/2022|0.05||1130000000||8.670000076294|1
2023-05-28 17:09:50|08058|100998|600970|32.87B|32870000000|12.44|34739327|46.53|27|2023-08-24|15/06/2023||0.27|||12.439999580383|1|2023-04-26|15/03/2023|0.23|0.26|10010000000|10010000000|13.609999656677|1
2023-05-28 17:09:55|08059|100544|600335|15.8B|15800000000|10.56|26059681|38.22|26|2023-08-25|15/06/2023|||||10.560000419617|1|2023-04-26|15/12/2022|0.05||11500000000||9.6199998855591|1
2023-05-28 17:10:03|08060|100629|600444|1.92B|1920000000|13.14|2048752|-2.74|25|2023-04-25|15/03/2023|0.07||128700000||12.119999885559|1|2023-04-12|15/12/2022|0.06||283700000||12.819999694824|1
2023-05-28 17:10:08|08061|100963|600871|30.87B|30870000000|2.07|80071386|6.15|27|2023-04-26|15/03/2023|0.008||17940000000||2.2300000190735|1|2023-03-28|15/12/2022|0.01|0.02|22820000000||2.079999923706|1
2023-05-28 17:10:14|08062|20144|600688|26.74B|26740000000|3.12|31605415|-6.02|28|2023-08-22|15/06/2023||0.0043||20420000000|3.1199998855591|1|2023-04-26|15/03/2023|-0.015|-0.0239|21980000000|18720000000|3.4500000476837|1
2023-05-28 17:10:20|08063|1162082|603927|21.38B|21380000000|36.49|12174170|73.27|18|2023-08-25|15/06/2023|||||36.490001678467|1|2023-04-27|15/03/2023|0.04||1280000000||39.950000762939|1
2023-05-28 17:10:26|08064|1122728|601598|29.65B|29650000000|4.61|58387657|16.41|27|2023-08-22|15/06/2023||0.48||108817000000|4.6100001335144|1|2023-04-28|15/03/2023|0.13|0.12|22360000000|19380000000|4.4299998283386|1
2023-05-28 17:10:32|08065|994593|603737|34.85B|34850000000|92.57|1384722|3.2|26|2023-09-01|15/06/2023||0.75||3460000000|92.569999694824|1|2023-04-29|15/12/2022|0.4579|0.546|3390000000|3560000000|102.5|1
2023-05-28 17:10:37|08066|1073385|600929|11.21B|11210000000|7.6|6744390|-8.1|25|2023-04-25|15/12/2022|0.1||1750000000||7.6999998092651|1|2023-04-25|15/03/2023|0.14||1500000000||7.6999998092651|1
2023-05-28 17:10:43|08067|1056014|603916|5.91B|5910000000|14.06|3264203|-40.68|27|2023-08-23|15/06/2023|||||14.060000419617|1|2023-04-28|15/03/2023|0.1|0.1|666000000|666000000|14.449999809265|1
2023-05-28 17:10:48|08068|101164|603366|4.61B|4610000000|5.77|13684171|31.44|27|2023-08-25|15/06/2023|||||5.7699999809265|1|2023-04-26|15/12/2022|||||5.289999961853|1
2023-05-28 17:10:54|08069|101088|601555|34.8B|34800000000|6.95|43929973|7.75|28|2023-08-14|15/06/2023||||2290000000|6.9499998092651|1|2023-04-29|15/12/2022|0.0482|0.0715|2450000000|1830000000|7.2399997711182|1
2023-05-28 17:10:59|08070|994524|601900|17.53B|17530000000|19.88|25785540|150.06|26|2023-04-29|15/03/2023|0.25||2200000000|2200000000|18.459999084473|1|2023-04-28|15/12/2022|0.45||2780000000||16.780000686646|1
2023-05-28 17:11:06|08071|100569|600369|24.92B|24920000000|3.75|28975380|1.63|27|2023-04-29|15/03/2023|||||3.8399999141693|1|2023-04-29|15/12/2022|||||3.8399999141693|1
2023-05-28 17:11:11|08072|100508|600292|4.61B|4610000000|5.91|4666420|-0.67|26|2023-04-29|15/03/2023|0.04||804700000||5.7600002288818|1|2023-04-22|15/12/2022|-0.09||1250000000||5.4899997711182|1
2023-05-28 17:11:17|08073|945166|601021|55.03B|55030000000|56.35|4174969|18.88|27|2023-09-01|15/06/2023||-0.0353||3850000000|56.349998474121|1|2023-04-28|15/12/2022|-1.33|-0.6267|1760000000|2680000000|60.759998321533|1
2023-05-28 17:11:23|08074|100959|600866|8.81B|8810000000|5.3|9000631|-13.11|27|2023-08-22|15/06/2023|||||5.3000001907349|1|2023-04-27|15/03/2023|0.07||4160000000||5.8299999237061|1
2023-05-28 17:11:29|08075|1162037|603290|39.2B|39200000000|229.55|2527731|-37.95|17|2023-08-30|15/06/2023||1.33||922280000|229.55000305176|1|2023-04-28|15/03/2023|1.21|1.21|780000000|780010000|236|1
2023-05-28 17:11:34|08076|100379|600131|22.62B|22620000000|18.81|13901362|41.53|26|2023-08-21|15/06/2023|||||18.809999465942|1|2023-04-27|15/12/2022|0.32||2980000000||18.14999961853|1
2023-05-28 17:11:40|08077|100675|600517|31.91B|31910000000|5.58|15133162|10.71|28|2023-08-24|15/06/2023|||||5.5799999237061|1|2023-04-27|15/12/2022|0.04||3640000000||4.8800001144409|1
2023-05-28 17:11:46|08078|994577|603585|2.86B|2860000000|15.91|933143|-18.45|25|2023-04-28|15/03/2023|0.12||552100000||17.549999237061|1|2023-04-28|15/12/2022|0.16||715500000||17.549999237061|1
2023-05-28 17:11:51|08079|100827|600710|9.24B|9240000000|7.07|22204287|19.02|26|2023-08-11|15/06/2023|||||7.0700001716614|1|2023-04-27|15/03/2023|0.19||31000000000||6.8400001525879|1
2023-05-28 17:11:57|08080|100328|600077|933.09M|933090000|0.74|18096529|-85.14|26|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1|2023-04-29|15/03/2023|-0.05||439900000||1.4900000095367|1
2023-05-28 17:12:03|08081|100930|600830|2.76B|2760000000|6.08|7154722|1.5|26|2023-04-28|15/03/2023|0.04||81140000||5.6500000953674|1|2023-03-25|15/12/2022|-0.02||59400000||6.2800002098083|1
2023-05-28 17:12:09|08082|1031222|603612|10.51B|10510000000|19.44|7522629|-12.59|25|2023-04-28|15/12/2022|-0.118||5690000000||20.889999389648|1|2023-04-28|15/03/2023|-0.539||4220000000|4220000000|20.889999389648|1
2023-05-28 17:12:15|08083|100716|600571|4.38B|4380000000|9.12|17804736|9.88|26|2023-04-29|15/03/2023|0.02||360300000||9.3999996185303|1|2023-04-15|15/12/2022|-0.13||356500000||11.210000038147|1
2023-05-28 17:12:21|08084|1057310|603890|3.59B|3590000000|8.35|6570058|-4.46|25|2023-04-27|15/03/2023|-0.07||694600000||8.5|1|2023-04-27|15/12/2022|-0.1||799400000||8.5|1
2023-05-28 17:12:27|08085|994600|603800|5.2B|5200000000|25|1896843|-5.12|26|2023-04-26|15/12/2022|0.21||730000000||24.790000915527|1|2023-04-26|15/03/2023|0.09||390000000|390000000|24.790000915527|1
2023-05-28 17:12:33|08086|1024790|603380|3.65B|3650000000|22.92|1015747|-32.13|26|2023-08-11|15/06/2023|||||22.920000076294|1|2023-04-28|15/12/2022|||||21.559999465942|1
2023-05-28 17:12:38|08087|1141906|688022|6.25B|6250000000|50|1548155|9.48|21|2023-04-27|15/12/2022|||||49.759998321533|1|2023-04-27|15/03/2023|||182000000||49.759998321533|1
2023-05-28 17:12:44|08088|1141890|688001|16.32B|16320000000|37.09|2180273|62.53|19|2023-04-28|15/12/2022|0.06|0.11|651500000||33|1|2023-04-28|15/03/2023|0.06||359000000||33|1
2023-05-28 17:12:50|08089|1052658|603183|2.41B|2410000000|4.82|9606020|-9.2|25|2023-08-10|15/06/2023|||||4.8200001716614|1|2023-04-28|15/03/2023|0.01||164200000||4.8600001335144|1
2023-05-28 17:12:55|08090|1054854|603922|3.06B|3060000000|23.91|731762|14.57|23|2022-10-25|15/09/2022|-0.02||136300000||26.430000305176|1|2022-08-29|15/06/2022|-0.09||109900000||26.079999923706|1
2023-05-28 17:13:00|08091|994584|603660|3.54B|3540000000|7.26|27805527|31.05|25|2023-04-29|15/12/2022|||||6.3299999237061|1|2023-04-29|15/03/2023|||||6.3299999237061|1
2023-05-28 17:13:06|08092|994605|603828|1.78B|1780000000|2.99|5474425|-12.06|26|2023-04-29|15/03/2023|0.01||362200000||3.0099999904633|1|2023-04-29|15/12/2022|-0.57||437900000||3.0099999904633|1
2023-05-28 17:13:12|08093|1118183|603332|1.83B|1830000000|10.99|1318719|-40.16|20|2023-04-24|15/03/2023|-0.08||195800000||10.239999771118|1|2023-04-24|15/12/2022|-0.05||261300000||10.239999771118|1
2023-05-28 17:13:17|08094|994626|603990|4.54B|4540000000|19.46|4524693|12.69|25|2023-08-10|15/06/2023|||||19.459999084473|1|2023-04-29|15/03/2023|-0.05||70770000||16.739999771118|1
2023-05-28 17:13:23|08095|100849|600736|5.48B|5480000000|4.76|9180168|-12.66|25|2023-04-29|15/12/2022|0.13||4310000000||4.8099999427795|1|2023-04-29|15/03/2023|0.06||2940000000||4.8099999427795|1
2023-05-28 17:13:28|08096|1057305|603283|9.2B|9200000000|48.22|5103023|166.56|12|2023-08-23|15/06/2023|||||48.220001220703|1|2023-04-29|15/03/2023|0.38||715000000||46.400001525879|1
2023-05-28 17:13:33|08097|1141892|688003|7.15B|7150000000|37.36|1630856|33.48|19|2023-04-29|15/12/2022|0.63||786000000||36.889999389648|1|2023-04-29|15/03/2023|-0.17||182000000||36.889999389648|1
2023-05-28 17:13:39|08098|994620|603928|2.34B|2340000000|11.63|1005564|-3.49|23|2022-10-27|15/09/2022|0.13||415800000||11.310000419617|1|2022-08-25|15/06/2022|0.12||441700000||13.220000267029|1
2023-05-28 17:13:45|08099|100402|600169|8.33B|8330000000|2.470|14471504|3.78|26|2023-04-26|15/03/2023|0.01||1950000000||2.3599998950958|1|2023-04-26|15/12/2022|0.03||1920000000||2.3599998950958|1
2023-05-28 17:13:51|08100|100792|600665|3.06B|3060000000|3.54|18188508|0.57|27|2023-08-21|15/06/2023|||||3.539999961853|1|2023-04-28|15/03/2023|0.02||3190000000||4.0799999237061|1
2023-05-28 17:13:57|08101|101006|601000|21.33B|21330000000|3.6|60321225|31.39|26|2023-04-28|15/03/2023|0.09||1460000000||3.7699999809265|1|2023-03-30|15/12/2022|0.05||1220000000||3.0599999427795|1
2023-05-28 17:14:10|08102|100600|600409|11.17B|11170000000|5.41|12972463|-25.38|27|2023-08-25|15/06/2023|||||5.4099998474121|1|2023-04-28|15/03/2023|-0.05||5460000000||5.9499998092651|1
2023-05-28 17:14:15|08103|1024794|603938|7.4B|7400000000|19.34|2802668|-39.94|25|2023-04-18|15/03/2023|0.37||573900000||24.850009918213|1|2023-03-31|15/12/2022|0.46||737000000||23.600009918213|1
2023-05-28 17:14:21|08104|998088|603133|1.52B|1520000000|7.25|5758027|-15.6|25|2023-04-26|15/03/2023|-0.05||30120000||6.6599998474121|1|2023-04-26|15/12/2022|-0.27||22460000||6.6599998474121|1
2023-05-28 17:14:26|08105|100689|600535|22.74B|22740000000|15.22|18371214|47.91|27|2023-08-21|15/06/2023||0.19|||15.220000267029|1|2023-04-25|15/03/2023|0.23|0.23|2080000000|2080000000|15.5|1
2023-05-28 17:14:32|08106|100343|600089|87.67B|87670000000|22.68|57384193|5.88|27|2023-04-25|15/12/2022|1.24||31350000000||22.64999961853|1|2023-04-25|15/03/2023|1.21||26290000000|26300000000|22.64999961853|1
2023-05-28 17:14:38|08107|100540|600330|12.32B|12320000000|9.99|26477885|6.16|27|2023-08-16|15/06/2023|||||9.9899997711182|1|2023-04-26|15/03/2023|0.07||907200000||11.050000190735|1
2023-05-28 17:14:43|08108|1054844|603289|3.07B|3070000000|10.46|3141648|15.58|25|2023-04-21|15/03/2023|0.12||289700000||9.460000038147|1|2023-04-14|15/12/2022|-0.02||272300000||10.140000343323|1
2023-05-28 17:14:49|08109|100733|600590|5.72B|5720000000|6.71|10016957|9.46|26|2023-08-25|15/06/2023|||||6.710000038147|1|2023-04-29|15/12/2022|-0.21||3130000000||6.25|1
2023-05-28 17:14:54|08110|100664|600512|4.29B|4290000000|2.71|21990575|-16.1|26|2023-04-28|15/03/2023|0.08||817300000||2.710000038147|1|2023-04-14|15/12/2022|0.1||1470000000||2.6800000667572|1
2023-05-28 17:15:00|08111|994617|603900|2.23B|2230000000|6.47|2758716|-5.13|25|2023-08-22|15/06/2023|||||6.4699997901917|1|2023-04-28|15/03/2023|0.05||250100000||6.3099999427795|1
2023-05-28 17:15:06|08112|951037|603789|2.28B|2280000000|8.77|3623254|-8.46|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2023-05-28 17:15:12|08113|1008996|603096|3.17B|3170000000|20.01|5800835|11.23|25|2023-08-25|15/06/2023|||||20.010000228882|1|2023-04-28|15/12/2022|0.06||234200000||22.639999389648|1
2023-05-28 17:15:16|08114|1162099|605168|12.35B|12350000000|121.74|2848078|48.5|17|2023-08-16|15/06/2023|||||121.73999786377|1|2023-04-14|15/03/2023|1.39||930900000||171|1
2023-05-28 17:15:22|08115|100724|600582|22.27B|22270000000|5.38|31197665|6.53|27|2023-08-31|15/06/2023||0.22|||5.3800001144409|1|2023-04-28|15/03/2023|0.13|0.13|6650000000||4.9899997711182|1
2023-05-28 17:15:27|08116|100903|600800|4.27B|4270000000|3.6|9950382|-9.32|25|2023-04-27|15/03/2023|-0.09||520500000||3.7699999809265|1|2023-03-14|15/12/2022|0.2||2810000000||3.9300000667572|1
2023-05-28 17:15:32|08117|1162034|601162|26.08B|26080000000|3.01|105263572|0.33|17|2023-04-27|15/03/2023|0.06||1400000000||2.9100000858307|1|2023-04-27|15/12/2022|0.06||-106200000||2.9100000858307|1
2023-05-28 17:15:38|08118|1072213|603712|23.38B|23380000000|30.28|5927806|14.22|25|2023-08-17|15/06/2023|||||30.280000686646|1|2023-04-28|15/03/2023|0.03||472400000||33.360000610352|1
2023-05-28 17:15:43|08119|100633|600468|5.26B|5260000000|4.84|40184723|21|26|2023-04-27|15/03/2023|0.03||500200000||4.7199997901917|1|2023-04-25|15/12/2022|0.02||483300000||4.7199997901917|1
2023-05-28 17:15:51|08120|100968|600874|8.45B|8450000000|6.11|8556242|-10.67|27|2023-04-25|15/03/2023|0.13||976640000||5.8200001716614|1|2023-03-26|15/12/2022|0.08||1290000000||6.3499999046326|1
2023-05-28 17:15:57|08121|100333|600082|2.01B|2010000000|3.11|7539090|-22.64|23|2022-10-28|15/09/2022|-0.02||78150000||3.579999923706|1|2022-08-30|15/06/2022|-0.02||108400000||3.329999923706|1
2023-05-28 17:16:02|08122|100832|600717|12.85B|12850000000|4.44|33922718|6.73|26|2023-04-28|15/03/2023|0.1||2600000000|2600000000|4.7300000190735|1|2023-03-25|15/12/2022|-0||2740000000||4.2199997901917|1
2023-05-28 17:16:08|08123|100533|600322|2B|2000000000|1.81|15781281|-16.2|27|2023-04-29|15/12/2022|-0.31||362000000||1.8700000047684|1|2023-04-29|15/03/2023|-0.13||1720000000||1.8700000047684|1
2023-05-28 17:16:13|08124|101195|900938|948.69M|948690000|0.195|496583|-18.07|15|2023-04-29|15/12/2022|||||0.2119999974966|1|2023-04-29|15/03/2023|||||0.2119999974966|1
2023-05-28 17:16:19|08125|100649|600488|6.35B|6350000000|5.79|13464647|38.85|26|2023-04-28|15/03/2023|0.06||990500000||4.710000038147|1|2023-03-30|15/12/2022|-0.01||977100000||4.4000000953674|1
2023-05-28 17:16:25|08126|100539|600329|34.91B|34910000000|55.3|7160634|152.86|28|2023-08-11|15/06/2023|||||55.299999237061|1|2023-04-29|15/03/2023|0.52||2150000000||43.020000457764|1
2023-05-28 17:16:31|08127|999087|603717|2B|2000000000|6.89|16790385|-14.94|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2023-05-28 17:16:36|08128|994510|601020|7.24B|7240000000|12.88|11532298|-13.32|26|2023-04-26|15/03/2023|0.03||153100000||13.329999923706|1|2023-04-26|15/12/2022|0.02||11860000||13.329999923706|1
2023-05-28 17:16:41|08129|100442|600211|14.3B|14300000000|57.69|5781183|59.94|27|2023-08-17|15/06/2023|||||57.689998626709|1|2023-04-28|15/03/2023|1.22||906900000||60.669998168945|1
2023-05-28 17:16:47|08130|100547|600338|16.66B|16660000000|18.19|17119705|-20.88|25|2023-08-09|15/06/2023|||||18.190000534058|1|2023-04-29|15/03/2023|||503200000||19.60000038147|1
2023-05-28 17:16:53|08131|100536|600326|5.49B|5490000000|5.98|39978419|4.55|26|2023-04-28|15/03/2023|-0.09||531900000||6.6700000762939|1|2023-04-18|15/12/2022|-0.31||1060000000||7.1700000762939|1
2023-05-28 17:16:58|08132|100863|600749|2.66B|2660000000|11.95|9435504|-1.89|25|2023-04-27|15/03/2023|-0.04||25390000||13.630000114441|1|2023-03-30|15/12/2022|-0.06||25330000||12.560000419617|1
2023-05-28 17:17:04|08133|100881|600773|10.66B|10660000000|13.01|7854570|-19.94|26|2023-04-28|15/03/2023|0.03||630600000||14.039999961853|1|2023-04-28|15/12/2022|0.04||730200000||14.039999961853|1
2023-05-28 17:17:10|08134|1031223|603676|6.67B|6670000000|15.32|3983235|78.14|23|2023-04-26|15/03/2023|||350000000||12.85000038147|1|2022-10-26|15/09/2022|0.11||399100000||14.630000114441|1
2023-05-28 17:17:15|08135|100701|600551|5.45B|5450000000|11.26|6281382|14.43|26|2023-08-11|15/06/2023|||||11.260000228882|1|2023-04-28|15/12/2022|||||12.239999771118|1
2023-05-28 17:17:21|08136|100960|600867|23.47B|23470000000|11.83|19248728|17.59|28|2023-08-16|15/06/2023||0.14||828190000|11.829999923706|1|2023-04-27|15/03/2023|0.125|0.125|665000000|794640000|11.630000114441|1
2023-05-28 17:17:26|08137|100565|600365|1.41B|1410000000|3.32|2660204|-27.98|23|2022-10-28|15/09/2022|-0.05||146400000||4.2699999809265|1|2022-08-19|15/06/2022|-0.01||112900000||4.0100002288818|1
2023-05-28 17:17:34|08138|101067|601233|28.95B|28950000000|12.19|20142020|-25.08|26|2023-08-17|15/06/2023||0.4084||11970000000|12.189999580383|1|2023-04-29|15/03/2023|-0.2|-0.2|15910000000|15910000000|12.89999961853|1
2023-05-28 17:17:40|08139|100720|600577|9.02B|9020000000|4.34|25507480|-6.26|26|2023-07-27|15/06/2023||0.07|||4.3400001525879|1|2023-04-28|15/03/2023|0.07|0.07|3990000000||4.3899998664856|1
2023-05-28 17:17:46|08140|100617|600438|172.79B|172790000000|38.38|39406012|-14.08|26|2023-08-17|15/06/2023||1.49||40750000000|38.380001068115|1|2023-04-25|15/03/2023|1.91|1.91|33250000000|33240000000|38.799999237061|1
2023-05-28 17:17:51|08141|100873|600763|36.73B|36730000000|114.56|3330745|-8.55|27|2023-08-04|15/06/2023||0.5442||776560000|114.55999755859|1|2023-04-28|15/12/2022|0.1|0.3184|579000000|645340000|118.51000213623|1
2023-05-28 17:17:57|08142|102961|600780|10.23B|10230000000|8.92|15514385|63.67|26|2023-08-25|15/06/2023|||||8.920000076294|1|2023-04-27|15/03/2023|0.21||||8.920000076294|1
2023-05-28 17:18:03|08143|994580|603608|2.21B|2210000000|5.39|5330764|13|26|2023-04-29|15/12/2022|-0.33||245800000||4.1500000953674|1|2023-04-29|15/03/2023|-0.03||320800000||4.1500000953674|1
2023-05-28 17:18:08|08144|1141901|688015|3.68B|3680000000|19.6|1673787|-11.19|21|2023-08-18|15/06/2023|||||19.60000038147|1|2023-04-26|15/03/2023|0.05||295000000||22.680000305176|1
2023-05-28 17:18:13|08145|994514|601163|11.7B|11700000000|14.63|4710688|29.7|26|2023-04-27|15/12/2022|0.33||2420000000||12.880000114441|1|2023-04-27|15/03/2023|0.29||2460000000||12.880000114441|1
2023-05-28 17:18:19|08146|100702|600552|10.61B|10610000000|11.23|23054707|11.19|26|2023-04-28|15/03/2023|0.03||1240000000||12.189999580383|1|2023-04-12|15/12/2022|0.04||940000000||12.869999885559|1
2023-05-28 17:18:25|08147|100363|600100|27.51B|27510000000|8.21|189439115|92.27|26|2023-04-29|15/12/2022|0.02||10020000000||8.3000001907349|1|2023-04-29|15/03/2023|0.08||4360000000||8.3000001907349|1
2023-05-28 17:18:30|08148|100730|600600|112.46B|112460000000|99.83|5407965|17.2|28|2023-08-24|15/06/2023||1.52||10900000000|99.830001831055|1|2023-04-24|15/03/2023|1.07|1.04|10710000000|10710000000|114.34999847412|1
2023-05-28 17:18:37|08149|1043309|603721|1.99B|1990000000|15.29|10345535|26.89|25|2023-04-29|15/12/2022|||||16.719999313354|1|2023-04-29|15/03/2023|||||16.719999313354|1
2023-05-28 17:18:43|08150|994579|603600|2.79B|2790000000|9.34|2485527|10.93|26|2023-04-29|15/03/2023|0.18||698500000|700000000|9.3199996948242|1|2023-04-28|15/12/2022|0.19|1.37|867000000||9.579999923706|1
2023-05-28 17:18:49|08151|101059|601231|30.66B|30660000000|14.04|16157723|14.61|28|2023-08-25|15/06/2023||0.1857||14240000000|14.039999961853|1|2023-04-26|15/03/2023|0.13|0.1289|13000000000|13000000000|16.059999465942|1
2023-05-28 17:18:55|08152|100514|600300|4.96B|4960000000|3.07|11474171|-9.17|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2023-05-28 17:19:00|08153|100274|600645|7.95B|7950000000|16.99|6568981|-4.07|25|2023-04-26|15/03/2023|0.08||378000000||17.85000038147|1|2023-04-25|15/12/2022|-0||378700000||18.770000457764|1
2023-05-28 17:19:06|08154|100416|600152|5.03B|5030000000|9.59|20670854|75.96|25|2023-04-27|15/03/2023|-0.05||308600000||9.3000001907349|1|2023-04-17|15/12/2022|-0.22||520300000||10.640000343323|1
2023-05-28 17:19:12|08155|100954|600859|24.05B|24050000000|21.19|13040393|-10.06|27|2023-08-28|15/06/2023||0.0977||5000000000|21.190000534058|1|2023-04-29|15/03/2023|0.2|0.2|3370000000|3370000000|22.25|1
2023-05-28 17:19:17|08156|100522|600309|270.87B|270870000000|86.27|9239900|3.3|28|2023-08-24|15/06/2023||1.53||48990000000|86.269996643066|1|2023-04-15|15/03/2023|1.29|1.29|41940000000|41940000000|91.980003356934|1
2023-05-28 17:19:23|08157|100313|600063|11.12B|11120000000|5.15|25965516|-26.64|27|2023-08-11|15/06/2023|||||5.1500000953674|1|2023-04-21|15/03/2023|0.06||2210000000||6.3000001907349|1
2023-05-28 17:19:28|08158|100571|600371|3.39B|3390000000|11.58|2976480|-24.21|26|2023-04-24|15/03/2023|0.12||85440000||11.840000152588|1|2023-04-24|15/12/2022|0.06||61520000||11.840000152588|1
2023-05-28 17:19:34|08159|1031315|603855|9.47B|9470000000|28.62|1682122|26.19|25|2023-08-25|15/06/2023|||||28.620000839233|1|2023-04-27|15/12/2022|0.22||651000000||25.569999694824|1
2023-05-28 17:19:40|08160|945937|603309|5.72B|5720000000|19.51|4361378|43.99|26|2023-08-18|15/06/2023|||||19.510000228882|1|2023-04-20|15/03/2023|0.18||362000000||18.469999313354|1
2023-05-28 17:19:46|08161|101030|601010|4.52B|4520000000|2.48|12251365|-19.74|26|2023-04-29|15/03/2023|0.05||632100000||2.4000000953674|1|2023-04-18|15/12/2022|0.02||572600000||2.4300000667572|1
2023-05-28 17:19:51|08162|102957|600520|2.2B|2200000000|13.90|8620630|67.67|25|2023-04-25|15/03/2023|0.02||81360000||13.289999961853|1|2023-04-25|15/12/2022|-0.03||93910000||13.289999961853|1
2023-05-28 17:19:57|08163|1008995|601168|24.97B|24970000000|10.48|45282952|-13.32|26|2023-07-24|15/06/2023|||||10.479999542236|1|2023-04-29|15/03/2023|0.29||11570000000||13.140000343323|1
2023-05-28 17:20:03|08164|945167|601069|11.74B|11740000000|12.72|12787747|12.67|26|2023-04-27|15/03/2023|-0.07||922100000||14.489999771118|1|2023-03-23|15/12/2022|0.13||1170000000||15.189999580383|1
2023-05-28 17:20:09|08165|1141912|688122|38.92B|38920000000|83.88|4567446|-5.93|21|2023-04-28|15/03/2023|0.45||922300000||81.800003051758|1|2023-03-28|15/12/2022|0.48||956000000||82.76000213623|1
2023-05-28 17:20:14|08166|1081731|603773|4.7B|4700000000|27.44|5898400|93.51|23|2022-10-28|15/09/2022|-0.16||326500000||14.789999961853|1|2022-08-16|15/06/2022|-0.05||389400000||17.340000152588|1
2023-05-28 17:20:20|08167|101011|600983|5.75B|5750000000|7.5|1977641|-4.34|26|2023-04-28|15/03/2023|0.01||1010000000||8.2799997329712|1|2023-04-28|15/12/2022|0.13||921700000||8.2799997329712|1
2023-05-28 17:20:26|08168|1009371|603501|113.8B|113800000000|96.1|14954217|-13.12|26|2023-08-25|15/06/2023||0.3862||5340000000|96.099998474121|1|2023-04-19|15/03/2023|0.17|0.1825|4340000000|4330000000|104.19999694824|1
2023-05-28 17:20:32|08169|100859|600745|65.01B|65010000000|52.31|28332276|-15.29|26|2023-09-04|15/06/2023||0.59||16010000000|52.310001373291|1|2023-04-29|15/03/2023|0.37|0.4175|14430000000|14260000000|52.569999694824|1
2023-05-28 17:20:39|08170|102952|600157|33.55B|33550000000|1.51|187287073|-7.93|26|2023-04-28|15/12/2022|0.02||8700000000||1.5199999809265|1|2023-04-28|15/03/2023|0.02||7070000000||1.5199999809265|1
2023-05-28 17:20:45|08171|100722|600580|16.08B|16080000000|12.29|10984248|1.4|26|2023-04-29|15/12/2022|0.01||3750000000|3522000000|12.260000228882|1|2023-04-29|15/03/2023|0.2||3840000000|3840000000|12.260000228882|1
2023-05-28 17:20:51|08172|100406|600173|3.52B|3520000000|5.03|4429912|-2.14|25|2023-04-18|15/03/2023|0.09||1650000000||5.1300001144409|1|2023-04-07|15/12/2022|-0.09||1770000000||5.1900000572205|1
2023-05-28 17:20:56|08173|1162084|603956|4.27B|4270000000|8.48|5537727|-16.7|17|2023-04-25|15/03/2023|-0.09||156500000||8.1599998474121|1|2023-04-25|15/12/2022|-0.01||539700000||8.1599998474121|1
2023-05-28 17:21:02|08174|100821|600704|26.34B|26340000000|5.07|65285345|0.2|26|2023-04-25|15/12/2022|0.15||152400000000||5.6500000953674|1|2023-04-25|15/03/2023|0.18||128100000000||5.6500000953674|1
2023-05-28 17:21:07|08175|102951|600136|1.34B|1340000000|2.29|21795240|-5.76|25|2023-04-27|15/03/2023|-0.34||127700000||2.2400000095367|1|2023-04-27|15/12/2022|-8.84||656400000||2.2400000095367|1
2023-05-28 17:21:13|08176|100381|600133|4.72B|4720000000|5.93|16278138|-5.72|26|2023-04-28|15/03/2023|0.06||3020000000||6.3499999046326|1|2023-04-20|15/12/2022|0.32||3430000000||5.9899997711182|1
2023-05-28 17:21:19|08177|100882|600774|3.75B|3750000000|12.88|2129010|13.58|25|2023-04-25|15/03/2023|0.08||361400000||12.579999923706|1|2023-04-25|15/12/2022|0.08||363100000||12.579999923706|1
2023-05-28 17:21:24|08178|100401|600168|4.32B|4320000000|6.09|2459878|-3.33|25|2023-04-29|15/03/2023|-0.03||660400000||6.0700001716614|1|2023-03-18|15/12/2022|-0.12||870200000||6.2399997711182|1
2023-05-28 17:21:30|08179|994590|603716|1.85B|1850000000|9.59|3037459|-29.17|25|2023-08-17|15/06/2023|||||9.5900001525879|1|2023-04-27|15/12/2022|-0.74||546100000||9.1899995803833|1
2023-05-28 17:21:35|08180|100879|600769|3.15B|3150000000|8.40|6371768|3.32|25|2023-04-21|15/03/2023|0.01||16260000||8.4799995422363|1|2023-04-21|15/12/2022|0.01||14270000||8.4799995422363|1
2023-05-28 17:21:41|08181|100551|600345|3.96B|3960000000|20.02|7099368|35.36|25|2023-04-28|15/03/2023|0.15||32190000||18.35000038147|1|2023-04-21|15/12/2022|0.29||60950000||20.870000839233|1
2023-05-28 17:21:47|08182|1054851|603722|4.69B|4690000000|53.29|1787406|9.9|26|2023-08-25|15/06/2023|||||53.290000915527|1|2023-04-29|15/03/2023|0.07||143500000||52.200000762939|1
2023-05-28 17:21:52|08183|1076610|603259|194.23B|194230000000|66.02|25862366|-28.61|26|2023-08-22|15/06/2023||0.7971||10550000000|66.019996643066|1|2023-04-24|15/03/2023|0.72|0.7624|8960000000|10130000000|76.410003662109|1
2023-05-28 17:21:57|08184|100537|600327|4.27B|4270000000|4.83|11784054|-2.03|27|2023-08-22|15/06/2023|||||4.8299999237061|1|2023-04-28|15/03/2023|0.03||909400000||4.8499999046326|1
2023-05-28 17:22:03|08185|994543|603090|2.1B|2100000000|20.97|1914040|-16.82|26|2023-04-28|15/03/2023|0.16||152200000||19.89999961853|1|2023-03-30|15/12/2022|0.14||172200000||25.280000686646|1
2023-05-28 17:22:09|08186|100645|600475|10.39B|10390000000|11.2|15210888|35.06|26|2023-04-26|15/03/2023|0.23||2210000000||10.439999580383|1|2023-04-26|15/12/2022|0.24||2790000000||10.439999580383|1
2023-05-28 17:22:14|08187|994530|603016|3.68B|3680000000|24.84|2384842|46.81|25|2023-04-20|15/03/2023|0.1||145500000||27.129999160767|1|2023-04-07|15/12/2022|0.12||159100000||22.479999542236|1
2023-05-28 17:22:20|08188|994502|600908|11.83B|11830000000|5.5|15754334|-0.9|25|2023-04-28|15/03/2023|0.21||2420000000||5.6900000572205|1|2023-03-30|15/12/2022|0.22|0.32|1020000000||5.3699998855591|1
2023-05-28 17:22:25|08189|1116315|603185|33.05B|33050000000|80.45|4754634|-16.57|23|2023-08-24|15/06/2023||2.49|||80.449996948242|1|2023-04-27|15/03/2023|1.77|1.77|3510000000|3510000000|95.360000610352|1
2023-05-28 17:22:31|08190|100794|600667|14.01B|14010000000|6.65|68607962|-5.94|26|2023-04-26|15/03/2023|0.08||8660000000||6.6100001335144|1|2023-04-26|15/12/2022|-0.14||11580000000||6.6100001335144|1
2023-05-28 17:22:37|08191|994566|603416|5.42B|5420000000|38.58|1438468|33.45|27|2023-07-28|15/06/2023|||||38.580001831055|1|2023-04-27|15/03/2023|0.29||329000000|329500000|36.040000915527|1
2023-05-28 17:22:42|08192|1141913|688333|15.32B|15320000000|95.79|1130788|4.83|19|2023-04-27|15/03/2023|-0.25||133000000||93.085754394531|1|2023-03-30|15/12/2022|0.75||397600000||101.12860870361|1
2023-05-28 17:22:48|08193|100987|600897|5.71B|5710000000|19.16|2070085|27.73|27|2023-04-28|15/12/2022|0.01||249800000||18.35000038147|1|2023-04-28|15/03/2023|0.25||379200000||18.35000038147|1
2023-05-28 17:22:55|08194|102087|600153|32.94B|32940000000|10.96|21781499|-18.27|26|2023-04-29|15/03/2023|0.27||167460000000||12.130000114441|1|2023-03-31|15/12/2022|0.83|1.98|268200000000|588650000000|11.979999542236|1
2023-05-28 17:23:01|08195|100709|600563|30.59B|30590000000|135.96|1700863|-18.58|27|2023-08-21|15/06/2023||1.2||1130000000|135.96000671387|1|2023-04-28|15/03/2023|1.03|1.03|929000000|929110000|139.78999328613|1
2023-05-28 17:23:06|08196|1031318|603180|4.82B|4820000000|31.24|1323505|24.41|26|2023-08-24|15/06/2023|||||31.239999771118|1|2023-04-28|15/03/2023|0.21||572500000||35.720001220703|1
2023-05-28 17:23:12|08197|100867|600755|19.68B|19680000000|8.86|23992121|12.15|26|2023-04-27|15/03/2023|0.29||123600000000||9.1499996185303|1|2023-04-21|15/12/2022|0.53||117600000000||8.960000038147|1
2023-05-28 17:23:18|08198|100800|600686|5.6B|5600000000|7.81|26026641|-3.22|26|2023-04-29|15/12/2022|-0.29||7710000000||6.210000038147|1|2023-04-29|15/03/2023|-0.02||3750000000||6.210000038147|1
2023-05-28 17:23:23|08199|1162093|603992|6.1B|6100000000|15.22|1934234|-7.2|17|2023-08-23|15/06/2023|||||15.220000267029|1|2023-04-25|15/12/2022|0.08||695000000||16.329999923706|1
2023-05-28 17:23:31|08200|100699|600549|26.72B|26720000000|18.84|15219554|-2.84|27|2023-04-22|15/03/2023|0.31||8560000000||19.860000610352|1|2023-04-22|15/12/2022|0.1||11310000000||19.860000610352|1
2023-05-28 17:23:38|08201|100316|600057|21.51B|21510000000|9.51|12572604|-0.42|26|2023-04-29|15/12/2022|0.13||129200000000||10.659999847412|1|2023-04-29|15/03/2023|0.23||129180000000|129200000000|10.659999847412|1
2023-05-28 17:23:44|08202|101032|601012|238.74B|238740000000|31.49|75151978|-41.31|27|2023-09-01|15/06/2023||0.5308||38190000000|31.489999771118|1|2023-04-28|15/12/2022|0.5142|0.4915|41960000000|32410000000|35.970001220703|1
2023-05-28 17:23:50|08203|100825|600706|3.87B|3870000000|15.17|29513271|43.79|26|2023-04-27|15/03/2023|0.04||326700000||18.239999771118|1|2023-04-25|15/12/2022|-0.58||178600000||19.319999694824|1
2023-05-28 17:23:55|08204|101081|601369|15.65B|15650000000|9.06|11842524|6.84|26|2023-08-31|15/06/2023||0.21|||9.0600004196167|1|2023-04-27|15/03/2023|0.2|0.2|2660000000||9.3100004196167|1
2023-05-28 17:24:01|08205|100516|600302|1.81B|1810000000|5.22|3315806|8.98|25|2023-04-26|15/03/2023|-0.01||151700000||4.6900000572205|1|2023-04-18|15/12/2022|-0.22||97230000||5.0700001716614|1
2023-05-28 17:24:07|08206|100345|600095|23.79B|23790000000|8.32|60792245|18.01|26|2023-04-27|15/03/2023|0.05||575100000||8.0500001907349|1|2023-04-16|15/12/2022|-0.06||527300000||9.3100004196167|1
2023-05-28 17:24:13|08207|1056011|603711|8.49B|8490000000|20.68|3983610|83.66|25|2023-04-18|15/03/2023|0.01||680000000|679750000|18.579999923706|1|2023-04-18|15/12/2022|0.73||1600000000||18.579999923706|1
2023-05-28 17:24:18|08208|1162038|603950|4.9B|4900000000|15.13|2140614|50.33|15|2023-04-19|15/03/2023|0.28||403400000||0.0071357985386683|2023-05-10|2023-03-29|15/12/2022|0.04||301300000||0.0071463907819778|2023-05-10
2023-05-28 17:24:23|08209|1081730|603733|16.55B|16550000000|23.44|3640241|17.02|25|2023-04-29|15/03/2023|0.17|0.17|1840000000|1840000000|24.239999771118|1|2023-03-30|15/12/2022|0.2|0.31|2230000000|1990000000|26.85000038147|1
2023-05-28 17:24:29|08210|101155|603008|9.3B|9300000000|24|5125448|-8.68|27|2023-07-28|15/06/2023|||||24|1|2023-04-29|15/03/2023|0.16|0.16|1470000000||25.389999389648|1
2023-05-28 17:24:35|08211|1008742|603225|15.41B|15410000000|10.23|10147973|-9.15|25|2023-04-29|15/03/2023|0.12|0.12|12510000000|12510000000|10.289999961853|1|2023-03-30|15/12/2022|-0.32|0.06|12840000000||10.560000419617|1
2023-05-28 17:24:40|08212|100439|600208|22.46B|22460000000|2.7|80749227|-3.91|27|2023-04-29|15/12/2022|0.03||6220000000||2.7699999809265|1|2023-04-29|15/03/2023|0.08||315800000||2.7699999809265|1
2023-05-28 17:24:46|08213|994522|601811|18.99B|18990000000|15.38|11004112|59.71|27|2023-04-27|15/03/2023|0.16||2310000000||17.639999389648|1|2023-03-28|15/12/2022|0.51||3600000000||11.5|1
2023-05-28 17:24:52|08214|994615|603888|14.27B|14270000000|27.49|31094284|70.22|26|2023-04-27|15/03/2023|0.05||324800000||29.989999771118|1|2023-04-25|15/12/2022|0.21||794700000||32.259998321533|1
2023-05-28 17:24:58|08215|100358|600117|3.01B|3010000000|2.88|6935467|-16.03|26|2023-04-29|15/12/2022|-0.42||575900000||3|1|2023-04-29|15/03/2023|-0.24||1320000000||3|1
2023-05-28 17:25:04|08216|100723|600581|6.28B|6280000000|4.1|31965999|-30.39|27|2023-08-25|15/06/2023|||||4.0999999046326|1|2023-04-29|15/03/2023|-0.31||4010000000||4.1900000572205|1
2023-05-28 17:25:10|08217|1088210|603706|2.94B|2940000000|15.53|1027114|0|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2023-05-28 17:25:15|08218|102089|600251|6.71B|6710000000|8.70|9795536|-14.79|27|2023-08-18|15/06/2023|||||8.6999998092651|1|2023-04-26|15/03/2023|0.38||1530000000||8.289999961853|1
2023-05-28 17:25:21|08219|100979|600888|10.56B|10560000000|7.82|14329948|-7.89|27|2023-08-18|15/06/2023|||||7.8200001716614|1|2023-04-25|15/03/2023|0.32||1450000000||8.25|1
2023-05-28 17:25:26|08220|100609|600425|7.88B|7880000000|4.91|53834965|17.75|26|2023-04-29|15/03/2023|||620100000||4.75|1|2023-03-31|15/12/2022|0.01||386500000||3.9700000286102|1
2023-05-28 17:25:32|08221|100693|600540|2.49B|2490000000|4.28|4983316|-17.21|26|2023-04-27|15/03/2023|0.01||237500000||4.1100001335144|1|2023-04-27|15/12/2022|-0.28||801400000||4.1100001335144|1
2023-05-28 17:25:37|08222|100560|600359|2.86B|2860000000|7.49|5671601|-18.85|26|2023-04-27|15/03/2023|0.13||182000000||7.6500000953674|1|2023-03-30|15/12/2022|0.02||62400000||8.210000038147|1
2023-05-28 17:25:43|08223|100662|600509|8.3B|8300000000|7.21|17441284|51.15|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2023-05-28 17:25:48|08224|100604|600419|5.88B|5880000000|18.65|5453911|48.96|26|2023-08-25|15/06/2023|||||18.64999961853|1|2023-04-21|15/03/2023|0.17||631000000||17.39999961853|1
2023-05-28 17:25:54|08225|102085|600075|8.59B|8590000000|5.03|8255045|-19.26|26|2023-04-20|15/03/2023|-0.02||2510000000||5.6599998474121|1|2023-04-20|15/12/2022|||2250000000||5.6599998474121|1
2023-05-28 17:25:59|08226|1062256|603080|2.03B|2030000000|14.35|1430827|8.63|25|2023-04-25|15/03/2023|0.18||273000000||13.560000419617|1|2023-04-25|15/12/2022|0.03||231900000||13.560000419617|1
2023-05-28 17:26:04|08227|994545|603101|2.72B|2720000000|5.79|4500737|-16.21|23|2022-10-28|15/09/2022|-0.08||378200000||5.5199999809265|1|2022-08-26|15/06/2022|0.03||518700000||6.2600002288818|1
2023-05-28 17:26:12|08228|994564|603393|11.02B|11020000000|26.08|5254768|22.5|26|2023-04-29|15/03/2023|0.35||1020000000||23.690000534058|1|2023-03-15|15/12/2022|0.47||1030000000||24.209999084473|1
2023-05-28 17:26:17|08229|953917|603227|9.23B|9230000000|8.61|13923074|2.5|24|2022-10-18|15/09/2022|0.21||1150000000||10.020000457764|1|2022-08-16|15/06/2022|0.2||1030000000||10.970000267029|1
2023-05-28 17:26:23|08230|100431|600197|13.15B|13150000000|27.86|7687776|12.07|26|2023-04-28|15/12/2022|0.05|0.19|317000000||23.379999160767|1|2023-04-28|15/03/2023|0.31||740000000||23.379999160767|1
2023-05-28 17:26:28|08231|100886|600778|2.1B|2100000000|6.75|1995797|0.6|27|2023-08-16|15/06/2023|||||6.75|1|2023-04-29|15/03/2023|0.15||541900000||6.75|1
2023-05-28 17:26:34|08232|102962|600782|11.89B|11890000000|3.8|35391366|-33.33|27|2023-08-22|15/06/2023|||||3.7999999523163|1|2023-04-27|15/03/2023|0.03||22870000000||3.9300000667572|1
2023-05-28 17:26:41|08233|100507|600291|972.83M|972830000|0.89|22865939|9.88|22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-28|15/03/2022|-0||642400||1.9199999570847|1
2023-05-28 17:26:46|08234|1062258|603356|2.01B|2010000000|15.08|3743830|12.04|24|2023-04-26|15/03/2023|-0.01||302300000||13.079999923706|1|2023-04-11|15/12/2022|-0.11||445000000||12.239999771118|1
2023-05-28 17:26:51|08235|1162053|603949|3.17B|3170000000|15.09|1779498|-45.42|17|2023-04-27|15/03/2023|0.09||98870000||14.039999961853|1|2023-04-06|15/12/2022|0.03||79810000||16.530000686646|1
2023-05-28 17:26:58|08236|100554|600351|5.38B|5380000000|6.99|18220560|13.84|26|2023-04-29|15/03/2023|0.14||800500000||7.1999998092651|1|2023-04-26|15/12/2022|-0||745400000||7.1199998855591|1
2023-05-28 17:27:04|08237|100811|600691|7.34B|7340000000|3.09|8847623|-21.57|26|2023-04-27|15/03/2023|0.01||3900000000||3.2200000286102|1|2023-04-14|15/12/2022|-0.05||3540000000||3.329999923706|1
2023-05-28 17:27:10|08238|1089445|601869|17.94B|17940000000|34.26|4422236|26.89|28|2023-08-25|15/06/2023||0.495||3970000000|34.259998321533|1|2023-04-28|15/03/2023|0.32|0.39|3200000000|3630000000|36.459999084473|1
2023-05-28 17:27:16|08239|100444|600213|2.63B|2630000000|9.18|6493019|-6.61|26|2023-04-28|15/03/2023|-0.11||154000000||8.4700002670288|1|2023-04-27|15/12/2022|-0.36||561700000||8.4700002670288|1
2023-05-28 17:27:22|08240|996086|603638|15.11B|15110000000|17.98|2867728|2.74|26|2023-08-10|15/06/2023|||||17.979999542236|1|2023-04-29|15/12/2022|0.11|0.15|572000000||17|1
2023-05-28 17:27:27|08241|100876|600766|2.3B|2300000000|10.25|5263830|39.65|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2023-05-28 17:27:33|08242|100423|600188|135.62B|135620000000|31.28|23013155|-20.75|28|2023-08-25|15/06/2023||1.55||55740000000|31.280000686646|1|2023-04-28|15/03/2023|1.15|1.93|44420000000||33.729999542236|1
2023-05-28 17:27:39|08243|942814|600819|4.47B|4470000000|5.33|13094007|7.46|26|2023-04-28|15/03/2023|-0.07||1040000000||5.1999998092651|1|2023-03-30|15/12/2022|-0.01||1310000000||5.8699998855591|1
2023-05-28 17:27:44|08244|942838|900918|632.43M|632430000|0.366|176701|-13.27|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2023-05-28 17:27:50|08245|1076663|603013|8.73B|8730000000|17.03|3172754|19.01|25|2023-04-25|15/03/2023|0.25||1920000000||14.14999961853|1|2023-03-30|15/12/2022|0.21||2380000000||15.270000457764|1
2023-05-28 17:27:56|08246|101075|601388|6.19B|6190000000|2.82|15260273|-23.16|26|2023-04-28|15/12/2022|0.04||1810000000||3.0099999904633|1|2023-04-28|15/03/2023|0.03||1750000000||3.0099999904633|1
2023-05-28 17:28:01|08247|102963|600793|2.15B|2150000000|12.13|1307271|4.48|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2023-05-28 17:28:07|08248|945718|603939|37.74B|37740000000|52.29|4084876|12.6|26|2023-08-29|15/06/2023||0.5028||5750000000|52.290000915527|1|2023-04-28|15/12/2022|0.6122|0.4052|6540000000|5330000000|51.709999084473|1
2023-05-28 17:28:12|08249|1081718|603666|8.23B|8230000000|40.25|3058490|-20.14|25|2023-08-24|15/06/2023|||||40.25|1|2023-04-28|15/03/2023|0.05||223000000|296000000|35.659999847412|1
2023-05-28 17:28:18|08250|100893|600785|3.63B|3630000000|16.07|4138555|21.28|27|2023-08-14|15/06/2023|||||16.069999694824|1|2023-04-21|15/03/2023|0.37||1840000000||15.510000228882|1
2023-05-28 17:28:23|08251|1052659|603277|8.94B|8940000000|21.25|1730753|7.16|25|2023-04-28|15/12/2022|0.19||544000000||18.690000534058|1|2023-04-28|15/03/2023|0.23||598000000||18.690000534058|1
2023-05-28 17:28:28|08252|1054845|603396|7.9B|7900000000|68.04|2556225|24.16|25|2023-04-28|15/03/2023|0.22||515600000||64.199996948242|1|2023-04-18|15/12/2022|0.08||501700000||68.459999084473|1
2023-05-28 17:28:34|08253|101163|603308|11.5B|11500000000|16.84|5446315|28.75|26|2023-04-29|15/12/2022|0.25|0.16|543000000||19.809999465942|1|2023-04-29|15/03/2023|0.16|0.2|607000000||19.809999465942|1
2023-05-28 17:28:39|08254|101146|601933|28.77B|28770000000|3.2|35462641|-27.11|27|2023-09-01|15/06/2023||-0.0234||22860000000|3.2000000476837|1|2023-04-29|15/12/2022|-0.21|-0.0343|19180000000|22310000000|3.420000076294|1
2023-05-28 17:28:45|08255|994539|603058|4.47B|4470000000|10.77|8396122|51.69|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2023-05-28 17:28:51|08256|1024772|603879|2.19B|2190000000|6.04|2996942|-3.97|25|2023-04-27|15/03/2023|-0.02||60020000||5.5599999427795|1|2023-04-27|15/12/2022|-0.06||79280000||5.5599999427795|1
2023-05-28 17:28:57|08257|100731|600588|66.67B|66670000000|19.42|44347390|7.17|28|2023-08-21|15/06/2023||0.045||2840000000|19.420000076294|1|2023-04-29|15/03/2023|-0.12|-0.12|1480000000|1480000000|21.610000610352|1
2023-05-28 17:29:04|08258|100409|600177|31.62B|31620000000|6.84|13379398|-2.15|26|2023-04-29|15/12/2022|0.19||2000000000||6.8600001335144|1|2023-04-29|15/03/2023|0.19||3270000000||6.8600001335144|1
2023-05-28 17:29:10|08259|1155867|603697|3.84B|3840000000|8.98|4918943|6.63|19|2023-04-21|15/03/2023|0.16||233200000||0.004925501564618|2023-05-12|2023-03-30|15/12/2022|0.16||285600000||0.0046712820681969|2023-05-12
2023-05-28 17:29:15|08260|100464|600233|55.31B|55310000000|16.07|16519867|-17.84|27|2023-08-25|15/06/2023||0.34||15590000000|16.069999694824|1|2023-04-26|15/03/2023|0.26|0.26|12910000000|12910000000|17.590000152588|1
2023-05-28 17:29:20|08261|1162096|603217|5.37B|5370000000|26.12|1481037|-11.34|18|2023-08-24|15/06/2023|||||26.120000839233|1|2023-04-29|15/03/2023|0.31||563900000||27.700000762939|1
2023-05-28 17:29:26|08262|100993|600963|10.78B|10780000000|6.11|18304724|3.21|26|2023-04-28|15/03/2023|0.05||2520000000||7.0500001907349|1|2023-03-11|15/12/2022|0.08||3360000000||7.0900001525879|1
2023-05-28 17:29:32|08263|100965|600883|1.77B|1770000000|7.49|2053354|1.49|26|2023-04-28|15/03/2023|0.11||1660000||6.960000038147|1|2023-04-21|15/12/2022|0.09||2340000||7.1599998474121|1
2023-05-28 17:29:38|08264|100653|600497|26.98B|26980000000|5.3|70811932|8.16|26|2023-08-25|15/06/2023|||||5.3000001907349|1|2023-04-21|15/12/2022|-0.15||5630000000||5.5100002288818|1
2023-05-28 17:29:43|08265|100898|600792|3.11B|3110000000|3.14|4543341|-24.52|24|2022-10-27|15/09/2022|-0.03||1730000000||3.5499999523163|1|2022-08-14|15/06/2022|-0.01||2140000000||3.9800000190735|1
2023-05-28 17:29:48|08266|100460|600239|3.55B|3550000000|2.21|13479054|11.06|26|2023-04-24|15/03/2023|0.1||397000000||1.9900000095367|1|2023-04-24|15/12/2022|-0.21||569000000||1.9900000095367|1
2023-05-28 17:29:54|08267|101019|600995|40.75B|40750000000|12.75|5959296|-10.53|27|2023-08-29|15/06/2023||0.14|||12.75|1|2023-04-25|15/03/2023|0.12|0.12|||14.060000419617|1
2023-05-28 17:29:59|08268|100347|600096|31.73B|31730000000|17.3|27295687|-35.69|27|2023-08-15|15/06/2023|||||17.299999237061|1|2023-04-29|15/03/2023|0.86||15890000000||19.129999160767|1
2023-05-28 17:30:07|08269|1024795|603801|8.75B|8750000000|28.36|3200536|43.23|25|2023-04-28|15/03/2023|0.17||806000000|806000000|33.569999694824|1|2023-04-27|15/12/2022|0.71|0.71|1870000000|1870000000|31.860000610352|1
2023-05-28 17:30:12|08270|1162057|603221|1.83B|1830000000|7.64|959534|0.26|15|2023-04-28|15/03/2023|-0.06||160600000||7.2399997711182|1|2023-04-28|15/12/2022|-0.03||172600000||7.2399997711182|1
2023-05-28 17:30:19|08271|100899|600794|4.31B|4310000000|3.59|11083635|5.9|26|2023-08-22|15/06/2023|||||3.5899999141693|1|2023-04-25|15/03/2023|0.05||261100000||3.6300001144409|1
2023-05-28 17:30:24|08272|100616|600436|184.98B|184980000000|306.6|1965596|3.8|28|2023-08-28|15/06/2023||1.17||2390000000|306.60000610352|1|2023-04-15|15/03/2023|1.28|1.28|2630000000|2630000000|281.30999755859|1
2023-05-28 17:30:31|08273|100357|600113|2.97B|2970000000|7.21|6057512|-8.04|25|2023-04-28|15/03/2023|0.06||165400000||7.0700001716614|1|2023-03-10|15/12/2022|0.1||179300000||8.0100002288818|1
2023-05-28 17:30:37|08274|101151|603001|2.21B|2210000000|5.7|4251167|-24.6|26|2023-04-26|15/12/2022|||||6.1700000762939|1|2023-04-26|15/03/2023|||||6.1700000762939|1
2023-05-28 17:30:43|08275|1010633|603229|9.73B|9730000000|22.96|4006043|-47.1|25|2023-04-28|15/12/2022|0.15||186600000||23.059999465942|1|2023-04-28|15/03/2023|0.22||262500000||23.059999465942|1
2023-05-28 17:30:48|08276|1024777|603331|2.93B|2930000000|14.43|3260274|22.39|23|2022-10-27|15/09/2022|0.14||318800000||12.89999961853|1|2022-08-09|15/06/2022|0.13||351400000||11.760000228882|1
2023-05-28 17:30:58|08277|1043301|603129|21.14B|21140000000|140.5|1150419|17.38|25|2023-08-25|15/06/2023||2.39||3547000000|140.5|1|2023-04-12|15/03/2023|1.4||2880000000||122.9700012207|1
2023-05-28 17:31:05|08278|1056010|603685|2.25B|2250000000|13.32|3531814|39.77|25|2023-04-26|15/03/2023|0.02||249900000||10.829999923706|1|2023-04-26|15/12/2022|-0.3||252400000||10.829999923706|1
2023-05-28 17:31:11|08279|997890|603811|4.3B|4300000000|18.38|3635435|40.63|25|2023-04-25|15/03/2023|0.17||147800000||18.209999084473|1|2023-04-25|15/12/2022|0.25||178800000||18.209999084473|1
2023-05-28 17:31:16|08280|1024787|603316|1.6B|1600000000|6.07|4217655|-16.39|23|2022-10-28|15/09/2022|0.01||182800000||5.6100001335144|1|2022-08-29|15/06/2022|0.04||307600000||5.9099998474121|1
2023-05-28 17:31:22|08281|945721|603222|6.8B|6800000000|12.66|12471582|20.08|26|2023-04-28|15/03/2023|0.06||222600000||11.479999542236|1|2023-04-20|15/12/2022|-0.09||197400000||12.64999961853|1
2023-05-28 17:31:27|08282|100896|600790|5.87B|5870000000|4.32|15617675|11.92|26|2023-04-27|15/03/2023|0.05||221900000||4.6799998283386|1|2023-04-26|15/12/2022|0.34||201100000||4.5799999237061|1
2023-05-28 17:31:32|08283|101129|601877|56.72B|56720000000|26.66|15012906|-21.96|27|2023-09-01|15/06/2023||0.55||9930000000|26.659999847412|1|2023-04-29|15/03/2023|0.56|0.56|15740000000|15740000000|26.049999237061|1
2023-05-28 17:31:38|08284|100602|600415|44.49B|44490000000|8.11|197097978|51.87|26|2023-08-11|15/06/2023|||||8.1099996566772|1|2023-04-12|15/03/2023|0.22||2120000000|2120000000|6.3600001335144|1
2023-05-28 17:31:44|08285|100717|600572|17.5B|17500000000|6.81|56282440|51.33|26|2023-08-24|15/06/2023|||||6.8099999427795|1|2023-04-19|15/03/2023|0.11||2130000000||6.8000001907349|1
2023-05-28 17:31:50|08286|1008741|603081|6.53B|6530000000|15.93|4778522|50.57|25|2023-04-28|15/12/2022|||||14.510000228882|1|2023-04-28|15/03/2023|||||14.510000228882|1
2023-05-28 17:31:55|08287|100761|600633|15.48B|15480000000|12.23|55661615|81.19|28|2023-08-11|15/06/2023|||||12.229999542236|1|2023-04-25|15/03/2023|0.21||923800000||14.39999961853|1
2023-05-28 17:32:00|08288|1024779|603757|5.1B|5100000000|30.55|3341686|118.68|26|2023-08-24|15/06/2023|||||30.549999237061|1|2023-04-24|15/12/2022|0.56||507800000||29.670000076294|1
2023-05-28 17:33:07|08289|994588|||||||25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2023-05-28 17:33:13|08290|1009370|603320|1.74B|1740000000|13.41|1101219|11.01|25|2023-04-25|15/03/2023|0.04||199900000||11.779999732971|1|2023-04-12|15/12/2022|0.01||226600000||12.319999694824|1
2023-05-28 17:33:20|08291|950056|603338|24.31B|24310000000|48.02|3092412|5.79|26|2023-08-24|15/06/2023||0.909||2390000000|48.020000457764|1|2023-04-27|15/03/2023|0.63|0.5076|1300000000|1170000000|52.810001373291|1
2023-05-28 17:33:25|08292|100677|600526|4.35B|4350000000|5.04|7666839|-10.95|26|2023-04-28|15/03/2023|0.04||625400000||5.039999961853|1|2023-04-17|15/12/2022|0.07||1740000000||5.1599998474121|1
2023-05-28 17:33:30|08293|100308|600070|1.84B|1840000000|3.62|13796331|-26.87|24|2022-10-28|15/09/2022|-0.27||53450000||4.9200000762939|1|2022-08-26|15/06/2022|-0.11||40240000||5.7199997901917|1
2023-05-28 17:33:36|08294|100463|600232|1.97B|1970000000|5.39|2514365|3.45|26|2023-04-27|15/03/2023|0.02||258600000||5.2600002288818|1|2023-04-07|15/12/2022|0.01||375300000||5.5799999237061|1
2023-05-28 17:33:42|08295|953919|603311|2.93B|2930000000|12.44|1558174|7.52|27|2023-08-30|15/06/2023||0.12|||12.439999580383|1|2023-04-29|15/03/2023|0.09|0.09|210000000|210000000|12.14999961853|1
2023-05-28 17:33:47|08296|1081733|603897|3.99B|3990000000|19.35|2221107|-23.49|25|2023-04-27|15/03/2023|0.15||2360000000||17.85000038147|1|2023-04-27|15/12/2022|0.2||2560000000||17.85000038147|1
2023-05-28 17:33:52|08297|1162063|603687|3.59B|3590000000|8.55|7867209|4.4|17|2023-04-28|15/03/2023|0.05||447000000||8.5100002288818|1|2023-04-28|15/12/2022|0.07||590000000||8.5100002288818|1
2023-05-28 17:33:58|08298|100322|600052|3.87B|3870000000|4.59|4109254|15.91|23|2022-10-27|15/09/2022|0.05||19620000||5.1799998283386|1|2022-08-17|15/06/2022|0.01||53980000||5.2800002098083|1
2023-05-28 17:34:03|08299|100317|600059|8.87B|8870000000|9.73|8731189|-4.04|27|2023-08-09|15/06/2023|||||9.7299995422363|1|2023-04-26|15/03/2023|0.06||512200000||9.5600004196167|1
2023-05-28 17:34:08|08300|1141894|688006|18.43B|18430000000|42.75|3132365|-23.72|21|2023-08-29|15/06/2023||0.62||1450000000|42.75|1|2023-04-27|15/12/2022|0.26|0.24|686000000|834230000|43.419998168945|1
2023-05-28 17:34:13|08301|101015|600987|8.14B|8140000000|7.75|8850625|44.05|27|2023-08-11|15/06/2023|||||7.75|1|2023-04-29|15/03/2023|0.12||2370000000||7.9099998474121|1
2023-05-28 17:34:19|08302|1056009|603661|4.69B|4690000000|34.56|619560|25.48|25|2023-04-28|15/03/2023|0.58||1690000000||34.380001068115|1|2023-04-25|15/12/2022|0.42||1880000000||34.439998626709|1
2023-05-28 17:34:24|08303|100485|600267|14.27B|14270000000|12.14|14622810|-14.08|26|2023-08-22|15/06/2023|||||12.140000343323|1|2023-04-25|15/03/2023|0.17||3060000000||11.560000419617|1
2023-05-28 17:34:29|08304|100682|600521|27.54B|27540000000|18.7|11642446|-3.11|27|2023-08-28|15/06/2023||0.22||2360000000|18.700000762939|1|2023-04-29|15/12/2022|0.25|0.13|2430000000|2030000000|19.579999923706|1
2023-05-28 17:34:35|08305|1043302|603181|6.16B|6160000000|10.62|3519855|-34.24|25|2023-08-18|15/06/2023|||||10.619999885559|1|2023-04-29|15/03/2023|0.14||432100000||10.670000076294|1
2023-05-28 17:34:40|08306|953918|603300|10.37B|10370000000|5.57|18182221|-3.81|26|2023-04-22|15/03/2023|0.0714||843000000||6.1357169151306|1|2023-03-30|15/12/2022|0.15||952000000||5.5857172012329|1
2023-05-28 17:34:46|08307|945175|603799|77.21B|77210000000|48.27|19360037|-30.13|27|2023-08-31|15/06/2023||1.04||36337000000|48.270000457764|1|2023-04-28|15/03/2023|0.74|0.64|19110000000|19110000000|49.720001220703|1
2023-05-28 17:34:51|08308|945171|603558|3.03B|3030000000|8.03|3248749|-27.66|26|2023-08-10|15/06/2023||0.29|||8.0299997329712|1|2023-04-28|15/03/2023|0.1|0.23|497000000||8.289999961853|1
2023-05-28 17:34:57|08309|994603|603822|2.43B|2430000000|31.8|759658|-25|26|2023-08-22|15/06/2023|||||31.799999237061|1|2023-04-21|15/03/2023|0.13||650000000||34.099998474121|1
2023-05-28 17:35:02|08310|100491|600273|13.17B|13170000000|9.47|14581049|-11.16|27|2023-08-10|15/06/2023|||||9.4700002670288|1|2023-04-29|15/03/2023|0.28||2330000000||9.8400001525879|1
2023-05-28 17:35:08|08311|100795|600668|4.11B|4110000000|11.95|2965956|-11.87|25|2023-04-26|15/03/2023|0.07||607300000||11.859999656677|1|2023-04-17|15/12/2022|0.3||968400000||12.689999580383|1
2023-05-28 17:35:13|08312|1162065|603948|3.78B|3780000000|23.25|684885|-9.71|15|2023-04-26|15/03/2023|0.57||703000000||20.700000762939|1|2023-04-26|15/12/2022|0.43||675700000||20.700000762939|1
2023-05-28 17:35:18|08313|1162060|603583|7.33B|7330000000|19.07|3657399|-37.27|17|2023-04-25|15/03/2023|0.0323|0.03|535190000|535000000|21.909999847412|1|2023-04-25|15/12/2022|0.1087|0.2864|872170000|756000000|21.909999847412|1
2023-05-28 17:35:23|08314|1024785|603980|3.16B|3160000000|4.51|2284066|-12.6|25|2023-04-27|15/03/2023|-0.02||411400000||4.4099998474121|1|2023-04-25|15/12/2022|-0.24||377500000||4.4400000572205|1
2023-05-28 17:35:29|08315|1054848|603607|2.5B|2500000000|13.98|1264924|6.55|23|2022-10-27|15/09/2022|0.14||181100000||13.170000076294|1|2022-08-25|15/06/2022|0.2||207200000||13.75|1
2023-05-28 17:35:34|08316|942595|603456|27.62B|27620000000|30.7|6551321|-32.97|27|2023-08-22|15/06/2023|||||30.700000762939|1|2023-04-18|15/12/2022|0.199|1.04|1070000000|4766000000|35.159999847412|1
2023-05-28 17:35:40|08317|100417|600160|36.74B|36740000000|13.61|25536268|18.55|28|2023-08-25|15/06/2023|||||13.609999656677|1|2023-04-28|15/03/2023|0.055|0.06|4580000000|4580000000|15.920000076294|1
2023-05-28 17:35:45|08318|997889|603665|4.46B|4460000000|27.6|1352561|-45.95|25|2023-04-29|15/03/2023|-0.14||353200000||28.309999465942|1|2023-04-18|15/12/2022|0.52||480500000||32.25|1
2023-05-28 17:35:51|08319|994591|603726|2.41B|2410000000|12.98|1389783|8.98|25|2023-04-27|15/03/2023|0.08||361800000||11.890000343323|1|2023-04-27|15/12/2022|0.03||372000000||11.890000343323|1
2023-05-28 17:35:56|08320|100555|600352|29.38B|29380000000|9.31|21426607|-11.5|28|2023-08-21|15/06/2023|||||9.3100004196167|1|2023-04-28|15/03/2023|0.11||3750000000|3750000000|10.449999809265|1
2023-05-28 17:36:02|08321|100446|600216|11.06B|11060000000|11.54|9591831|-8.7|26|2023-08-24|15/06/2023|||||11.539999961853|1|2023-04-26|15/03/2023|0.12||2010000000||11.430000305176|1
2023-05-28 17:36:08|08322|1052660|603321|2.26B|2260000000|7.37|2055873|17.36|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2023-05-28 17:36:13|08323|100369|600120|13.25B|13250000000|3.88|25231807|2.92|26|2023-04-27|15/03/2023|0.06||2950000000||3.9700000286102|1|2023-04-07|15/12/2022|0.22||4790000000||3.9900000095367|1
2023-05-28 17:36:20|08324|100900|600796|4.73B|4730000000|5.46|2420173|1.87|25|2023-04-26|15/03/2023|0.04||357800000||5.0500001907349|1|2023-04-26|15/12/2022|0.09||664500000||5.0500001907349|1
2023-05-28 17:36:26|08325|955761|603116|3.38B|3380000000|5.87|7358459|11.17|26|2023-04-28|15/03/2023|0.04||604300000||5.1799998283386|1|2023-04-28|15/12/2022|-0.1||588900000||5.1799998283386|1
2023-05-28 17:36:32|08326|996072|603165|4.01B|4010000000|14.8|5097321|14.73|25|2023-04-21|15/03/2023|0.3||541100000||14.659999847412|1|2023-04-21|15/12/2022|0.12||629600000||14.659999847412|1
2023-05-28 17:36:37|08327|1162095|603379|15.01B|15010000000|24.86|6276839|26.97|18|2023-08-25|15/06/2023|||||24.860000610352|1|2023-04-21|15/12/2022|0.04||1000000000||36.380001068115|1
2023-05-28 17:36:42|08328|994537|603033|15.09B|15090000000|19.05|1643490|0.47|26|2023-08-17|15/06/2023|||||19.049999237061|1|2023-04-29|15/03/2023|0.05||829300000||17.520000457764|1
2023-05-28 17:36:49|08329|102966|603168|3.24B|3240000000|8.69|11752649|8.08|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2023-05-28 17:36:54|08330|1043299|603079|2.17B|2170000000|12.68|1128101|0.24|25|2023-04-28|15/03/2023|0.02||169300000||12.340000152588|1|2023-03-24|15/12/2022|-0.08||202100000||13.340000152588|1
2023-05-28 17:37:00|08331|951036|603703|4.15B|4150000000|14.38|3029013|-24.4|25|2023-04-27|15/03/2023|0.02||197900000||14.5|1|2023-04-20|15/12/2022|-0.02||226500000||14.949999809265|1
2023-05-28 17:37:06|08332|1010635|603896|8.83B|8830000000|44.8|3695905|17.89|25|2023-04-29|15/03/2023|0.32||206200000||46.169998168945|1|2023-04-19|15/12/2022|0.75||321000000||48.450000762939|1
2023-05-28 17:37:11|08333|994571|603520|5.86B|5860000000|17.1|5162959|-45.24|26|2023-04-28|15/03/2023|0.03|-1.41|565900000|131430000|17.020000457764|1|2023-04-26|15/12/2022|-0.24|-0.9268|754000000|122240000|16.729999542236|1
2023-05-28 17:37:17|08334|1052654|603055|8.15B|8150000000|9.76|4881700|-9.55|26|2023-08-24|15/06/2023||0.21|||9.7600002288818|1|2023-04-28|15/03/2023|0.08|0.15|970000000||9.8100004196167|1
2023-05-28 17:37:23|08335|997533|603578|2.5B|2500000000|14.25|3841977|19.35|25|2023-04-27|15/03/2023|0.23||299100000||12.930000305176|1|2023-03-28|15/12/2022|0.06||152400000||16.010000228882|1
2023-05-28 17:37:29|08336|955760|603085|3.81B|3810000000|9.60|2714170|30.97|26|2023-04-29|15/03/2023|||278600000||9.6300001144409|1|2023-04-29|15/12/2022|-0.78||308600000||9.6300001144409|1
2023-05-28 17:37:34|08337|1043305|603500|3.16B|3160000000|13.06|1398709|-8.29|23|2022-10-27|15/09/2022|0.07||148100000||13.199999809265|1|2022-08-25|15/06/2022|0.09||123200000||13.840000152588|1
2023-05-28 17:37:40|08338|1010636|603926|2.2B|2200000000|9.57|974293|-0.47|25|2023-04-26|15/03/2023|0.1||502700000||8.3699998855591|1|2023-04-24|15/12/2022|0.06||531700000||8.5100002288818|1
2023-05-28 17:37:45|08339|1024780|603595|9.38B|9380000000|40.35|4250945|32.47|25|2023-04-29|15/03/2023|-0.17||334800000||42.369998931885|1|2023-03-31|15/12/2022|0.01||457000000||49.080001831055|1
2023-05-28 17:37:51|08340|996073|603177|2.7B|2700000000|12.92|2271283|-50.23|25|2023-04-27|15/03/2023|0.01||210700000||13.609999656677|1|2023-04-27|15/12/2022|-0.05||252400000||13.609999656677|1
2023-05-28 17:37:56|08341|942598|603010|6.72B|6720000000|11.39|2884332|-27.41|27|2023-08-15|15/06/2023|||||11.390000343323|1|2023-04-28|15/03/2023|0.1||710600000||11.510000228882|1
2023-05-28 17:38:02|08342|996074|603186|4.52B|4520000000|31.81|6106358|53.38|26|2023-08-17|15/06/2023||||961000000|31.809999465942|1|2023-04-18|15/03/2023|-0.06||758000000|902000000|36.270000457764|1
2023-05-28 17:38:08|08343|953921|603568|31.16B|31160000000|18.39|3495064|-13.29|27|2023-08-21|15/06/2023|||||18.389999389648|1|2023-04-29|15/03/2023|0.3||1330000000|1330000000|18.280000686646|1
2023-05-28 17:38:14|08344|942802|600576|8.82B|8820000000|8.26|15750387|54.1|26|2023-04-20|15/03/2023|0.02||131700000||8.329999923706|1|2023-04-20|15/12/2022|0.01||200400000||8.329999923706|1
2023-05-28 17:38:20|08345|994586|603667|3.99B|3990000000|12.14|4003794|-6.97|26|2023-04-29|15/03/2023|0.12||810000000||11.390000343323|1|2023-04-28|15/12/2022|0.02|0.13|688000000||11.689999580383|1
2023-05-28 17:38:26|08346|996076|603239|4.34B|4340000000|16.04|2452694|31.48|26|2023-08-09|15/06/2023|||||16.040000915527|1|2023-04-26|15/03/2023|0.11||223800000||13.789999961853|1
2023-05-28 17:38:32|08347|100737|600596|13.35B|13350000000|11.65|13171434|-36.41|26|2023-04-28|15/12/2022|0.08||3670000000||12.340000152588|1|2023-04-28|15/03/2023|0.09||3880000000||12.340000152588|1
2023-05-28 17:38:38|08348|994616|603889|4.45B|4450000000|8.7|6057166|40.1|27|2023-08-18|15/06/2023|||||8.6999998092651|1|2023-04-14|15/12/2022|0.1|0.1|825000000||8.170000076294|1
2023-05-28 17:38:43|08349|1162080|603867|6.59B|6590000000|35.49|3410069|35.98|18|2023-04-24|15/03/2023|0.46||662100000||31.319999694824|1|2023-04-24|15/12/2022|0.44||664000000||31.319999694824|1
2023-05-28 17:38:49|08350|1088199|603105|7.53B|7530000000|15.05|10040560|50.2|26|2023-08-16|15/06/2023|||||15.050000190735|1|2023-04-20|15/03/2023|0.06||127400000||15.710000038147|1
2023-05-28 17:38:54|08351|100482|600261|4.96B|4960000000|3.61|6335049|4.03|27|2023-04-29|15/03/2023|0.04||762100000||3.4000000953674|1|2023-04-22|15/12/2022|0.04||837900000||3.2400000095367|1
2023-05-28 17:38:59|08352|1162081|603995|9.52B|9520000000|24.89|2798492|-24.21|18|2023-08-23|15/06/2023||0.43|||24.889999389648|1|2023-04-29|15/03/2023|0.265|0.28|7490000000||26.659999847412|1
2023-05-28 17:39:05|08353|1031314|603388|2.81B|2810000000|8.62|12447274|18.41|23|2022-10-30|15/09/2022|0.02||104000000||9.1300001144409|1|2022-08-25|15/06/2022|0.08||145300000||7.9499998092651|1
2023-05-28 17:39:10|08354|1162054|603095|3.03B|3030000000|22.98|771595|10.48|15|2023-04-27|15/03/2023|0.2||205600000||22.059999465942|1|2023-04-14|15/12/2022|0.14||208700000||23.780000686646|1
2023-05-28 17:39:16|08355|100294|600023|66.78B|66780000000|4.98|56339249|46.04|26|2023-04-28|15/12/2022|-0.36||19310000000||4.4899997711182|1|2023-04-28|15/03/2023|0.08||17650000000||4.4899997711182|1
2023-05-28 17:39:21|08356|1024781|603767|2.25B|2250000000|7.33|2222923|-21.94|25|2023-04-28|15/03/2023|0.03||222400000||6.9299998283386|1|2023-03-30|15/12/2022|-0.01||255900000||7.4200000762939|1
2023-05-28 17:39:26|08357|1081728|603301|9.18B|9180000000|34.46|1440734|-0.75|24|2023-04-26|15/12/2022|0.83||1940000000||34.340000152588|1|2023-04-26|15/03/2023|0.55||1300000000||34.340000152588|1
2023-05-28 17:39:32|08358|994606|603843|2.72B|2720000000|3.89|12522920|-24.32|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2023-05-28 17:39:38|08359|100370|600121|5.41B|5410000000|4.440|12450903|-7.5|26|2023-04-29|15/03/2023|0.05||1180000000||4.5100002288818|1|2023-04-11|15/12/2022|0.01||1190000000||4.710000038147|1
2023-05-28 17:39:43|08360|101110|601717|21.05B|21050000000|12.52|10772118|-0.16|28|2023-08-31|15/06/2023||0.54|||12.520000457764|1|2023-04-26|15/03/2023|0.443|0.47|9220000000||13.39999961853|1
2023-05-28 17:39:50|08361|102948|600066|28.52B|28520000000|12.88|39481341|48.56|28|2023-08-29|15/06/2023||0.0882||5960000000|12.880000114441|1|2023-04-26|15/03/2023|0.0915|0.05|3580000000|3580000000|12.560000419617|1
2023-05-28 17:39:55|08362|996085|603637|1.99B|1990000000|8.33|4510809|2.71|25|2023-04-20|15/03/2023|0.08||134600000||8.460000038147|1|2023-04-20|15/12/2022|0.19||103300000||8.460000038147|1
2023-05-28 17:40:01|08363|1024791|601878|39.09B|39090000000|10.08|28554673|7.58|26|2023-08-24|15/06/2023|||||10.079999923706|1|2023-04-28|15/03/2023|0.12||4930000000||9.9300003051758|1
2023-05-28 17:40:06|08364|101014|600986|8.39B|8390000000|6.38|80138019|22.93|25|2023-04-25|15/12/2022|-0.04||3370000000||6.5|1|2023-04-25|15/03/2023|0.03||2800000000||6.5|1
2023-05-28 17:40:12|08365|102964|601599|3.88B|3880000000|3.34|32551318|-15.66|26|2023-08-25|15/06/2023|||||3.3399999141693|1|2023-04-25|15/12/2022|-0||442100000||3.539999961853|1
2023-05-28 17:40:18|08366|100655|600489|50.56B|50560000000|10.43|75060802|46.08|27|2023-08-31|15/06/2023||0.12|||10.430000305176|1|2023-04-27|15/03/2023|0.12|0.08|13350000000||11.609999656677|1
2023-05-28 17:40:23|08367|100919|600818|5.98B|5980000000|23.31|4127485|34.97|26|2023-04-27|15/03/2023|0.01||188700000||23.25|1|2023-04-21|15/12/2022|-0.33||222900000||24.069999694824|1
2023-05-28 17:40:28|08368|101179|900915|846.39M|846390000|0.735|1045251|44.12|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2023-05-28 17:40:34|08369|1056008|603619|6.64B|6640000000|16.84|8242421|-16.43|26|2023-04-29|15/03/2023|0.53||898500000||18.030000686646|1|2023-04-20|15/12/2022|0.35||849000000||17.5|1
2023-05-28 17:40:40|08370|100397|600163|10.92B|10920000000|5.74|12198349|-25.94|25|2023-04-28|15/03/2023|0.14||554400000||5.2300000190735|1|2023-04-20|15/12/2022|0.15||613200000||5.3600001335144|1
2023-05-28 17:40:45|08371|100526|600313|9.13B|9130000000|8.44|19627413|-42.9|26|2023-04-08|15/03/2023|0.04||1220000000||9.6899995803833|1|2023-03-22|15/12/2022|0.15||1450000000||10.260000228882|1
2023-05-28 17:40:50|08372|1162148|600918|48.85B|48850000000|7.01|42768386|-1.82|16|2023-04-14|15/03/2023|0.16||3570000000||6.9899997711182|1|2023-03-30|15/12/2022|-0.05||1900000000||6.6599998474121|1
2023-05-28 17:40:56|08373|994574|603559|892.84M|892840000|6.23|10015227|-41.56|25|2023-04-27|15/12/2022|-0.72||195600000||11.010000228882|1|2023-04-27|15/03/2023|-0.15||44580000||11.010000228882|1
2023-05-28 17:41:03|08374|101101|601636|22.11B|22110000000|8.33|31314892|-23.15|27|2023-08-17|15/06/2023||0.185||4460000000|8.329999923706|1|2023-04-26|15/03/2023|0.04|0.08|3130000000|3130000000|11|1
2023-05-28 17:41:08|08375|100635|600479|6B|6000000000|13.95|13418832|43.81|26|2023-08-25|15/06/2023|||||13.949999809265|1|2023-04-29|15/03/2023|0.1||960200000||13.359999656677|1
2023-05-28 17:41:14|08376|100991|600961|7.07B|7070000000|7.73|8884327|-9.17|25|2023-04-28|15/03/2023|0.13||4500000000||8.6499996185303|1|2023-04-13|15/12/2022|-0.06||3470000000||9.329999923706|1
2023-05-28 17:41:19|08377|100623|600458|9.1B|9100000000|11.34|9767758|20.77|27|2023-04-29|15/03/2023|0.13||4010000000||10.979999542236|1|2023-03-31|15/12/2022|0.19||4490000000||10.89999961853|1
2023-05-28 17:41:26|08378|101133|601899|278.28B|278280000000|10.8|163313731|8.76|28|2023-08-25|15/06/2023||0.2712||76680000000|10.800000190735|1|2023-04-27|15/03/2023|0.207|0.2305|74940000000|74980000000|12.569999694824|1
2023-05-28 17:41:31|08379|1072212|603709|1.37B|1370000000|17.12|741454|10.81|24|2023-04-26|15/03/2023|0.07||207300000||14.630000114441|1|2023-04-26|15/12/2022|-0.41||187200000||14.630000114441|1
2023-05-28 17:41:38|08380|41398|ABGJ|131.21B|131210000000|15,865|3017629|-8.28|32|2023-08-14|15/06/2023||1373||56068000000|15865|1|2023-05-31|15/03/2023|||||15865|1
2023-05-28 17:41:44|08381|41384|ARIJ|41.54B|41540000000|21,190|408996|-16.17|15|2023-03-01|15/12/2022|22.34|3927|8740000000|10790000000|25439|1|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000|24571|1
2023-05-28 17:41:49|08382|41383|ANGJ|193.33B|193330000000|46468|2168421|67.82|30|2023-08-07|15/06/2023||0.18|||46085|1|2023-05-12|15/03/2023|0.19|0.19|||51267|1
2023-05-28 17:41:54|08383|41386|APNJ|77.57B|77570000000|17434|1316432|9.48|17|2023-03-07|15/12/2022|6.02|748.00|19150000000||16878|1|2022-08-31|15/06/2022|14.32||38610000000||14002|1
2023-05-28 17:41:59|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2023-05-28 17:42:05|08385|41393|BVTJ|81.17B|81170000000|23882|1009665|14|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2023-05-28 17:42:12|08386|41367|BTIJ|1.59T|1590000000000|64,523|647149|-7.61|24|2023-07-26|15/06/2023|||||64767|1|2023-05-29|15/03/2023|||||64767|1
2023-05-28 17:42:16|08387|50081|SHCJ|56.17B|56170000000|118.5|426510|-7.88|0||
2023-05-28 17:42:21|08388|41379|DSYJ|88.98B|88980000000|13514|1461243|-4.28|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2023-05-28 17:42:27|08389|41391|EXXJ|39.52B|39520000000|16360|854453|-20.7|32|2023-08-17|15/06/2023||2954||21833000000|16360|1|2023-05-29|15/03/2023|||||16360|1
2023-05-28 17:42:32|08390|41358|FSRJ|338.73B|338730000000|6042|13500984|-10.29|16|2023-03-02|15/12/2022|3.21|281.00|100900000000|55176000000|6683|1|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000|6308.1499023438|1
2023-05-28 17:42:38|08391|41399|GRTJ|39.85B|39850000000|1,168|10596363|-16.57|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2023-05-28 17:42:43|08392|41390|IMPJ|135.82B|135820000000|15900|3123201|-25.24|29|2023-05-02|15/03/2023||||752000000|17774|1|2023-03-20|15/12/2022|16.44|2428|57800000000||17042|1
2023-05-28 17:42:49|08393|41387|IPLJ|12.63B|12630000000|6,595|411039|0|14|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2023-05-28 17:42:54|08394|41370|INPJ|99.04B|99040000000|422.6|1226777|12.17}|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2023-05-28 17:43:00|08395|41359|INLJ|86.08B|86080000000|10,241|678972|10.98|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2023-05-28 17:43:06|08396|41392|KIOJ|142.31B|142310000000|44,345|383546|-19.49|32|2023-07-25|15/06/2023||3685||46346000000|44345|1|2023-04-25|15/03/2023|||9500000000||44687|1
2023-05-28 17:43:12|08397|50185|LHCJ|317.23M|317230000|1941|3647629|2.75|18|2023-05-24|15/03/2023||44.00||14165000000|2054|1|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000|1830|1
2023-05-28 17:43:16|08398|41371|MNPJ|150.95B|150950000000|31044|638416|1.82|0||
2023-05-28 17:43:22|08399|41382|MTNJ|206.75B|206750000000|11,447|4343721|-30.1|32|2023-08-10|15/06/2023|||||11447|1|2023-05-05|15/03/2023|2.1||59410000000||11825|1
2023-05-28 17:43:27|08400|1123065|MCGJ|42.29B|42290000000|9,903|1105702|-24.4|12|2023-06-07|15/03/2023|||||9903|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2023-05-28 17:43:32|08401|41376|NPNJn|629.51B|629510000000|315,000|621013|98.57|17|2023-06-23|15/03/2023|||||315000|1|2023-03-01|15/12/2022|||||325705|1
2023-05-28 17:43:38|08402|41360|NEDJ|99.21B|99210000000|20911|2178366|-5.07|31|2023-08-08|15/06/2023||1739||36691000000|20911|1|2023-05-31|15/03/2023|||||20911|1
2023-05-28 17:43:45|08403|41373|OMUJ|47.86B|47860000000|1,085|12632144|-13.06|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2023-05-28 17:43:49|08404|50078|RNIJ|75.12B|75120000000|41418|299294|29.67|1|2015-11-16|15/09/2014|||||29400|1|
2023-05-28 17:43:54|08405|41381|REMJ|75.16B|75160000000|13422|1012490|-5.83|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2023-05-28 17:43:59|08406|41365|||||||30|2023-05-12|15/03/2023||5.11||81690000000|317691|1|2023-01-18|15/12/2022|||99260000000|101520000000|25603|1
2023-05-28 17:44:04|08407|41380|RMHJ|680.46M|680460000|49|1164510|20.26|19|2023-06-22|15/06/2023|||||49|1|2022-12-19|15/12/2022|||||51|1
2023-05-28 17:44:10|08408|41361|SLMJ|107.7B|107700000000|5,262|4875341|-20.79|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2023-05-28 17:44:17|08409|41374|SOLJ|151.73B|151730000000|23,574|1840176|-41.64|32|2023-08-23|15/06/2023||2750||151379000000|23665|1|2023-04-21|15/03/2023|||39910000000||24322|1
2023-05-28 17:44:23|08410|41363|SHPJ|109.53B|109530000000|20,178|1612719|-4.65|19|2023-03-06|15/12/2022|5.96|564.00|106300000000|87198000000|22283|1|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000|23203|1
2023-05-28 17:44:29|08411|41362|SBKJ|252.52B|252520000000|15,317|3423377|-8.94|20|2023-03-09|15/12/2022|11.4|1115|90570000000|77955000000|17864|1|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000|17144|1
2023-05-28 17:44:35|08412|41388|TBSJ|29.6B|29600000000|18979|326596|29|27|2023-05-29|15/03/2023|||||18928|1|2023-03-01|15/12/2022|||||22200|1
2023-05-28 17:44:41|08413|41394|VODJ|209.4B|209400000000|10,820|1577222|-25.34|30|2023-07-21|15/06/2023||||5998000000|10820|1|2023-05-15|15/03/2023|4.76|558.00|65460000000|55956000000|11232|1
2023-05-28 17:44:46|08414|41385|WHLJ|55.42B|55420000000|6107|3942913|12.47|17|2023-03-01|15/12/2022|2.19|116.00|35700000000|38933000000|7700|1|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|6053|1
2023-05-28 17:44:52|08415|11719|4001|12.02B|12020000000|133.6|100513|28.19|35|2023-08-03|15/06/2023||0.53||2570000000|133.60000610352|1|2023-05-17|15/03/2023|1.33|1.14|2780000000|2730000000|141.60000610352|1
2023-05-28 17:44:57|08416|997122|4191|704.00M|704000000|35.35|394147|8.54|26|2023-08-16|15/06/2023|||||35.349998474121|1|2023-06-27|15/03/2023|||||35.349998474121|1
2023-05-28 17:45:04|08417|11711|3010|3.67B|3670000000|36.85|162775|-5.51|35|2023-08-01|15/06/2023|||||36.849998474121|1|2023-05-11|15/03/2023|0.49||215000000|224670000|35.900001525879|1
2023-05-28 17:45:09|08418|11705|2330|11.44B|11440000000|44.05|468772|-23.95|36|2023-08-01|15/06/2023||0.3601||706220000|44.049999237061|1|2023-05-09|15/03/2023|0.16|0.0529|626870000|644040000|47.5|1
2023-05-28 17:45:15|08419|11629|8160|697.48M|697480000|13.20|809922|-40.96|24|2023-03-08|15/12/2022|0.29||152900000||11.060000419617|1|2022-11-03|15/09/2022|0.09||121300000||11.314825057983|1
2023-05-28 17:45:20|08420|11641|8280|700.80M|700800000|17.5|195585|-14.39|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2023-05-28 17:45:26|08421|962550|4320|1.74B|1740000000|18.70|106777|8.68|24|2023-03-12|15/12/2022|0.14||55450000||16.89999961853|1|2022-11-08|15/09/2022|0.19||53270000||15.460000038147|1
2023-05-28 17:45:31|08422|1025124|4012|1.83B|1830000000|45.75|173117|14.6|26|2023-07-20|15/06/2023|||||45.75|1|2023-05-08|15/03/2023|0.69||190500000||42.099998474121|1
2023-05-28 17:45:36|08423|11731|4130|503.71M|503710000|16.96|1317307|5.71|22|2023-04-09|15/12/2022|-0.1||3540000||14.140000343323|1|2022-11-15|15/09/2022|-0.02||2800000||13.119999885559|1
2023-05-28 17:45:42|08424|11630|8170|832.50M|832500000|18.50|163501|12.01|24|2023-03-28|15/12/2022|0.29||287400000||15.239999771118|1|2022-11-11|15/09/2022|0.56||296800000||14.359999656677|1
2023-05-28 17:45:47|08425|11650|6020|739.80M|739800000|24.74|1051139|3.65|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2023-05-28 17:45:53|08426|940928|4007|8.54B|8540000000|52.1|362296|42.4|28|2023-08-21|15/06/2023|||||52.099998474121|1|2023-05-15|15/03/2023|||299000000|297500000|51.700000762939|1
2023-05-28 17:45:59|08427|103950|1820|839.48M|839480000|26.65|650368|-9.75|30|2023-08-01|15/06/2023|||||26.64999961853|1|2023-05-23|15/03/2023|||||27.89999961853|1
2023-05-28 17:46:04|08428|1025125|3008|770.81M|770810000|3.4|11463260|27.17|23|2023-03-21|15/12/2022|0.5||50810000||2.2249999046326|1|2022-10-28|15/09/2022|0.14||32560000||2.1300001144409|1
2023-05-28 17:46:09|08429|1053058|4334|552.33M|552330000|9|52451|0.45|6|2023-04-02|15/12/2022|0.29||30640000||8.6000003814697|1|2022-08-17|15/06/2022|0.17||31240000||9.210000038147|1
2023-05-28 17:46:14|08430|1062590|4337|331.99M|331990000|5.8|111710|-25.59|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2023-05-28 17:46:19|08431|1129465|7200|3.98B|3980000000|134|83811|37.14|19|2023-07-17|15/06/2023|||||134|1|2023-05-16|15/03/2023|||427000000|427000000|128.19999694824|1
2023-05-28 17:46:24|08432|997124|4141|466.80M|466800000|77.8|91870|-11.3|24|2023-04-19|15/12/2022|-0.09||21430000||77.5|1|2022-11-10|15/09/2022|0.08||29560000||80.5|1
2023-05-28 17:46:31|08433|11665|1120|288.40B|288400000000|72.1|4033668|-22.47|40|2023-07-24|15/06/2023||1.07||7460000000|72.099998474121|1|2023-04-27|15/03/2023|0.9983|0.99|6680000000|6780000000|78.099998474121|1
2023-05-28 17:46:36|08434|1090528|4340|1.58B|1580000000|9.74|167765|-7.86|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2023-05-28 17:46:41|08435|980213|1304|1.29B|1290000000|25.4|326177|-30.8|27|2023-08-01|15/06/2023|||||25.39999961853|1|2023-05-14|15/03/2023|||||26.10000038147|1
2023-05-28 17:46:47|08436|11704|2320|1.11B|1110000000|25.95|248998|-0.19|27|2023-08-03|15/06/2023|||||25.950000762939|1|2023-05-22|15/03/2023|||||26.89999961853|1
2023-05-28 17:46:52|08437|11706|2340|1.59B|1590000000|19.54|726382|-8.83|24|2023-04-06|15/12/2022|-0.33||155000000||18.020000457764|1|2022-11-13|15/09/2022|-0.19||142600000||17.299999237061|1
2023-05-28 17:46:57|08438|1057695|4338|1.29B|1290000000|9.36|92156|-16.76|6|2023-04-18|15/12/2022|0.21||92510000||9.7299995422363|1|2022-08-28|15/06/2022|0.28||92610000||11.380000114441|1
2023-05-28 17:47:04|08439|11666|1140|38.05B|38050000000|38.05|851868|-20.06|40|2023-07-25|15/06/2023|||||38.049999237061|1|2023-04-27|15/03/2023|0.56||1340000000|1340000000|41.650001525879|1
2023-05-28 17:47:10|08440|11738|4200|8.39B|8390000000|111.8|176206|52.83|33|2023-07-20|15/06/2023|||||111.80000305176|1|2023-05-03|15/03/2023|0.94||3420000000|3480000000|99|1
2023-05-28 17:47:16|08441|11742|4240|1.85B|1850000000|16.1|551098|-33.59|28|2023-08-29|15/06/2023||0.21||1790000000|16.10000038147|1|2023-06-29|15/03/2023||0.81||1470000000|16.10000038147|1
2023-05-28 17:47:21|08442|11667|1150|64.10B|64100000000|32|5353394|-13.68|31|2023-07-20|15/06/2023||0.5721||2280000000|32|1|2023-05-02|15/03/2023|0.4609|0.46|2180000000|2150000000|32.299999237061|1
2023-05-28 17:47:27|08443|40411|8312|549.00M|549000000|18.34|559216|-22.88|24|2023-03-29|15/12/2022|0.1||55890000||15.60000038147|1|2022-11-11|15/09/2022|0.11||57380000||16.700000762939|1
2023-05-28 17:47:32|08444|996548|4331|214.52M|214520000|18.18|167692|-11.79|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2023-05-28 17:47:38|08445|48638|8012|1.08B|1080000000|19.70|275679|9.17|26|2023-07-31|15/06/2023|||||19.700000762939|1|2023-05-29|15/03/2023|||||19.700000762939|1
2023-05-28 17:47:43|08446|11654|6070|1.64B|1640000000|54.20|225259|10.56|33|2023-08-03|15/06/2023|||||54.200000762939|1|2023-05-08|15/03/2023|0.67||104400000||55|1
2023-05-28 17:47:49|08447|1141641|4348|953.22M|953220000|6.79|447975|-21.76|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2023-05-28 17:47:55|08448|11747|4290|1.46B|1460000000|22.5|968771|43.06|28|2023-08-08|15/06/2023|||||22.5|1|2023-05-29|15/03/2023|||||22.5|1
2023-05-28 17:48:00|08449|1171243|2081|3.84B|3840000000|154|85228|30.17|15|2023-08-09|15/06/2023|||||154|1|2023-05-11|15/03/2023|1.31||322000000|304000000|143.39999389648|1
2023-05-28 17:48:05|08450|11617|8040|1.02B|1020000000|16.98|150229|-5.89|26|2023-08-07|15/06/2023|||||16.979999542236|1|2023-05-29|15/03/2023|||||16.979999542236|1
2023-05-28 17:48:10|08451|11628|8150|497.61M|497610000|17.10|380931|12.83|11|2019-11-11|15/09/2019|-0.09||115400000||16.35000038147|1|2019-08-08|15/06/2019|0.06||126500000||13.89999961853|1
2023-05-28 17:48:16|08452|11645|2280|56.00B|56000000000|55.8|254535|8.9|40|2023-07-03|15/06/2023||0.52||4980000000|55.799999237061|1|2023-04-09|15/03/2023|0.64|0.45|5070000000|4930000000|56.799999237061|1
2023-05-28 17:48:21|08453|11636|8230|4.79B|4790000000|119.8|115976|82.74|26|2023-08-09|15/06/2023|||||119.80000305176|1|2023-05-29|15/03/2023||||674000000|119.80000305176|1
2023-05-28 17:48:27|08454|11671|1213|536.69M|536690000|49.5|339477|23.75|24|2023-03-30|15/12/2022|-1.07||65090000||43.799999237061|1|2022-11-13|15/09/2022|-0.16||61870000||45.700000762939|1
2023-05-28 17:48:32|08455|11691|2170|2.11B|2110000000|42.75|377175|-37.7|29|2023-08-17|15/06/2023|||||42.75|1|2023-05-11|15/03/2023|||||39.150001525879|1
2023-05-28 17:48:37|08456|19027|8310|561.58M|561580000|13.04|1503433|-12.77|24|2023-04-02|15/12/2022|-0.22||64310000||9.5500001907349|1|2022-11-15|15/09/2022|-0.13||52300000||9.9099998474121|1
2023-05-28 17:48:43|08457|11690|2160|414.81M|414810000|41.95|406964|3.98|32|2023-08-01|15/06/2023|||||41.950000762939|1|2023-04-11|15/03/2023|0.21||197400000||42.299999237061|1
2023-05-28 17:48:49|08458|1163395|1182|1.4B|1400000000|15.4|247842|-22.85|17|2023-05-04|15/03/2023|0.12||68920000||16.39999961853|1|2023-02-28|15/12/2022|0.18||72020000||14.659999847412|1
2023-05-28 17:48:55|08459|11646|4061|814.28M|814280000|25.8|1817735|-16.05|24|2023-05-15|15/12/2022|-1.17||12520000||26.200000762939|1|2022-11-21|15/09/2022|0.38||10610000||24.159999847412|1
2023-05-28 17:49:01|08460|11694|2200|606.00M|606000000|60.50|314510|45.99|29|2023-08-17|15/06/2023|||||60.5|1|2023-05-07|15/03/2023|1.33||229900000||53.700000762939|1
2023-05-28 17:49:06|08461|997127|7201|810.00M|810000000|81.00|653046|-52.39|24|2023-03-28|15/12/2022|-0.29||13650000||81.5|1|2022-11-10|15/09/2022|-0.21||9910000||73.199996948242|1
2023-05-28 17:49:11|08462|1131253|4321|10.17B|10170000000|21.24|649527|5.83|20|2023-08-30|15/06/2023||0.35||633440000|21.239999771118|1|2023-05-31|15/03/2023||0.36||572830000|21.239999771118|1
2023-05-28 17:49:16|08463|1177730|7202|34.88B|34880000000|294|132294|36.37|12|2023-07-31|15/06/2023||3.16||2650000000|294|1|2023-05-07|15/03/2023|2.53|2.4|2680000000|2580000000|274|1
2023-05-28 17:49:21|08464|11620|8070|1.16B|1160000000|18.1|407222|-0.22|26|2023-08-01|15/06/2023|||||18.10000038147|1|2023-05-29|15/03/2023|||||18.10000038147|1
2023-05-28 17:49:28|08465|11733|4150|3.70B|3700000000|20.84|297291|-18.19|31|2023-07-11|15/06/2023|||||20.840000152588|1|2023-05-08|15/03/2023|0.18||69310000||19.89999961853|1
2023-05-28 17:49:33|08466|11663|1080|39.15B|39150000000|26.05|1017508|-13.75|40|2023-07-26|15/06/2023||0.62||2060000000|26.049999237061|1|2023-04-27|15/03/2023|0.71|0.57|2180000000|2180000000|26.450000762939|1
2023-05-28 17:49:39|08467|11727|4080|1.66B|1660000000|13.16|776290|-23.5|24|2023-03-30|15/12/2022|0.59||443000000||10.979999542236|1|2022-11-08|15/09/2022|-0.43||432300000||11.699999809265|1
2023-05-28 17:49:44|08468|19029|1301|956.48M|956480000|27.25|239024|-10.31|26|2023-07-20|15/06/2023|||||27.25|1|2023-05-11|15/03/2023|||||26.799999237061|1
2023-05-28 17:49:51|08469|11670|1212|5.97B|5970000000|74.60|227677|53.67|26|2023-08-09|15/06/2023|||||74.599998474121|1|2023-05-29|15/03/2023|||||74.599998474121|1
2023-05-28 17:49:56|08470|1142328|4292|2.81B|2810000000|66.2|266758|22.39|17|2023-06-08|15/04/2023||||171050000|66.199996948242|1|2023-03-07|15/01/2023|0.23||171000000|167000000|57.900001525879|1
2023-05-28 17:50:02|08471|11626|8130|566.67M|566670000|34.00|263305|0|19|2021-11-08|15/09/2021|-0.28||49640000||44.799999237061|1|2021-08-22|15/06/2021|-0.01||49890000||38.400001525879|1
2023-05-28 17:50:07|08472|11753|7040|548.99M|548990000|61.000|571016|12.48|24|2023-02-13|15/12/2022|0.89||164000000||66.400001525879|1|2022-11-03|15/09/2022|0.74||148000000||52.200000762939|1
2023-05-28 17:50:13|08473|11638|8250|1.49B|1490000000|29.7|218264|3.3|26|2023-08-09|15/06/2023|||||29.700000762939|1|2023-05-29|15/03/2023||||342000000|29.700000762939|1
2023-05-28 17:50:18|08474|11688|2140|1.44B|1440000000|17.88|722012|-8.66|24|2023-04-06|15/12/2022|-0.37||56640000||15.880000114441|1|2022-11-11|15/09/2022|-0.21||68130000||15.60000038147|1
2023-05-28 17:50:23|08475|997125|4051|706.73M|706730000|69.70|303617|-12.9|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2023-05-28 17:50:30|08476|11723|4030|15.21B|15210000000|31.05|909226|23.9|33|2023-07-24|15/06/2023|||||31.049999237061|1|2023-05-29|15/03/2023|1||2390000000||31.049999237061|1
2023-05-28 17:50:36|08477|11730|4110|1.45B|1450000000|24.20|461134|0|24|2023-03-12|15/12/2022|-0.1||112000000||22.360000610352|1|2022-11-11|15/09/2022|-0.2||105400000||23.719999313354|1
2023-05-28 17:50:41|08478|103949|1302|1.96B|1960000000|32.7|839801|-2.65|26|2023-08-03|15/06/2023|||||32.700000762939|1|2023-05-08|15/03/2023|0.58||944000000|935000000|29.64999961853|1
2023-05-28 17:50:46|08479|11668|1210|1.06B|1060000000|38.5|267041|-7.08|24|2023-03-29|15/12/2022|-0.28||174600000||33.599998474121|1|2022-11-15|15/09/2022|0.65||172700000||35.5|1
2023-05-28 17:50:52|08480|1167201|4161|7.89B|7890000000|68.5|220973|-22.21|17|2023-08-07|15/06/2023||0.33||1340000000|68.5|1|2023-05-23|15/03/2023|0.07|0.31|1330000000|1330000000|70.699996948242|1
2023-05-28 17:50:57|08481|11658|1020|14.50B|14500000000|17.68|3837054|-35.02|36|2023-07-31|15/06/2023|||||17.680000305176|1|2023-05-04|15/03/2023|0.25||935500000|935500000|18.979999542236|1
2023-05-28 17:51:03|08482|1141640|4347|1.6B|1600000000|9.57|140311|-3.06|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2023-05-28 17:51:09|08483|11661|1050|46.54B|46540000000|38.8|598538|-21.91|36|2023-07-26|15/06/2023||0.9614||2300000000|38.799999237061|1|2023-05-07|15/03/2023|0.85|0.8481|2290000000|2310000000|38.700000762939|1
2023-05-28 17:51:15|08484|11744|4260|4.69B|4690000000|66.2|272084|40.21|29|2023-08-01|15/06/2023|||||66.199996948242|1|2023-05-21|15/03/2023|||299000000|299000000|65.099998474121|1
2023-05-28 17:51:20|08485|11634|8210|26.85B|26850000000|179.8|82867|46.52|28|2023-08-10|15/06/2023|||||179.80000305176|1|2023-05-29|15/03/2023||||3534000000|179.80000305176|1
2023-05-28 17:51:27|08486|11640|8270|619.80M|619800000|20.8|119402|-4.77|26|2023-08-22|15/06/2023|||||20.799999237061|1|2023-05-29|15/03/2023|||||20.799999237061|1
2023-05-28 17:51:32|08487|40966|4005|4.84B|4840000000|106.8|353559|53.19|28|2023-08-10|15/06/2023|||||106.80000305176|1|2023-05-14|15/03/2023|1.25||261000000|261000000|94.699996948242|1
2023-05-28 17:51:38|08488|40409|6004|7.08B|7080000000|86.4|392141|8.18|32|2023-08-09|15/06/2023|||||86.400001525879|1|2023-05-17|15/03/2023|0.7||521800000|521600000|95|1
2023-05-28 17:51:44|08489|11675|2001|1.76B|1760000000|26.05|912885|-43.05|29|2023-07-26|15/06/2023|||||26.049999237061|1|2023-05-21|15/03/2023||||208000000|25.299999237061|1
2023-05-28 17:51:49|08490|11637|8240|633.00M|633000000|21.1|133858|-16|26|2023-08-07|15/06/2023|||||21.10000038147|1|2023-05-29|15/03/2023|||||21.10000038147|1
2023-05-28 17:51:55|08491|40408|3003|3.37B|3370000000|24.08|192838|-6.88|32|2023-08-01|15/06/2023|||||24.079999923706|1|2023-05-16|15/03/2023|0.2||108200000|120000000|21.89999961853|1
2023-05-28 17:52:01|08492|40965|4004|16.16B|16160000000|165|93399|47.17|33|2023-07-24|15/06/2023||0.7||642200000|165|1|2023-05-22|15/03/2023|0.7|0.7|716600000|679290000|176.80000305176|1
2023-05-28 17:52:11|08493|11748|4300|16.96B|16960000000|15.72|7613408|39.32|40|2023-08-01|15/06/2023||0.05||876380000|15.720000267029|1|2023-05-21|15/03/2023|0.11|0.26|764390000|1110000000|15.039999961853|1
2023-05-28 17:52:16|08494|1073180|4339|1.05B|1050000000|9.8|155591|-17.68|9|2022-09-12|15/06/2022|0.25||62450000||11.380000114441|1|2022-05-20|15/12/2021|0.17||65200000||11.960000038147|1
2023-05-28 17:52:22|08495|1159097|4013|96.88B|96880000000|273|236016|24.46|18|2023-07-31|15/06/2023|||||273|1|2023-05-07|15/03/2023|1.28|1.28|2300000000|2270000000|297|1
2023-05-28 17:52:29|08496|11721|4010|2.75B|2750000000|27.55|275563|19.15|26|2023-08-07|15/06/2023|||||27.549999237061|1|2023-05-08|15/03/2023|0.17||168200000||27.5|1
2023-05-28 17:52:34|08497|943613|1303|1.87B|1870000000|42.00|321786|61.3|25|2023-05-14|15/03/2023|0.78||380200000||41.5|1|2023-04-02|15/12/2022|0.89||364900000||34.049999237061|1
2023-05-28 17:52:40|08498|11740|4220|10.72B|10720000000|9.46|2713849|-17.63|34|2023-08-17|15/06/2023|||||9.460000038147|1|2023-05-21|15/03/2023|||||9.1000003814697|1
2023-05-28 17:52:47|08499|40410|8311|311.42M|311420000|13.60|1204310|-50.38|24|2023-03-19|15/12/2022|1.48||56930000||9.1999998092651|1|2022-11-10|15/09/2022|-0.67||58020000||18.420000076294|1
2023-05-28 17:52:52|08500|11717|3080|3.87B|3870000000|44|32799|-1.1|33|2023-08-01|15/06/2023|||||44|1|2023-05-09|15/03/2023|0.65||221500000|221500000|42.450000762939|1
2023-05-28 17:53:00|08501|11751|7020|33.11B|33110000000|43.1|1063908|13.54|40|2023-07-26|15/06/2023||0.5023||4010000000|43.099998474121|1|2023-05-11|15/03/2023|0.6|0.4817|4050000000|3990000000|44.900001525879|1
2023-05-28 17:53:04|08502|19031|4003|5.35B|5350000000|71.1|441008|-21.16|0||
2023-05-28 17:53:09|08503|11692|2180|492.20M|492200000|42.75|313788|-9.82|24|2023-05-15|15/03/2023|0.08||63890000||41.900001525879|1|2023-03-22|15/12/2022|0.55||63990000||37.75|1
2023-05-28 17:53:14|08504|11736|4180|940.50M|940500000|34.25|283753|-5.2|24|2023-03-30|15/12/2022|-0.48||9260000||29.39999961853|1|2022-11-16|15/09/2022|-0.76||7980000||31.25|1
2023-05-28 17:53:19|08505|11683|2080|4.49B|4490000000|59.90|166594|33.85|31|2023-07-31|15/06/2023|||||59.900001525879|1|2023-05-11|15/03/2023|||||60.099998474121|1
2023-05-28 17:53:24|08506|11639|8260|434.00M|434000000|8.66|1180673|-10.21|24|2023-04-03|15/12/2022|-1.02||68200000||7.7600002288818|1|2022-11-13|15/09/2022|-0.33||62420000||7.4200000762939|1
2023-05-28 17:53:30|08507|11625|8120|508.52M|508520000|11.08|249328|4.62|24|2023-04-06|15/12/2022|0.4||109300000||9.6899995803833|1|2022-11-11|15/09/2022|0.08||107200000||8.1199998855591|1
2023-05-28 17:53:37|08508|11647|6001|2.27B|2270000000|64|143644|-15.18|29|2023-07-31|15/06/2023|||||64|1|2023-05-11|15/03/2023|||283000000|283000000|58.099998474121|1
2023-05-28 17:53:42|08509|19032|3001|1.23B|1230000000|12.8|269119|-4.05|27|2023-07-27|15/06/2023|||||12.800000190735|1|2023-05-14|15/03/2023|||73000000|73000000|12.220000267029|1
2023-05-28 17:53:48|08510|11648|6002|2.30B|2300000000|35.6|207410|-26.16|40|2023-07-25|15/06/2023||0.21||297020000|35.599998474121|1|2023-05-09|15/03/2023|-0.2|0.24|275060000|275000000|35.650001525879|1
2023-05-28 17:53:54|08511|1178933|2082|112.44B|112440000000|152.6|232621|8.92|12|2023-05-11|15/03/2023|0.37||1330000000|1499000000|162.80000305176|1|2023-03-06|15/12/2022|0.57||1570000000|1416000000|140.60000610352|1
2023-05-28 17:54:01|08512|11743|4250|29.67B|29670000000|25.7|4219557|-3.66|40|2023-07-31|15/07/2023|||||25.700000762939|1|2023-06-28|15/04/2023|||||25.700000762939|1
2023-05-28 17:54:06|08513|1010626|4332|490.38M|490380000|7.43|110030|-6.78|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2023-05-28 17:54:10|08514|1127827|4342|2.48B|2480000000|13.28|104533|-4.45|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2023-05-28 17:54:16|08515|11737|4190|19.66B|19660000000|164|186408|0.74|35|2023-07-12|15/06/2023||1.63||2070000000|164|1|2023-04-17|15/03/2023|2.43|2.25|2720000000|2720000000|168|1
2023-05-28 17:54:21|08516|11656|6090|741.00M|741000000|14.88|597141|-13.82|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2023-05-28 17:54:27|08517|19023|3091|1.42B|1420000000|13.04|384487|-5.89|32|2023-08-03|15/06/2023|||||13.039999961853|1|2023-05-23|15/03/2023|||||12.5|1
2023-05-28 17:54:32|08518|19030|4310|5.13B|5130000000|15.12|462491|0.82|24|2023-04-02|15/12/2022|-0.03||17110000||14.579999923706|1|2022-11-16|15/09/2022|0.01||10150000||11.840000152588|1
2023-05-28 17:54:38|08519|11746|4280|29.54B|29540000000|7.97|456473|-21.19|35|2023-08-14|15/06/2023|||||7.9699997901917|1|2023-05-23|15/03/2023|||672100000||8.1800003051758|1
2023-05-28 17:54:43|08520|985835|4011|856.56M|856560000|14.94|674514|-10.9|26|2023-08-01|15/06/2023|||||14.939999580383|1|2023-05-29|15/03/2023|0.2||496300000||14.939999580383|1
2023-05-28 17:54:48|08521|1097263|1830|6.21B|6210000000|118.6|307005|20.55|25|2023-08-01|15/06/2023|||||118.59999847412|1|2023-05-09|15/03/2023|1.2||277000000|274330000|110.59999847412|1
2023-05-28 17:54:54|08522|11669|1211|157.52B|157520000000|64|1258963|4.07|40|2023-07-27|15/06/2023||0.6718||8190000000|64|1|2023-05-22|15/03/2023|0.3877|0.3877|8050000000|8430000000|68.300003051758|1
2023-05-28 17:55:00|08523|11696|2220|758.27M|758270000|21.52|416240|-5.89|24|2023-03-22|15/12/2022|-0.4||67920000||17.479999542236|1|2022-11-10|15/09/2022|-0.27||58160000||18.780000686646|1
2023-05-28 17:55:06|08524|11615|8020|915.00M|915000000|18.3|610083|0.99|26|2023-07-31|15/06/2023|||||18.299999237061|1|2023-05-29|15/03/2023||||281000000|18.299999237061|1
2023-05-28 17:55:11|08525|11729|4100|11.90B|11900000000|72.20|89140|-12.17|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2023-05-28 17:55:17|08526|11616|8030|1.00B|1000000000|9.54|715724|-29.05|28|2023-08-08|15/06/2023|||||9.539999961853|1|2023-05-29|15/03/2023|||||9.539999961853|1
2023-05-28 17:55:22|08527|1141642|4346|154.8M|154800000|5.16|142602|-22.17|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2023-05-28 17:55:27|08528|11709|2370|648.80M|648800000|16.22|950760|8.51|24|2023-04-05|15/12/2022|-0.01||228100000||11.260000228882|1|2022-11-16|15/09/2022|0.01||200600000||11.060000419617|1
2023-05-28 17:55:32|08529|969107|4009|5.24B|5240000000|57.1|1039436|50.13|26|2023-08-14|15/06/2023|||||57.099998474121|1|2023-05-14|15/03/2023|||619000000|619000000|42.349998474121|1
2023-05-28 17:55:37|08530|953109|1202|2.25B|2250000000|33.8|1201879|-25.5|26|2023-08-01|15/06/2023|||||33.799999237061|1|2023-05-21|15/03/2023|||221000000|221000000|35.849998474121|1
2023-05-28 17:55:42|08531|11720|4002|23.16B|23160000000|231.4|94535|11.66|35|2023-08-10|15/06/2023||1.91||724980000|231.39999389648|1|2023-05-11|15/03/2023|1.96|1.96|664100000|664000000|246|1
2023-05-28 17:55:47|08532|1054997|4336|507.41M|507410000|7.45|156568|-21.16|8|2023-03-30|15/12/2022|0.19||60660000||7.3499999046326|1|2022-08-24|15/06/2022|-0.19||35350000||9.2299995422363|1
2023-05-28 17:55:51|08533|1054998|4335|663.52M|663520000|7.54|110519|-22.34|10|2023-03-30|15/12/2022|-0.02||50240000||7.6599998474121|1|2022-08-25|15/06/2022|0.15||50380000||9.460000038147|1
2023-05-28 17:55:57|08534|11649|6010|3.33B|3330000000|32.8|450711|5.14|32|2023-08-01|15/06/2023|||||32.799999237061|1|2023-05-03|15/03/2023|0.37||749400000|670000000|29.39999961853|1
2023-05-28 17:56:03|08535|40407|3002|2.45B|2450000000|14.44|1036326|-11.84|30|2023-07-31|15/06/2023|||||14.439999580383|1|2023-05-16|15/03/2023|||153500000|153500000|14.180000305176|1
2023-05-28 17:56:08|08536|11695|2210|842.02M|842020000|35.80|331964|-18.22|25|2023-05-10|15/03/2023|-0.8||131100000||35.799999237061|1|2023-03-21|15/12/2022|-0.75||117200000||31.549999237061|1
2023-05-28 17:56:14|08537|942783|1180|219.97B|219970000000|37.3|5215234|-25.12|28|2023-07-26|15/06/2023||0.7956||8960000000|37.299999237061|1|2023-05-01|15/03/2023|0.81|0.8112|8730000000|8660000000|49.147708576203|0.75018754688672
2023-05-28 17:56:19|08538|1116144|4291|4.71B|4710000000|109.6|107501|98.92|19|2023-07-06|15/05/2023|||||109.59999847412|1|2023-04-10|15/02/2023|0.64||116000000|113000000|107.80000305176|1
2023-05-28 17:56:24|08539|11684|2090|818.58M|818580000|26|477678|-30.3|24|2023-04-09|15/12/2022|-0.31||10050000||23.39999961853|1|2022-11-17|15/09/2022|0.02||12450000||24.059999465942|1
2023-05-28 17:56:30|08540|48637|3004|2.21B|2210000000|12.32|484507|-3.88|31|2023-08-03|15/06/2023|||||12.319999694824|1|2023-05-18|15/03/2023||||175000000|12.159999847412|1
2023-05-28 17:56:35|08541|11710|2380|18.61B|18610000000|11.14|3051436|-32.74|34|2023-08-10|15/06/2023|||||11.140000343323|1|2023-05-10|15/03/2023|-0.58||10980000000|13029000000|11.060000419617|1
2023-05-28 17:56:42|08542|11676|2002|21.82B|21820000000|45.45|309299|0|31|2022-08-10|15/06/2022||0.48||2000000000|45.450000762939|1|2022-05-18|15/03/2022||0.47||2000000000|45.450000762939|1
2023-05-28 17:56:50|08543|11714|3040|6.52B|6520000000|72.5|53770|-9.5|34|2023-07-31|15/06/2023|||||72.5|1|2023-05-03|15/03/2023|0.67|0.67|194000000|196500000|70|1
2023-05-28 17:56:55|08544|997128|6012|453.70M|453700000|28.70|385469|-3.19|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2023-05-28 17:57:00|08545|11741|4230|789.12M|789120000|26.1|176741|-20.2|28|2023-08-07|15/06/2023|||||26.10000038147|1|2023-05-23|15/03/2023|||||25.89999961853|1
2023-05-28 17:57:07|08546|11657|1010|99.30B|99300000000|33.25|1460103|-9.05|40|2023-07-18|15/06/2023||0.6791||3890000000|33.25|1|2023-05-02|15/03/2023|0.6608|0.65|4000000000|4040000000|31.10000038147|1
2023-05-28 17:57:11|08547|994496|4330|1.54B|1540000000|8.96|245223|-18.5|11|2022-08-25|15/06/2022|0.36||153000000||11.159999847412|1|2022-06-23|15/12/2021|0.37||158300000||10.60000038147|1
2023-05-28 17:57:17|08548|11662|1060|78.60B|78600000000|38.25|1053785|-11.41|40|2023-08-02|15/06/2023||0.8294||3110000000|38.25|1|2023-05-06|15/03/2023|0.8594|0.86|3220000000|2990000000|34.75|1
2023-05-28 17:57:23|08549|11621|8080|391M|391000000|11.5|289590|-39.35|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2023-05-28 17:57:29|08550|11677|2010|270.60B|270600000000|90.2|1195808|-19.84|40|2023-08-09|15/06/2023||0.8222||43180000000|90.199996948242|1|2023-05-04|15/03/2023|0.22|0.2766|39690000000|39690000000|89.900001525879|1
2023-05-28 17:57:35|08551|11678|2020|60.84B|60840000000|127.8|967123|-12.64|39|2023-07-25|15/06/2023||2.22||3120000000|127.80000305176|1|2023-05-01|15/03/2023|2.06|2.2|2760000000|2750000000|133.39999389648|1
2023-05-28 17:57:40|08552|11644|2270|9.15B|9150000000|283|26970|72.02|28|2023-07-27|15/06/2023||||603000000|283|1|2023-05-29|15/03/2023||||693000000|283|1
2023-05-28 17:57:45|08553|997126|1832|714.00M|714000000|40.80|567364|-27.65|22|2023-04-04|15/12/2022|-0.1||41020000||36|1|2022-11-16|15/09/2022|-0.15||33560000||41.25|1
2023-05-28 17:57:50|08554|11631|8180|271.88M|271880000|19.42|466034|-31.89|23|2023-04-09|15/12/2022|-0.08||102000000||13.300000190735|1|2022-11-16|15/09/2022|-0.67||107300000||15.39999961853|1
2023-05-28 17:57:56|08555|11703|2310|26.29B|26290000000|36.2|2046018|-31.59|40|2023-07-24|15/06/2023||0.6798||1960000000|36.200000762939|1|2023-04-24|15/03/2023|0.65|0.5192|2090000000|1860000000|39.900001525879|1
2023-05-28 17:58:01|08556|11659|1030|17.26B|17260000000|17.26|404863|-21.24|35|2023-07-27|15/06/2023|||||17.260000228882|1|2023-05-01|15/03/2023|0.39||931000000|949000000|16.459999084473|1
2023-05-28 17:58:06|08557|11686|2120|1.78B|1780000000|29.75|918466|-24.41|24|2023-04-03|15/12/2022|0.33||24550000||24.879999160767|1|2022-11-11|15/09/2022|0.44||25970000||32.499987030029|0.83333333333333
2023-05-28 17:58:12|08558|11623|8100|430.20M|430200000|14.26|213311|-24.87|24|2023-03-29|15/12/2022|0.43||204200000||11.89999961853|1|2022-11-15|15/09/2022|-0.88||181400000||12.159999847412|1
2023-05-28 17:58:17|08559|11618|8050|219.20M|219200000|21.92|488630|-34.43|26|2023-08-07|15/06/2023|||||21.920000076294|1|2023-05-29|15/03/2023|||||21.920000076294|1
2023-05-28 17:58:22|08560|11724|4040|2.18B|2180000000|17.44|507389|-7.85|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2023-05-28 17:58:27|08561|11679|2030|1.31B|1310000000|87.30|276192|-15.42|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2023-05-28 17:58:33|08562|11725|4050|2.81B|2810000000|46.85|429448|32.02|25|2023-05-15|15/03/2023|0.23||2220000000||41.349998474121|1|2023-01-16|15/12/2022|0.47||2270000000||35.25|1
2023-05-28 17:58:38|08563|1153650|2222|7.72T|7720000000000|31.95|6387848|-13.78|20|2023-08-14|15/06/2023||0.5369||445870000000|31.950000762939|1|2023-05-09|15/03/2023|0.49|0.4928|459830000000|435780000000|35.804999160767|0.90909090909091
2023-05-28 17:58:44|08564|11685|2110|381.69M|381690000|57.20|224461|-0.07|31|2023-08-15|15/06/2023|||||57.200000762939|1|2023-05-29|15/03/2023|||||57.200000762939|1
2023-05-28 17:58:49|08565|11713|3030|8.81B|8810000000|57.7|159939|4.32|35|2023-08-08|15/06/2023|||||57.700000762939|1|2023-05-16|15/03/2023|0.91|0.91|368000000|396000000|56.400001525879|1
2023-05-28 17:58:55|08566|11680|2040|2.61B|2610000000|32.75|945000|-36.18|35|2023-07-25|15/06/2023|||||32.75|1|2023-04-17|15/03/2023|0.18||369000000|398000000|34|1
2023-05-28 17:59:01|08567|11697|2230|2.88B|2880000000|34|315973|2.27|32|2023-03-23|15/12/2022|0.28||1070000000||28.39999961853|1|2022-11-08|15/09/2022|0.12||760500000||28.25|1
2023-05-28 17:59:07|08568|953110|4008|1.22B|1220000000|33.8|217134|-26.92|28|2023-07-24|15/06/2023|||||33.799999237061|1|2023-05-17|15/03/2023|||315000000|315000000|34.450000762939|1
2023-05-28 17:59:12|08569|11749|5110|93.50B|93500000000|22.52|903359|-9.96|38|2023-07-24|15/06/2023|||||22.520000457764|1|2023-05-10|15/03/2023|-0.34||13980000000|13980000000|24.420000076294|1
2023-05-28 17:59:17|08570|954945|4031|6.02B|6020000000|32.1|922144|0.8|28|2023-08-03|15/06/2023|||||32.099998474121|1|2023-05-18|15/03/2023|||531000000|531000000|30|1
2023-05-28 17:59:23|08571|11707|2350|20.22B|20220000000|13.48|2037501|-24.61|40|2023-07-25|15/06/2023||-0.1322||2810000000|13.479999542236|1|2023-05-02|15/03/2023|-0.45|-0.3849|1680000000|1950000000|12.619999885559|1
2023-05-28 17:59:29|08572|103952|4006|1.21B|1210000000|26.9|382130|11.59|26|2023-08-09|15/06/2023|||||26.89999961853|1|2023-05-22|15/03/2023||||474000000|27|1
2023-05-28 17:59:34|08573|11633|8200|1.70B|1700000000|19.12|339551|16.05|26|2023-08-14|15/06/2023|||||19.120000839233|1|2023-05-29|15/03/2023||||286000000|19.120000839233|1
2023-05-28 17:59:39|08574|11642|2050|20.24B|20240000000|38|766721|3.17|40|2023-08-07|15/06/2023||0.31||6620000000|38|1|2023-05-10|15/03/2023|0.7|0.41|7810000000|7810000000|31.60000038147|1
2023-05-28 17:59:44|08575|1097260|4344|1.11B|1110000000|9.45|138814|-11.67|6|2023-04-02|15/12/2022|0.29||70830000||10.260000228882|1|2022-08-19|15/06/2022|0.06||67110000||10.279999732971|1
2023-05-28 17:59:49|08576|40406|1810|6.65B|6650000000|25.75|1665924|26.72|32|2023-08-15|15/06/2023|||||25.75|1|2023-05-23|15/03/2023|||542000000|542000000|26.39999961853|1
2023-05-28 17:59:54|08577|11652|6050|1.25B|1250000000|31.4|662321|-17.77|24|2023-04-05|15/12/2022|-0.47||9750000||28.39999961853|1|2022-11-17|15/09/2022|-0.66||9810000||30.39999961853|1
2023-05-28 18:00:00|08578|11672|1214|1.26B|1260000000|26.05|883406|30.05|35|2023-08-16|15/06/2023|||||26.049999237061|1|2023-05-17|15/03/2023|0.6||346560000|338000000|23.89999961853|1
2023-05-28 18:00:05|08579|11653|6060|179.40M|179400000|23.92|605548|-22.29|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2023-05-28 18:00:11|08580|11687|2130|528.80M|528800000|13.22|822638|-17.53|24|2023-05-15|15/12/2022|-0.49||34130000||12.739999771118|1|2022-11-13|15/09/2022|-0.19||38400000||11.800000190735|1
2023-05-28 18:00:17|08581|11732|4140|683.32M|683320000|35.15|932091|-64.21|24|2023-02-27|15/12/2022|-0.33||85310||29.75|1|2022-11-14|15/09/2022|-0.26||75010||36.099998474121|1
2023-05-28 18:00:22|08582|11699|2250|18.85B|18850000000|25|610924|-14.21|35|2023-08-02|15/06/2023||0.21||0.00|25|1|2023-05-10|15/03/2023|-0.32|-0.145|0.00|0.00|25.14999961853|1
2023-05-28 18:00:28|08583|11693|2190|2.50B|2500000000|30.6|638955|19.05|26|2023-08-10|15/06/2023|||||30.60000038147|1|2023-05-16|15/03/2023|||248000000|248000000|29.14999961853|1
2023-05-28 18:00:33|08584|11715|3050|7.42B|7420000000|53|100174|-8.29|35|2023-08-09|15/06/2023|||||53|1|2023-05-18|15/03/2023|0.35|0.6|300000000|325000000|52|1
2023-05-28 18:00:39|08585|11682|2070|4.63B|4630000000|38.5|478269|9.47|34|2023-08-10|15/06/2023|||||38.5|1|2023-05-29|15/03/2023||||436000000|38.5|1
2023-05-28 18:00:45|08586|11702|2300|1.06B|1060000000|31.60|413338|2.74|26|2023-07-25|15/06/2023|||||31.60000038147|1|2023-05-22|15/03/2023|||||30.299999237061|1
2023-05-28 18:00:50|08587|11745|4270|1.08B|1080000000|17.94|498052|8.87|24|2023-03-30|15/12/2022|-0.05||232300000||18.180000305176|1|2022-11-07|15/09/2022|-0.06||261100000||19.139999389648|1
2023-05-28 18:00:55|08588|11722|4020|5.22B|5220000000|13.92|866407|-12.5|31|2023-08-21|15/06/2023|||||13.920000076294|1|2023-05-29|15/03/2023|||||13.920000076294|1
2023-05-28 18:01:00|08589|11739|4210|15.28B|15280000000|191|43434|-20.56|24|2023-03-31|15/12/2022|1.51||1010000000||197.19999694824|1|2022-11-10|15/09/2022|3.08||1000000000||199.60000610352|1
2023-05-28 18:01:07|08590|11674|1320|1.25B|1250000000|24.8|227080|9.89|29|2023-08-03|15/06/2023|||||24.799999237061|1|2023-04-27|15/03/2023|0.13||166900000||24|1
2023-05-28 18:01:13|08591|11750|7010|206.76B|206760000000|41.5|3809070|2.52|40|2023-07-30|15/06/2023||0.67||17600000000|41.5|1|2023-05-10|15/03/2023|0.62|0.57|18180000000|18180000000|43.799999237061|1
2023-05-28 18:01:18|08592|11708|2360|714.00M|714000000|47.6|260807|-20.74|25|2023-05-16|15/03/2023|-0.19||20580000||46.150001525879|1|2023-03-09|15/12/2022|0.1||24960000||39.799999237061|1
2023-05-28 18:01:23|08593|1141643|4345|600.62M|600620000|5.10|198423|-21.81|8|2023-03-30|15/12/2022|-0.1||25550000||4.8600001335144|1|2022-08-19|15/06/2022|0.07||23180000||5.6999998092651|1
2023-05-28 18:01:28|08594|11651|6040|729.47M|729470000|18.62|679942|-16.65|24|2023-04-06|15/12/2022|-0.75||35150000||18.139999389648|1|2022-11-13|15/09/2022|0.13||52390000||17.639999389648|1
2023-05-28 18:01:34|08595|11728|4090|4.76B|4760000000|29.65|233546|-2.63|34|2023-08-03|15/06/2023|||||29.64999961853|1|2023-05-16|15/03/2023|||121000000|121000000|29.64999961853|1
2023-05-28 18:01:39|08596|40405|1201|946.20M|946200000|9.94|886987|-28.71|26|2023-07-27|15/06/2023|||||9.9399995803833|1|2023-05-11|15/03/2023|||||10.220000267029|1
2023-05-28 18:01:44|08597|1011863|4333|561.00M|561000000|11|84975|-10.02|9|2022-08-25|15/06/2022|0.29||30470000||13.699999809265|1|2022-06-23|15/12/2021|0.45||25750000||12.739999771118|1
2023-05-28 18:01:49|08598|1176205|2281|2.64B|2640000000|130|72120|82.8|11|2023-08-14|15/06/2023|||||130|1|2023-05-14|15/03/2023|||485000000|502000000|144.80000305176|1
2023-05-28 18:01:54|08599|11726|4070|94.80M|94800000|18.96|1587653|-41.1|24|2023-02-15|15/12/2022|-2.13||23600000||22.539915084839|1|2022-11-16|15/09/2022|-0.36||30480000||27.830976486206|1
2023-05-28 18:02:00|08600|11681|2060|10.31B|10310000000|15.42|2728265|-20.11|40|2023-07-24|15/06/2023|||||15.420000076294|1|2023-05-07|15/03/2023|0.135|0.135|950000000|943330000|13.239999771118|1
2023-05-28 18:02:07|08601|11614|8010|14.35B|14350000000|114.8|314916|90.85|35|2023-08-10|15/06/2023|||||114.80000305176|1|2023-05-29|15/03/2023||||3032000000|114.80000305176|1
2023-05-28 18:02:13|08602|11718|3090|1.45B|1450000000|16.04|215244|-0.87|32|2023-08-10|15/06/2023|||||16.040000915527|1|2023-05-15|15/03/2023|||79000000|79000000|15.520000457764|1
2023-05-28 18:02:18|08603|11735|4170|987.63M|987630000|17.08|3678553|-50.43|24|2023-04-05|15/12/2022|-0.71||2700000||16.159999847412|1|2022-11-16|15/09/2022|-0.04||2570000||26.135847091675|1
2023-05-28 18:02:23|08604|1172117|4261|3.23B|3230000000|75.8|175163|18.8|16|2023-08-09|15/06/2023|||||75.800003051758|1|2023-05-15|15/03/2023||||254000000|76.199996948242|1
2023-05-28 18:02:28|08605|11734|4160|349.50M|349500000|34.90|2466942|102.33|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2023-05-28 18:02:33|08606|11632|8190|392.00M|392000000|9.80|573544|-69.73|24|2023-03-30|15/12/2022|0.04||95910000||7.8299999237061|1|2022-11-13|15/09/2022|-0.05||90400000||7.8000001907349|1
2023-05-28 18:02:39|08607|103951|3005|1.03B|1030000000|18.7|187902|-23.53|26|2023-07-24|15/06/2023|||||18.700000762939|1|2023-05-18|15/03/2023|||51000000|51000000|17.299999237061|1
2023-05-28 18:02:45|08608|11624|8110|95.00M|95000000|9.5|533163|0|11|2020-10-12|15/09/2019|-0.42||3790000||9.5|1|2020-09-09|15/06/2019|-2.7||906000||9.5|1
2023-05-28 18:02:50|08609|11643|2100|824.18M|824180000|35.55|746204|-28.14|23|2023-03-26|15/12/2022|0.19||38610000||32.150001525879|1|2022-11-09|15/09/2022|0.3||28880000||34.099998474121|1
2023-05-28 18:02:55|08610|11619|8060|1.41B|1410000000|16.6|586343|6.73|24|2023-03-31|15/12/2022|0.3||409900000|397000000|13.5|1|2022-11-09|15/09/2022|-0.27||370800000|347000000|13.699999809265|1
2023-05-28 18:03:00|08611|19025|8300|688.00M|688000000|17.2|434067|10.05|24|2023-03-21|15/12/2022|0.44||149000000||16.10000038147|1|2022-11-09|15/09/2022|0.18||134100000||15.279999732971|1
2023-05-28 18:03:07|08612|11701|2290|24.16B|24160000000|42.95|841490|-20.65|36|2023-07-17|15/06/2023||0.2102||1630000000|42.950000762939|1|2023-05-29|15/03/2023|-0.66|-0.2141|667000000|1170000000|42.950000762939|1
2023-05-28 18:03:12|08613|11716|3060|5.97B|5970000000|37.9|166229|-0.52|35|2023-07-17|15/06/2023|||||37.900001525879|1|2023-05-17|15/03/2023|0.39|0.39|217000000|226250000|35.599998474121|1
2023-05-28 18:03:18|08614|11712|3020|7.01B|7010000000|34.6|251743|11|35|2023-07-27|15/06/2023|||||34.599998474121|1|2023-05-02|15/03/2023|0.56|0.53|283200000|297000000|33.25|1
2023-05-28 18:03:24|08615|1050725|3007|843.75M|843750000|37.50|237054|-17.96|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2023-05-28 18:03:30|08616|11752|7030|12.29B|12290000000|13.66|7710982|6.6|36|2023-07-10|15/06/2023||0.33||2480000000|13.659999847412|1|2023-05-09|15/03/2023|0.63|0.63|2420000000|2420000000|16.120000839233|1
2023-05-28 18:03:36|08617|11698|2240|1.20B|1200000000|19.92|435294|-6.08|31|2023-08-10|15/06/2023|||||19.920000076294|1|2023-05-17|15/03/2023|||||19|1
2023-05-28 18:03:41|08618|11689|2150|1.09B|1090000000|33.1|585593|-7.92|26|2023-07-26|15/06/2023|||||33.099998474121|1|2023-05-08|15/03/2023|0.26||37090000||33.950000762939|1
2023-05-28 18:03:47|08619|9179|STEL|40.76B|40760000000|2.47|19865426|-7.69|40|2023-08-09|15/06/2023||0.04||3819000000|2.4700000286102|1|2023-05-25|15/03/2023|0.03|0.0365|3650000000|3610000000|2.5599999427795|1
2023-05-28 18:03:53|08620|9184|TBEV|14.32B|14320000000|0.57|27221180|-18.57|38|2023-08-17|15/06/2023||0.3324|||0.56999999284744|1|2023-05-11|15/03/2023|0.2714|0.2714|67400000000|67400000000|0.61500000953674|1
2023-05-28 18:04:03|08621|9098|GENS|12.31B|12310000000|1.02|29992528|29.94|40|2023-08-10|15/06/2023||0.0111||615900000|1.0199999809265|1|2023-05-29|15/03/2023||0.0093||502540000|1.0199999809265|1
2023-05-28 18:04:09|08622|8968|CMLT|13.34B|13340000000|2|17585089|-9.91|40|2023-07-25|15/06/2023||0.0293||267720000|2|1|2023-04-27|15/03/2023||0.0291|388500000|265040000|2.039999961853|1
2023-05-28 18:04:15|08623|8969|DBSM|81.57B|81570000000|31.63|4259816|3.25|40|2023-08-03|15/06/2023||0.9039||4780000000|31.629999160767|1|2023-05-02|15/03/2023|0.995|0.9942|4940000000|4720000000|32.819999694824|1
2023-05-28 18:04:21|08624|8959|CTDM|6.21B|6210000000|6.85|1905432|-14.42|40|2023-08-09|15/06/2023||26.00||1719000000|6.8499999046326|1|2023-05-19|15/03/2023|||||6.9099998474121|1
2023-05-28 18:04:26|08625|8966|OCBC|55.09B|55090000000|12.25|5091726|4.7|29|2023-08-04|15/06/2023||0.3967||3400000000|12.25|1|2023-05-09|15/03/2023|0.42|0.3904|3350000000|3270000000|12.25|1
2023-05-28 18:04:32|08626|942528|CAPD|11.85B|11850000000|2.700|11624422|-0.74|35|2023-08-01|15/06/2023||8.00||666290000|2.7000000476837|1|2023-05-02|15/03/2023|||||2.8599998950958|1
2023-05-28 18:04:38|08627|8963|CMDG|2.43B|2430000000|1.12|5862752|-20.42|38|2023-08-14|15/06/2023|||||1.1200000047684|1|2023-05-29|15/03/2023||||906200000|1.1200000047684|1
2023-05-28 18:04:47|08628|8962|WLIL|24.85B|24850000000|3.98|6352637|-4.33|37|2023-08-15|15/06/2023||0.08||13060000000|3.9800000190735|1|2023-04-28|15/03/2023|0.08|0.08|16910000000|14280000000|3.9700000286102|1
2023-05-28 18:04:53|08629|8979|STEG|11.72B|11720000000|3.76|4680154|-7.16|38|2023-08-09|15/06/2023|||||3.7599999904633|1|2023-05-15|15/03/2023|||2290000000|2289000000|3.6500000953674|1
2023-05-28 18:05:00|08630|8960|SCIL|8.75B|8750000000|4.9|4208070|73.53|40|2023-08-03|15/06/2023||0.13||1680000000|4.9000000953674|1|2023-05-29|15/03/2023||0.09||1260000000|4.9000000953674|1
2023-05-28 18:05:06|08631|8955|KPLM|11.28B|11280000000|6.4|4415259|44.44|41|2023-07-20|15/06/2023||0.0963||2050000000|6.4000000953674|1|2023-04-25|15/03/2023||0.0722|2260000000|2260000000|6.4099998474121|1
2023-05-28 18:05:13|08632|991280|KEPE|3.6B|3600000000|2.09|4614554|5.56|28|2023-07-24|15/06/2023|||||2.0899999141693|1|2023-04-21|15/03/2023|||70400000|70400000|2.1099998950958|1
2023-05-28 18:05:18|08633|9196|UOBH|47.16B|47160000000|28.13|2664759|-4.25|28|2023-07-27|15/06/2023||0.8733||3510000000|28.129999160767|1|2023-04-27|15/03/2023|0.8987|0.895|3520000000|3420000000|29.260000228882|1
2023-05-28 18:05:24|08634|9207|YAZG|4.94B|4940000000|1.25|21474865|35.87|32|2023-08-08|15/06/2023||0.1063||5000000000|1.25|1|2023-05-29|15/03/2023||0.0798||3750000000|1.25|1
2023-05-28 18:05:30|08635|942530|UTOS|5.75B|5750000000|6.8|924315|-8.34|32|2023-08-10|15/06/2023||0.1305|||6.8000001907349|1|2023-05-29|15/03/2023||0.0918|||6.8000001907349|1
2023-05-28 18:05:35|08636|1177475|CAPN|17.67B|17670000000|3.45|6803038|-10.11|11|2023-08-09|15/06/2023||9.00||1156000000|3.4500000476837|1|2023-05-11|15/03/2023|||702000000||3.7799999713898|1
2023-05-28 18:05:41|08637|991283|MAPI|6.10B|6100000000|2.26|3897069|-6.22|28|2023-07-25|15/06/2023||0.03||181480000|2.2599999904633|1|2023-04-26|15/03/2023|0.03|0.02|171100000|171380000|2.3800001144409|1
2023-05-28 18:05:47|08638|8972|SGXL|9.92B|9920000000|9.29|1716202|-5.69|40|2023-08-17|15/06/2023||0.092||261420000|9.289999961853|1|2023-05-29|15/03/2023||0.1213||309470000|9.289999961853|1
2023-05-28 18:05:53|08639|955508|VENM|4.48B|4480000000|15.4|814052|-11.75|32|2023-08-04|15/06/2023|||||15.39999961853|1|2023-05-04|15/03/2023|0.252||821700000|819200000|17.079999923706|1
2023-05-28 18:05:58|08640|991284|MAPL|8.11B|8110000000|1.64|14327768|1.23|28|2023-07-24|15/06/2023||0.02||186520000|1.6399999856949|1|2023-04-30|15/03/2023|0.0227|0.03|178900000|195800000|1.7400000095367|1
2023-05-28 18:06:03|08641|953093|DFIR|3.87B|3870000000|2.86|411970|4.76|29|2023-08-03|15/06/2023|||||2.8599998950958|1|2023-05-29|15/03/2023|||||2.8599998950958|1
2023-05-28 18:06:09|08642|8956|HKLD|9.68B|9680000000|4.37|1672048|-6.02|18|2023-07-26|15/06/2023||0.19||1192000000|4.3699998855591|1|2023-03-02|15/12/2022|0.09|0.17|2240000000|699270000|4.6500000953674|1
2023-05-28 18:06:14|08643|985814|FRAE|4.54B|4540000000|1.22|8700320|-8.27|20|2023-08-01|15/06/2023|||||1.2200000286102|1|2023-05-04|15/03/2023|0.03||208000000||1.3300000429153|1
2023-05-28 18:06:20|08644|991282|MACT|8.65B|8650000000|1.65|8831522|-6.78|28|2023-07-27|15/06/2023||||135000000|1.6499999761581|1|2023-05-29|15/03/2023|0.01|0.03|233300000|233300000|1.6499999761581|1
2023-05-28 18:06:26|08645|8961|SIAL|33.62B|33620000000|6.48|4503311|17.82|40|2023-07-27|15/06/2023|||||6.4800000190735|1|2023-05-16|15/03/2023|0.1944|0.1121|4530000000|4870000000|5.9000000953674|1
2023-05-28 18:06:32|08646|955406|SATS|4.21B|4210000000|2.83|6598181|-33.64|28|2023-07-20|15/06/2023|||||2.829999923706|1|2023-05-29|15/03/2023||0.0313||400890000|2.829999923706|1
2023-05-28 18:06:38|08647|8957|JCYC|13.6B|13600000000|34.41|485713|17.08|38|2023-07-28|15/06/2023|||||34.409999847412|1|2023-04-28|15/03/2023|||||33.919998168945|1
2023-05-28 18:06:44|08648|8967|JARD|14.46B|14460000000|49.68|293863|-13.99|32|2023-07-28|15/06/2023||3.16||18246000000|49.680000305176|1|2023-05-18|15/03/2023|||||49.830001831055|1
2023-05-28 18:06:50|08649|955053|BANY|303.47M|303470000|0.35|123460|27.27|26|2023-08-16|15/06/2023|||||0.34999999403954|1|2023-05-09|15/03/2023|||||0.37000000476837|1
2023-05-28 18:06:55|08650|24050|AFRE|2.00B|2000000000|15,790|13390|-22.01|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2023-05-28 18:07:01|08651|10875|ARPT|6.20B|6200000000|4,990|203934|-19.22|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2023-05-28 18:07:07|08652|24044|ALLT|379.49M|379490000|1,014|8683|-44.92|40|2023-08-08|15/06/2023||-0.4627||97140000|1014|1|2023-05-16|15/03/2023|-0.7674|-0.838|77200000|73080000|977.20001220703|1
2023-05-28 18:07:13|08653|10870|ALHE|5.25B|5250000000|2923|524147|-37.64|29|2023-08-17|15/06/2023|||||2923|1|2023-05-29|15/03/2023|-1.22||618300000||2923|1
2023-05-28 18:07:17|08654|1142179|ALTF|1.49B|1490000000|770|317655|-27.26|18|2023-03-22|15/12/2022|0.22||276800000||732.29998779297|1|2022-11-29|15/09/2022|0.25||302000000||736.5|1
2023-05-28 18:07:23|08655|10873|AMOT|8.58B|8580000000|1,825|689591|-16.25|28|2023-08-08|15/06/2023|||||1825|1|2023-05-29|15/03/2023|0.24||272700000||1825|1
2023-05-28 18:07:28|08656|11886|APLP|521.26M|521260000|1331|172781|-49.46|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2023-05-28 18:07:32|08657|1168294|AQUA|67.52M|67520000|228.90|30865|-87.96|0||
2023-05-28 18:07:37|08658|942781|ARAD|2.57B|2570000000|37,840|4571|6.62|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2023-05-28 18:07:42|08659|1173410|ARGO|858.37M|858370000|4,688.00|46867|-51.86|0||
2023-05-28 18:07:47|08660|940927|ASHG|5.70B|5700000000|5,633|115184|-26.16|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2023-05-28 18:07:54|08661|10973|AUDC|1.01B|1010000000|3168|66881|-59.88|38|2023-07-25|15/06/2023||0.3661||220540000|3168|1|2023-05-09|15/03/2023|0.2932|0.5513|216990000|226070000|3631|1
2023-05-28 18:07:59|08662|11884|AUGN|42.94M|42940000|204|41426|-82.21|14|2023-03-30|15/12/2022|-1.25||310000||371.79998779297|1|2022-11-21|15/09/2022|-0.76||2140000||529.09997558594|1
2023-05-28 18:08:04|08663|10878|AZRM|1.97B|1970000000|934|208514|-32.46|26|2023-08-22|15/06/2023|||||934|1|2023-05-31|15/03/2023|||||934|1
2023-05-28 18:08:10|08664|11316|AZRG|23.68B|23680000000|19530|95277|-21.27|40|2023-08-16|15/06/2023||3.2||551340000|19530|1|2023-05-24|15/03/2023||3.14||542620000|20140|1
2023-05-28 18:08:16|08665|10952|POLI|42.11B|42110000000|3150|3808946|2.89|40|2023-08-17|15/06/2023|||||3150|1|2023-05-22|15/03/2023|1.5|1.41|5360000000|5090000000|3237|1
2023-05-28 18:08:20|08666|1152803|BVC|501.57M|501570000|108.3|75809|-36.09|0||
2023-05-28 18:08:26|08667|10946|ORL|3.23B|3230000000|100.7|11403994|-22.79|24|2023-08-08|15/06/2023|||||100.69999694824|1|2023-05-29|15/03/2023|||||100.69999694824|1
2023-05-28 18:08:32|08668|10880|BEZQ|13.20B|13200000000|477|8562427|-5.63|40|2023-08-23|15/06/2023||0.11||2245000000|477|1|2023-05-16|15/03/2023|0.11||2310000000||492|1
2023-05-28 18:08:38|08669|11802|BIG|7.78B|7780000000|32,450|35529|-29.14|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2023-05-28 18:08:44|08670|10881|BLSR|2.54B|2540000000|20850|7884|-15.67|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2023-05-28 18:08:49|08671|11970|BONS|178.69M|178690000|15.3|2015164|-60.57|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2023-05-28 18:08:53|08672|27521|BCNV|3.24B|3240000000|41860|222|11.62|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2023-05-28 18:08:59|08673|10987|CAMT|4.91B|4910000000|11,020|64187|9.09|32|2023-08-02|15/06/2023||1.52||263570000|11020|1|2023-05-10|15/03/2023|1.53|1.47|264290000|260480000|10050|1
2023-05-28 18:09:05|08674|40402|CRSM|1.67B|1670000000|1878|82421|8.62|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2023-05-28 18:09:10|08675|10886|CEL|2.24B|2240000000|1,373|251998|-14.1|38|2023-08-17|15/06/2023|||||1373|1|2023-05-31|15/03/2023|0.26||1080000000||1373|1
2023-05-28 18:09:16|08676|10888|CLIS|4.29B|4290000000|5,431|148159|-13.19|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2023-05-28 18:09:22|08677|10991|CGEN|323.98M|323980000|374|131942|-46.12|37|2023-08-03|15/06/2023||-0.4455||0.00|374|1|2023-05-15|15/03/2023|-0.4029|-0.4337|0.00|0.00|275|1
2023-05-28 18:09:28|08678|10993|DANE|1.25B|1250000000|23,670|21572|-39.73|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2023-05-28 18:09:33|08679|10998|DNYA|2.79B|2790000000|8,886|16233|7.36|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2023-05-28 18:09:38|08680|10893|DLEA|2.79B|2790000000|2875|150386|-30.03|30|2023-05-31|15/03/2023|||||2875|1|2023-03-29|15/12/2022|0.21||845400000||3503|1
2023-05-28 18:09:45|08681|10890|NWMDp|12.57B|12570000000|1071|2770975|15.83|37|2023-08-07|15/06/2023|||||1071|1|2023-05-29|15/03/2023|||||1071|1
2023-05-28 18:09:51|08682|10891|DLEKG|7.42B|7420000000|41,500|67590|-18.82|38|2023-05-29|15/03/2023|||||41500|1|2023-03-29|15/12/2022|-50.78||2960000000||39940|1
2023-05-28 18:09:55|08683|10994|DELG|3.77B|3770000000|14020|23500|-24.75|17|2023-08-16|15/06/2023|||||14020|1|2023-06-22|15/03/2023|||||14020|1
2023-05-28 18:10:00|08684|1171353|DLTI|1.04B|1040000000|4,082.00|6277|-29.9|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2023-05-28 18:10:06|08685|10996|DIMRI|3.98B|3980000000|21,290|15370|-15.92|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2023-05-28 18:10:10|08686|1171352|DIPL|962.82M|962820000|3455|13945|-33.03|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2023-05-28 18:10:16|08687|10995|DIFI|1.38B|1380000000|45,930|10074|-38.92|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2023-05-28 18:10:22|08688|10899|DSCT|23.94B|23940000000|1935|3757640|3.39|40|2023-08-16|15/06/2023|||||1935|1|2023-05-29|15/03/2023|1.03|0.83|7350000000|3950000000|1935|1
2023-05-28 18:10:26|08689|1162384|DORL|1.39B|1390000000|776|291885|-25.31|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2023-05-28 18:10:32|08690|10906|ESLT|31.89B|31890000000|193.76|54746|10.82|34|2023-03-22|15/12/2022||7.74||5110000000|64080|1|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000|63850|1
2023-05-28 18:10:37|08691|10901|ELCO|3.60B|3600000000|13300|15722|-36.19|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2023-05-28 18:10:42|08692|10904|ELTR|6.54B|6540000000|171200|4191|-6.66|28|2023-08-21|15/06/2023|||||171200|1|2023-05-29|15/03/2023|||||171200|1
2023-05-28 18:10:48|08693|24052|ECP|2.02B|2020000000|9,235|36138|-37.16|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2023-05-28 18:10:53|08694|10902|ELCRE|2.08B|2080000000|3699|89526|-34.89|26|2023-08-09|15/06/2023|||||3699|1|2023-05-29|15/03/2023|||||3699|1
2023-05-28 18:10:58|08695|10979|ELWS|632.62M|632620000|6441|33833|-6.89|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2023-05-28 18:11:03|08696|102937|ELLO|709.5M|709500000|5,878|5765|-26.98|0||
2023-05-28 18:11:07|08697|1117812|ENOG|9.06B|9060000000|5240|247496|-7.49|0||
2023-05-28 18:11:14|08698|942758|ENRG|6.37B|6370000000|1,163|813415|17.53|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2023-05-28 18:11:19|08699|102939|ENLT|10.16B|10160000000|6,700.0|342587|7.28|24|2023-03-31|15/12/2022|0.38|0.53|192200000||6001|1|2022-11-22|15/09/2022|0.06||190400000||7510|1
2023-05-28 18:11:24|08700|11004|EQTL|3.58B|3580000000|9858|15482|-11.47|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2023-05-28 18:11:29|08701|1072172|FATTAL|5.48B|5480000000|33,940|23362|-20.09|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2023-05-28 18:11:35|08702|1152802|FIBIH|5.29B|5290000000|15130|53407|9.94|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2023-05-28 18:11:40|08703|10909|FIBI|14.37B|14370000000|14,320|301159|15.18|28|2023-08-15|15/06/2023|||||14320|1|2023-05-17|15/03/2023|6.29||1700000000|1570000000|14180|1
2023-05-28 18:11:46|08704|11007|FORTY|4.02B|4020000000|26200|19298|-17.8|26|2023-08-17|15/06/2023|||||26200|1|2023-05-23|15/03/2023|||||25780|1
2023-05-28 18:11:52|08705|11854|FOX|3.79B|3790000000|27,840|19783|-34.04|29|2023-05-31|15/03/2023|||||27840|1|2023-03-01|15/12/2022|5.57||1390000000||29050|1
2023-05-28 18:11:58|08706|1136087|FRSM|2B|2000000000|1307|77449|0|15|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1
2023-05-28 18:12:04|08707|10915|GCT|1.85B|1850000000|1,140|429397|-51.07|40|2023-08-22|15/06/2023||0.61|||1140|1|2023-05-29|15/03/2023||0.55|||1140|1
2023-05-28 18:12:08|08708|1167677|GNCL|197.5M|197500000|182.8|160174|-60.04|0||
2023-05-28 18:12:13|08709|1129335|GNRS|860.17M|860170000|71.8|4238077|-38.68|18|2023-03-30|15/12/2022|0.14||344000000||62.700000762939|1|2022-11-28|15/09/2022|0.15||297300000||120.19999694824|1
2023-05-28 18:12:19|08710|10913|GILT|1.12B|1120000000|1975|78212|-9.8|19|2023-08-08|15/06/2023||0.02||64960000|1975|1|2023-05-09|15/03/2023|0.07||58960000|62160000|1954|1
2023-05-28 18:12:25|08711|10919|INFN|2.35B|2350000000|36220|8240|27.4|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2023-05-28 18:12:31|08712|10920|HARL|6.87B|6870000000|3255|399855|-10.97|38|2023-03-30|15/12/2022|1.8||3780000000||2930|1|2022-11-28|15/09/2022|0.4||3830000000||3363|1
2023-05-28 18:12:36|08713|11016|HLAN|3.86B|3860000000|16,860|37973|-12.84|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2023-05-28 18:12:43|08714|10923|ICL|28.67B|28670000000|2224|2804050|-40.21|40|2023-08-02|15/06/2023||0.2388|||2224|1|2023-05-10|15/03/2023|0.23|0.2119|2100000000||2198|1
2023-05-28 18:12:48|08715|102941|IDIN|1.23B|1230000000|8,391|23101|-11.61|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2023-05-28 18:12:54|08716|11019|IES|1.61B|1610000000|27590|4155|-7.38|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2023-05-28 18:12:59|08717|942782|INRM|1.63B|1630000000|1300|134678|0.61|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2023-05-28 18:13:04|08718|1128859|ISCD|3.07B|3070000000|1560|504391|6.6|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2023-05-28 18:13:09|08719|11058|ISCN|2.22B|2220000000|734|564920|-50.88|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2023-05-28 18:13:15|08720|10925|ILCO|8.05B|8050000000|104500|11675|-42.44|39|2023-08-14|15/06/2023|||||104500|1|2023-05-24|15/03/2023|||||108620|1
2023-05-28 18:13:21|08721|11020|ILDC|1.07B|1070000000|2,734|66244|-47.2|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2023-05-28 18:13:26|08722|1166585|ISHI|1.81B|1810000000|7203|14656|-31.2|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2023-05-28 18:13:32|08723|10926|ISRAp|3.40B|3400000000|131.3|3632043|33.23|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2023-05-28 18:13:37|08724|11883|ISRS|3.50B|3500000000|64700|5679|-1.81|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2023-05-28 18:13:41|08725|945143|KEN|5.36B|5360000000|9990|74593|-44.2|0||
2023-05-28 18:13:47|08726|11029|KRUR|1.04B|1040000000|8240|2940|3.24|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2023-05-28 18:13:53|08727|10932|LUMI|41.45B|41450000000|2816|4228556|-14.39|40|2023-08-15|15/06/2023|||||2816|1|2023-05-23|15/03/2023|0.64|1.28|5000000000|5120000000|2817|1
2023-05-28 18:13:58|08728|11910|LVPR|1.07B|1070000000|7,428|5046|-15.46|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2023-05-28 18:14:04|08729|24045|LPSN|1.09B|1090000000|3.83|257922|-69.74|32|2023-08-02|15/06/2023||-0.0953||101060000|1442|1|2023-05-09|15/03/2023|0.3286|-0.2141|107660000|107410000|1571|1
2023-05-28 18:14:10|08730|11037|MGIC|2.42B|2420000000|4926|38034|-15.3|28|2023-08-10|15/06/2023||0.9461||506600000|4926|1|2023-05-18|15/03/2023|0.9472|0.9461|518800000|511960000|5233|1
2023-05-28 18:14:15|08731|11038|MLTM|1.35B|1350000000|6,186|14357|-20.41|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2023-05-28 18:14:21|08732|10938|MTRX|4.33B|4330000000|6,923|79366|-13.23|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2023-05-28 18:14:26|08733|1166586|MAXO|1.04B|1040000000|756.8|161221|34.11|15|2023-08-15|15/06/2023||0.14||270000000|756.79998779297|1|2023-05-23|15/03/2023|0.15|0.17|279600000|275000000|687.59997558594|1
2023-05-28 18:14:32|08734|11041|MTRN|4.88B|4880000000|4460|276585|-23.87|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2023-05-28 18:14:37|08735|102938|MDTR|1.12B|1120000000|743|147652|-20.06|24|2023-03-26|15/12/2022|0.22||61740000||742.59997558594|1|2022-11-30|15/09/2022|0.2||59660000||896.29998779297|1
2023-05-28 18:14:42|08736|11942|MGOR|2.66B|2660000000|7,306|66813|-26.37|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2023-05-28 18:14:48|08737|10936|MLSR|10.88B|10880000000|22,900|74980|-4.21|38|2023-08-07|15/06/2023|||||22900|1|2023-05-29|15/03/2023|||||22900|1
2023-05-28 18:14:55|08738|1008671|MNRT|1.05B|1050000000|152.8|1485183|-18.51|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2023-05-28 18:15:00|08739|10937|MMHD|5.19B|5190000000|8210|44450|11.86|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2023-05-28 18:15:06|08740|10934|MGDL|4.46B|4460000000|423.1|1201713|-21.5|40|2023-08-16|15/06/2023|||||423.10000610352|1|2023-05-29|15/03/2023|||||423.10000610352|1
2023-05-28 18:15:11|08741|10922|MVNE|7.09B|7090000000|939|1814407|-11.11|26|2023-08-07|15/06/2023|||||939|1|2023-05-29|15/03/2023|||||939|1
2023-05-28 18:15:17|08742|10939|MZTF|32.40B|32400000000|12,600|444802|16.02|40|2023-08-14|15/06/2023|||||12600|1|2023-05-29|15/03/2023|5.3||6440000000|2967000000|12600|1
2023-05-28 18:15:23|08743|10940|NFTA|1.47B|1470000000|1562|36552|-14.33|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2023-05-28 18:15:27|08744|1173275|NYAX|2.22B|2220000000|6,761.00|25199|28.27|3|2021-05-27|15/03/2021|-0.01||22770000||5.1186943620178|2022-09-11|2021-05-27|15/03/2020|-0||18100000||5.1186943620178|2022-09-11
2023-05-28 18:15:32|08745|12104|NTML|1.33B|1330000000|6,729|20003|-54.98|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2023-05-28 18:15:38|08746|10941|NICE|44.78B|44780000000|70410|93487|8.97|40|2023-08-10|15/06/2023||7.5||2100000000|70410|1|2023-05-11|15/03/2023|7.4|7.18|2080000000|2050000000|69300|1
2023-05-28 18:15:44|08747|11047|NVMI|11.79B|11790000000|41,100|46572|7.03|37|2023-08-03|15/06/2023||3.43||448510000|41100|1|2023-05-11|15/03/2023|4.48|3.77|481670000|467210000|33560|1
2023-05-28 18:15:50|08748|997120|NVLG|909.56M|909560000|178.8|905252|-42.73|26|2023-08-15|15/06/2023|||||178.80000305176|1|2023-05-29|15/03/2023|||||178.80000305176|1
2023-05-28 18:15:56|08749|11973|ONE|3.14B|3140000000|4,389|59902|-14.19|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2023-05-28 18:16:02|08750|1043291|OPCE|5.06B|5060000000|2504|323296|-25.05|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2023-05-28 18:16:06|08751|41400|OPK|4.06B|4060000000|1.41|687545|-45.01|0||
2023-05-28 18:16:11|08752|945707|ORA|18.91B|18910000000|84.92|60292|16.87|0||
2023-05-28 18:16:16|08753|1168509|NOFR|2.86B|2860000000|8689|29796|-3.5|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2023-05-28 18:16:23|08754|10954|PTNR|2.94B|2940000000|1,585|370441|-34.13|40|2023-08-16|15/06/2023|||||1585|1|2023-05-29|15/03/2023|||||1585|1
2023-05-28 18:16:29|08755|10955|PZOL|4.11B|4110000000|38,680|17480|-15.44|40|2023-08-21|15/06/2023|||||38680|1|2023-05-30|15/03/2023|||||38680|1
2023-05-28 18:16:35|08756|24046|PERI|5.29B|5290000000|11,260|98889|72.2|28|2023-08-09|15/06/2023||2.11||611470000|11260|1|2023-05-03|15/03/2023|2.18|1.8|528020000|507500000|12980|1
2023-05-28 18:16:41|08757|10953|PRGO|15.72B|15720000000|32.39|288067|0|30|2022-05-10|15/03/2022||1.55||3280000000|11870|1|2022-03-03|15/12/2021||1.79||3400000000|11870|1
2023-05-28 18:16:47|08758|10950|PHOE1|10.22B|10220000000|4,050|393860|10.04|28|2023-08-24|15/06/2023|||||4050|1|2023-05-29|15/03/2023|||||4050|1
2023-05-28 18:16:53|08759|10951|PLSN|1.56B|1560000000|16,340|2895|2.72|26|2023-08-23|15/06/2023|||||16340|1|2023-05-29|15/03/2023|||||16340|1
2023-05-28 18:16:58|08760|11994|PTBL|1.22B|1220000000|16530|10642|-42.3|26|2023-08-15|15/06/2023|||||16530|1|2023-05-29|15/03/2023|||||16530|1
2023-05-28 18:17:04|08761|1169904|RADA|8.59B|8590000000|14.66|47067|-16.26|0||
2023-05-28 18:17:09|08762|10956|RMLI|2.88B|2880000000|20,920|16774|-9.88|30|2023-08-24|15/06/2023||3.01||1920000000|20920|1|2023-05-29|15/03/2023||2.8||1850000000|20920|1
2023-05-28 18:17:17|08763|11062|RATIp|3.17B|3170000000|282.0|2176070|4.64|38|2023-08-22|15/06/2023|||||282|1|2023-05-30|15/03/2023|||||282|1
2023-05-28 18:17:23|08764|11064|RIT1|2.88B|2880000000|1,557|347895|-19|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2023-05-28 18:17:28|08765|1173540|RTLS|3.32B|3320000000|6,852.00|38064|-1.17|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2023-05-28 18:17:32|08766|11090|SPNS|5.14B|5140000000|24.96|57666|8.34|0||
2023-05-28 18:17:37|08767|11072|SLARL|1.64B|1640000000|754|416531|-29.42|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2023-05-28 18:17:42|08768|945144|SPEN|9.22B|9220000000|2580|289171|-0.45|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2023-05-28 18:17:48|08769|10960|SKBN|4.08B|4080000000|850|1252185|-48.25|32|2023-08-23|15/06/2023|||||850|1|2023-05-29|15/03/2023|||||850|1
2023-05-28 18:17:53|08770|10958|SAE|5.14B|5140000000|1,933|456407|-23.44|32|2023-08-09|15/06/2023||0.39||3900000000|1933|1|2023-05-23|15/03/2023|0.24|0.38|3700000000|3860000000|1831|1
2023-05-28 18:18:00|08771|10961|STRS|9.25B|9250000000|7,955|94718|-8.09|40|2023-08-16|15/06/2023||1.14||2503000000|7955|1|2023-05-30|15/03/2023||1.00||2457000000|7955|1
2023-05-28 18:18:05|08772|11074|SMT|3.13B|3130000000|4517|90184|-26.33|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2023-05-28 18:18:12|08773|942777|TDRN|2.69B|2690000000|31,300|16254|-22.75|27|2023-05-31|15/03/2023|||||31300|1|2023-03-08|15/12/2022|-3.52||492700000||32210|1
2023-05-28 18:18:18|08774|1142298|TASE|1.87B|1870000000|1,890|262639|15.41|21|2023-08-08|15/06/2023||0.19||96260000|1890|1|2023-05-23|15/03/2023|0.26|0.19|100020000|100770000|1789|1
2023-05-28 18:18:24|08775|10963|TEVA|31.48B|31480000000|2,810|1728565|-8.44|36|2023-08-09|15/06/2023||1.93||13490000000|2810|1|2023-05-10|15/03/2023|1.46|2|13350000000|12970000000|3325|1
2023-05-28 18:18:31|08776|10964|TSEM|16.47B|16470000000|14,980|172405|-10.92|40|2023-07-31|15/06/2023||1.71||1260000000|14980|1|2023-05-15|15/03/2023|2.34|1.68|1300000000|1250000000|15030|1
2023-05-28 18:18:35|08777|1173975|VRDS|2.57B|2570000000|1831|63212|-47.12|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2023-05-28 18:18:40|08778|1155712|YHNF|2.47B|2470000000|17,310|11403|-6.93|18|2023-03-27|15/12/2022|2.36||925500000||17450|1|2022-11-27|15/09/2022|2.24||963100000||19680|1
2023-05-28 18:18:47|08779|41603|AMMB|11.54B|11540000000|3.49|3212518|0.29|40|2023-08-24|15/06/2023|||||3.4900000095367|1|2023-05-30|15/03/2023||||1118000000|3.4900000095367|1
2023-05-28 18:18:54|08780|41692|AXIA|26.71B|26710000000|2.91|2840708|-7.87|40|2023-08-25|15/06/2023||0.0349|||2.9100000858307|1|2023-05-25|15/03/2023|0.009|0.0349|5380000000||2.9900000095367|1
2023-05-28 18:19:00|08781|41604|CIMB|52.26B|52260000000|4.9|9870298|-2.97|40|2023-08-30|15/06/2023||0.1629||5400000000|4.9000000953674|1|2023-05-31|15/03/2023||0.1626||5040000000|4.9000000953674|1
2023-05-28 18:19:05|08782|41698|DIAL|11.68B|11680000000|2.07|3661510|-10|39|2023-08-17|15/06/2023||||675700000|2.0699999332428|1|2023-05-18|15/03/2023|0.023|0.021|802800000|711700000|2.1900000572205|1
2023-05-28 18:19:13|08783|41693|CELC|52.32B|52320000000|4.46|3899010|29.65|40|2023-07-14|15/06/2023||0.0399||1590000000|4.460000038147|1|2023-05-24|15/03/2023|0.0271|0.04|3180000000|1590000000|4.3899998664856|1
2023-05-28 18:19:19|08784|41626|GENT|16.48B|16480000000|4.28|2992518|-9.51|40|2023-08-31|15/06/2023||0.11||6620000000|4.2800002098083|1|2023-05-25|15/03/2023|0.026|0.1|5820000000|6700000000|4.3899998664856|1
2023-05-28 18:19:25|08785|41655|GENM|14.62B|14620000000|2.58|6453013|-11.95|40|2023-08-31|15/06/2023||0.05||2510000000|2.579999923706|1|2023-05-25|15/03/2023|-0.005|0.05|2280000000|2400000000|2.6300001144409|1
2023-05-28 18:19:31|08786|41625|HAPS|10.26B|10260000000|4.12|1002818|-45.79|27|2023-02-23|15/12/2022|0.04||1790000000||6.5199999809265|1|2023-02-22|15/03/2022|0.06||1650000000||6.7399997711182|1
2023-05-28 18:19:37|08787|41667|HTHB|8.1B|8100000000|2.37|23411488|-42.75|35|2023-08-08|15/06/2023|||||2.3699998855591|1|2023-05-29|15/03/2023|-0.09|-0.0759|515700000|515720000|2.3699998855591|1
2023-05-28 18:19:43|08788|41685|HLBB|40.12B|40120000000|19.58|776966|-6.76|40|2023-08-30|15/06/2023||0.5242||1670000000|19.579999923706|1|2023-05-29|15/03/2023||0.479||1630000000|19.579999923706|1
2023-05-28 18:19:49|08789|41606|HLCB|20.01B|20010000000|17.64|238372|-9.45|33|2023-05-29|15/03/2023|||||17.639999389648|1|2023-02-28|15/12/2022|0.68||1700000000||18.180000305176|1
2023-05-28 18:19:55|08790|41678|IHHH|51.52B|51520000000|5.85|4662234|-11.36|36|2023-08-31|15/06/2023||0.0463||4850000000|5.8499999046326|1|2023-05-31|15/03/2023||0.0463||4640000000|5.8499999046326|1
2023-05-28 18:20:02|08791|41615|IOIB|24.27B|24270000000|3.91|2453921|-8.22|40|2023-08-29|15/06/2023||0.0664|||3.9100000858307|1|2023-05-29|15/03/2023||0.067||3300000000|3.9100000858307|1
2023-05-28 18:20:08|08792|41620|KLKK|23.34B|23340000000|21.64|822523|-17.28|40|2023-08-23|15/06/2023||0.4716|||21.639999389648|1|2023-05-24|15/03/2023|0.177|0.4716|6050000000||22.60000038147|1
2023-05-28 18:20:15|08793|41607|MBBM|103.42B|103420000000|8.58|6691285|-4.56|40|2023-08-31|15/06/2023||0.1959||6990000000|8.579999923706|1|2023-05-24|15/03/2023|0.1879|0.1977|6730000000|6980000000|8.6099996566772|1
2023-05-28 18:20:21|08794|41657|MAHB|11.81B|11810000000|7.08|3222625|9.6|40|2023-08-31|15/06/2023||0.0698||1410000000|7.0799999237061|1|2023-05-30|15/03/2023||0.0674||1380000000|7.0799999237061|1
2023-05-28 18:20:27|08795|41688|MXSC|33.43B|33430000000|4.27|1767087|18.28|40|2023-07-27|15/06/2023||0.0372||2390000000|4.2699999809265|1|2023-05-19|15/03/2023|0.041|0.0399|2530000000|2440000000|4.3400001525879|1
2023-05-28 18:20:34|08796|41632|MISC|32.18B|32180000000|7.21|1566920|2.85|40|2023-08-22|15/06/2023|||||7.210000038147|1|2023-05-24|15/03/2023|0.137||3080000000||7.3299999237061|1
2023-05-28 18:20:39|08797|950439|NESM|31.54B|31540000000|134.5|36605|0.3|27|2023-04-25|15/03/2023|0.841||1840000000|1840000000|134.60000610352|1|2023-02-21|15/12/2022|0.567|0.5153|1650000000|1650000000|135|1
2023-05-28 18:20:45|08798|41669|PCGB|55.6B|55600000000|6.95|5687969|-30.36|40|2023-08-23|15/06/2023||0.1885|||6.9499998092651|1|2023-05-29|15/03/2023||0.1875|||6.9499998092651|1
2023-05-28 18:20:52|08799|41684|PETR|22B|22000000000|22.14|217000|6.12|36|2023-08-21|15/06/2023||||9501000000|22.139999389648|1|2023-05-22|15/03/2023|0.3005||8650000000|8650000000|22.60000038147|1
2023-05-28 18:20:58|08800|41689|PGAS|33.2B|33200000000|16.78|461636|0.48|40|2023-08-23|15/06/2023|||||16.780000686646|1|2023-05-22|15/03/2023|0.214||1670000000||17.079999923706|1
2023-05-28 18:21:04|08801|41635|PEPT|22.65B|22650000000|15.92|528692|-7.44|36|2023-05-31|15/03/2023|||||15.920000076294|1|2023-02-28|15/12/2022|0.292|0.318|1610000000|1610000000|17.520000457764|1
2023-05-28 18:21:09|08802|953641|PMET|39.06B|39060000000|4.74|4216654|-13.5|28|2023-08-22|15/06/2023|||||4.7399997711182|1|2023-05-29|15/03/2023|||||4.7399997711182|1
2023-05-28 18:21:15|08803|41609|PUBM|75.7B|75700000000|3.9|15290320|-15.58|39|2023-08-16|15/06/2023||0.0944||3380000000|3.9000000953674|1|2023-05-25|15/03/2023|0.088|0.088|3300000000|3340000000|3.920000076294|1
2023-05-28 18:21:22|08804|41605|RHBC|23.4B|23400000000|5.46|4218149|-8.24|40|2023-08-28|15/06/2023||0.1816||2150000000|5.460000038147|1|2023-05-29|15/03/2023||0.1778||2090000000|5.460000038147|1
2023-05-28 18:21:28|08805|41637|SIME|14.04B|14040000000|2.06|5175664|-5.94|40|2023-08-31|15/06/2023||0.0386||10720000000|2.0599999427795|1|2023-05-24|15/03/2023|0.035|0.0402|11530000000|11170000000|2.1300001144409|1
2023-05-28 18:21:34|08806|1056019|SIPL|29.18B|29180000000|4.22|1980834|-16.44|25|2023-05-24|15/03/2023|0.01||4070000000||4.4800000190735|1|2023-02-17|15/12/2022|0.081|0.0931|5670000000||4.3499999046326|1
2023-05-28 18:21:40|08807|41648|TENA|55.75B|55750000000|9.69|3836367|4.76|41|2023-09-01|15/06/2023||0.17|||9.6899995803833|1|2023-05-29|15/03/2023||0.17|||9.6899995803833|1
2023-05-28 18:21:46|08808|41651|TPGC|9.37B|9370000000|1.17|61843150|-16.43|36|2023-06-16|15/05/2023||-0.0186||885500000|1.1699999570847|1|2023-03-16|15/02/2023|-0.021|-0.0179|618000000|885500000|0.69999998807907|1
2023-05-28 18:21:53|08809|24454|ARE|812.27M|812270000|13.2|479456|-11.71|40|2023-07-27|15/06/2023||0.1311||1150000000|13.199999809265|1|2023-04-25|15/03/2023|-0.15|-0.2333|1110000000|1040000000|13.720000267029|1
2023-05-28 18:22:00|08810|24698|AC|7.5M|7500000|21.75|2445724|-2.25|40|2023-08-01|15/06/2023||0.5887||5120000000|21.75|1|2023-05-12|15/03/2023|-0.53|-0.7773|4890000000|4530000000|21.010000228882|1
2023-05-28 18:22:06|08811|24448|AGI|6.64B|6640000000|16.83|864042|74.95|32|2023-08-02|15/06/2023||0.1229||249570000|16.829999923706|1|2023-04-26|15/03/2023|0.12|0.0949|251500000|231540000|17.5|1
2023-05-28 18:22:13|08812|24458|ATD|66.13B|66130000000|67.39|1161729|18.17|33|2022-03-15|15/01/2022||0.5769||17180000000|49.669998168945|1|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000|50.689998626709|1
2023-05-28 18:22:19|08813|24451|ALA|6.43B|6430000000|22.83|938279|-25.07|40|2023-08-03|15/06/2023||0.1678||3160000000|22.829999923706|1|2023-04-26|15/03/2023|0.98|0.8937|4050000000|4080000000|23.139999389648|1
2023-05-28 18:22:25|08814|40471|AIF|1.94B|1940000000|42.73|90850|-6.99|37|2023-08-10|15/06/2023||0.5116||196280000|42.729999542236|1|2023-05-04|15/03/2023|0.33|0.389|190820000|186330000|51.900001525879|1
2023-05-28 18:22:31|08815|24455|ARX|10.34B|10340000000|16.91|3249926|-11.09|40|2023-07-28|15/06/2023||0.4963||1120000000|16.909999847412|1|2023-05-04|15/03/2023|0.93|0.5103|461800000|1230000000|15.689999580383|1
2023-05-28 18:22:37|08816|991199|ATZ|4.05B|4050000000|36.64|426354|-1.69|28|2023-07-07|15/05/2023||0.356||492720000|36.639999389648|1|2023-05-02|15/02/2023|0.4|0.3543|637580000|588490000|43.880001068115|1
2023-05-28 18:22:43|08817|977762|AX_pa|2.91B|2910000000|25.09|9357|1.01|22|2022-08-04|15/06/2022|-0.2||91060000||24.5|1|2022-05-05|15/03/2022|1.9||93240000||24.879999160767|1
2023-05-28 18:22:50|08818|24445|ACOx|4.81B|4810000000|42.45|278993|-7.01|40|2023-07-27|15/06/2023||0.755||1230000000|42.450000762939|1|2023-04-27|15/03/2023|1.21|1.12|1360000000|1300000000|45.040000915527|1
2023-05-28 18:22:58|08819|24735|ATS|113.97M|113970000|59.28|207270|58.33|39|2023-05-18|15/03/2023|0.32|0.54|730800000|664370000|57.880001068115|1|2023-02-08|15/12/2022|0.32|0.45|647000000|507380000|53.700000762939|1
2023-05-28 18:23:03|08820|978804|ACB|253.17M|253170000|0.72|673651|-66.36|25|2023-09-26|15/03/2023||-0.12||72720000|0.72000002861023|1|2023-05-11|15/12/2022|-0.025|-0.0743|66000000|64450000|0.81000000238419|1
2023-05-28 18:23:09|08821|24750|BDGI|922.51M|922510000|26.76|47647|-8.29|29|2023-03-15|15/12/2022||0.2909||180150000|30.010000228882|1|2022-11-14|15/09/2022|0.42|0.42|163500000|166020000|31.139999389648|1
2023-05-28 18:23:16|08822|24477|BNS|80.04B|80040000000|66.8|4193338|-21.69|41|2023-08-29|15/07/2023||1.83||8440000000|66.800003051758|1|2023-05-24|15/04/2023|1.7|1.77|7930000000|8020000000|66.51000213623|1
2023-05-28 18:23:22|08823|24472|BIR|2.09B|2090000000|7.87|1822390|-31.39|40|2023-08-16|15/06/2023||0.0733||190000000|7.8699998855591|1|2023-05-10|15/03/2023|-0.16|0.0833|208650000|185900000|7.9699997901917|1
2023-05-28 18:23:29|08824|24467|BBDb|5.35B|5350000000|56.08|577037|83.87|36|2023-08-03|15/06/2023||0.2659||1670000000|56.080001831055|1|2023-04-27|15/03/2023|1.06|-0.1135|1450000000|1410000000|64.540000915527|1
2023-05-28 18:23:34|08825|42741|||||||39|2023-08-11|15/06/2023||0.1476||195950000|36.909999847412|1|2023-05-10|15/03/2023|0.41|0.4582|298000000|247680000|39.290000915527|1
2023-05-28 18:23:38|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|49.419998168945|1|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000|54.860000610352|1
2023-05-28 18:23:44|08827|24481|CAE|9.53B|9530000000|29.98|462805|-5.52|41|2023-08-09|15/06/2023||0.223||1040000000|29.979999542236|1|2023-05-31|15/03/2023||0.342||1190000000|29.979999542236|1
2023-05-28 18:23:51|08828|24795|CF|841.93M|841930000|9.63|362471|-4.84|39|2023-08-02|15/06/2023||0.295||449800000|9.6300001144409|1|2023-05-31|15/03/2023||0.2667||418770000|9.6300001144409|1
2023-05-28 18:23:56|08829|24497|CM|52.81B|52810000000|57.54|3765973|-16.83|36|2023-08-31|15/07/2023||1.72||5890000000|57.540000915527|1|2023-05-25|15/04/2023|1.7|1.63|5700000000|5700000000|55.639999389648|1
2023-05-28 18:24:02|08830|42760|CTC|10.03B|10030000000|311.13|227|-19.6|39|2023-08-10|15/06/2023||2.79||4320000000|311.13000488281|1|2023-05-11|15/03/2023|1|1.32|3710000000|3710000000|320|1
2023-05-28 18:24:08|08831|24509|CU|9.8B|9800000000|36.32|647343|-8.88|40|2023-07-27|15/06/2023||0.4632||899750000|36.319999694824|1|2023-04-27|15/03/2023|0.7323|0.7579|1130000000|1050000000|39.389999389648|1
2023-05-28 18:24:16|08832|24513|CWB|2.21B|2210000000|22.99|447063|-23.42|40|2023-08-31|15/07/2023||0.879||282200000|22.989999771118|1|2023-05-26|15/04/2023|0.74|0.7714|264410000|270320000|24.420000076294|1
2023-05-28 18:24:21|08833|24486|CFP|2.37B|2370000000|19.67|173463|-24.38|40|2023-07-27|15/06/2023||-0.3833||1400000000|19.670000076294|1|2023-05-03|15/03/2023|-1.2|-0.6658|1390000000|1250000000|20.309999465942|1
2023-05-28 18:24:27|08834|24503|CPX|5.25B|5250000000|44.91|419069|-0.09|40|2023-07-31|15/06/2023||0.9555||630240000|44.909999847412|1|2023-05-01|15/03/2023|2.38|1.21|1270000000|641760000|44.159999847412|1
2023-05-28 18:24:34|08835|24505|CS|3.75B|3750000000|5.4|2136515|10.43|36|2023-08-07|15/06/2023||0.04||378330000|5.4000000953674|1|2023-05-03|15/03/2023|0.02|0.0275|335600000|356160000|6.210000038147|1
2023-05-28 18:24:40|08836|42771|CJT|1.78B|1780000000|103.4|63759|-29.79|37|2023-08-02|15/06/2023||1.12||242770000|103.40000152588|1|2023-05-01|15/03/2023|0.97|1.11|231900000|237300000|101.90000152588|1
2023-05-28 18:24:46|08837|24781|CAS|1.15B|1150000000|11.41|182104|12.41|40|2023-08-10|15/06/2023||0.2278||1190000000|11.409999847412|1|2023-05-11|15/03/2023|0.32|0.186|1130000000|1120000000|11.5|1
2023-05-28 18:24:52|08838|24484|CCLb|11.66B|11660000000|65.61|263016|8.48|40|2023-08-10|15/06/2023||0.9157||1660000000|65.610000610352|1|2023-05-10|15/03/2023|0.94|0.8338|1650000000|1620000000|64.73999786377|1
2023-05-28 18:24:58|08839|24495|CLS|2.11B|2110000000|17.5|226541|25.81|40|2023-07-24|15/06/2023||0.6465||2470000000|17.5|1|2023-04-26|15/03/2023|0.6397|0.6153|2500000000|2440000000|15.479999542236|1
2023-05-28 18:25:05|08840|24512|CVE|43.29B|43290000000|22.69|6117874|-21.22|40|2023-07-27|15/06/2023||0.6497||15550000000|22.690000534058|1|2023-04-26|15/03/2023|0.32|0.2574|14190000000|13710000000|23.180000305176|1
2023-05-28 18:25:12|08841|24488|CG|1.51B|1510000000|6.91|1103202|-32.65|35|2023-08-03|15/06/2023||-0.0408||154160000|6.9099998474121|1|2023-05-15|15/03/2023|-0.24|-0.0564|227000000|161640000|8.9899997711182|1
2023-05-28 18:25:18|08842|42759|CGI|710.11M|710110000|34.04|2611|-7.02|15|2023-03-15|15/12/2022|3.58||10790000||33.5|1|2022-08-17|15/06/2022|-15.78||10040000||34.110000610352|1
2023-05-28 18:25:25|08843|24506|CSH_u|2.16B|2160000000|9.02|477782|-27.78|40|2023-08-10|15/06/2023||||257400000|9.0200004577637|1|2023-05-04|15/03/2023|0.2069||165820000|274900000|8.8699998855591|1
2023-05-28 18:25:31|08844|24483|CCA|2.92B|2920000000|65.91|123665|-37.91|40|2023-07-12|15/05/2023||2.01||736630000|65.910003662109|1|2023-04-13|15/02/2023|2.19|2.05|736650000|740520000|66.360000610352|1
2023-05-28 18:25:37|08845|24541|CIGI|5.62B|5620000000|128.41|71482|-14.18|40|2023-08-01|15/06/2023||1.76||1130000000|128.41000366211|1|2023-05-02|15/03/2023|0.86|1.39|965900000|975600000|142.30999755859|1
2023-05-28 18:25:44|08846|24510|CUF_u|2.14B|2140000000|11.74|1179860|0|35|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1
2023-05-28 18:25:50|08847|40463|CSU|56.98B|56980000000|2,688.93|32498|36.56|39|2023-08-03|15/06/2023||14.55||1990000000|2688.9299316406|1|2023-05-15|15/03/2023|13.4|12.84|1920000000|1760000000|2533.2399902344|1
2023-05-28 18:25:56|08848|1123081|CTS|706.87M|706870000|3.38|1110291|-55.47|24|2023-08-09|15/06/2023||0.1283||646570000|3.3800001144409|1|2023-05-09|15/03/2023|0.12|0.0794|678200000|631560000|3.539999961853|1
2023-05-28 18:26:02|08849|24493|CJRb|261.27M|261270000|1.31|917600|-70.23|33|2023-06-28|15/05/2023||0.1492||417120000|1.3099999427795|1|2023-04-13|15/02/2023|-0.08|-0.0483|343870000|344500000|1.6799999475479|1
2023-05-28 18:26:09|08850|24502|CPG|4.82B|4820000000|8.89|5310647|-20.55|40|2023-07-26|15/06/2023||0.4134||988000000|8.8900003433228|1|2023-05-12|15/03/2023|0.39|0.402|955100000|941150000|9.1300001144409|1
2023-05-28 18:26:14|08851|977870|CRT_u|3.59B|3590000000|15.26|123463|-12.25|29|2023-08-07|15/06/2023||||137120000|15.260000228882|1|2023-05-08|15/03/2023|0.265||137510000|135890000|15.630000114441|1
2023-05-28 18:26:21|08852|24856|DSG|8.93B|8930000000|104.94|122172|36.37|40|2023-09-06|15/07/2023||0.4567||186580000|104.94000244141|1|2023-05-31|15/04/2023||0.4463||180640000|104.94000244141|1
2023-05-28 18:26:25|08853|1162029|DCBO|1.45B|1450000000|44.01|42646|-0.36|11|2023-08-10|15/06/2023||0.0537||43060000|44.009998321533|1|2023-05-11|15/03/2023|0.09|0.0321|41460000|41390000|49.509998321533|1
2023-05-28 18:26:31|08854|24521|DOL|23.9B|23900000000|83.74|569176|17.27|41|2023-09-07|15/07/2023||0.7488||1340000000|83.73999786377|1|2023-06-07|15/04/2023||0.5908||1250000000|83.73999786377|1
2023-05-28 18:26:37|08855|42826|DIR_u|3.81B|3810000000|13.79|539284|-2.75|34|2023-08-08|15/06/2023||||110800000|13.789999961853|1|2023-05-02|15/03/2023|-0.06||81460000|102400000|14.800000190735|1
2023-05-28 18:26:44|08856|24515|D_u|721.36M|721360000|14.45|190599|-38.06|40|2023-08-10|15/06/2023||||49400000|14.449999809265|1|2023-05-04|15/03/2023|0.03||46700000|49500000|12.789999961853|1
2023-05-28 18:26:50|08857|24522|DPM|1.78B|1780000000|9.4|699346|20.2|28|2023-08-01|15/06/2023||0.2929||176530000|9.3999996185303|1|2023-05-03|15/03/2023|0.24|0.2131|155800000|166150000|10.310000419617|1
2023-05-28 18:26:56|08858|991134|ECN|749.63M|749630000|3.05|1531636|-49.84|20|2023-08-10|15/06/2023||0.0635||76000000|3.0499999523163|1|2023-05-15|15/03/2023|0.01|0.0245|47900000|57400000|3.1400001049042|1
2023-05-28 18:27:02|08859|40485|EFN|7.87B|7870000000|20.15|980567|43.62|39|2023-08-02|15/06/2023||0.3044||293820000|20.14999961853|1|2023-05-09|15/03/2023|0.31|0.2701|303960000|282500000|17.60000038147|1
2023-05-28 18:27:09|08860|24528|EMA|15.32B|15320000000|56.38|1270621|-10.96|40|2023-08-09|15/06/2023||0.6416||1730000000|56.380001068115|1|2023-05-12|15/03/2023|0.99|0.9414|2430000000|1980000000|58.459999084473|1
2023-05-28 18:27:16|08861|24529|EMPa|8.98B|8980000000|35.45|375706|-13.47|38|2023-09-14|15/07/2023||0.7617||8070000000|35.450000762939|1|2023-06-22|15/04/2023||0.6725||7600000000|35.450000762939|1
2023-05-28 18:27:21|08862|24524|EDR|809.1M|809100000|4.23|327766|-10.76|34|2023-08-08|15/06/2023||0.035||55220000|4.2300000190735|1|2023-05-10|15/03/2023|0.05|0.028|55460000|51850000|5.6199998855591|1
2023-05-28 18:27:28|08863|24531|ERF|4.27B|4270000000|19.97|750208|4.72|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2023-05-28 18:27:33|08864|951615|EQX|1.9B|1900000000|6.07|736970|-19.92|9|2020-11-09|15/09/2020|0.07|0.22||253330000|15.020000457764|1|2020-08-10|15/06/2020|0.11|0.12||205000000|16.39999961853|1
2023-05-28 18:27:41|08865|42842|EQB|2.49B|2490000000|66.02|77896|5.77|40|2023-08-09|15/06/2023||2.59||271350000|66.019996643066|1|2023-05-02|15/03/2023|2.62|2.44|264610000|249240000|61.479999542236|1
2023-05-28 18:27:46|08866|1096521|ERO|2.25B|2250000000|24.27|326586|55.08|15|2023-08-10|15/06/2023||0.3078||107840000|24.270000457764|1|2023-05-08|15/03/2023|0.24|0.2057|101000000|97600000|27.549999237061|1
2023-05-28 18:27:51|08867|40486|EIF|2.35B|2350000000|54.53|86745|18.34|40|2023-08-09|15/06/2023||0.9644||587750000|54.529998779297|1|2023-05-09|15/03/2023|0.27|0.21|526840000|488810000|52.819999694824|1
2023-05-28 18:27:57|08868|24543|FTT|5.51B|5510000000|36.92|320369|9.3|40|2023-08-09|15/06/2023||0.8433||2190000000|36.919998168945|1|2023-05-08|15/03/2023|0.89|0.6944|2140000000|1930000000|34.319999694824|1
2023-05-28 18:28:03|08869|24537|FM|20.99B|20990000000|30.58|2543019|-15.85|35|2023-02-13|15/12/2022||0.20||1793000000|25.940000534058|1|2022-10-25|15/09/2022||0.16||1735000000|24.510000228882|1
2023-05-28 18:28:10|08870|24544|FVI|1.29B|1290000000|4.45|682661|0.68|40|2023-08-09|15/06/2023||0.0133||170710000|4.4499998092651|1|2023-05-16|15/03/2023|0.05|0.0237|175700000|162250000|4.6999998092651|1
2023-05-28 18:28:16|08871|24538|FNV|38.08B|38080000000|198.4|371066|9.52|40|2023-08-09|15/06/2023||0.9199||337880000|198.39999389648|1|2023-05-02|15/03/2023|0.79|0.8041|276300000|293120000|208.86000061035|1
2023-05-28 18:28:21|08872|24689|WN|34.27M|34270000|164.94|145925|6.69|40|2023-07-28|15/06/2023||2.78||13960000000|164.94000244141|1|2023-05-09|15/03/2023|1.99|2.3|13130000000|13210000000|175.16999816895|1
2023-05-28 18:28:27|08873|40487|GEI|3.01B|3010000000|21.21|784952|-19.96|40|2023-08-08|15/06/2023||0.3777||2360000000|21.209999084473|1|2023-05-01|15/03/2023|0.6093|0.594|2370000000|2370000000|22.989999771118|1
2023-05-28 18:28:34|08874|24550|GIL|6.88B|6880000000|38.59|362088|-1.81|31|2023-08-03|15/06/2023||0.7658||852390000|38.590000152588|1|2023-05-03|15/03/2023|0.45|0.5151|702900000|702310000|43.990001678467|1
2023-05-28 18:28:40|08875|42830|GSY|1.76B|1760000000|106.22|67728|-5.04|39|2023-08-09|15/06/2023||3.31||303140000|106.2200012207|1|2023-05-09|15/03/2023|3.1|3.02|287300000|281890000|95.900001525879|1
2023-05-28 18:28:46|08876|24553|GWO|36.53B|36530000000|39.23|2500191|13.81|40|2023-08-08|15/06/2023||0.9043||1206000000|39.229999542236|1|2023-05-09|15/03/2023|0.87|0.8677|6340000000|1172000000|38.669998168945|1
2023-05-28 18:28:53|08877|24556|HR_u|2.9B|2900000000|10.21|560859|-25.16|38|2023-08-10|15/06/2023|||||10.210000038147|1|2023-05-12|15/03/2023|0.36||218300000||10.699999809265|1
2023-05-28 18:28:59|08878|24555|HCG|1.68B|1680000000|43.58|192448|45.66|40|2023-08-10|15/06/2023||1.32||147100000|43.580001831055|1|2023-05-10|15/03/2023|1.37|1.1|122420000|129870000|43.439998626709|1
2023-05-28 18:29:05|08879|24554|HBM|1.58B|1580000000|6.02|1483723|-18.76|41|2023-08-07|15/06/2023||0.205||450570000|6.0100002288818|1|2023-05-08|15/03/2023|0.00|0.0469|295220000|325490000|6.960000038147|1
2023-05-28 18:29:11|08880|960802|H|23.14B|23140000000|38.63|1081577|9.37|31|2023-08-08|15/06/2023||0.4288||1970000000|38.630001068115|1|2023-05-05|15/03/2023|0.47|0.4827|1060000000|2190000000|39.950000762939|1
2023-05-28 18:29:17|08881|24559|IAG|9.04B|9040000000|87.6|262322|35.21|41|2023-08-03|15/06/2023||2.41|||87.599998474121|1|2023-05-10|15/03/2023|2.08|2.19|1690000000||89.220001220703|1
2023-05-28 18:29:23|08882|24562|IMG|1.76B|1760000000|3.66|967307|27.53|40|2023-08-09|15/06/2023||-0.0174||239110000|3.6600000858307|1|2023-05-11|15/03/2023|0.05|-0.0316|226200000|220340000|4.4200000762939|1
2023-05-28 18:29:30|08883|24561|IGM|9.27B|9270000000|38.94|307301|1.72|40|2023-08-02|15/06/2023||0.9013||829690000|38.939998626709|1|2023-05-03|15/03/2023|0.87|0.874|754930000|832720000|40.459999084473|1
2023-05-28 18:29:37|08884|24956|INE|2.77B|2770000000|13.57|423041|-22.5|40|2023-08-15|15/06/2023||0.1161||269990000|13.569999694824|1|2023-05-09|15/03/2023|-0.0854|-0.0301|218330000|217270000|13.739999771118|1
2023-05-28 18:29:42|08885|24560|IFC|35.51B|35510000000|202.59|298998|12.41|40|2023-08-02|15/06/2023||3.24||5920000000|202.58999633789|1|2023-05-10|15/03/2023|3.06|2.94|4810000000|4860000000|200.75|1
2023-05-28 18:29:49|08886|24565|IPL|8.21B|8210000000|19.12|488974|0|35|2022-05-09|15/03/2022||0.28||663480000|19.120000839233|1|2022-02-23|15/12/2021||0.2861||574000000|19.120000839233|1
2023-05-28 18:29:56|08887|40491|ITP|2.40B|2400000000|40.48|353548|3.16|30|2022-11-14|15/09/2022||0.481||423000000|40.479999542236|1|2022-08-11|15/06/2022||0.46||417790000|40.479999542236|1
2023-05-28 18:30:02|08888|42920|IVN|12.84B|12840000000|10.68|1620299|7.34|37|2023-08-14|15/06/2023||0.1077||0.00|10.680000305176|1|2023-05-03|15/03/2023|0.07|0.0917|689120000|0.00|12.029999732971|1
2023-05-28 18:30:07|08889|1029161|JWEL|1.29B|1290000000|30.75|74554|-11.08|26|2023-08-10|15/06/2023||0.3494||162750000|30.75|1|2023-05-04|15/03/2023|0.21|0.1859|136730000|126940000|33.400001525879|1
2023-05-28 18:30:13|08890|980227|KNT|1.41B|1410000000|6|1021264|-32.51|26|2023-08-17|15/06/2023||0.0393||50040000|6|1|2023-05-15|15/03/2023|0.02|0.0117|40400000|39000000|6.289999961853|1
2023-05-28 18:30:20|08891|24570|KEY|7.02B|7020000000|30.65|763673|-9.1|40|2023-08-09|15/06/2023||0.4656||1810000000|30.64999961853|1|2023-05-09|15/03/2023|0.6|0.5099|1790000000|1800000000|31.129999160767|1
2023-05-28 18:30:25|08892|959119|KXS|5.34B|5340000000|188.82|58779|37.81|27|2023-08-03|15/06/2023||0.2598||106130000|188.82000732422|1|2023-05-03|15/03/2023|0.3998|0.351|101130000|101140000|185.16000366211|1
2023-05-28 18:30:32|08893|42810|KL|13.11B|13110000000|49.71|2151260|0|26|2022-08-03|15/06/2022||0.78||631210000|49.709999084473|1|2022-05-05|15/03/2022||0.785||631210000|49.709999084473|1
2023-05-28 18:30:38|08894|24573|LB|1.31B|1310000000|30.18|155155|-21.1|40|2023-08-30|15/07/2023||1.2||264610000|30.180000305176|1|2023-05-31|15/04/2023||1.12||255240000|30.180000305176|1
2023-05-28 18:30:45|08895|25014|LWRK|2.24B|2240000000|32.27|336107|83.14|37|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000|31.819999694824|1
2023-05-28 18:30:52|08896|24576|LNR|3.91B|3910000000|63.51|120316|20.12|40|2023-08-09|15/06/2023||1.91||2160000000|63.509998321533|1|2023-05-10|15/03/2023|1.98|1.74|2290000000|2100000000|65.050003051758|1
2023-05-28 18:30:58|08897|42940|LAC|4.59B|4590000000|28.81|582914|-19.48|16|2023-08-16|15/06/2023||-0.0523||52600000|28.809999465942|1|2023-05-15|15/03/2023|-0.04|-0.0632|91900000|91900000|28.989999771118|1
2023-05-28 18:31:04|08898|24572|L|38.7B|38700000000|120.85|439254|4.12|40|2023-07-26|15/06/2023||1.93||13660000000|120.84999847412|1|2023-05-03|15/03/2023|1.55|1.55|13000000000|13170000000|128.66000366211|1
2023-05-28 18:31:12|08899|24578|LUN|7.83B|7830000000|10.14|3386647|-8.24|37|2023-02-23|15/12/2022||0.11||757450000|8.3999996185303|1|2022-10-25|15/09/2022||0.11||683620000|6.8699998855591|1
2023-05-28 18:31:18|08900|24584|MFI|3.03B|3030000000|24.99|235146|-10.08|39|2023-08-03|15/06/2023||0.076||1260000000|24.989999771118|1|2023-05-11|15/03/2023|-0.12|-0.108|1170000000|1170000000|24.979999542236|1
2023-05-28 18:31:26|08901|25012|MRE|950.98M|950980000|11.83|251446|23.74|40|2023-08-08|15/06/2023||0.6789||1250000000|11.829999923706|1|2023-05-04|15/03/2023|0.54|0.5857|1300000000|1250000000|14.239999771118|1
2023-05-28 18:31:32|08902|24582|MEG|2.15M|2150000|21.53|2546511|-1.96|40|2023-07-27|15/06/2023||0.4469||1120000000|21.530000686646|1|2023-05-01|15/03/2023|0.28|0.3452|1480000000|1260000000|22.559999465942|1
2023-05-28 18:31:39|08903|24591|MX|3.87B|3870000000|56.81|149624|-11.87|40|2023-07-26|15/06/2023||0.7484||925240000|56.810001373291|1|2023-04-26|15/03/2023|1.11|0.9536|1040000000|953770000|59.169998168945|1
2023-05-28 18:31:45|08904|42985|MTY|1.43B|1430000000|58.64|36685|13.62|32|2023-07-14|15/05/2023||1.09||241400000|58.639999389648|1|2023-04-12|15/02/2023|0.75|0.7652|286000000|255800000|61.099998474121|1
2023-05-28 18:31:51|08905|24590|MTL|1.41B|1410000000|15.68|251822|26.45|40|2023-07-26|15/06/2023||0.29||490610000|15.680000305176|1|2023-04-27|15/03/2023|0.33|0.2225|497800000|486660000|14.050000190735|1
2023-05-28 18:31:58|08906|24592|NA|33.8B|33800000000|100.1|1848794|3.09|40|2023-08-30|15/07/2023||2.46||2740000000|100.09999847412|1|2023-05-31|15/04/2023||2.41||2640000000|100.09999847412|1
2023-05-28 18:32:04|08907|49233|NXE|2.52B|2520000000|5.18|990921|-16.45|28|2023-08-09|15/06/2023||-0.015|||5.1799998283386|1|2023-05-04|15/03/2023|-0.01|-0.015|||5.1100001335144|1
2023-05-28 18:32:11|08908|42990|NFI|706.17M|706170000|9.15|303806|-28.57|35|2023-08-09|15/06/2023||-0.5175||604730000|9.1499996185303|1|2023-05-04|15/03/2023|-0.49|-0.5862|524000000|516290000|8.039999961853|1
2023-05-28 18:32:17|08909|24600|NPI|7.51B|7510000000|29.76|776670|-23.36|40|2023-08-09|15/06/2023||0.2031||471690000|29.760000228882|1|2023-05-09|15/03/2023|0.27|0.53|621720000|659050000|32.119998931885|1
2023-05-28 18:32:23|08910|24606|OGC|2.01B|2010000000|2.84|1525831|-4.38|33|2022-10-27|15/09/2022||0.0327||283590000|2.0699999332428|1|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000|2.3900001049042|1
2023-05-28 18:32:30|08911|960813|OGI|189.95M|189950000|0.59|317157|-59.59|31|2023-07-26|15/05/2023||-0.0184||43390000|0.58999997377396|1|2023-04-11|15/02/2023|-0.021|-0.02|39490000|43640000|0.93999999761581|1
2023-05-28 18:32:36|08912|42743|OSK|1.19B|1190000000|3.1|1092039|-18.42|28|2023-08-15|15/06/2023||-0.0164||0.00|3.0999999046326|1|2023-05-29|15/03/2023|-0.02|-0.0149||0.00|3.0999999046326|1
2023-05-28 18:32:42|08913|40498|PXT|2.93B|2930000000|27.44|724321|2.58|33|2023-08-02|15/06/2023||1.22||418700000|27.440000534058|1|2023-05-10|15/03/2023|0.96|0.8387||404400000|28.229999542236|1
2023-05-28 18:32:48|08914|24618|PKI|5.88B|5880000000|33.5|572641|-8.47|40|2023-08-03|15/06/2023||0.6034||8080000000|33.5|1|2023-05-03|15/03/2023|0.64|0.2747|8160000000|8220000000|31.469999313354|1
2023-05-28 18:32:55|08915|24623|POW|23.63B|23630000000|35.44|3170703|-3.51|41|2023-08-10|15/06/2023||0.9325|||35.439998626709|1|2023-05-03|15/03/2023|0.77|0.9327|5040000000||36.360000610352|1
2023-05-28 18:33:01|08916|943642|PSK|5.5B|5500000000|23.01|523358|20.79|34|2023-07-17|15/06/2023||0.2447||120000000|23.010000228882|1|2023-04-17|15/03/2023|0.24|0.2646|126100000|124000000|22.180000305176|1
2023-05-28 18:33:08|08917|25066|PBH|4.5B|4500000000|100.78|50890|-1.65|41|2023-08-15|15/06/2023||1.4||1660000000|100.7799987793|1|2023-05-15|15/03/2023|0.64|0.74|1430000000|1380000000|99.550003051758|1
2023-05-28 18:33:13|08918|25099|PVG|3.61B|3610000000|19.15|837488|0|29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2023-05-28 18:33:21|08919|24632|QBRb|7.6B|7600000000|32.74|596957|13.17|41|2023-08-10|15/06/2023||0.71||1410000000|32.740001678467|1|2023-05-11|15/03/2023|0.59|0.5867|1120000000|1100000000|33.819999694824|1
2023-05-28 18:33:27|08920|1029163|REAL|386.3M|386300000|5.31|118630|-3.28|21|2023-08-10|15/06/2023||-0.0133||10700000|5.3099999427795|1|2023-04-28|15/03/2023|-0.03|-0.0433|9900000|8800000|4.4000000953674|1
2023-05-28 18:33:35|08921|43058|RCH|2.45B|2450000000|43.84|63325|18.49|31|2023-07-06|15/05/2023||0.67||479110000|43.840000152588|1|2023-04-06|15/02/2023|0.4|0.39|403000000|388140000|36.759998321533|1
2023-05-28 18:33:42|08922|24642|RUS|2.2B|2200000000|35.26|302287|11.76|40|2023-08-10|15/06/2023||1.22||1220000000|35.259998321533|1|2023-05-08|15/03/2023|1.19|0.9725|1190000000|1180000000|33.909999847412|1
2023-05-28 18:33:48|08923|24645|SAP|14.91B|14910000000|35.35|380321|39.23|41|2023-08-11|15/06/2023||0.46||4520000000|35.349998474121|1|2023-06-08|15/03/2023||0.4114||4400000000|35.349998474121|1
2023-05-28 18:33:54|08924|25146|SEA|1.51B|1510000000|18.35|59791|-0.11|38|2023-08-11|15/06/2023||-0.0653||0.00|18.35000038147|1|2023-05-17|15/03/2023|-0.13|-0.0853|0.00|0.00|19.059999465942|1
2023-05-28 18:34:01|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|12.51|40|2023-06-29|15/05/2023||0.385||1340000000|40.479999542236|1|2023-04-17|15/02/2023||0.375||1360000000|40.479999542236|1
2023-05-28 18:34:08|08926|24988|SIA|826.41M|826410000|11.33|236646|-17.42|40|2023-08-09|15/06/2023|||||11.329999923706|1|2023-05-11|15/03/2023|-0.0047||199610000||11.159999847412|1
2023-05-28 18:34:14|08927|24659|SVM|727.25M|727250000|4.11|260948|11.99|39|2023-08-10|15/06/2023||0.0725||62940000|4.1100001335144|1|2023-05-25|15/03/2023|0.00|0.032|34150000|33810000|4.5500001907349|1
2023-05-28 18:34:19|08928|978638|SIL|1.27B|1270000000|8.64|353502|-10|24|2023-03-23|15/12/2022||0.12||20000000|9.0600004196167|1|2022-11-14|15/09/2022||-0.04||13000000|8.8100004196167|1
2023-05-28 18:34:25|08929|978227|ZZZ|904.17M|904170000|26.03|73780|-2.76|29|2023-08-02|15/06/2023||0.544||226740000|26.030000686646|1|2023-05-08|15/03/2023|0.37|0.36|206500000|194650000|23.729999542236|1
2023-05-28 18:34:31|08930|24654|SNC|5.67B|5670000000|32.27|327965|24.88|40|2023-08-03|15/06/2023||0.3022||1890000000|32.270000457764|1|2023-05-09|15/03/2023|0.32|0.2644|2020000000|1870000000|31.979999542236|1
2023-05-28 18:34:37|08931|958361|TOY|3.66B|3660000000|35.6|83842|-20.62|27|2023-08-02|15/06/2023||0.3067||426890000|35.599998474121|1|2023-05-03|15/03/2023|0.12|-0.0357|271400000|241400000|38.779998779297|1
2023-05-28 18:34:43|08932|24657|STN|8.78B|8780000000|79.03|301570|37.32|41|2023-08-08|15/06/2023||0.9353||1220000000|79.029998779297|1|2023-05-10|15/03/2023|0.73|0.7193|1230000000|1160000000|82.050003051758|1
2023-05-28 18:34:49|08933|1055997|STLC|2.4B|2400000000|43.56|191994|15.49|26|2023-08-16|15/06/2023||3.02||913400000|43.560001373291|1|2023-05-10|15/03/2023|0.18|0.54|687000000|691680000|47.909999847412|1
2023-05-28 18:34:55|08934|43085|SJ|3.51B|3510000000|60.08|121753|68.39|38|2023-08-09|15/06/2023||1.52||957190000|60.080001831055|1|2023-05-10|15/03/2023|1.03|0.766|710000000|706940000|55.040000915527|1
2023-05-28 18:35:03|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|22.1|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2023-05-28 18:35:09|08936|24651|SLF|39.28B|39280000000|66.95|2322621|5.63|41|2023-08-08|15/06/2023||1.56|||66.949996948242|1|2023-05-11|15/03/2023|1.52|1.51|7150000000||64.709999084473|1
2023-05-28 18:35:15|08937|31160|SOY|1.11B|1110000000|9.65|80187|-7.66|40|2023-08-09|15/06/2023||-0.012||253200000|9.6499996185303|1|2023-05-10|15/03/2023|0.05|-0.02|223880000|232050000|10.760000228882|1
2023-05-28 18:35:21|08938|24655|SPB|2.03B|2030000000|10.12|606735|-18.98|40|2023-08-09|15/06/2023||-0.1325||763670000|10.119999885559|1|2023-05-09|15/03/2023|0.63|0.538|1260000000|1560000000|9.5|1
2023-05-28 18:35:28|08939|24671|TFII|866.25K|866250|148.09|216780|43.14|40|2023-07-27|15/06/2023||1.86||1970000000|148.08999633789|1|2023-04-25|15/03/2023|1.33|1.47|1850000000|1950000000|161.63999938965|1
2023-05-28 18:35:35|08940|24692|X|8.15B|8150000000|146.44|132889|6.26|40|2023-08-09|15/06/2023||1.88||301180000|146.44000244141|1|2023-05-01|15/03/2023|1.85|1.76|299100000|286990000|137.2200012207|1
2023-05-28 18:35:41|08941|25220|TXG|1.72B|1720000000|20.01|367583|55|33|2023-08-10|15/06/2023||0.42|||20.010000228882|1|2023-05-10|15/03/2023|0.58|0.4412|228800000|227000000|25.270000457764|1
2023-05-28 18:35:47|08942|24675|TIH|8.82B|8820000000|107.15|119008|-3.05|40|2023-07-25|15/06/2023||1.42||1170000000|107.15000152588|1|2023-04-27|15/03/2023|1.16|0.8438|1060000000|948260000|108.80999755859|1
2023-05-28 18:35:53|08943|24668|TD|143.88B|143880000000|78.26|7293349|-18.47|41|2023-08-24|15/07/2023||2.1||12700000000|78.26000213623|1|2023-05-25|15/04/2023|1.94|2.08|12540000000|12350000000|81.180000305176|1
2023-05-28 18:36:00|08944|24678|TOU|20.16B|20160000000|59.44|3245564|-23.66|40|2023-08-02|15/06/2023||1.36||1640000000|59.439998626709|1|2023-05-03|15/03/2023|0.73|2.03|2020000000|2010000000|58.630001068115|1
2023-05-28 18:36:07|08945|43104|RNW|3.41B|3410000000|12.77|469618|-27.03|33|2023-08-03|15/06/2023||0.1784||125880000|12.770000457764|1|2023-05-05|15/03/2023|0.17|0.2074|119000000|140250000|12.630000114441|1
2023-05-28 18:36:13|08946|1011025|TSU|1.56B|1560000000|33.93|119705|0.03|26|2023-08-10|15/06/2023||0.6175||728560000|33.930000305176|1|2023-05-11|15/03/2023|0.3|0.394|639100000|614700000|33.520000457764|1
2023-05-28 18:36:20|08947|24566|TRQ|8.65B|8650000000|42.99|720276|21|33|2023-03-16|15/12/2022||0.06||265470000|42.990001678467|1|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000|41.869998931885|1
2023-05-28 18:36:26|08948|24682|VET|2.6B|2600000000|15.73|1191817|-43.68|41|2023-07-31|15/06/2023||0.51||560100000|15.729999542236|1|2023-05-03|15/03/2023|2.34|0.5867|552700000|551050000|15.880000114441|1
2023-05-28 18:36:32|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|8.1199998855591|1|2022-05-18|15/03/2022||-0.0017||70640000|8.1199998855591|1
2023-05-28 18:36:39|08950|976223|WELL|1.08B|1080000000|4.59|1248413|20.79|25|2023-08-10|15/06/2023||0.057||169470000|4.5900001525879|1|2023-05-12|15/03/2023|0.06|0.0565|169430000|159780000|5.3000001907349|1
2023-05-28 18:36:46|08951|43141|WDO|1.13B|1130000000|7.67|605385|-35.82|33|2023-08-09|15/06/2023||-0.008||68000000|7.6700000762939|1|2023-05-10|15/03/2023|0.02|0.0288|76700000|71500000|9.2200002670288|1
2023-05-28 18:36:54|08952|24686|WFG|8.12B|8120000000|97.15|198080|-15.97|38|2023-02-13|15/12/2022||-0.21||2311000000|113.9700012207|1|2022-10-26|15/09/2022||2.27||2569000000|100.48000335693|1
2023-05-28 18:37:01|08953|25241|WCP|5.84B|5840000000|9.65|1971373|-12.43|40|2023-07-26|15/06/2023||0.2805|||9.6499996185303|1|2023-04-26|15/03/2023|0.43|0.2967|883700000||10.689999580383|1
2023-05-28 18:37:07|08954|43147|WPK|2.9B|2900000000|44.57|39885|8.97|35|2023-07-27|15/06/2023||0.57||323640000|44.569999694824|1|2023-04-25|15/03/2023|0.6|0.5233|304520000|295430000|42.060001373291|1
2023-05-28 18:37:13|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1
2023-05-28 18:37:20|08956|24919|WSP|21.6B|21600000000|173.36|264437|25.35|40|2023-08-09|15/06/2023||1.52||2580000000|173.36000061035|1|2023-05-10|15/03/2023|1.37|1.31|2670000000|2520000000|179.38999938965|1
2023-05-28 18:37:26|08957|951635|WEED|636.2M|636200000|1.2|1430501|-80.49|33|2023-08-09|15/06/2023||-0.178||102670000|1.2000000476837|1|2023-05-30|15/03/2023||-0.2054||97860000|1.2000000476837|1
2023-05-28 18:37:32|08958|1055210|GOLD|29.83B|29830000000|16.99|17220438|-17.52|28|2023-08-14|15/06/2023||0.2109||2940000000|23.139999389648|1|2023-05-03|15/03/2023|0.14|0.1171|2640000000|2600000000|26.969999313354|1
2023-05-28 18:37:39|08959|24589|MRU|17.1B|17100000000|73.51|448850|5.21|40|2023-08-16|15/06/2023||1.28||6190000000|73.51000213623|1|2023-04-19|15/03/2023|0.96|0.9356|4550000000|4550000000|74.809997558594|1
2023-05-28 18:37:45|08960|24473|BMO|80.7B|80700000000|114.74|2517564|-15.95|41|2023-08-29|15/07/2023||3.29||8510000000|114.73999786377|1|2023-05-24|15/04/2023|2.93|3.19|7860000000|8060000000|117.43000030518|1
2023-05-28 18:37:51|08961|24453|AQN|7.77B|7770000000|11.28|3358323|-38.93|39|2023-08-10|15/06/2023||0.1202||624930000|11.279999732971|1|2023-05-11|15/03/2023|0.17|0.1642|778600000|733590000|11.930000305176|1
2023-05-28 18:37:57|08962|24469|BCE|56.44B|56440000000|61.87|2230460|-10.1|41|2023-08-03|15/06/2023||0.8402||6050000000|61.869998931885|1|2023-05-04|15/03/2023|0.85|0.7792|6050000000|5990000000|65.379997253418|1
2023-05-28 18:38:04|08963|24520|DML|1.19B|1190000000|1.06|1182550|-10.13|40|2023-08-09|15/06/2023||-0.01|||1.4199999570847|1|2023-05-11|15/03/2023|0.00|-0.01|1080000||1.5099999904633|1
2023-05-28 18:38:10|08964|25153|SII|1.12B|1120000000|45.61|43639|-2.33|40|2023-08-11|15/06/2023||0.36||50420000|45.610000610352|1|2023-05-05|15/03/2023|0.3|0.34|35500000|41200000|47.509998321533|1
2023-05-28 18:38:16|08965|1055247|YRI|417.15M|417150000|7.89|2029801|19.91|24|2023-02-15|15/12/2022||0.06||462630000|7.4400000572205|1|2022-10-27|15/09/2022||0.04||430360000|6.3499999046326|1
2023-05-28 18:38:23|08966|24498|CNQ|83.11B|83110000000|75.82|6231701|-10.79|41|2023-08-03|15/06/2023||1.45||6640000000|75.819999694824|1|2023-05-04|15/03/2023|1.69|1.65|8630000000|8630000000|76.440002441406|1
2023-05-28 18:38:28|08967|1164007|DND|895.02M|895020000|16.09|150256|-26.63|18|2023-09-26|15/06/2023||-0.0246||113770000|16.090000152588|1|2023-05-10|15/03/2023|-0.63|-0.11|104100000|108290000|15.60000038147|1
2023-05-28 18:38:35|08968|42839|ENGH|2.12B|2120000000|38.42|67616|13.37|37|2023-09-07|15/07/2023||0.3133||110920000|38.419998168945|1|2023-06-08|15/04/2023||0.3175||111250000|38.419998168945|1
2023-05-28 18:39:40|08969|24536|FFH|24.99B|24990000000|992.42|37969|42.59|12|2023-08-03|15/06/2023||29.82||7920000000|992.41998291016|1|2023-05-11|15/03/2023|49.38|41.44|7140000000|7010000000|925.79998779297|1
2023-05-28 18:39:47|08970|24952|IFP|1.08B|1080000000|20.95|212233|-36.92|39|2023-08-03|15/06/2023||0.1417||894330000|20.950000762939|1|2023-05-04|15/03/2023|-0.5939|-0.475|829880000|779030000|21.239999771118|1
2023-05-28 18:39:53|08971|24575|LIF|1.96B|1960000000|30.56|332812|-9.05|40|2023-08-02|15/06/2023||0.9967|||30.559999465942|1|2023-05-04|15/03/2023|0.68|1|47200000|2900000|29.290000915527|1
2023-05-28 18:39:59|08972|1123415|LSPD|2.64B|2640000000|17.44|922038|-47.09|15|2023-08-03|15/06/2023||0.002||198130000|17.440000534058|1|2023-05-18|15/03/2023|0.00|-0.0309|184230000|183920000|20|1
2023-05-28 18:40:04|08973|1166355|NVEI|6B|6000000000|43.27|346860|-33.83|13|2023-08-08|15/06/2023||0.4571||305580000|43.270000457764|1|2023-05-10|15/03/2023|0.44|0.4421|256500000|253240000|56.729999542236|1
2023-05-28 18:40:11|08974|24605|ONEX|5.03B|5030000000|62.2|234911|-17.39|39|2023-08-10|15/06/2023|||||62.200000762939|1|2023-05-12|15/03/2023|-2.87||||62.509998321533|1
2023-05-28 18:40:18|08975|24608|OTEX|15.19B|15190000000|56.77|798049|12.55|40|2023-08-03|15/06/2023||1.26||1980000000|56.770000457764|1|2023-05-04|15/03/2023|0.981|0.6167|1670000000|1600000000|51.169998168945|1
2023-05-28 18:40:24|08976|24680|TRP|55.34B|55340000000|54.11|6379527|-26.01|41|2023-08-03|15/06/2023||0.9555||3680000000|54.110000610352|1|2023-04-28|15/03/2023|1.21|1.17|3930000000|3930000000|55.130001068115|1
2023-05-28 18:40:30|08977|24603|NWC|1.82B|1820000000|38.25|130104|7.44|28|2023-09-06|15/07/2023||0.74||597520000|38.25|1|2023-06-14|15/04/2023||0.67||569760000|38.25|1
2023-05-28 18:40:37|08978|24679|TRI|79.66B|79660000000|169.14|314142|34.68|41|2023-08-03|15/06/2023||1.03||2250000000|169.13999938965|1|2023-05-02|15/03/2023|1.12|1.07|2370000000|2350000000|179.07000732422|1
2023-05-28 18:40:43|08979|43109|TCN|2.94B|2940000000|10.81|654057|-30.75|34|2023-08-09|15/06/2023||0.1||113020000|10.810000419617|1|2023-05-09|15/03/2023|0.08|0.1|110870000|110340000|10.829999923706|1
2023-05-28 19:09:12|08979|43109|TCN|2.94B|2940000000|10.81|654057|-30.75|34|2023-08-09|15/06/2023||0.1||113020000|10.810000419617|1|2023-05-09|15/03/2023|0.08|0.1|110870000|110340000|10.829999923706|1
2023-05-28 19:09:18|08980|24691|WTE|1.96B|1960000000|31.34|94412|-15.71|40|2023-08-10|15/06/2023||0.436||88300000|31.340000152588|1|2023-05-05|15/03/2023|0.53|0.4314|96720000|90790000|26.540000915527|1
2023-05-28 19:09:24|08981|998086|GOOS|1.66B|1660000000|16.03|1399951|-21.54|27|2023-08-10|15/06/2023||-0.6761||77350000|21.799999237061|1|2023-05-18|15/03/2023|0.14|0.066|293200000|257060000|27.489999771118|1
2023-05-28 19:09:30|08982|1055239|BB|4.15B|4150000000|5.23|1689491|-14.75|27|2023-06-22|15/05/2023||-0.0833||212020000|7.1100001335144|1|2023-03-30|15/02/2023|-0.0271|-0.1055|204360000|210210000|5.3899998664856|1
2023-05-28 19:09:36|08983|24470|BEI_u|2.99B|2990000000|59.53|104279|16.47|40|2023-08-16|15/06/2023||||132700000|59.529998779297|1|2023-05-09|15/03/2023|4.84||130500000|131200000|59.709999084473|1
2023-05-28 19:09:42|08984|24777|BYD|5.27B|5270000000|245.4|40352|69.52|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792430000|202.58999633789|1
2023-05-28 19:09:48|08985|985736|BBU_u|5.53B|5530000000|25.8|72966|-15.99|28|2023-08-04|15/06/2023||-0.1758||4330000000|25.799999237061|1|2023-05-05|15/03/2023|0.0684|-0.1931|13760000000|4330000000|22.090000152588|1
2023-05-28 19:09:54|08986|42747|BIP_u|22.97B|22970000000|49.38|342590|-4.06|39|2023-08-03|15/06/2023||0.2277||1500000000|49.380001068115|1|2023-05-03|15/03/2023|-0.0954|0.2565|5750000000|1490000000|46.569999694824|1
2023-05-28 19:09:58|08987|1177000|BPYP_pa|||20.6|6275|-25.09}|0||
2023-05-28 19:10:02|08988|977801|BEP_pg|20.02B|20020000000|21.51|3944|-17.43|0||
2023-05-28 19:10:08|08989|24482|CAR_u|8.19B|8190000000|48.44|351336|-0.88|40|2023-08-10|15/06/2023||||260200000|48.439998626709|1|2023-05-12|15/03/2023|-0.6||260950000|257800000|49.450000762939|1
2023-05-28 19:10:14|08990|1055219|CNR|103.23B|103230000000|113.97|1293273|6.93|28|2023-07-25|15/06/2023||1.97||4330000000|155.16000366211|1|2023-04-24|15/03/2023|1.82|1.72|4310000000|4250000000|166.5299987793|1
2023-05-28 19:10:20|08991|24501|CP|97.69B|97690000000|77.05|1281126|15.77|35|2023-07-26|15/06/2023||1.13||2870000000|104.91999816895|1|2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000|108.12000274658|1
2023-05-28 19:10:27|08992|42784|CHP_u|9.96B|9960000000|13.76|323134|-7.96|35|2023-07-19|15/06/2023|||||13.760000228882|1|2023-04-24|15/03/2023|0.374||346620000||14.779999732971|1
2023-05-28 19:10:33|08993|24822|CRR_u|2.65B|2650000000|14.81|150475|-14.34|32|2023-08-09|15/06/2023|||||14.810000419617|1|2023-05-10|15/03/2023|-0.08||107550000|103840000|15.069999694824|1
2023-05-28 19:10:40|08994|24527|ELD|2.56B|2560000000|13.86|468605|33.27|39|2023-07-27|15/06/2023||0.11||272240000|13.859999656677|1|2023-04-27|15/03/2023|0.11|0.043|229350000|231750000|14.25|1
2023-05-28 19:10:46|08995|24534|FCR_u|3.17B|3170000000|14.91|481293|-4.42|40|2023-08-09|15/06/2023||||171000000|14.909999847412|1|2023-05-02|15/03/2023|0.23||176000000|174900000|15.770000457764|1
2023-05-28 19:10:52|08996|953907|FSV|8.78B|8780000000|197.15|64873|23.2|33|2023-07-26|15/06/2023||1.28||1050000000|197.14999389648|1|2023-04-26|15/03/2023|0.85|0.8057|1020000000|965550000|195.0299987793|1
2023-05-28 19:10:58|08997|24564|IMO|37.38B|37380000000|46.99|968220|-9.94|41|2023-07-28|15/06/2023||1.8||14420000000|63.990001678467|1|2023-04-28|15/03/2023|2.13|1.93|12120000000|14720000000|69.5|1
2023-05-28 19:11:04|08998|40490|IIP_u|1.91B|1910000000|13.13|284137|-3.31|37|2023-08-15|15/06/2023||||59500000|13.130000114441|1|2023-05-09|15/03/2023|0.57||57740000|58100000|13.090000152588|1
2023-05-28 19:11:10|08999|24969|KMP_u|2.09B|2090000000|17.27|248376|-9.3|40|2023-08-09|15/06/2023||||88400000|17.270000457764|1|2023-05-03|15/03/2023|0.71||84900000|85450000|16.709999084473|1
2023-05-28 19:11:17|09000|1055235|MFC|47.13B|47130000000|18.74|8501260|10.23|28|2023-08-09|15/06/2023||0.8175||1897000000|25.530000686646|1|2023-05-10|15/03/2023|0.79|0.7972|7320000000|1883000000|26.64999961853|1
2023-05-28 19:11:23|09001|25045|NWH_u|1.85B|1850000000|7.6|840564|-42.21|40|2023-08-10|15/06/2023||||142000000|7.5999999046326|1|2023-05-12|15/03/2023|-0.3953||135320000|130000000|7.9400000572205|1
2023-05-28 19:11:29|09002|941685|OR|3.87B|3870000000|20.93|470363|41.42|34|2023-08-08|15/06/2023||0.1367||58930000|20.930000305176|1|2023-05-10|15/03/2023|0.18|0.1316|59590000|58430000|23.200000762939|1
2023-05-28 19:11:35|09003|24624|PPL|23.07B|23070000000|41.91|2446496|-18.26|40|2023-08-03|15/06/2023||0.6084||2430000000|41.909999847412|1|2023-05-04|15/03/2023|0.61|0.6691|2300000000|2420000000|42.939998626709|1
2023-05-28 19:11:42|09004|24468|PRMW|2.88B|2880000000|13.29|74674|-1.04|44|2023-08-10|15/06/2023||0.2043||586320000|18.120000839233|1|2023-05-04|15/03/2023|0.09|0.0849|546500000|532270000|20.809999465942|1
2023-05-28 19:11:48|09005|31157|RBA|13.21B|13210000000|73.04|597584|-2.85|36|2023-08-10|15/06/2023||0.6643||1040000000|73.040000915527|1|2023-05-10|15/03/2023|0.57|0.4851|512400000|432220000|77.339996337891|1
2023-05-28 19:11:54|09006|24514|SRU_u|4.4B|4400000000|25.55|249558|-13.1|36|2023-08-10|15/06/2023||||207100000|25.549999237061|1|2023-05-10|15/03/2023|0.63||210590000|214100000|25.670000076294|1
2023-05-28 19:11:59|09007|976225|TECKa|26.87B|26870000000|52.34|6745|-8.18|30|2023-07-27|15/06/2023||1.53||4000000000|52.345001220703|1|2023-04-26|15/03/2023|1.78|1.85|3790000000|4090000000|96|1
2023-05-28 19:12:06|09008|24662|T|38.11B|38110000000|26.34|2162388|-16.35|40|2023-08-04|15/06/2023||0.2557||5010000000|26.340000152588|1|2023-05-04|15/03/2023|0.27|0.2596|4930000000|4900000000|28.659999847412|1
2023-05-28 19:12:14|09009|24663|TA|3.39B|3390000000|12.88|584423|-11.72|41|2023-08-04|15/06/2023||0.0634||493300000|12.880000114441|1|2023-05-05|15/03/2023|1.1|0.2359|1090000000|632600000|12.449999809265|1
2023-05-28 19:12:19|09010|24665|||||||40|2023-09-06|15/07/2023||0.515||755980000|14.430000305176|1|2023-06-07|15/04/2023||0.36||722280000|14.430000305176|1
2023-05-28 19:12:25|09011|24446|AEM|34.28B|34280000000|51.01|1866957|1.02|36|2023-07-26|15/06/2023||0.7005||2310000000|69.449996948242|1|2023-04-27|15/03/2023|0.7867|0.6366|2050000000|2000000000|76.279998779297|1
2023-05-28 19:12:32|09012|24480|BTO|6.6B|6600000000|5.10|3487053|-0.78|35|2023-08-08|15/06/2023||0.0649||438310000|5.0999999046326|1|2023-05-09|15/03/2023|0.1|0.0709|473560000|432670000|5.4899997711182|1
2023-05-28 19:12:39|09013|31094|BLDP|1.75B|1750000000|4.3|743257|-41.27|33|2023-08-02|15/06/2023||-0.1741||22910000|5.8499999046326|1|2023-05-10|15/03/2023|-0.1471|-0.1728|17780000|25710000|5.8899998664856|1
2023-05-28 19:12:46|09014|24683|BHC|4.03B|4030000000|8.14|480239|-11.86|35|2023-08-08|15/06/2023||0.7483||2040000000|11.069999694824|1|2023-05-04|15/03/2023|0.55|0.6457|1940000000|1960000000|10.039999961853|1
2023-05-28 19:12:53|09015|42751|DOO|7.87B|7870000000|73.51|185223|0.2|40|2023-08-31|15/07/2023||3.17||2750000000|100.09999847412|1|2023-06-01|15/04/2023||2.32||2340000000|100.09999847412|1
2023-05-28 19:12:58|09016|1055217|CCO|16.13B|16130000000|37.25|1029264|16.01|28|2023-08-02|15/06/2023||0.142||480920000|37.25|1|2023-04-28|15/03/2023|0.27|0.252|687000000|699810000|36.209999084473|1
2023-05-28 19:13:04|09017|24492|CIX|2.43B|2430000000|13.17|927783|-16.91|40|2023-08-10|15/06/2023||0.7925||573300000|13.170000076294|1|2023-05-11|15/03/2023|0.74|0.7745|637820000|669880000|12.5|1
2023-05-28 19:13:10|09018|962584|CRON|906.34M|906340000|2.38|242382|-38.5|26|2023-08-10|15/06/2023||-0.0333||23560000|2.3800001144409|1|2023-05-09|15/03/2023|-0.05|-0.04|20140000|24060000|2.6199998855591|1
2023-05-28 19:13:16|09019|1055225|ENB|98.91B|98910000000|35.88|7638662|-16.89|28|2023-08-04|15/06/2023||0.6975||11680000000|48.849998474121|1|2023-05-05|15/03/2023|0.85|0.8423|12080000000|13530000000|53.180000305176|1
2023-05-28 19:13:22|09020|24539|FR|2.18B|2180000000|7.82|848253|-26.78|31|2023-08-14|15/06/2023||0.0333||162000000|7.8200001716614|1|2023-05-04|15/03/2023|0.00|-0.0126|156950000|145690000|9.4499998092651|1
2023-05-28 19:13:28|09021|1159533|GFL|18.4B|18400000000|49.85|322079|27.62|19|2023-07-26|15/06/2023||0.2249||1970000000|49.849998474121|1|2023-04-27|15/03/2023|0.08|-0.0411|1800000000|1680000000|45.619998931885|1
2023-05-28 19:13:35|09022|1055232|K|7.93B|7930000000|6.46|3570973|11.57|28|2023-08-02|15/06/2023||0.0987||1360000000|6.460000038147|1|2023-05-09|15/03/2023|0.0936|0.0583|1240000000|1270000000|7.1199998855591|1
2023-05-28 19:13:41|09023|24990|MAG|1.64B|1640000000|11.68|287333|-15.91|33|2023-08-14|15/06/2023||0.1599||0.00|15.909999847412|1|2023-05-10|15/03/2023|0.05|0.065|51480000|51000000|17.719999313354|1
2023-05-28 19:13:47|09024|24586|MG|20.08B|20080000000|51.55|939029|-13.76|36|2023-08-10|15/06/2023||1.6||13830000000|70.180000305176|1|2023-05-05|15/03/2023|1.49|1.18|14340000000|13350000000|67.98999786377|1
2023-05-28 19:13:54|09025|24598|NGD|1.05B|1050000000|1.15|1394487|-8.33|40|2023-08-03|15/06/2023||0.0132||172010000|1.539999961853|1|2023-04-26|15/03/2023|0.03|0.0167|201600000|191710000|1.7400000095367|1
2023-05-28 19:14:01|09026|24597|NG|2.41B|2410000000|5.24|140666|-1.77|40|2023-06-27|15/05/2023||-0.0273|||7.210000038147|1|2023-04-04|15/02/2023|-0.0404|-0.0272|||8.539999961853|1
2023-05-28 19:14:06|09027|1057244|NTR|37.76B|37760000000|76.11|1236595|-37.39|24|2023-08-02|15/06/2023||4.04||15440000000|76.110000610352|1|2023-05-10|15/03/2023|1.5|1.95|7960000000|8560000000|85.370002746582|1
2023-05-28 19:14:12|09028|24609|PAAS|27.06M|27060000|20.22|1127319|-30.01|36|2023-08-09|15/06/2023||0.0954||545900000|20.219999313354|1|2023-05-10|15/03/2023|0.1|0.0247|390300000|358330000|23.969999313354|1
2023-05-28 19:14:18|09029|943641|QSR|45.06B|45060000000|99.69|888291|53.25|35|2023-08-03|15/06/2023||1.03||2360000000|99.690002441406|1|2023-05-02|15/03/2023|1.02|0.8594|2170000000|2110000000|95.620002746582|1
2023-05-28 19:14:23|09030|1055240|RY|171.08B|171080000000|90.41|4439044|-6.01|28|2023-08-24|15/07/2023||2.81||13190000000|123.08000183105|1|2023-05-25|15/04/2023|2.65|2.79|13520000000|12860000000|123.75|1
2023-05-28 19:14:30|09031|25177|SSL|2.08B|2080000000|6.97|533677|-17.71|27|2023-08-03|15/06/2023||0.025||39940000|6.9699997901917|1|2023-05-10|15/03/2023|0.05|0.029|44000000|45400000|8.0299997329712|1
2023-05-28 19:14:35|09032|25152|SHOP|103.19B|103190000000|80.69|3808881|71.94|28|2023-08-02|15/06/2023||0.0646||1620000000|80.690002441406|1|2023-05-04|15/03/2023|0.01|-0.0402|1510000000|1430000000|63.049999237061|1
2023-05-28 19:14:43|09033|24656|SSRM|4.07B|4070000000|14.58|354088|-21.24|36|2023-08-02|15/06/2023||0.1762||423870000|19.840000152588|1|2023-05-04|15/03/2023|0.1359|0.0228|427500000|388550000|20.930000305176|1
2023-05-28 19:15:48|09034|1055242|SU|50.89B|50890000000|28.54|10677809|-24.78|12|2023-07-26|15/06/2023||1.37||11160000000|38.860000610352|1|2023-05-08|15/03/2023|1.36|1.33|12260000000|12260000000|39.680000305176|1
2023-05-28 19:15:53|09035|1170093|TIXT|5.9B|5900000000|21.56|108933|-33.06|11|2023-07-28|15/06/2023||0.3665||979640000|21.559999465942|1|2023-05-04|15/03/2023|0.3805|0.3361|932140000|932840000|26.780000686646|1
2023-05-28 19:15:58|09036|1173238|TLRY|1.57B|1570000000|1.86|842205|-56.38|18|2023-07-27|15/05/2023||-0.0555||208290000|2.5299999713898|1|2023-04-10|15/02/2023|-2.56|-0.0752|196380000|201950000|3.5099999904633|1
2023-05-28 19:16:05|09037|24471|WCN|48.54B|48540000000|138.45|255798|15.34|39|2023-08-01|15/06/2023||1.03||2020000000|188.47999572754|1|2023-04-26|15/03/2023|0.89|0.8722|1900000000|1890000000|192.69000244141|1
2023-05-28 19:16:11|09038|24690|WPRT|159.7M|159700000|0.93|85580|-37.58|35|2023-08-10|15/06/2023||-0.0643||83630000|0.93000000715256|1|2023-05-08|15/03/2023|-0.06|-0.0757|82240000|77950000|0.94999998807907|1
2023-05-28 19:16:17|09039|24652|WPM|27.52B|27520000000|44.65|974669|12.6|36|2023-08-10|15/06/2023||0.3029||270020000|60.770000457764|1|2023-05-04|15/03/2023|0.23|0.2473|214470000|234530000|69.029998779297|1
2023-05-28 19:16:23|09040|24542|FTS|27.84B|27840000000|57.46|1907884|-9.92|40|2023-08-03|15/06/2023||0.6309||2590000000|57.459999084473|1|2023-05-03|15/03/2023|0.91|0.8189|3320000000|3320000000|59.599998474121|1
2023-05-28 19:16:31|09041|24637|REI_u|6.04B|6040000000|20.1|674248|-11.65|40|2023-08-03|15/06/2023||||305700000|20.10000038147|1|2023-05-10|15/03/2023|0.3926||274680000|307600000|20.209999084473|1
2023-05-28 19:16:36|09042|43433|005930|468.47T|4.6847E+14|70300|8585965|5.71|38|2023-08-02|15/06/2023||163.37||62457850000000|70300|1|2023-04-27|15/03/2023|206|237.52|63750000000000|63490510000000|64100|1
2023-05-28 19:16:42|09043|43430|000660|75.09T|75090000000000|109,200|2164485|3.02|39|2023-07-27|15/06/2023||-5421||5422010000000|109200|1|2023-04-26|15/03/2023|-3751|-4706.22|5088000000000|4893640000000|85500|1
2023-05-28 19:16:49|09044|43493|035420|30.43T|30430000000000|202.5|464185|-25|40|2023-08-16|15/06/2023||1824.9||2438600000000|202500|1|2023-05-08|15/03/2023|367.05|475.31|2280400000000|2280210000000|196100|1
2023-05-28 19:16:55|09045|979247|035720|24.63T|24630000000000|56,600|1671236|-30.72|28|2023-08-04|15/06/2023||344.93||2052560000000|56600|1|2023-05-15|15/03/2023|254.93|341.21|1740150000000|1740150000000|56600|1
2023-05-28 19:17:01|09046|43450|006400|45.82T|45820000000000|693000|182756|17.46|39|2023-07-26|15/06/2023||6066.1||5765300000000|693000|1|2023-05-15|15/03/2023|6568.95|6528.22|5355000000000|5354930000000|665000|1
2023-05-28 19:17:07|09047|43424|051910|52.62T|52620000000000|706000|164316|28.36|39|2023-08-15|15/06/2023||7800.28||15736430000000|706000|1|2023-04-27|15/03/2023|6919.03|6029.09|14486000000000|14488180000000|727000|1
2023-05-28 19:17:13|09048|43399|005380|47.63T|47630000000000|205.5|379818|10.78|39|2023-08-16|15/06/2023||10515.82||39332810000000|205500|1|2023-04-25|15/03/2023|15995.06|12512.79|37778690000000|36955310000000|191900|1
2023-05-28 19:17:18|09049|979618|068270|24.8T|24800000000000|173,100|552136|15.4|29|2023-08-11|15/06/2023||1156.38||625260000000|173100|1|2023-05-08|15/03/2023|1129.21|1129.06|597500000000|597460000000|163000|1
2023-05-28 19:17:25|09050|43460|000270|35.14T|35140000000000|87,400|877507|5.43|39|2023-07-27|15/06/2023||5097.33||25014240000000|87400|1|2023-05-15|15/03/2023|5308.47|5307.75|23691000000000|23691000000000|89400|1
2023-05-28 19:17:31|09051|43413|105560|18.17T|18170000000000|47,950|782350|-19.82|39|2023-07-20|15/06/2023||3574.52||3913660000000|47950|1|2023-04-27|15/03/2023|3878|3817.5|4360050000000|4326060000000|48950|1
2023-05-28 19:17:37|09052|43531|005490|27.33T|27330000000000|360500|665151|22.62|35|2023-07-24|15/06/2023||7300.06||21002640000000|360500|1|2023-04-26|15/03/2023|11079|4579.61|19381000000000|20045480000000|379500|1
2023-05-28 19:17:44|09053|43398|012330|20.68T|20680000000000|227|145589|12.38|39|2023-08-15|15/06/2023||8298.14||14767880000000|227000|1|2023-05-15|15/03/2023|9025.1|9024.24|14667000000000|14667000000000|225000|1
2023-05-28 19:17:50|09054|43453|055550|18.19T|18190000000000|34,800|1026507|-18.88|39|2023-07-27|15/06/2023||2431.24||3554850000000|34800|1|2023-04-28|15/03/2023|2728.02|2709.18|3400000000000|3557520000000|34900|1
2023-05-28 19:17:54|09055|43348|066570|19.22T|19220000000000|112.7|500156|8.89|6|2023-07-27|15/06/2023||2370.66||19759620000000|112700|1|2023-04-27|15/03/2023|2617.37|2611.82|20415900000000|20579220000000|108400|1
2023-05-28 19:17:59|09056|993256|207940|55.3T|55300000000000|777000|54816|-6.83|27|2023-07-25|15/06/2023||2428.27||787540000000|777000|1|2023-05-15|15/03/2023|2360.39|2122.4|720900000000|720930000000|781000|1
2023-05-28 19:18:06|09057|43404|096770|16.07T|16070000000000|182800|506060|-13.36|39|2023-08-11|15/06/2023||4656.17||18733770000000|182800|1|2023-05-04|15/03/2023|-1534.55|-1497.84|19142950000000|19142950000000|175800|1
2023-05-28 19:18:12|09058|43378|086790|11.74T|11740000000000|40,750|794631|-16.92|39|2023-07-21|15/06/2023||3227.5||2732900000000|40750|1|2023-04-27|15/03/2023|3780.22|3644.37|2953890000000|2915900000000|42050|1
2023-05-28 19:18:18|09059|43448|036570|6.77T|6770000000000|333.5|85904|-26.05|40|2023-08-15|15/06/2023||3209.95||485820000000|333500|1|2023-05-15|15/03/2023|5401.57|3926.7|478800000000|478780000000|379500|1
2023-05-28 19:18:24|09060|43477|028260|17.83T|17830000000000|109900|160276|-6.07|34|2023-07-26|15/06/2023||1615.85||10631940000000|109900|1|2023-05-15|15/03/2023|3622.51|2418.08|10239000000000|10001330000000|111100|1
2023-05-28 19:18:29|09061|43521|051900|8.67T|8670000000000|557,000|53750|-21.88|39|2023-07-27|15/06/2023||8198.63||1884320000000|557000|1|2023-05-15|15/03/2023|5454.75|5629.67|1683850000000|1684000000000|567000|1
2023-05-28 19:18:34|09062|1176172|259960|8.72T|8720000000000|185,200|158274|-25.62|13|2023-08-10|15/06/2023||2431.46||432300000000|185200|1|2023-05-15|15/03/2023|5653.01|5199.83|539000000000|539000000000|200500|1
2023-05-28 19:18:39|09063|1166996|352820|11.24T|11240000000000|270000|289064|23.57|15|2023-08-03|15/06/2023||1845.49||561580000000|270000|1|2023-05-15|15/03/2023|1235.31|1705.77|410630000000|413980000000|282000|1
2023-05-28 19:18:45|09064|43365|011200|8.62T|8620000000000|17,620|972599|-47.79|40|2023-08-16|15/06/2023||2101||1839500000000|17620|1|2023-05-15|15/03/2023|261.57|2926|2082000000000|2713950000000|19680|1
2023-05-28 19:18:51|09065|43350|009150|10.67T|10670000000000|144,000|249119|-3.68|39|2023-07-26|15/06/2023||1922.68||2079050000000|144000|1|2023-05-14|15/03/2023|1455.6|1464.92|2021800000000|2018690000000|135900|1
2023-05-28 19:18:58|09066|43480|033780|9.71T|9710000000000|83,500|230599|-2|39|2023-08-15|15/06/2023||2165.07||1484940000000|83500|1|2023-05-29|15/03/2023|2348.89|2286.36|1395700000000|1415800000000|83500|1
2023-05-28 19:19:04|09067|43520|034730|9.37T|9370000000000|172800|108466|-27.39|39|2023-08-15|15/06/2023||1190.32||30863480000000|172800|1|2023-05-15|15/03/2023|1335.79|1335.79|32703000000000|32701500000000|164700|1
2023-05-28 19:19:10|09068|1031014|091990|11.86T|11860000000000|73,700|757398|26.27|26|2023-08-15|15/06/2023||319.64||538910000000|73700|1|2023-05-29|15/03/2023|336.56|313.21|503600000000|503740000000|73700|1
2023-05-28 19:19:15|09069|1010663|251270|4.65T|4650000000000|56,700|223168|-30.68|27|2023-08-09|15/06/2023||26.53||663920000000|56700|1|2023-05-10|15/03/2023|-460.12|-496.83|603000000000|648970000000|67100|1
2023-05-28 19:19:21|09070|43508|003550|13.91T|13910000000000|87,200|205930|16.73|39|2023-08-15|15/06/2023||3153.25||1901490000000|87200|1|2023-05-15|15/03/2023|2881.13|2881.13|1649000000000|1688510000000|88400|1
2023-05-28 19:19:27|09071|43525|015760|11.86T|11860000000000|18470|957957|-22.39|40|2023-08-11|15/06/2023||-3164.96||19596390000000|18470|1|2023-05-15|15/03/2023|-7703.44|-6235.62|21594000000000|21626770000000|19700|1
2023-05-28 19:19:32|09072|1131302|316140|8.64T|8640000000000|11870|2083568|-20.34|28|2023-07-20|15/06/2023||1207.07||2639520000000|11870|1|2023-04-24|15/03/2023|1259.08|1262.2|2551000000000|2596570000000|11750|1
2023-05-28 19:19:38|09073|43370|000810|9.7T|9700000000000|232,000|69157|16.29|40|2023-08-10|15/06/2023||9359.38||3516800000000|232000|1|2023-05-17|15/03/2023|11052.34|10934.58|4060320000000|4060320000000|227500|1
2023-05-28 19:19:44|09074|43544|034020|10.25T|10250000000000|16000|3395756|-20.6|38|2023-08-16|15/06/2023||||4057000000000|16000|1|2023-05-15|15/03/2023|108.96||4041000000000|3028000000000|15140|1
2023-05-28 19:19:50|09075|43514|003490|8.1T|8100000000000|21,900|595334|-25.64|39|2023-08-16|15/06/2023||188.00||3514240000000|21900|1|2023-05-12|15/03/2023|631.21|-38.00|3196000000000|3280140000000|22800|1
2023-05-28 19:19:55|09076|1175885|323410|11.92T|11920000000000|25000|1449833|-39.39|12|2023-08-15|15/06/2023||196.73||276610000000|25000|1|2023-05-29|15/03/2023|213.38|202.5|560600000000|271370000000|25000|1
2023-05-28 19:20:00|09077|43507|030200|7.75T|7750000000000|31,300|728559|-17.74|36|2023-08-09|15/06/2023||1546.42||6536450000000|31300|1|2023-05-23|15/03/2023|1226.29|1381.52|6443700000000|6450200000000|31300|1
2023-05-28 19:20:07|09078|43416|090430|7.04T|7040000000000|113,900|185857|-26.99|40|2023-08-15|15/06/2023||726.75||1041340000000|113900|1|2023-05-29|15/03/2023|1264.78|1474.17|913700000000|933230000000|113900|1
2023-05-28 19:20:12|09079|43428|032830|11.98T|11980000000000|66,700|174795|-4.44|38|2023-08-11|15/06/2023||2095.43||6855490000000|66700|1|2023-05-15|15/03/2023|2310.93|2429.1|7006860000000|7006860000000|66800|1
2023-05-28 19:20:18|09080|948394|018260|9.44T|9440000000000|122,100|126341|-16.94|28|2023-07-26|15/06/2023||1778.34||3546450000000|122100|1|2023-05-15|15/03/2023|2616.9|2295.67|3400920000000|3400950000000|116700|1
2023-05-28 19:20:23|09081|1123980|247540|23.24T|23240000000000|238000|1695263|103.81|24|2023-08-16|15/06/2023||856.64||2155540000000|238000|1|2023-05-29|15/03/2023|720.04|705.41|2011000000000|1998110000000|238000|1
2023-05-28 19:20:29|09082|43541|009540|6.85T|6850000000000|96,800|178174|8.04|39|2023-08-15|15/06/2023||1330.07||5603980000000|96800|1|2023-05-15|15/03/2023|973.22|809.11|4842000000000|5007450000000|85900|1
2023-05-28 19:20:35|09083|43463|034220|5.54T|5540000000000|15,480|869399|-10.26|39|2023-07-26|15/06/2023||-1787.13||4806400000000|15480|1|2023-04-25|15/03/2023|-3223|-2041.24|4411000000000|5083640000000|16190|1
2023-05-28 19:20:41|09084|43457|009830|7.69T|7690000000000|44,900|1970942|13.21|40|2023-08-10|15/06/2023||821.47||3273230000000|44900|1|2023-05-29|15/03/2023|667.51|736.5|3100200000000|3161330000000|44900|1
2023-05-28 19:20:47|09085|43524|021240|3.48T|3480000000000|48000|143460|-31.53|39|2023-08-16|15/06/2023||1617.15||1021990000000|48000|1|2023-05-15|15/03/2023|1697.32|1697.11|948300000000|948200000000|49050|1
2023-05-28 19:20:53|09086|43381|010130|8.55T|8550000000000|484000|39255|-15.97|39|2023-08-15|15/06/2023||9293.29||2687680000000|484000|1|2023-05-15|15/03/2023|7618.23|7618.23|2527300000000|2565550000000|491000|1
2023-05-28 19:20:59|09087|43473|010950|8.58T|8580000000000|74400|205656|-32.36|39|2023-07-27|15/06/2023||3020.16||8883110000000|74400|1|2023-05-15|15/03/2023|3577.26|3306.11|9078000000000|9095740000000|71400|1
2023-05-28 19:21:05|09088|979183|028300|4.49T|4490000000000|36,700|964437|-15.8|26|2023-08-15|15/06/2023|||||36700|1|2023-05-15|15/03/2023|-170||19820000000||35000|1
2023-05-28 19:21:11|09089|979031|003670|25.08T|25080000000000|324,000|1381230|152.14|28|2023-08-16|15/06/2023||1031.98||1368500000000|324000|1|2023-05-15|15/03/2023|518.96|690.97|1135100000000|1131670000000|300500|1
2023-05-28 19:21:17|09090|43492|032640|4.79T|4790000000000|11,140|764711|-18.98|39|2023-08-11|15/06/2023||422.5||3509250000000|11140|1|2023-05-11|15/03/2023|360.84|411.51|3541300000000|3541200000000|11320|1
2023-05-28 19:21:22|09091|43346|018880|5.02T|5020000000000|9.4|619082|-14.93|40|2023-08-15|15/06/2023||101.96||2309580000000|9400|1|2023-05-17|15/03/2023|82.22|80.28|2340000000000|2340000000000|9300|1
2023-05-28 19:21:28|09092|979607|066970|8.43T|8430000000000|251500|840057|3.16|26|2023-08-11|15/06/2023||2500.2||1587100000000|251500|1|2023-05-29|15/03/2023|-454.24|1814.07|1362900000000|1363290000000|251500|1
2023-05-28 19:21:35|09093|43371|000720|4.42T|4420000000000|39050|360823|-7.24|39|2023-08-15|15/06/2023||1240.25||6232720000000|39050|1|2023-05-15|15/03/2023|925.49|925.49|6031000000000|5853750000000|39200|1
2023-05-28 19:21:40|09094|43374|011170|7.24T|7240000000000|170400|77416|-14.59|39|2023-08-04|15/06/2023||2197.98||5526640000000|170400|1|2023-05-15|15/03/2023|5979.15|3493.77|4932000000000|4932000000000|176900|1
2023-05-28 19:21:46|09095|43366|010140|5.23T|5230000000000|6100|4619385|5.72|39|2023-08-16|15/06/2023||25.53||1944990000000|6100|1|2023-05-15|15/03/2023|14.98|-1.68|1605050000000|1605100000000|5470|1
2023-05-28 19:21:52|09096|43400|004020|4.43T|4430000000000|33,700|365226|-17.9|39|2023-08-15|15/06/2023||1112.89||6837580000000|33700|1|2023-05-15|15/03/2023|1124.33|1124.33|6552500000000|6523570000000|34850|1
2023-05-28 19:21:58|09097|43540|071050|3.1T|3100000000000|54,300|131007|-22.87|34|2023-08-15|15/06/2023||3631||556000000000|54300|1|2023-05-29|15/03/2023|5711|12218|7491600000000|584670000000|54300|1
2023-05-28 19:22:04|09098|1166027|293490|3.14T|3140000000000|38,500|291934|-35.29|16|2023-08-02|15/06/2023||298||333120000000|38500|1|2023-05-15|15/03/2023|30|30|249200000000|256850000000|39350|1
2023-05-28 19:22:10|09099|43538|011790|3.21T|3210000000000|94500|252373|-38.64|39|2023-08-15|15/06/2023||345.75||754690000000|94500|1|2023-05-29|15/03/2023|-2142.58|-757.41|669100000000|682370000000|94500|1
2023-05-28 19:22:16|09100|43435|028050|5.69T|5690000000000|29,050|774219|20.29|39|2023-08-15|15/06/2023||722.6||2684450000000|29050|1|2023-05-19|15/03/2023|726.71|774.15|2500000000000|2514900000000|28900|1
2023-05-28 19:22:22|09101|1050118|263750|2.83T|2830000000000|46,200|221030|-26.2|26|2023-08-10|15/06/2023||197.16||100300000000|46200|1|2023-05-15|15/03/2023|153.71|154.01|85800000000|85800000000|42800|1
2023-05-28 19:22:28|09102|43422|035250|3.75T|3750000000000|18520|522090|-32.78|40|2023-08-15|15/06/2023||326.19||371720000000|18520|1|2023-05-15|15/03/2023|500.81|500.81|358000000000|357290000000|18320|1
2023-05-28 19:22:33|09103|1171784|302440|6.12T|6120000000000|79700|411798|-41.18|12|2023-08-11|15/06/2023||106.45||49780000000|79700|1|2023-05-29|15/03/2023|-185.82|-6.41|20600000000|27840000000|79700|1
2023-05-28 19:22:39|09104|44089|139480|2.3T|2300000000000|85900|110809|-25.3|36|2023-08-15|15/06/2023||4527||7370140000000|85900|1|2023-05-15|15/03/2023|417.26|6645|7135000000000|7135000000000|86300|1
2023-05-28 19:22:45|09105|43532|000100|4.24T|4240000000000|59500|139738|4.47|39|2023-08-15|15/06/2023||372.61||505680000000|59500|1|2023-05-15|15/03/2023|294.17|294.17|443000000000|439670000000|56900|1
2023-05-28 19:22:52|09106|43465|011070|6.84T|6840000000000|289,000|139119|-22.1|39|2023-08-15|15/06/2023||-2012.32||3426580000000|289000|1|2023-05-15|15/03/2023|3519.52|3519.49|4375950000000|4375900000000|281000|1
2023-05-28 19:22:58|09107|43347|011780|3.2T|3200000000000|129,500|74134|-17.52|39|2023-08-04|15/06/2023||4153.62||1746340000000|129500|1|2023-05-15|15/03/2023|4911.68|4911.68|1721000000000|1705110000000|130000|1
2023-05-28 19:23:04|09108|43379|086280|6.47T|6470000000000|172,600|76598|-17.22|39|2023-08-15|15/06/2023||8116.24||6722140000000|172600|1|2023-05-15|15/03/2023|7563.55|7563.55|6301000000000|6341550000000|163900|1
2023-05-28 19:23:10|09109|43441|006800|3.77T|3770000000000|7,240|640092|-9.61|32|2023-07-05|15/06/2023||326.00||533000000000|7240|1|2023-05-29|15/03/2023|383.61|319.00|6623200000000|499330000000|7240|1
2023-05-28 19:23:18|09110|44101|161390|4.35T|4350000000000|35,650|317859|2.3|37|2023-08-04|15/06/2023||1175.13||2177660000000|35650|1|2023-05-15|15/03/2023|748.23|748.23|2104000000000|2103530000000|34900|1
2023-05-28 19:23:24|09111|43376|097950|4.86T|4860000000000|317,500|33854|-19.21|39|2023-08-07|15/06/2023||8054.97||7616840000000|317500|1|2023-05-08|15/03/2023|360.28|306.91|7071180000000|7071110000000|309500|1
2023-05-28 19:23:30|09112|43856|014680|2.43T|2430000000000|223500|62716|-12.35|34|2023-08-16|15/06/2023||4064.28||211360000000|223500|1|2023-05-15|15/03/2023|2479.06|3344.53|197300000000|197230000000|209500|1
2023-05-28 19:23:36|09113|43407|016360|3.21T|3210000000000|36,000|220581|-8.05|32|2023-08-15|15/06/2023||1590||408500000000|36000|1|2023-05-29|15/03/2023|2828.92|3585|539200000000|483250000000|36000|1
2023-05-28 19:23:41|09114|979869|112040|1.51T|1510000000000|45200|689803|-42.78|29|2023-08-16|15/06/2023||974.79||179430000000|45200|1|2023-05-29|15/03/2023|-908.8|1262|93900000000|106170000000|45200|1
2023-05-28 19:23:47|09115|43542|024110|8.16T|8160000000000|10230|647571|-9.07|39|2023-07-27|15/06/2023||848.87||2165130000000|10230|1|2023-05-29|15/03/2023|860.45|972.31|8296200000000|2135880000000|10230|1
2023-05-28 19:23:53|09116|1010641|267250|4.16T|4160000000000|58800|135401|-0.84|27|2023-08-15|15/06/2023||4627||15032000000000|58800|1|2023-05-16|15/03/2023|879.16|5261|15274000000000|14849000000000|58100|1
2023-05-28 19:23:57|09117|1175253|383220|5.14T|5140000000000|134,700|119041|-4.47|10|2023-08-30|15/06/2023||2371||461950000000|134700|1|2023-05-31|15/03/2023|3110.53|3159|497400000000|494760000000|134700|1
2023-05-28 19:24:03|09118|43522|006360|1.8T|1800000000000|21,150|506270|-46.46|39|2023-08-15|15/06/2023||918.17||3455890000000|21150|1|2023-05-15|15/03/2023|1622.22|1023.34|3513000000000|3359640000000|21100|1
2023-05-28 19:24:08|09119|1163147|326030|5.66T|5660000000000|72300|121606|-17.56|18|2023-08-17|15/06/2023||-30.99||80070000000|72300|1|2023-05-29|15/03/2023|-30.25|-218.65|60780000000|64980000000|72300|1
2023-05-28 19:24:23|09120|43455|005830|4.73T|4730000000000|78,700|171119|19.79|34|2023-08-11|15/06/2023||6125.98||3862700000000|78700|1|2023-05-30|15/03/2023|8070.88|5924.11|3568500000000|3427100000000|78700|1
2023-05-28 19:24:29|09121|1031094|271560|5.15T|5150000000000|130,300|90476|36.58|26|2023-08-15|15/06/2023||2215.22||708820000000|130300|1|2023-05-15|15/03/2023|1929.18|1879.56|663800000000|663840000000|143100|1
2023-05-28 19:24:35|09122|43780|008770|3.04T|3040000000000|80700|309365|6.75|39|2023-08-15|15/06/2023||783.82||1056570000000|80700|1|2023-05-15|15/03/2023|1355.73|998|752000000000|773850000000|80700|1
2023-05-28 19:24:41|09123|44107|180640|2.83T|2830000000000|42200|77600|-26.35|28|2023-08-16|15/06/2023|||||42200|1|2023-05-15|15/03/2023|807||62370000000||41450|1
2023-05-28 19:24:46|09124|980033|196170|2.35T|2350000000000|45650|428838|-1.12|26|2023-08-15|15/06/2023|||||45650|1|2023-05-15|15/03/2023|-155.04||10340000000||44100|1
2023-05-28 19:24:52|09125|43414|138930|2.18T|2180000000000|6,720|718151|-14.29|39|2023-08-01|15/06/2023||589.51||829190000000|6720|1|2023-05-29|15/03/2023|768.1|711.77|2014900000000|850780000000|6720|1
2023-05-28 19:24:58|09126|43469|010060|2.82T|2820000000000|119,800|332882|-6.04|39|2023-07-26|15/06/2023||4158||1183850000000|119800|1|2023-05-15|15/03/2023|8337.53|4158|1195000000000|1184350000000|119800|1
2023-05-28 19:25:03|09127|1156618|336260|1.97T|1970000000000|30,100|330145|-19.63|15|2023-08-11|15/06/2023||43.22||112430000000|30100|1|2023-05-29|15/03/2023|22.83|13.29|49890000000|63060000000|30100|1
2023-05-28 19:25:09|09128|43419|000990|2.67T|2670000000000|61,500|1100939|-11.38|38|2023-08-15|15/06/2023||3600||330000000000|61500|1|2023-05-12|15/03/2023|1756.94|3157|344650000000|345230000000|58600|1
2023-05-28 19:25:16|09129|43962|047810|4.99T|4990000000000|51200|1042195|-0.19|39|2023-08-15|15/06/2023||407.12||786350000000|51200|1|2023-05-15|15/03/2023|314.23|1489|568700000000|640570000000|52000|1
2023-05-28 19:25:22|09130|942445|204320|2.23T|2230000000000|47,500|299957|-8.65|28|2023-08-15|15/06/2023||1135.13||2075430000000|47500|1|2023-05-15|15/03/2023|773.87|827.97|1997000000000|1997000000000|46250|1
2023-05-28 19:25:28|09131|979725|086520|14.3T|14300000000000|542,000|975010|591.77|28|2023-08-15|15/06/2023||8310||2176300000000|542000|1|2023-05-15|15/03/2023|13557.05|6739|2023550000000|2023550000000|544000|1
2023-05-28 19:25:33|09132|43354|020150|2.59T|2590000000000|56100|273161|-28.9|38|2023-08-15|15/06/2023||549.43||228100000000|56100|1|2023-05-15|15/03/2023|341.26|341.26|163600000000|163600000000|59500|1
2023-05-28 19:25:39|09133|43495|012750|1.82T|1820000000000|53800|78614|-26.3|38|2023-08-15|15/06/2023||1071||652500000000|53800|1|2023-05-15|15/03/2023|1421.9|1140|633000000000|632800000000|56700|1
2023-05-28 19:25:44|09134|43440|128940|3.69T|3690000000000|296000|39878|-3.23|34|2023-08-16|15/06/2023||1202||355400000000|296000|1|2023-05-15|15/03/2023|3467.08|1916|361200000000|361600000000|302000|1
2023-05-28 19:25:49|09135|1060774|285130|1.33T|1330000000000|73,200|57736|-41.67|24|2023-08-15|15/06/2023|||||73200|1|2023-05-16|15/03/2023|909.46||364500000000||72900|1
2023-05-28 19:25:54|09136|1169264|375500|1.47T|1470000000000|35900|185228|-29.47|12|2023-08-10|15/06/2023||3039||2034840000000|35900|1|2023-05-15|15/03/2023|2131.79|2998|1850000000000|1828740000000|35350|1
2023-05-28 19:25:59|09137|979620|068760|3.39T|3390000000000|85700|390432|13.47|25|2023-05-12|15/03/2023|169.34||90010000000||81400|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2023-05-28 19:26:05|09138|979600|067160|822.51B|822510000000|75,400|136878|-27.5|28|2023-08-16|15/06/2023||1409||82510000000|75400|1|2023-05-15|15/03/2023|1304|1304|72700000000|74430000000|80300|1
2023-05-28 19:26:10|09139|979248|035760|1.61T|1610000000000|77800|72060|-29.27|29|2023-08-10|15/06/2023||3245||1238890000000|77800|1|2023-05-29|15/03/2023|-3311.98|2700|949000000000|973710000000|77800|1
2023-05-28 19:26:17|09140|43497|078930|3.71T|3710000000000|39300|121766|-11.98|39|2023-08-15|15/06/2023||5232||7029000000000|39300|1|2023-05-15|15/03/2023|4146.42|5069|6837000000000|6837000000000|39600|1
2023-05-28 19:26:23|09141|979800|096530|1.2T|1200000000000|24,200|252976|-44.3|29|2023-08-15|15/06/2023||915.28||168900000000|24200|1|2023-05-15|15/03/2023|42|942.56|90100000000|172370000000|23400|1
2023-05-28 19:26:27|09142|1094002|298050|1.98T|1980000000000|443000|27550|-8.57|22|2023-08-10|15/06/2023||||887800000000|443000|1|2023-05-29|15/03/2023|7397.29||834500000000|872420000000|443000|1
2023-05-28 19:26:33|09143|43545|005940|3.38T|3380000000000|9,680|419583|-8.25|36|2023-08-11|15/06/2023||502.00||410370000000|9680|1|2023-05-29|15/03/2023|523|386.00|1631000000000|424000000000|9680|1
2023-05-28 19:26:38|09144|44004|081660|2.18T|2180000000000|36300|204020|19.8|36|2023-08-15|15/06/2023||4658||1173840000000|36300|1|2023-05-12|15/03/2023|1028.5|6525|1108600000000|1096700000000|36550|1
2023-05-28 19:26:43|09145|979520|058470|1.99T|1990000000000|126200|89269|-19.77|28|2023-08-15|15/06/2023||1906||79840000000|126200|1|2023-05-29|15/03/2023|1036.25|1623|49090000000|69280000000|126200|1
2023-05-28 19:26:49|09146|993306|241560|5.43T|5430000000000|54200|361910|44.34|28|2023-08-11|15/06/2023||2363.02||2343600000000|54200|1|2023-05-26|15/03/2023|2168.46|2168.46|2101000000000|2229360000000|55800|1
2023-05-28 19:26:54|09147|43362|010620|2.92T|2920000000000|73,100|185140|-12.14|39|2023-08-15|15/06/2023||1018||1069480000000|73100|1|2023-05-29|15/03/2023|-113.23|735|909200000000|913510000000|73100|1
2023-05-28 19:27:00|09148|43892|019170|902.07B|902070000000|17100|379938|-38.27|28|2023-08-15|15/06/2023|||||17100|1|2023-05-15|15/03/2023|-137.83||48370000000||17220|1
2023-05-28 19:27:06|09149|43484|004170|2.02T|2020000000000|205500|60393|-17.3|40|2023-08-16|15/06/2023||7809.58||1852960000000|205500|1|2023-05-15|15/03/2023|10804.58|10311.29|1563000000000|1628640000000|205000|1
2023-05-28 19:27:11|09150|43838|012510|850.4B|850400000000|30850|316442|-18.17|30|2023-08-15|15/06/2023||314||80850000000|30850|1|2023-05-29|15/03/2023|235.07|1259|80900000000|76900000000|30850|1
2023-05-28 19:27:17|09151|43352|030000|1.83T|1830000000000|18,030|325913|-30.12|39|2023-08-15|15/06/2023||2042||1060000000000|18030|1|2023-05-15|15/03/2023|1382|1382|941600000000|941870000000|18810|1
2023-05-28 19:27:23|09152|1094000|298020|1.64T|1640000000000|380,000|26754|-3.92|22|2023-08-11|15/06/2023||||2370700000000|380000|1|2023-05-29|15/03/2023|7400.26||1861100000000|1861050000000|380000|1
2023-05-28 19:27:29|09153|50596|064350|3.41T|3410000000000|31,250|3269906|68.46|28|2023-08-15|15/06/2023||410.00||1090000000000|31250|1|2023-05-15|15/03/2023|173.08|263.00|684000000000|684000000000|32900|1
2023-05-28 19:27:36|09154|43377|000120|1.67T|1670000000000|83700|38907|-35.12|39|2023-08-15|15/06/2023||2921.65||3046940000000|83700|1|2023-05-15|15/03/2023|2237.38|2237.38|2808000000000|2828430000000|82500|1
2023-05-28 19:27:41|09155|43590|001450|2.67T|2670000000000|34,000|288095|7.59|33|2023-08-16|15/06/2023||3369.92||2809530000000|34000|1|2023-05-18|15/03/2023|3090.05|2939.75|2696570000000|3123790000000|34600|1
2023-05-28 19:27:47|09156|43527|036460|2.23T|2230000000000|25,950|263146|-41.82|40|2023-08-15|15/06/2023||-374.50||10806700000000|25950|1|2023-05-15|15/03/2023|1444|8564|17930000000000|19618920000000|26500|1
2023-05-28 19:27:53|09157|942842|112610|3.15T|3150000000000|76,100|549493|41.71|28|2023-08-15|15/06/2023||621.33||428840000000|76100|1|2023-05-15|15/03/2023|190.02|190.02|350500000000|350500000000|75800|1
2023-05-28 19:27:58|09158|979336|041510|2.46T|2460000000000|104.8|578524|52.33|29|2023-08-15|15/06/2023||917.69||236360000000|104800|1|2023-05-29|15/03/2023|904.64|3086|203900000000|207810000000|104800|1
2023-05-28 19:28:03|09159|43485|120110|1.26T|1260000000000|43,200|104311|-32.71|29|2023-08-15|15/06/2023||2519||1394400000000|43200|1|2023-05-15|15/03/2023|814.35|2519|1229200000000|1313650000000|42250|1
2023-05-28 19:28:10|09160|43503|006280|1.45T|1450000000000|126900|28283|-33.03|35|2023-08-02|15/06/2023||834.50||444540000000|126900|1|2023-05-15|15/03/2023|-1967.28|1277|369200000000|384820000000|126800|1
2023-05-28 19:28:15|09161|43364|004000|1.5T|1500000000000|58,800|55427|-30.74|38|2023-07-27|15/06/2023||2914||518870000000|58800|1|2023-05-15|15/03/2023|7276.68|2680|525000000000|515770000000|61800|1
2023-05-28 19:28:21|09162|43775|008560|3.26T|3260000000000|6100|1430928|-1.13|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2023-05-28 19:28:27|09163|43356|012450|5.39T|5390000000000|106.5|484174|103.63|39|2023-08-15|15/06/2023||1155||2057280000000|106500|1|2023-05-16|15/03/2023|8041.21|699.61|1760000000000|1825350000000|103600|1
2023-05-28 19:28:33|09164|43415|017800|1.68T|1680000000000|42950|290835|26.14|36|2023-08-15|15/06/2023|||||42950|1|2023-05-15|15/03/2023|5795.13||551300000000||42100|1
2023-05-28 19:28:40|09165|43955|039490|2.56T|2560000000000|92500|73758|-1.49|29|2023-08-16|15/06/2023||5830||382000000000|92500|1|2023-05-29|15/03/2023|9686.59|5838|3038300000000|387750000000|92500|1
2023-05-28 19:28:46|09166|44087|139130|1.18T|1180000000000|7000|591694|-20|39|2023-08-03|15/06/2023||1343.14||533180000000|7000|1|2023-05-29|15/03/2023||1515.09||549270000000|7000|1
2023-05-28 19:28:53|09167|43517|000880|3.13T|3130000000000|30750|212073|9.82|39|2023-08-16|15/06/2023||2603||15477000000000|30750|1|2023-05-15|15/03/2023|3966.07|2107|14402000000000|14402000000000|27600|1
2023-05-28 19:28:59|09168|979264|036490|3.61T|3610000000000|402,900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1
2023-05-28 19:29:04|09169|44106|175330|1.64T|1640000000000|8,440|519860|-4.42|28|2023-08-01|15/06/2023||2289.74||483500000000|8440|1|2023-05-29|15/03/2023|816.5|2058.7|981600000000|494710000000|8440|1
2023-05-28 19:29:10|09170|43537|002380|1.54T|1540000000000|209000|25568|-40.62|40|2023-08-15|15/06/2023||||1856150000000|209000|1|2023-05-15|15/03/2023|1106.43||1690000000000|1709550000000|216000|1
2023-05-28 19:29:15|09171|979251|035900|3.76T|3760000000000|113700|375468|109.01|27|2023-08-15|15/06/2023||820.7||131780000000|113700|1|2023-05-15|15/03/2023|1271.76|595.62|118000000000|118020000000|94300|1
2023-05-28 19:29:22|09172|43548|000060|5.39T|5390000000000|51600|236410|29.65|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2023-05-28 19:29:28|09173|43499|001040|2.84T|2840000000000|89400|135022|8.5|38|2023-08-15|15/06/2023||3264||10735060000000|89400|1|2023-05-15|15/03/2023|2216|2216|9777000000000|9777000000000|87900|1
2023-05-28 19:29:33|09174|43443|002790|2.53T|2530000000000|31100|214229|-30.11|29|2023-07-27|15/06/2023||226.85||1105730000000|31100|1|2023-05-15|15/03/2023|700.63|700.63|1009150000000|1085020000000|31750|1
2023-05-28 19:29:38|09175|1057402|282330|3.16T|3160000000000|182,800|26350|-1.46|25|2023-08-15|15/06/2023||3829.63||2087750000000|182800|1|2023-05-15|15/03/2023|1602.94|1571.02|1850000000000|1842330000000|179600|1
2023-05-28 19:29:44|09176|979797|095700|506.43B|506430000000|12200|233938|-52.83|26|2023-08-15|15/06/2023||-466.29||1000000000|12200|1|2023-05-15|15/03/2023||489.50||26000000000|12030|1
2023-05-28 19:29:49|09177|980144|240810|1.53T|1530000000000|32050|302790|-16.97|28|2023-08-16|15/06/2023||87.75||191550000000|32050|1|2023-05-29|15/03/2023|-140|-115.71|150400000000|163720000000|32050|1
2023-05-28 19:29:55|09178|43405|028670|2.52T|2520000000000|4.71|1880297|-41.71|29|2023-05-11|15/03/2023|211.71|188.00|996400000000|1248000000000|5040|1|2023-02-09|15/12/2022|229.26|198.67|1420700000000|1525000000000|5950|1
2023-05-28 19:30:00|09179|979975|145020|1.23T|1230000000000|110,000|50312|-10.28|28|2023-08-15|15/06/2023||1539.95||82200000000|110000|1|2023-05-15|15/03/2023|1218.31|1218.31|64400000000|66600000000|111600|1
2023-05-28 19:30:08|09180|43816|011000|392.36B|392360000000|5060|500600|-58.52|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2023-05-28 19:30:14|09181|43783|008930|2.47T|2470000000000|36,400|256700|-24.07|27|2023-08-15|15/06/2023|||||36400|1|2023-05-15|15/03/2023|393||291300000000||39000|1
2023-05-28 19:30:19|09182|44084|138040|8.9T|8900000000000|44500|692394|35.88|26|2023-08-15|15/06/2023||||1015000000000|44500|1|2023-05-15|15/03/2023|3527.51||817800000000|1024600000000|46300|1
2023-05-28 19:30:25|09183|979860|108320|1.77T|1770000000000|108800|247592|-11.54|29|2023-08-15|15/06/2023||1783.08||483320000000|108800|1|2023-05-15|15/03/2023|2194.84|2194.84|521470000000|500520000000|104000|1
2023-05-28 19:30:30|09184|979402|048260|2.74T|2740000000000|187,300|26320|75.21|29|2023-08-11|15/06/2023||3053||329600000000|92.585269401878|2023-07-11|2023-05-15|15/03/2023|3980.8|2829|285900000000|296300000000|91.942659416708|2023-07-11
2023-05-28 19:30:36|09185|1142473|278280|1.83T|1830000000000|184,200|121902|-31.01|21|2023-08-11|15/06/2023||1216||66240000000|184200|1|2023-05-15|15/03/2023|426.04|1091|47000000000|47000000000|185400|1
2023-05-28 19:30:42|09186|43447|011210|1.62T|1620000000000|60,800|176132|-4.85|39|2023-08-16|15/06/2023||1672.79||2199950000000|60800|1|2023-05-15|15/03/2023|489.06|489.06|2095000000000|2095000000000|60200|1
2023-05-28 19:30:47|09187|1161063|336370|1.47T|1470000000000|39100|266084|-34.4|17|2023-08-11|15/06/2023||-345.43||131400000000|39100|1|2023-05-29|15/03/2023|-239.95|-540.77|112800000000|110630000000|39100|1
2023-05-28 19:30:54|09188|43536|047040|1.74T|1740000000000|4,240|839819|-34.16|39|2023-08-15|15/06/2023||334.50||2702540000000|4240|1|2023-05-15|15/03/2023|235.93|347.10|2608000000000|2566910000000|4225|1
2023-05-28 19:30:59|09189|979610|067630|1.13T|1130000000000|11060|667567|-29.08|24|2023-03-23|15/12/2022|-626.59||27480000000||12080|1|2022-11-14|15/09/2022|118.65||40290000000||15187.5|0.8
2023-05-28 19:31:04|09190|1055288|253450|1.92T|1920000000000|64000|123262|-16.34|27|2023-08-10|15/06/2023||878.67||162590000000|64000|1|2023-05-29|15/03/2023|611.91|649.33|211100000000|211030000000|64000|1
2023-05-28 19:31:10|09191|43751|007070|2.59T|2590000000000|25,300|210807|-3.8|35|2023-08-15|15/06/2023||646.34||2981210000000|25300|1|2023-05-29|15/03/2023|161.1|316.56|2700200000000|2709090000000|25300|1
2023-05-28 19:31:17|09192|43486|052690|2.54T|2540000000000|66,800|158199|-8.74|38|2023-08-15|15/06/2023||-76.00||124770000000|66800|1|2023-05-16|15/03/2023|232.74|32.00|108400000000|107470000000|67200|1
2023-05-28 19:31:23|09193|43436|042660|3.07T|3070000000000|28,650|422698|31.12|39|2023-08-15|15/06/2023||303.44||1930690000000|28650|1|2023-05-15|15/03/2023|-427.73|-427.73|1439800000000|1439870000000|24950|1
2023-05-28 19:31:29|09194|43372|069960|1.13T|1130000000000|51,800|63681|-33.42|39|2023-08-15|15/06/2023||1981.18||1311450000000|51800|1|2023-05-09|15/03/2023|2588.58|2401.23|1098000000000|1109640000000|52400|1
2023-05-28 19:31:35|09195|43446|088350|1.93T|1930000000000|2575|1575992|-1.9|41|2023-08-10|15/06/2023||119.54||3406170000000|2575|1|2023-05-16|15/03/2023|475.02|132.95|3417320000000|3417320000000|2445|1
2023-05-28 19:31:43|09196|43368|001230|1.21T|1210000000000|11,400|383375|-36.13|40|2023-08-15|15/06/2023||||2070000000000|11400|1|2023-05-15|15/03/2023|-1109||1904000000000|1904000000000|11630|1
2023-05-28 19:31:48|09197|979666|078340|776.49B|776490000000|66500|141178|-21.02|29|2023-08-16|15/06/2023||750||245760000000|66500|1|2023-05-29|15/03/2023|3111.17|530|192700000000|185520000000|66500|1
2023-05-28 19:31:53|09198|1165861|357780|1.81T|1810000000000|234000|22065|-13.91|14|2023-08-15|15/06/2023||4278.98||248110000000|234000|1|2023-05-15|15/03/2023|5820.92|4385.62|243000000000|243000000000|213500|1
2023-05-28 19:32:00|09199|979174|026960|2.04T|2040000000000|20,700|71358|-25|26|2023-08-15|15/06/2023|||||20700|1|2023-05-12|15/03/2023|400.76||123800000000||20500|1
2023-05-28 19:32:07|09200|979813|098460|914.21B|914210000000|13640|371299|-16.06|29|2023-08-15|15/06/2023||||65770000000|13640|1|2023-05-15|15/03/2023|185.56||63700000000|63700000000|12700|1
2023-05-28 19:32:12|09201|979202|032500|737.48B|737480000000|18520|130848|-40.16|27|2023-08-15|15/06/2023||-134||42000000000|18520|1|2023-05-15|15/03/2023|-244.29|-190|36000000000|36000000000|18680|1
2023-05-28 19:32:18|09202|979963|140410|677.91B|677910000000|25350|402737|28.03|26|2023-08-15|15/06/2023|||||25350|1|2023-05-15|15/03/2023|-93.42||7790000000||24950|1
2023-05-28 19:32:23|09203|43509|006260|2.27T|2270000000000|82,800|179295|38.93|39|2023-08-15|15/06/2023||3919||6165740000000|82800|1|2023-05-16|15/03/2023|2933.29|3963|6098500000000|6145550000000|92600|1
2023-05-28 19:32:29|09204|43383|023530|2.26T|2260000000000|80,000|54986|-18.45|40|2023-08-11|15/06/2023||743.5||3891330000000|80000|1|2023-05-15|15/03/2023|1989.24|1627.12|3561600000000|3698130000000|82500|1
2023-05-28 19:32:35|09205|979969|141080|1.05T|1050000000000|39450|227513|-3.31|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2023-05-28 19:32:41|09206|43458|000080|1.63T|1630000000000|23.45|224776|-35.31|39|2023-08-16|15/06/2023||495.27||677310000000|23450|1|2023-05-17|15/03/2023|257.83|257.83|603500000000|605760000000|23100|1
2023-05-28 19:32:47|09207|1093998|294870|846.13B|846130000000|12840|299894|-6.28|22|2023-08-15|15/06/2023||1082||782000000000|12840|1|2023-05-15|15/03/2023|616|1309|1075000000000|668000000000|12480|1
2023-05-28 19:32:52|09208|979909|122870|1.7T|1700000000000|92,000|460327|65.77|28|2023-08-15|15/06/2023||671||124470000000|92000|1|2023-05-29|15/03/2023|1343.25|1375|157500000000|142070000000|92000|1
2023-05-28 19:32:58|09209|979037|005290|1.99T|1990000000000|38,700|713871|-9.05|28|2023-08-15|15/06/2023||||265400000000|38700|1|2023-05-29|15/03/2023|819.95||345000000000|294900000000|38700|1
2023-05-28 19:33:03|09210|1155483|272210|2.61T|2610000000000|13960|759576|-11.65|18|2023-08-11|15/06/2023||50.73||569000000000|13960|1|2023-05-29|15/03/2023|996.53|29.80|439500000000|478000000000|13960|1
2023-05-28 19:33:10|09211|43964|051600|1.53T|1530000000000|34,000|184202|-9.69|39|2023-08-15|15/06/2023||419.00||385690000000|34000|1|2023-05-17|15/03/2023|1022.49|521.00|351100000000|342460000000|36850|1
2023-05-28 19:33:15|09212|940989|192820|953.04B|953040000000|84|110259|26.13|28|2023-08-15|15/06/2023||2089.49||460330000000|84000|1|2023-05-15|15/03/2023|419.97|419.97|403300000000|403180000000|82900|1
2023-05-28 19:33:21|09213|43535|047050|5T|5000000000000|28,400|1497516|19.58|39|2023-07-24|15/06/2023||810.00||9666260000000|28400|1|2023-05-15|15/03/2023|1062.33|879.00|8307000000000|8444800000000|27050|1
2023-05-28 19:33:27|09214|44065|111770|1.99T|1990000000000|45300|75925|-2.27|28|2023-08-16|15/06/2023||3062||927330000000|45300|1|2023-05-15|15/03/2023|3070.73|2187|840600000000|781680000000|45250|1
2023-05-28 19:33:32|09215|43476|010120|1.89T|1890000000000|64300|123873|32.03|35|2023-08-15|15/06/2023||1348||931350000000|64300|1|2023-05-15|15/03/2023|1728.66|1079|975900000000|948430000000|63900|1
2023-05-28 19:33:39|09216|43502|093370|1.23T|1230000000000|12,990|1660715|-44.01|37|2023-08-15|15/06/2023||404.07||165700000000|12990|1|2023-05-15|15/03/2023|-39.56|456.29|162200000000|162200000000|12900|1
2023-05-28 19:33:44|09217|979307|039030|1.1T|1100000000000|90,500|112318|-12.98|29|2023-08-15|15/06/2023||||102700000000|90500|1|2023-05-15|15/03/2023|1123.24||83900000000|83900000000|85100|1
2023-05-28 19:33:50|09218|43427|029780|3.22T|3220000000000|30,200|61143|-10.78|39|2023-07-27|15/06/2023||1302.11||1037000000000|30200|1|2023-04-25|15/03/2023|1255.71|1147.97|1069000000000|1069050000000|30300|1
2023-05-28 19:33:55|09219|1156086|235980|465.88B|465880000000|22100|212376|-25.08|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2023-05-28 19:34:01|09220|43791|009240|733.21B|733210000000|46600|56746|-32.85|38|2023-08-15|15/06/2023||-655.68||482280000000|46600|1|2023-05-15|15/03/2023|-865.5|-865.5|469150000000|469300000000|48300|1
2023-05-28 19:34:08|09221|43501|042670|1.99T|1990000000000|9,980|1927863|58.92|39|2023-07-27|15/06/2023||310.50||1310870000000|9980|1|2023-05-15|15/03/2023|567.82|267.50|1288000000000|1295450000000|9710|1
2023-05-28 19:34:13|09222|994082|215600|622.92B|622920000000|6060|1226892|-49.92|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2023-05-28 19:34:18|09223|43392|003410|2.91T|2910000000000|5800|398095|-25.45|36|2023-08-15|15/06/2023||125.50||544500000000|5800|1|2023-05-15|15/03/2023|-51.47|42.00|472000000000|460850000000|5850|1
2023-05-28 19:34:24|09224|43506|004800|1.31T|1310000000000|65800|27173|-21.67|39|2023-08-16|15/06/2023||159.00||780000000000|65800|1|2023-05-15|15/03/2023|-387|-1316|800400000000|706000000000|67100|1
2023-05-28 19:34:30|09225|50597|185750|1.06T|1060000000000|86,300|24534|-1.18|28|2023-08-15|15/06/2023||2035||390470000000|86300|1|2023-05-15|15/03/2023|2947.36|1567|360100000000|363080000000|85300|1
2023-05-28 19:34:35|09226|989514|237690|1.65T|1650000000000|87600|90973|-13.61|28|2023-08-15|15/06/2023||351.64||61830000000|87600|1|2023-05-29|15/03/2023|201.42|345.10|50640000000|50060000000|87600|1
2023-05-28 19:34:41|09227|43454|004990|2.05T|2050000000000|28600|140709|-17.58|39|2023-08-11|15/06/2023||1154||3788000000000|28600|1|2023-05-15|15/03/2023|425.95|557.90|3449000000000|3204000000000|28250|1
2023-05-28 19:34:47|09228|979716|085660|818.24B|818240000000|14910|245132|-13.06|28|2023-08-11|15/06/2023|||||14910|1|2023-05-29|15/03/2023|73.93||236400000000||14910|1
2023-05-28 19:34:52|09229|979561|064760|1.2T|1200000000000|102900|37082|-24.12|28|2023-08-15|15/06/2023||||59730000000|102900|1|2023-05-15|15/03/2023|1452.27||63600000000|63730000000|97400|1
2023-05-28 19:34:58|09230|43494|004370|2.49T|2490000000000|430,000|15678|55.8|39|2023-08-15|15/06/2023||5669.16||860640000000|430000|1|2023-05-15|15/03/2023|9129.47|9129.58|860400000000|860400000000|385500|1
2023-05-28 19:35:04|09231|979308|039200|955.06B|955060000000|24500|283322|-9.69|26|2023-08-16|15/06/2023|||||24500|1|2023-05-29|15/03/2023|-139.4||1150000000||24500|1
2023-05-28 19:35:10|09232|979532|060250|422.24B|422240000000|10920|191221|-31.75|29|2023-08-15|15/06/2023||237.88||223330000000|10920|1|2023-05-15|15/03/2023|213.29|213.29|226380000000|226390000000|10910|1
2023-05-28 19:35:16|09233|43456|000210|1.01T|1010000000000|46000|54641|-31.03|39|2023-08-03|15/06/2023||3258||1302000000000|46000|1|2023-05-15|15/03/2023|-1270.76|3803|1287400000000|1330000000000|47750|1
2023-05-28 19:35:21|09234|1142481|298380|1.09T|1090000000000|22800|416703|0|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2023-05-28 19:35:26|09235|1123978|307950|3.4T|3400000000000|124.1|67165|-6.34|24|2023-08-15|15/06/2023||1117||709900000000|124100|1|2023-05-15|15/03/2023|1134.61|1058|666000000000|666000000000|124500|1
2023-05-28 19:35:32|09236|43516|000150|1.56T|1560000000000|98,000|116857|21.89|39|2023-08-16|15/06/2023||1649||4404000000000|98000|1|2023-05-29|15/03/2023|-2172.85|858.44|4351100000000|4351000000000|98000|1
2023-05-28 19:35:38|09237|979714|084990|340.72B|340720000000|8,200|183388|-62.9|26|2023-08-15|15/06/2023|||||8200|1|2023-05-15|15/03/2023|-263.13||1470000000||8320|1
2023-05-28 19:35:44|09238|43512|001120|1.09T|1090000000000|30,300|226730|-22.7|37|2023-08-15|15/06/2023||3358||3839600000000|30300|1|2023-05-15|15/03/2023|3484.83|4150|3700000000000|3857000000000|30900|1
2023-05-28 19:35:49|09239|43351|009420|1.1T|1100000000000|21.65|479984|23.36|26|2023-08-15|15/06/2023||14.36||32650000000|21650|1|2023-04-28|15/03/2023|-24.73|56.34|28800000000|28800000000|20450|1
2023-05-28 19:35:55|09240|1006368|183490|149.29B|149290000000|1755|448562|-49.98|26|2023-08-15|15/06/2023|||||1755|1|2023-05-15|15/03/2023|||||1747|1
2023-05-28 19:36:00|09241|1153711|013890|559.53B|559530000000|30,500|55316|-45.71|19|2023-08-15|15/06/2023||||262000000000|30500|1|2023-05-08|15/03/2023|295||229100000000|229100000000|28550|1
2023-05-28 19:36:05|09242|979505|056190|1.37T|1370000000000|39,850|113106|-6.01|29|2023-08-16|15/06/2023||1050.3||433890000000|39850|1|2023-05-15|15/03/2023|803.96|803.96|376800000000|376900000000|38400|1
2023-05-28 19:36:12|09243|43669|003690|906.92B|906920000000|7390|213931|-6.36|32|2023-08-15|15/06/2023|||||7390|1|2023-05-29|15/03/2023|676.83||1521900000000|1228000000000|7390|1
2023-05-28 19:36:17|09244|44102|161890|883.21B|883210000000|38,600|109324|-5.39|28|2023-08-15|15/06/2023||982.13||563830000000|38600|1|2023-05-16|15/03/2023|254.45|838.63|487700000000|496100000000|38350|1
2023-05-28 19:36:24|09245|43954|039130|855.04B|855040000000|55,200|99284|-25.41|33|2023-08-15|15/06/2023||-1451||87330000000|55200|1|2023-05-15|15/03/2023|556.6|-1810|83000000000|84070000000|55200|1
2023-05-28 19:36:29|09246|980115|222800|971.3B|971300000000|30,500|389198|-39|28|2023-08-11|15/06/2023||2788||299380000000|30500|1|2023-05-29|15/03/2023|-695|1983|203900000000|254980000000|30500|1
2023-05-28 19:36:35|09247|979403|048410|899.4B|899400000000|22,600|514604|-21.12|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2023-05-28 19:36:40|09248|1141769|268600|244.94B|244940000000|6680|522487|-52.46|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2023-05-28 19:36:46|09249|43957|042700|2.68T|2680000000000|27,150|4387717|89.2|28|2023-08-16|15/06/2023||410.00||53240000000|27150|1|2023-05-29|15/03/2023|1367.96|181.00|26520000000|35970000000|27150|1
2023-05-28 19:36:52|09250|979234|034230|1.28T|1280000000000|14,800|619878|-9.2|29|2023-08-15|15/06/2023||38.08||234490000000|14800|1|2023-05-15|15/03/2023|54.81|54.81|192000000000|192390000000|15110|1
2023-05-28 19:36:57|09251|1166423|323990|604.35B|604350000000|39700|789008|-13.03|12|2023-05-12|15/03/2023|-147.32||||39850|1|2023-03-15|15/12/2022|-140.44||||36200|1
2023-05-28 19:37:02|09252|979022|000250|1.4T|1400000000000|62,500|397156|42.69|27|2023-08-15|15/06/2023|||||62500|1|2023-05-15|15/03/2023|16.13||44160000000||61900|1
2023-05-28 19:37:08|09253|979168|025980|534.74B|534740000000|6110|488532|-23.05|28|2023-08-15|15/06/2023|||||6110|1|2023-05-15|15/03/2023|-265.46||46710000000||6530|1
2023-05-28 19:37:14|09254|43518|007310|1.52T|1520000000000|450,000|3022|-0.55|40|2023-08-15|15/06/2023||||886700000000|450000|1|2023-05-15|15/03/2023|11780.64||843700000000|843700000000|458000|1
2023-05-28 19:37:19|09255|43393|003000|530.52B|530520000000|7750|105231|-25.84|33|2023-08-15|15/06/2023|||||7750|1|2023-05-15|15/03/2023|||||7890|1
2023-05-28 19:37:25|09256|43936|032350|833.52B|833520000000|11300|627171|-28.93|26|2023-08-16|15/06/2023||||74900000000|11300|1|2023-05-17|15/03/2023|-1284.68||50400000000|50400000000|10490|1
2023-05-28 19:37:30|09257|43470|005690|538.24B|538240000000|8970|199385|-39.19|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2023-05-28 19:37:36|09258|979729|086900|1.62T|1620000000000|243500|118414|99.9|29|2023-08-16|15/06/2023||||53050000000|243500|1|2023-05-15|15/03/2023|848.32||42700000000|46200000000|247000|1
2023-05-28 19:37:42|09259|43711|005250|699.63B|699630000000|15,570|59660|-27.41|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2023-05-28 19:37:48|09260|43459|010780|1.14T|1140000000000|37.85|196413|-20.48|38|2023-08-15|15/06/2023||||572900000000|37850|1|2023-05-15|15/03/2023|4513.86||543000000000|556150000000|36250|1
2023-05-28 19:37:54|09261|43764|007700|800.93B|800930000000|20500|90887|-9.89|28|2023-08-15|15/06/2023|||||20500|1|2023-05-15|15/03/2023|||||20000|1
2023-05-28 19:38:00|09262|43386|004490|647.98B|647980000000|49.35|100005|-21.04|38|2023-08-15|15/06/2023||||381000000000|49350|1|2023-05-15|15/03/2023|1213||377900000000|399000000000|54300|1
2023-05-28 19:38:06|09263|43650|003090|619.15B|619150000000|14890|69302|-50.45|26|2023-08-15|15/06/2023||700.60||421360000000|14890|1|2023-05-15|15/03/2023||614.23||398600000000|14890|1
2023-05-28 19:38:12|09264|979836|101490|1.06T|1060000000000|51,000|508087|101.98|28|2023-08-11|15/06/2023|||||51000|1|2023-05-29|15/03/2023|382.5||35610000000||51000|1
2023-05-28 19:38:19|09265|43992|079160|717.82B|717820000000|15040|112825|-41.93|35|2023-08-16|15/06/2023||-17.00||373700000000|15040|1|2023-05-15|15/03/2023|-854|-348.00|393600000000|353050000000|15150|1
2023-05-28 19:38:25|09266|43353|069620|1.23T|1230000000000|110,900|39595|-36.81|36|2023-08-15|15/06/2023||||331970000000|110900|1|2023-05-15|15/03/2023|1378.78||293150000000|306750000000|112500|1
2023-05-28 19:38:32|09267|979751|089980|463.04B|463040000000|29700|139187|-22.25|28|2023-08-15|15/06/2023|||||29700|1|2023-05-15|15/03/2023|||||28600|1
2023-05-28 19:38:38|09268|980024|192080|743.66B|743660000000|45,000|38629|3.69|28|2023-08-15|15/06/2023||1591||157500000000|45000|1|2023-05-15|15/03/2023|2082.36|1784|145300000000|149130000000|47050|1
2023-05-28 19:38:43|09269|43439|001740|988.27B|988270000000|4775|843312|2.25|35|2023-08-15|15/06/2023||61.00||2332900000000|4775|1|2023-05-15|15/03/2023|38.86|78.00|2449700000000|2497130000000|4430|1
2023-05-28 19:38:48|09270|980007|178920|969.09B|969090000000|33|165385|-31.39|28|2023-08-16|15/06/2023||661.00||59050000000|33000|1|2023-05-15|15/03/2023|-273.48|505.00|42600000000|43650000000|32400|1
2023-05-28 19:38:54|09271|43482|103140|1.07T|1070000000000|39,350|185279|31.17|39|2023-08-15|15/06/2023||2140||1096420000000|39350|1|2023-05-15|15/03/2023|1985.47|1373|1031500000000|1037680000000|41350|1
2023-05-28 19:39:00|09272|979624|069080|444.95B|444950000000|15,100|53496|-27.92|28|2023-08-11|15/06/2023||315||39200000000|15100|1|2023-05-15|15/03/2023|223|309|42800000000|42800000000|15000|1
2023-05-28 19:39:06|09273|989513|144510|692.27B|692270000000|46100|52186|-25.76|26|2023-08-09|15/06/2023||||45800000000|46100|1|2023-05-29|15/03/2023|-189.25||42000000000|41100000000|46100|1
2023-05-28 19:39:12|09274|43933|031430|651.88B|651880000000|18,260|117390|-45.98|32|2023-08-15|15/06/2023||725.18||348570000000|18260|1|2023-05-15|15/03/2023|247.32|761.03|312100000000|312000000000|18890|1
2023-05-28 19:39:18|09275|43490|020000|538.26B|538260000000|24,500|41771|-36.45|39|2023-08-15|15/06/2023||781.00||359420000000|24500|1|2023-05-15|15/03/2023|2046|1739|405900000000|404870000000|26050|1
2023-05-28 19:39:24|09276|979711|084370|684.32B|684320000000|30,800|173416|-23.29|29|2023-08-15|15/06/2023||74.7||71600000000|30800|1|2023-05-29|15/03/2023|460.36|783.2|77540000000|79080000000|30800|1
2023-05-28 19:39:29|09277|979696|082270|593.15B|593150000000|15100|174566|4.5|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2023-05-28 19:39:34|09278|979806|097520|571.21B|571210000000|32,300|104135|-14.1|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2023-05-28 19:39:40|09279|979406|048530|249.8B|249800000000|7600|170672|-53.37|26|2023-08-16|15/06/2023|||||7600|1|2023-05-15|15/03/2023|-46.8||2070000000||7660|1
2023-05-28 19:39:45|09280|979231|033640|439.1B|439100000000|19,310|211174|-31.65|27|2023-08-15|15/06/2023|||||19310|1|2023-05-15|15/03/2023|-1336.38||109400000000||17660|1
2023-05-28 19:39:51|09281|979393|046890|682.21B|682210000000|12100|1248300|-2.02|29|2023-08-02|15/06/2023||-111.89||258550000000|12100|1|2023-05-11|15/03/2023|33.61|-156.73|224500000000|236700000000|10660|1
2023-05-28 19:39:56|09282|43504|069260|888.29B|888290000000|23,150|164435|-7.58|35|2023-08-15|15/06/2023||||273400000000|23150|1|2023-05-29|15/03/2023|1175.77||314600000000|304000000000|23150|1
2023-05-28 19:40:02|09283|43662|003540|860.92B|860920000000|13300|37798|-18.4|30|2023-08-11|15/06/2023||||128000000000|13300|1|2023-05-29|15/03/2023|748.9||437300000000|147000000000|13300|1
2023-05-28 19:40:08|09284|43511|005850|1.65T|1650000000000|35750|250194|19.57|40|2023-08-15|15/06/2023||1514||1288120000000|35750|1|2023-05-15|15/03/2023|1957.75|1090|1211000000000|1210930000000|32700|1
2023-05-28 19:40:13|09285|1167674|363280|369.11B|369110000000|10,600|49734|-56.56|12|2023-08-15|15/06/2023||868.00||109000000000|10600|1|2023-05-15|15/03/2023||-83.00||54000000000|10990|1
2023-05-28 19:40:19|09286|979965|140860|1.08T|1080000000000|155900|31997|40.07|26|2023-08-15|15/06/2023||15630||32960000000|155900|1|2023-05-29|15/03/2023|379.19|819.00|27490000000|31410000000|155900|1
2023-05-28 19:40:25|09287|43406|025540|626.12B|626120000000|60700|27274|0.66|40|2023-08-15|15/06/2023||||321000000000|60700|1|2023-05-15|15/03/2023|2135.39||315900000000|294000000000|66200|1
2023-05-28 19:40:30|09288|980069|213420|1.09T|1090000000000|44,250|155265|8.19|28|2023-08-11|15/06/2023||260.11||40660000000|44250|1|2023-05-29|15/03/2023|157.62|214.76|28450000000|32020000000|44250|1
2023-05-28 19:40:36|09289|979945|131970|544.12B|544120000000|37950|210920|-8.99|28|2023-08-16|15/06/2023||939.41||74000000000|37950|1|2023-05-15|15/03/2023|290|1047|74600000000|71900000000|34550|1
2023-05-28 19:40:42|09290|1142478|290650|776.96B|776960000000|34250|223207|-12.18|22|2023-08-11|15/06/2023|||||34250|1|2023-05-15|15/03/2023|26.44||14800000000||30800|1
2023-05-28 19:40:47|09291|979724|086450|680.43B|680430000000|15480|84236|-29.32|27|2023-08-15|15/06/2023||||189900000000|15480|1|2023-05-15|15/03/2023|||180800000000|185200000000|15270|1
2023-05-28 19:40:53|09292|43533|006650|862.18B|862180000000|139600|36342|-6.62|39|2023-08-11|15/06/2023||-2077.58||548500000000|139600|1|2023-05-15|15/03/2023|-2843.91|-2843.91|529100000000|513000000000|139200|1
2023-05-28 19:41:00|09293|43906|023590|816.85B|816850000000|18930|79307|-6.98|30|2023-08-15|15/06/2023|||||18930|1|2023-05-15|15/03/2023|2776||3150700000000||18660|1
2023-05-28 19:41:06|09294|43358|006120|684.64B|684640000000|35050|33639|-9.08|36|2023-08-15|15/06/2023|||||35050|1|2023-05-15|15/03/2023|4608||2552500000000||33800|1
2023-05-28 19:41:12|09295|980097|218410|583.33B|583330000000|22,400|162222|-20.99|26|2023-08-15|15/06/2023||115.00||31200000000|22400|1|2023-05-15|15/03/2023|174.2|100.00|30800000000|30800000000|21650|1
2023-05-28 19:41:17|09296|959129|079550|1.69T|1690000000000|77600|228343|-1.15|28|2023-08-15|15/06/2023||1787||562480000000|77600|1|2023-05-15|15/03/2023|2739.75|1339|499000000000|500700000000|78300|1
2023-05-28 19:41:23|09297|979266|036540|942.8B|942800000000|5750|2806898|-15.07|28|2023-08-16|15/06/2023||||150150000000|5750|1|2023-05-29|15/03/2023|-8.32||117200000000|128350000000|5750|1
2023-05-28 19:41:29|09298|43388|005300|1.38T|1380000000000|143,000|24321|-25.71|39|2023-08-16|15/06/2023||4339||822590000000|143000|1|2023-05-15|15/03/2023|2741.43|3699|678800000000|678640000000|146000|1
2023-05-28 19:41:35|09299|43717|005440|206.45B|206450000000|3620|297009|-34.33|35|2023-08-15|15/06/2023||||944600000000|3620|1|2023-05-15|15/03/2023|531.32||496000000000|954000000000|3945|1
2023-05-28 19:41:41|09300|44066|114090|1.24T|1240000000000|20,100|412566|34|39|2023-08-16|15/06/2023||276.25||122280000000|20100|1|2023-05-16|15/03/2023|241.72|241.72|109000000000|107970000000|19170|1
2023-05-28 19:41:47|09301|1010643|267270|1.12T|1120000000000|61,300|147753|53.25|27|2023-08-15|15/06/2023||2210||966250000000|61300|1|2023-05-29|15/03/2023|3940.11|1602|1018300000000|993450000000|61300|1
2023-05-28 19:41:52|09302|999108|178320|622.34B|622340000000|16,560|378324|-4.83|27|2023-08-09|15/06/2023||||312200000000|16560|1|2023-05-15|15/03/2023|356.63|1105|197800000000|179700000000|17430|1
2023-05-28 19:41:59|09303|43437|000640|535.69B|535690000000|85700|6003|-16.39|39|2023-08-15|15/06/2023|||||85700|1|2023-05-15|15/03/2023|1645||255500000000||84500|1
2023-05-28 19:42:05|09304|43500|001680|680.11B|680110000000|19,030|72083|-15.04|40|2023-08-15|15/06/2023||1014||1064150000000|19030|1|2023-05-15|15/03/2023|365.25|999.00|1032500000000|1028730000000|19190|1
2023-05-28 19:42:12|09305|43941|033270|352.88B|352880000000|22,850|45923|-17.51|31|2023-08-11|15/06/2023|||||22850|1|2023-05-29|15/03/2023|930.15||68800000000||22850|1
2023-05-28 19:42:18|09306|955774|210980|509.19B|509190000000|21,050|112912|-29.12|28|2023-08-15|15/06/2023||322.00||266100000000|21050|1|2023-05-29|15/03/2023|115|1103|67630000000|76950000000|21050|1
2023-05-28 19:42:24|09307|979739|088800|179.74B|179740000000|4,030|260052|-60.68|26|2023-08-15|15/06/2023|||||4030|1|2023-05-29|15/03/2023|-149||44570000000||4030|1
2023-05-28 19:42:45|09308|979755|090460|771.31B|771310000000|24,350|674787|-14.11|29|2023-08-15|15/06/2023||585.50||324380000000|24350|1|2023-05-15|15/03/2023|801.39|737.00|313900000000|313900000000|24300|1
2023-05-28 19:42:51|09309|979462|053030|344.19B|344190000000|11,130|217167|-20.22|26|2023-08-15|15/06/2023||||46100000000|11130|1|2023-05-29|15/03/2023|262.02||48200000000|48200000000|11130|1
2023-05-28 19:42:56|09310|43660|003520|516.67B|516670000000|2,825|614725|-32.09|26|2023-08-15|15/06/2023|||||2825|1|2023-05-15|15/03/2023|-0.84||54190000000||2865|1
2023-05-28 19:43:02|09311|979708|083790|362.12B|362120000000|5260|635842|4.37|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2023-05-28 19:43:08|09312|979479|053800|537.65B|537650000000|61,900|107280|-44.13|26|2023-08-11|15/06/2023|||||61900|1|2023-05-29|15/03/2023|808.12||51310000000||61900|1
2023-05-28 19:43:13|09313|980038|200130|621.85B|621850000000|21,050|120107|-29.83|28|2023-08-15|15/06/2023||||190600000000|21050|1|2023-05-29|15/03/2023|220.09||137700000000|160000000000|21050|1
2023-05-28 19:43:19|09314|43479|105630|623.52B|623520000000|15,890|188465|-28.26|38|2023-08-15|15/06/2023||654.99||524640000000|15890|1|2023-05-15|15/03/2023|611.23|254.86|410800000000|454600000000|17660|1
2023-05-28 19:43:25|09315|43363|000240|1.16T|1160000000000|12240|76617|-14.41|38|2023-08-15|15/06/2023|||||12240|1|2023-05-15|15/03/2023|340.9||229400000000||12510|1
2023-05-28 19:43:30|09316|960821|089590|1.03T|1030000000000|13,360|329779|-22.54|28|2023-08-09|15/06/2023||-30.00||329780000000|13360|1|2023-05-15|15/03/2023|571.28|-54.00|389000000000|381800000000|13580|1
2023-05-28 19:43:36|09317|43673|003850|587.52B|587520000000|8920|219039|-26.58|34|2023-07-26|15/06/2023||||211500000000|8920|1|2023-05-17|15/03/2023|172.35||202100000000|202100000000|8540|1
2023-05-28 19:43:42|09318|979524|058820|319.45B|319450000000|2,300|485604|-24.96|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2023-05-28 19:43:48|09319|43483|064960|664.15B|664150000000|50200|28266|11.56|37|2023-08-09|15/06/2023||1527.98||312500000000|50200|1|2023-05-29|15/03/2023|2376.65|1402.72|285800000000|285930000000|50200|1
2023-05-28 19:43:53|09320|43605|001820|451.48B|451480000000|44000|68676|-11.91|28|2023-08-15|15/06/2023||675.00||72800000000|44000|1|2023-05-15|15/03/2023||579.00|66400000000|66400000000|42550|1
2023-05-28 19:43:59|09321|43402|108670|414.15B|414150000000|43,950|38991|-11.48|38|2023-08-15|15/06/2023||||859900000000|43950|1|2023-05-15|15/03/2023|515.88||840400000000|812700000000|41400|1
2023-05-28 19:44:04|09322|43421|007570|317.61B|317610000000|17560|37653|-29.62|29|2023-08-15|15/06/2023|||||17560|1|2023-05-15|15/03/2023|161.15||80320000000||17430|1
2023-05-28 19:44:11|09323|43429|000070|557.28B|557280000000|72,700|9750|-11.99|36|2023-08-15|15/06/2023|||||72700|1|2023-05-15|15/03/2023|2494.43||795200000000||72800|1
2023-05-28 19:44:16|09324|1056347|272450|783.52B|783520000000|15,010|186053|-16.61|27|2023-08-16|15/06/2023||25.00||233170000000|15010|1|2023-05-29|15/03/2023|1138.27|806.00|352500000000|279770000000|15010|1
2023-05-28 19:44:21|09325|1174282|383800|631.6B|631600000000|8,280|150558|-14.2|9|2023-08-15|15/06/2023||||55000000000|8280|1|2023-05-15|15/03/2023|||71000000000|71000000000|8420|1
2023-05-28 19:44:26|09326|980070|214150|1.65T|1650000000000|25,600|253928|46.29|26|2023-08-15|15/06/2023||268.00||43680000000|25600|1|2023-05-15|15/03/2023|291.77|253.00|39000000000|39100000000|23850|1
2023-05-28 19:44:31|09327|43731|005880|593.92B|593920000000|1911|809966|-40.37|29|2023-08-15|15/06/2023||-33.00||380700000000|1911|1|2023-05-15|15/03/2023|119.65|-79.00|363400000000|363400000000|2010|1
2023-05-28 19:44:37|09328|979166|025900|873.03B|873030000000|47,750|78638|-41.63|28|2023-08-15|15/06/2023||||256550000000|47750|1|2023-05-15|15/03/2023|-628.3||224000000000|231300000000|45800|1
2023-05-28 19:44:43|09329|43831|011930|418.33B|418330000000|2,055|4324811|-7.64|29|2023-08-15|15/06/2023|||||2055|1|2023-05-15|15/03/2023|||||2025|1
2023-05-28 19:44:48|09330|43655|003230|796.53B|796530000000|106800|52358|16.09|27|2023-08-15|15/06/2023||||274700000000|106800|1|2023-05-15|15/03/2023|||245600000000|237500000000|113700|1
2023-05-28 19:44:53|09331|1155106|084850|525.25B|525250000000|24,650|25692|-28.55|18|2023-08-15|15/06/2023||-79.00||155600000000|24650|1|2023-05-15|15/03/2023||440.00||200400000000|25050|1
2023-05-28 19:44:59|09332|979134|022100|1.73T|1730000000000|11400|5476947|87.81|29|2023-08-11|15/06/2023||||264200000000|11400|1|2023-05-15|15/03/2023|168.51||406600000000|356900000000|11720|1
2023-05-28 19:45:04|09333|43530|001800|922.8B|922800000000|15340|69858|7.65|39|2023-08-15|15/06/2023||||711460000000|15340|1|2023-05-15|15/03/2023|419.51||676200000000|742330000000|16250|1
2023-05-28 19:45:10|09334|991205|241590|441.09B|441090000000|7280|209971|-54.36|28|2023-08-11|15/06/2023||||457930000000|7280|1|2023-05-12|15/03/2023|26.92||365500000000|383680000000|7970|1
2023-05-28 19:45:16|09335|43420|016380|875.48B|875480000000|8,750|1461207|-48.38|29|2023-08-15|15/06/2023|||||8750|1|2023-05-15|15/03/2023|538.94||818600000000||9160|1
2023-05-28 19:45:21|09336|1024891|003380|811.11B|811110000000|8,450|1878047|-17.16|26|2023-08-15|15/06/2023|||||8450|1|2023-05-29|15/03/2023|55.87||2888100000000||8450|1
2023-05-28 19:45:26|09337|1123803|192650|589.68B|589680000000|8880|368591|-14.62|23|2023-03-16|15/12/2022|-85.62||307800000000||9960|1|2022-11-14|15/09/2022|306||313400000000||9600|1
2023-05-28 19:45:32|09338|44000|081000|281.69B|281690000000|19,840|62775|-20.32|26|2023-08-15|15/06/2023|||||19840|1|2023-05-15|15/03/2023|277.4||42300000000||19980|1
2023-05-28 19:45:37|09339|43983|071840|280.22B|280220000000|11870|30131|-44.14|34|2023-08-11|15/06/2023||||929900000000|11870|1|2023-05-15|15/03/2023|-781.98||626100000000|874700000000|11650|1
2023-05-28 19:45:43|09340|1031203|271980|291.14B|291140000000|19,980|61737|-15.16|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2023-05-28 19:45:49|09341|979273|036830|609.52B|609520000000|29500|103905|11.11|28|2023-08-15|15/06/2023|||||29500|1|2023-05-15|15/03/2023|||||27200|1
2023-05-28 19:45:55|09342|103240|2330|14.68T|14680000000000|566|23692079|6.79|37|2023-07-13|15/06/2023||6.55||474940000000|566|1|2023-04-20|15/03/2023|7.98|7.4|508630000000|518250000000|510|1
2023-05-28 19:45:59|09343|104387|SSNLF|353.98B|353980000000|40.6|1|-29.7|0||
2023-05-28 19:46:05|09344|1096032|NIO|12.86B|12860000000|7.7|44143287|-53.53|21|2023-09-26|15/06/2023||-2.28||17900000000|7.6999998092651|1|2023-06-09|15/03/2023||-2.63||11930000000|7.6999998092651|1
2023-05-28 19:46:11|09345|103325|2454|1.16T|1160000000000|730|6186343|-14.22|37|2023-08-03|15/06/2023||9.57||98500000000|730|1|2023-04-27|15/03/2023|10.64|8.63|95650000000|96970000000|649|1
2023-05-28 19:46:17|09346|103233|2317|1.35T|1350000000000|102.5|29379520|-6.82|37|2023-08-11|15/06/2023||1.92||1360900000000|102.5|1|2023-05-10|15/03/2023|0.93|2.13|1462440000000|1441710000000|106.5|1
2023-05-28 19:46:23|09347|951042|005935|533,556.80B|5.335568E+14|59300|1061184|-1.33|33|2023-08-02|15/06/2023||163.37||62457850000000|59300|1|2023-04-27|15/03/2023|206|237.52|63750000000000|63490510000000|53800|1
2023-05-28 19:46:27|09348|27012|||||||35|2023-07-18|15/06/2023||0.3864||210800000000|19.760000228882|1|2023-04-25|15/03/2023|0.48|0.4112|208930000000|202650000000|19.309999465942|1
2023-05-28 19:46:34|09349|13195|QNBK|151.29B|151290000000|16.38|3343514|-19.51|40|2023-07-12|15/06/2023||0.4052||8306000000|16.379999160767|1|2023-05-29|15/03/2023|0.39|0.3966|23570000000|9130000000|16.379999160767|1
2023-05-28 19:46:39|09350|103225|2303|630.16B|630160000000|50.4|45600930|0.4|28|2023-07-26|15/06/2023||0.9817||54550000000|50.400001525879|1|2023-04-26|15/03/2023|1.31|1|54210000000|54210000000|48.5|1
2023-05-28 19:46:44|09351|993261|HYMLF|30.13B|30130000000|89|0|0|0||
2023-05-28 19:46:50|09352|992964|YUMC|24.01B|24010000000|57.49|1571103|32.99|28|2023-08-02|15/06/2023||0.4605||2720000000|57.490001678467|1|2023-05-02|15/03/2023|0.69|0.46|2920000000|2770000000|62.069999694824|1
2023-05-28 19:46:56|09353|11111|NBKK|7.38B|7380000000|931|3719195|-3.66|40|2023-07-03|15/06/2023||0.0187||283110000|931|1|2023-04-18|15/03/2023|0.0181|0.02|274810000|277900000|991|1
2023-05-28 19:47:02|09354|943202|NVTKq|4.36B|4360000000|50|343304|7592.31|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2023-05-28 19:47:08|09355|941323|FAB|143.53B|143530000000|13|3306573|-34.48|36|2023-07-26|15/06/2023||0.3171||6210000000|13|1|2023-04-25|15/03/2023|0.34|0.3101|6730000000|6070000000|13.39999961853|1
2023-05-28 19:47:16|09356|103439|2881|846.71B|846710000000|60.5|11865359|3.63|37|2023-08-25|15/06/2023||1.62||88580000000|60.5|1|2023-05-18|15/03/2023|1.13|1.5|32040000000|90760000000|60.200000762939|1
2023-05-28 19:47:21|09357|52704|WMMVF|67.85B|67850000000|68.49|33997|7.82|0||
2023-05-28 19:47:27|09358|103227|2308|826.02B|826020000000|318|6032473|37.37|37|2023-08-01|15/06/2023||3.15||101520000000|318|1|2023-04-27|15/03/2023|2.66|2.66|92860000000|92860000000|294|1
2023-05-28 19:47:31|09359|1165509|XPEV|7.06B|7060000000|8.2|12398341|-63.56|11|2023-08-23|15/06/2023||-2.03||6040000000|8.1999998092651|1|2023-05-24|15/03/2023|-1.28|-1.92|4030000000|5150000000|9.1099996566772|1
2023-05-28 19:47:36|09360|1164093|LI|27.59B|27590000000|28.16|7213544|15.98|14|2023-08-28|15/06/2023||1.29||24220000000|28.159999847412|1|2023-05-10|15/03/2023|1.35|0.34|18330000000|17840000000|24.770000457764|1
2023-05-28 19:47:44|09361|27101|GFNORTEO|436.76B|436760000000|151.47|6313141|15.61|40|2023-07-20|15/06/2023||4.62||39560000000|151.4700012207|1|2023-04-20|15/03/2023|4.52|4.53|32330000000|38800000000|152.67999267578|1
2023-05-28 19:47:51|09362|103440|2882|643.98B|643980000000|43.9|18747412|-14.76|37|2023-08-24|15/06/2023||1.35||108290000000|43.900001525879|1|2023-05-26|15/03/2023|0.48|1.25|122800000000|128810000000|44.049999237061|1
2023-05-28 19:47:57|09363|103009|1303|624.95B|624950000000|78.8|4899271|-4.25|37|2023-08-09|15/06/2023||0.7333||80300000000|78.800003051758|1|2023-05-29|15/03/2023|0.11|0.085|65770000000|65770000000|78.800003051758|1
2023-05-28 19:48:03|09364|968966|BGNE|24.77B|24770000000|236.9|194658|76.84|28|2023-08-25|15/06/2023||-3.56||516220000|236.89999389648|1|2023-05-04|15/03/2023|-3.34|-3.66|447800000|444200000|265|1
2023-05-28 19:48:09|09365|27102|FEMSAUBD|559.76B|559760000000|173.77|2653347|17.21|35|2023-07-28|15/06/2023||1.42||188070000000|173.77000427246|1|2023-04-28|15/03/2023|13.44|6.03|180010000000|170450000000|171.88000488281|1
2023-05-28 19:48:15|09366|103449|2891|484.02B|484020000000|24.1|29481670|-9.4|37|2023-08-16|15/06/2023||0.612||54230000000|24.10000038147|1|2023-05-15|15/03/2023|0.65|0.655|37460000000|58140000000|23.10000038147|1
2023-05-28 19:48:21|09367|103294|2412|985.2B|985200000000|127|7811641|1.2|37|2023-07-28|15/06/2023||1.23||53440000000|127|1|2023-05-09|15/03/2023|1.24|1.18|54210000000|53160000000|126.5|1
2023-05-28 19:48:27|09368|103008|1301|595.2B|595200000000|93.5|5771097|-12.21|36|2023-08-09|15/06/2023||1.21||57810000000|93.5|1|2023-05-29|15/03/2023|0.37|0.6128|52200000000|51810000000|93.5|1
2023-05-28 19:48:33|09369|103176|2002|450.11B|450110000000|29.2|18472018|-15.12|37|2023-08-04|15/06/2023||0.1838||102650000000|29.200000762939|1|2023-05-29|15/03/2023|-0.05|-0.0125|91350000000|91960000000|29.200000762939|1
2023-05-28 19:48:40|09370|27109|GMEXICOB|645.53B|645530000000|82.39|5329424|-19.19|39|2023-07-28|15/06/2023||0.1053||3690000000|82.389999389648|1|2023-04-26|15/03/2023||0.1137|3860000000|3860000000|88.790000915527|1
2023-05-28 19:48:46|09371|8736|OTPB|3.11T|3110000000000|11,135.0|443483|30.54|40|2023-08-10|15/06/2023||||369000000000|11135|1|2023-05-11|15/03/2023|696||457130000000|446000000000|10760|1
2023-05-28 19:48:52|09372|945654|GLOB|7.61B|7610000000|179.95|491751|-9.12|34|2023-08-17|15/06/2023||1.35||495190000|179.94999694824|1|2023-05-18|15/03/2023|1.28|1.27|472400000|471930000|150.30999755859|1
2023-05-28 19:48:58|09373|11109|KFH|10.5B|10500000000|717|14654658|-9.31|40|2023-07-18|15/06/2023|||||717|1|2023-05-29|15/03/2023|0.01||648700000|350000000|717|1
2023-05-28 19:49:05|09374|101600|TLKM|409.13T|4.0913E+14|4,130|94234073|-3.95|38|2023-08-01|15/06/2023||74.13||38246000000000|4130|1|2023-04-28|15/03/2023|62.9|62.89|36090000000000|36090000000000|4320|1
2023-05-28 19:49:11|09375|50014|2688|112.05B|112050000000|99.3|1905423|-16.76|25|2023-08-24|15/06/2023|||||99.300003051758|1|2023-05-29|15/03/2023|||||99.300003051758|1
2023-05-28 19:49:17|09376|103729|6415|145.94B|145940000000|382|2563338|-86.23|28|2023-08-30|15/06/2023||0.9063||3950000000|382|1|2023-05-12|15/03/2023|0.57|1.23|3440000000|3430000000|440.5|1
2023-05-28 19:49:23|09377|103444|2886|503.92B|503920000000|36.15|13291349|-2.36|35|2023-08-30|15/06/2023||0.5475||17140000000|36.150001525879|1|2023-05-29|15/03/2023|0.77|0.632|38790000000|19540000000|36.150001525879|1
2023-05-28 19:49:29|09378|50012|2333|181.75B|181750000000|8.37|41486648|-35.91|37|2023-09-01|15/06/2023||0.1036||30660000000|8.3699998855591|1|2023-04-21|15/03/2023|0.02|0.0836|29040000000|30660000000|9.3800001144409|1
2023-05-28 19:49:35|09379|941318|EAND|200.9B|200900000000|23.1|1585968|-20.62|36|2023-08-01|15/06/2023||0.29||13230000000|23.10000038147|1|2023-05-02|15/03/2023|0.25|0.275|13000000000|13000000000|23.200000762939|1
2023-05-28 19:49:41|09380|1073087|BILI|6.94B|6940000000|16.89|5297673|-20.52|26|2023-08-28|15/06/2023||-2.54||5770000000|16.889999389648|1|2023-06-01|15/03/2023||-2.84||5150000000|16.889999389648|1
2023-05-28 19:49:47|09381|1081842|3711|475.2B|475200000000|110.5|12404455|9.41|28|2023-07-27|15/06/2023||1.47||140750000000|110.5|1|2023-04-27|15/03/2023|1.3|1.2|130890000000|130320000000|100.5|1
2023-05-28 19:49:54|09382|103663|5871|326.08B|326080000000|206|3230991|3|37|2023-08-10|15/06/2023||4.51||22900000000|206|1|2023-05-12|15/03/2023|4.35|4.39|23140000000|21980000000|224.5|1
2023-05-28 19:50:00|09383|992761|ZTO|21.62B|21620000000|27.04|2947662|9.16|28|2023-08-16|15/06/2023||2.65||10490000000|27.040000915527|1|2023-05-17|15/03/2023|2.38|1.82|8980000000|9170000000|28.5|1
2023-05-28 19:50:08|09384|996195|CPALLn|568.18B|568180000000|63.25|22609730|-2.69|28|2023-08-09|15/06/2023||0.4907||226560000000|63.25|1|2023-05-10|15/03/2023|0.46|0.4644|215900000000|216400000000|66|1
2023-05-28 19:50:14|09385|8560|0291|163.51B|163510000000|50.40|7856011|13.64|32|2023-08-18|15/06/2023||1.52||24787000000|50.400001525879|1|2023-06-14|15/03/2023||||39081000000|50.400001525879|1
2023-05-28 19:50:22|09386|103442|2884|388.18B|388180000000|25.75|21317616|-6.51|37|2023-08-18|15/06/2023||0.3491||13860000000|25.75|1|2023-05-09|15/03/2023|0.41|0.3794|15800000000|17960000000|24.950000762939|1
2023-05-28 19:50:28|09387|996213|PTTn|885.45B|885450000000|31|32751382|-17.33|28|2023-08-10|15/06/2023||1.88|||31|1|2023-05-11|15/03/2023|0.98|1.02|756690000000|776770000000|32|1
2023-05-28 19:50:34|09388|102993|1216|437.31B|437310000000|74.6|6861052|14.77|37|2023-09-05|15/06/2023||0.97||140200000000|74.599998474121|1|2023-05-11|15/03/2023|0.88|0.88|131400000000|131400000000|74.5|1
2023-05-28 19:50:41|09389|103388|2603|322.75B|322750000000|152.5|27210814|-54.4|28|2023-08-16|15/06/2023||2.09||68220000000|152.5|1|2023-05-29|15/03/2023|2.36|3.74|66830000000|67950000000|152.5|1
2023-05-28 19:50:45|09390|1097278|1801|57.98B|57980000000|37.75|7203556|73.17|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2023-05-28 19:50:51|09391|27024|CEMEXCPO|160.52B|160520000000|11.08|38197990|22.57|29|2023-07-27|15/06/2023||0.2753||78600000000|11.079999923706|1|2023-05-02|15/03/2023|0.036|0.1586|72740000000|72090000000|10.800000190735|1
2023-05-28 19:50:59|09392|103026|1326|402.41B|402410000000|68.8|2434857|-15.06|37|2023-08-10|15/06/2023||0.544||93160000000|68.800003051758|1|2023-04-27|15/03/2023|-0.13|-0.252|83030000000|82520000000|69.300003051758|1
2023-05-28 19:51:05|09393|50130|CPIJ|162.44B|162440000000|140297|330547|-34.63|15|2023-04-18|15/02/2023|43.68|4185|22720000000|15485000000|174899|1|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|180000|1
2023-05-28 19:51:11|09394|50209|SSWJ|97.74B|97740000000|3,490|12909342|-30.77|32|2023-05-09|15/03/2023|||||4471|1|2023-02-28|15/12/2022|6.51|1.3|138300000000|84162000000|3824|1
2023-05-28 19:51:17|09395|12548|ENBD|86.22B|86220000000|13.65|2241171|5|39|2023-07-26|15/06/2023||0.76||8590000000|13.64999961853|1|2023-04-27|15/03/2023|0.93|0.7629|10460000000|8870000000|13.39999961853|1
2023-05-28 19:51:24|09396|103257|2357|229.14B|229140000000|308.5|2196693|-6.23|37|2023-08-10|15/06/2023||0.3728||113940000000|308.5|1|2023-05-12|15/03/2023|-2.3|-1.89|102380000000|106440000000|286.5|1
2023-05-28 19:51:30|09397|103492|3034|253.45B|253450000000|416.5|4893349|4.13|37|2023-08-08|15/06/2023||9.41||29480000000|416.5|1|2023-05-08|15/03/2023|7.81|6.91|24050000000|23030000000|428|1
2023-05-28 19:51:36|09398|996216|SCCn|398.4B|398400000000|332|1673707|-9.29|28|2023-07-26|15/06/2023|||||332|1|2023-04-26|15/03/2023|13.77|13.77|128750000000|128750000000|303|1
2023-05-28 19:51:44|09399|41491|SQMB|15.12T|15120000000000|53061|509893|-38.35|40|2023-08-17|15/06/2023||2351.23||1937020000000|53061|1|2023-05-18|15/03/2023|2096.21|2402.81|1804420000000|1931290000000|57610|1
2023-05-28 19:51:51|09400|32488|1288|1.33T|1330000000000|3.01|129847256|0.67|40|2023-08-28|15/06/2023||0.21|||3.0099999904633|1|2023-04-28|15/03/2023|0.2|0.28|189370000000||3.0299999713898|1
2023-05-28 19:51:56|09401|996187|AOTn|1,000B|1000000000000|70|18467663|1.45|0||
2023-05-28 19:52:02|09402|103443|2885|293.79B|293790000000|23.5|11870392|4.56|36|2023-08-23|15/06/2023||0.48||20160000000|23.5|1|2023-04-10|15/03/2023|0.46|0.46|16980000000|16420000000|22.39999961853|1
2023-05-28 19:52:09|09403|103274|2379|194.38B|194380000000|379|2538658|-11.76|37|2023-08-03|15/06/2023||3.91||23100000000|379|1|2023-04-21|15/03/2023|3.5|2.61|19630000000|19520000000|385|1
2023-05-28 19:52:15|09404|102981|1101|278.62B|278620000000|38|24097056|-0.95|37|2023-08-10|15/06/2023||0.49||31050000000|38|1|2023-05-29|15/03/2023|0.2|0.1967|26300000000|24450000000|38|1
2023-05-28 19:52:22|09405|21010|BAP|10.5B|10500000000|132|366088|-7.31|40|2023-08-10|15/06/2023||4.42||1300000000|132|1|2023-05-06|15/03/2023|4.69|4.17|1200000000|1220000000|141.35000610352|1
2023-05-28 19:52:28|09406|103450|2892|366.95B|366950000000|27.75|12597491|4.52|37|2023-08-31|15/06/2023||0.4598||19210000000|27.75|1|2023-05-31|15/03/2023||0.4453||16480000000|27.75|1
2023-05-28 19:52:34|09407|16304|HTHT|12.09B|12090000000|37.94|1396173|23.34|40|2023-08-23|15/06/2023||2.07||4970000000|37.939998626709|1|2023-04-25|15/03/2023|-0.149|0.84|3870000000|4400000000|45.040000915527|1
2023-05-28 19:52:40|09408|100019|0268|38.77B|38770000000|11.16|21826207|-19.25|17|2023-08-16|15/06/2023||-0.10||2621000000|11.159999847412|1|2023-05-29|15/03/2023|||||11.159999847412|1
2023-05-28 19:52:45|09409|41378|GFIJ|258.5B|258500000000|28930|4156662|56.19|29|2023-08-17|15/06/2023||0.22|||28930|1|2023-05-04|15/03/2023||0.2|||30161|1
2023-05-28 19:52:51|09410|943822|0586|18.86B|18860000000|10.4|3274466|-47.95|19|2023-05-31|15/03/2023|||||10.39999961853|1|2023-03-29|15/12/2022|||||13.800000190735|1
2023-05-28 19:52:57|09411|32492|2601|276.53B|276530000000|21.8|13814946|21.25|38|2023-08-21|15/06/2023||0.91||218836000000|21.799999237061|1|2023-04-27|15/03/2023|1.21|0.63|65390000000||22.950000762939|1
2023-05-28 19:53:03|09412|103495|3037|282.43B|282430000000|185.5|26867595|-7.94|37|2023-07-26|15/06/2023||1.58||25660000000|185.5|1|2023-04-25|15/03/2023|2.7|2.7|26570000000|26570000000|139.5|1
2023-05-28 19:53:09|09413|13893|2899|308.59B|308590000000|10.82|32683645|5.05|38|2023-08-25|15/06/2023||0.2712||76680000000|10.819999694824|1|2023-04-27|15/03/2023|0.207|0.2305|74940000000|74980000000|12.979999542236|1
2023-05-28 19:53:15|09414|103664|5880|392.25B|392250000000|28.00|8467923|3|25|2023-05-16|15/03/2023|||||27.299999237061|1|2023-03-30|15/12/2022|0.39||31210000000||26.25|1
2023-05-28 19:53:20|09415|1168688|6690|415.30B|415300000000|22.85|10173362|-14.1|11|2023-09-01|15/06/2023||0.5724||74690000000|22.85000038147|1|2023-04-27|15/03/2023|0.4762|0.4838|73770000000|72300000000|23.799999237061|1
2023-05-28 19:53:26|09416|103276|2382|445.2B|445200000000|115.5|17386219|49.61|37|2023-08-11|15/06/2023||1.69||273590000000|115.5|1|2023-05-11|15/03/2023|1.68|1.68|266180000000|266180000000|91.699996948242|1
2023-05-28 19:53:30|09417|1163128|6969|50.39B|50390000000|8.29|11469388|-51.86|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2023-05-28 19:53:37|09418|32500|0992|86.59B|86590000000|7.14|63774467|-4.8|39|2023-08-17|15/06/2023||0.0259||13740000000|7.1399998664856|1|2023-05-24|15/03/2023|0.0095|0.0185|12640000000|12720000000|7.8400001525879|1
2023-05-28 19:53:43|09419|101040|1088|626.41B|626410000000|26.850|22287863|1.9|33|2023-08-25|15/06/2023||0.875||76480000000|26.85000038147|1|2023-04-28|15/03/2023|1.04|0.96|87040000000|86460000000|25.39999961853|1
2023-05-28 19:53:48|09420|985212|BIDJ|138.51B|138510000000|41473|915476|24.18|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2023-05-28 19:53:54|09421|102323|SMPH|981.89B|981890000000|34|9332910|-10.05|34|2023-08-07|15/06/2023||0.2998||21050000000|34|1|2023-05-29|15/03/2023|0.33|0.2503|28700000000|21530000000|34|1
2023-05-28 19:54:00|09422|103469|3008|296.3B|296300000000|2220|669023|34.14|37|2023-07-13|15/06/2023||21.13||8870000000|2220|1|2023-04-12|15/03/2023|24.64|25.85|9140000000|9960000000|2160|1
2023-05-28 19:54:07|09423|49990|0916|73.09B|73090000000|8.72|18446439|-43.6|39|2023-08-22|15/06/2023||0.29||23623000000|8.7200002670288|1|2023-04-25|15/03/2023|0.27|0.3|9860000000|9860000000|8.5500001907349|1
2023-05-28 19:54:12|09424|13874|0384|50.33B|50330000000|9.26|6535216|-18.49|25|2023-06-28|15/03/2023||0.69||52565000000|9.2600002288818|1|2023-03-01|15/12/2022|||||10.960000038147|1
2023-05-28 19:54:18|09425|996186|ADVANCn|630.53B|630530000000|212|4943555|-2.75|28|2023-08-07|15/06/2023||2.53||46650000000|212|1|2023-05-08|15/03/2023|2.27|2.27|46710000000|46710000000|214|1
2023-05-28 19:54:24|09426|103218|2207|428.2B|428200000000|784|257551|31.32|36|2023-08-10|15/06/2023||6.45||59380000000|784|1|2023-05-29|15/03/2023|9.27|9.14|59040000000|66350000000|784|1
2023-05-28 19:54:31|09427|976844|MGNTDR|532.65B|532650000000|0|||22|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1
2023-05-28 19:54:35|09428|996189|BDMSn|441B|441000000000|27.75|34739306|8.82|0||
2023-05-28 19:54:41|09429|103393|2609|214.07B|214070000000|61.3|31145311|-52.11|36|2023-08-10|15/06/2023||0.3325||38330000000|61.299999237061|1|2023-05-29|15/03/2023|0.97|0.432|36950000000|37010000000|61.299999237061|1
2023-05-28 19:54:47|09430|103445|2887|219.73B|219730000000|18.35|14509930|6.38|37|2023-08-30|15/06/2023||0.33||12980000000|18.35000038147|1|2023-05-29|15/03/2023|0.38|0.3167|31810000000|12720000000|18.35000038147|1
2023-05-28 19:54:53|09431|103441|2883|236.72B|236720000000|12.85|32172279|-17.1|32|2023-06-01|15/03/2023|||||12.85000038147|1|2023-03-23|15/12/2022|0.32|0.14|97330000000||12.39999961853|1
2023-05-28 19:54:59|09432|13206|IQCD|77.62B|77620000000|12.83|3149660|-26.95|40|2023-08-01|15/06/2023||0.2944||3570000000|12.829999923706|1|2023-05-07|15/03/2023|0.19|0.213|3470000000|2980000000|13.229999542236|1
2023-05-28 19:55:05|09433|1050117|ZLAB|3.13B|3130000000|31.95|571820|6.86|27|2023-08-08|15/06/2023||-0.7639||73530000|31.950000762939|1|2023-05-09|15/03/2023|-0.05|-0.98|62790000|65180000|37|1
2023-05-28 19:55:11|09434|941316|ADCB|59.14B|59140000000|8.09|3002699|-10.5|36|2023-07-27|15/06/2023||0.2393||3860000000|8.0900001525879|1|2023-04-16|15/03/2023|0.2364|0.24|3910000000|3860000000|8.789999961853|1
2023-05-28 19:55:16|09435|1115063|2359|215.37B|215370000000|68.55|2135389|-25|21|2023-08-22|15/06/2023||0.9086||12050000000|68.550003051758|1|2023-04-24|15/03/2023|0.8192|0.8704|10200000000|11560000000|78.699996948242|1
2023-05-28 19:55:21|09436|1164709|BEKE|19.33B|19330000000|15.4|7169262|34.03|11|2023-08-09|15/06/2023||1.51||18840000000|15.39999961853|1|2023-05-18|15/03/2023|2.92|1.72|20280000000|17990000000|16.299999237061|1
2023-05-28 19:55:27|09437|13889|2328|211.53B|211530000000|9.51|37540587|20.84|28|2023-08-25|15/06/2023||0.73||223646000000|9.5100002288818|1|2023-04-27|15/03/2023|||167640000000|167640000000|9.1199998855591|1
2023-05-28 19:55:33|09438|103293|2409|133.3B|133300000000|17.4|35176460|-7.13|37|2023-07-27|15/06/2023||-0.8862||60370000000|17.39999961853|1|2023-04-27|15/03/2023|-1.42|-1.42|51190000000|51190000000|17.89999961853|1
2023-05-28 19:55:39|09439|103438|2880|303.55B|303550000000|22.25|10042721|-2.51|36|2023-08-10|15/06/2023||0.36||12950000000|22.25|1|2023-05-29|15/03/2023||0.32||12430000000|22.25|1
2023-05-28 19:55:45|09440|1012812|6488|214.14B|214140000000|499|1552|-10.41|28|2023-08-08|15/06/2023||9.54||17380000000|499|1|2023-05-02|15/03/2023|11.49|10.75|18620000000|18160000000|481|1
2023-05-28 19:55:51|09441|103546|3481|129.21B|129210000000|13.65|67275892|-2.59|37|2023-08-01|15/06/2023||-0.6796||52690000000|13.64999961853|1|2023-04-18|15/03/2023|-0.82|-0.813|45600000000|45600000000|14.89999961853|1
2023-05-28 19:55:57|09442|103459|2912|291.09B|291090000000|280|1055508|3.9|37|2023-08-02|15/06/2023||2.7||78170000000|280|1|2023-05-29|15/03/2023|2.71|2.69|75470000000|75170000000|280|1
2023-05-28 19:56:03|09443|103237|2327|209.9B|209900000000|502|2790565|2.45|28|2023-08-04|15/06/2023||10.07||27610000000|502|1|2023-04-20|15/03/2023|9.9|9.85|26100000000|26100000000|535|1
2023-05-28 19:56:07|09444|102177|||||||34|2023-08-07|15/06/2023||0.3711||35160000000|25.89999961853|1|2023-05-05|15/03/2023|0.31|0.3566|30120000000|30070000000|28.64999961853|1
2023-05-28 19:56:13|09445|32497|0914|144.29B|144290000000|21.9|6347157|-44.7|38|2023-08-24|15/06/2023||0.755|||21.89999961853|1|2023-04-26|15/03/2023|0.48|0.52|31370000000||25.200000762939|1
2023-05-28 19:56:18|09446|1177479|NPHJ|60.19B|60190000000|15,424.00|1556649|-17.02|9|2023-03-24|15/12/2022|15.96|1387|20120000000||15339|1|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|17477|1
2023-05-28 19:56:23|09447|990796|1658|554.72B|554720000000|4.91|47504399|-18.03|22|2023-08-23|15/06/2023||0.26|||4.9099998474121|1|2023-04-26|15/03/2023|0.27|0.33|88240000000||5.1300001144409|1
2023-05-28 19:56:29|09448|103501|3045|290.51B|290510000000|103|3043162|-4.63|37|2023-08-04|15/06/2023||1.06||45620000000|103|1|2023-05-08|15/03/2023|0.8341|0.7082|43020000000|42640000000|104.5|1
2023-05-28 19:56:36|09449|13194|QISB|42.06B|42060000000|17.8|1517939|-26.56|40|2023-07-11|15/06/2023||0.42||1600000000|17.799999237061|1|2023-05-29|15/03/2023|0.38|0.413|2590000000|1600000000|17.799999237061|1
2023-05-28 19:56:42|09450|50547|CEZP|548.62B|548620000000|1022|388773|-5.81|37|2023-08-10|15/06/2023|||||1022|1|2023-05-11|15/03/2023|20.1||93400000000|86580000000|1222|1
2023-05-28 19:56:48|09451|1012654|5876|222.14B|222140000000|45.8|3929449|-8.49|27|2023-08-14|15/06/2023|||||45.799999237061|1|2023-05-29|15/03/2023|0.88||20820000000||45.799999237061|1
2023-05-28 19:56:53|09452|103285|2395|311.19B|311190000000|400|887358|10.04|35|2023-08-09|15/06/2023||3.4||17500000000|400|1|2023-04-27|15/03/2023|3.77|3.2|17400000000|16990000000|363|1
2023-05-28 19:57:00|09453|103448|2890|207.66B|207660000000|17.1|17952021|-1.6|37|2023-08-10|15/06/2023||0.3874||12310000000|17.10000038147|1|2023-05-30|15/03/2023||0.3675||12250000000|17.10000038147|1
2023-05-28 19:57:08|09454|41375|AMSJ|288.94B|288940000000|109,738|358065|-32.33|31|2023-07-24|15/06/2023||11069||78757000000|109738|1|2023-04-25|15/03/2023|||||110029|1
2023-05-28 19:57:14|09455|50024|6030|316.04B|316040000000|15.44|9390219|-4.34|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2023-05-28 19:57:18|09456|1155056|6186|42.62B|42620000000|4.7|15899571|-37.08|0||
2023-05-28 19:57:26|09457|1089444|0788|154.89B|154890000000|0.88|185511941|-4.35|24|2023-08-07|15/06/2023||0.03||47406000000|0.87999999523163|1|2023-04-18|15/03/2023|||23200000000||0.97000002861023|1
2023-05-28 19:57:32|09458|8582|3328|430B|430000000000|5.06|18851055|-5.42|40|2023-08-25|15/06/2023||0.25|||5.0599999427795|1|2023-04-28|15/03/2023|0.33|0.22|67170000000||5.0799999237061|1
2023-05-28 19:57:39|09459|26963|GAPB|160.92B|160920000000|318.47|1137744|10.37|40|2023-07-27|15/06/2023||4.87||7790000000|318.4700012207|1|2023-04-17|15/03/2023|5.08|4.8|8340000000|7390000000|349.05999755859|1
2023-05-28 19:57:44|09460|1096239|TME|12.4B|12400000000|7.40|6093971|80.93|20|2023-08-14|15/06/2023||0.8695||7390000000|7.4000000953674|1|2023-05-16|15/03/2023|0.73|0.7|7000000000|6880000000|7.960000038147|1
2023-05-28 19:57:50|09461|103248|2345|181.33B|181330000000|325|3399852|56.25|31|2023-08-10|15/06/2023||3.76||20240000000|325|1|2023-05-29|15/03/2023|3.62|3.5|19690000000|19520000000|325|1
2023-05-28 19:57:56|09462|13955|SCCO|52B|52000000000|67.26|1256396|7.17|40|2023-07-25|15/06/2023||0.9233||2610000000|67.26000213623|1|2023-04-26|15/03/2023|1.05|1.02|2790000000|2760000000|75.589996337891|1
2023-05-28 19:58:02|09463|992966|GDS|1.94B|1940000000|10.16|1213029|-63.07|28|2023-08-15|15/06/2023||-2.6||2520000000|10.159999847412|1|2023-05-25|15/03/2023|-0.33|-2.51|2410000000|2470000000|10.289999961853|1
2023-05-28 19:58:09|09464|102197|BDO|710.7B|710700000000|135|3571708|27.26|34|2023-07-31|15/06/2023||3.51||63710000000|135|1|2023-04-19|15/03/2023|3.13|3.13|62310000000|62310000000|127.90000152588|1
2023-05-28 19:58:14|09465|102322|SM|1.12T|1120000000000|920|309769|9.72|34|2023-08-09|15/06/2023|||||920|1|2023-05-10|15/03/2023|14.16||91200000000||935|1
2023-05-28 19:58:20|09466|27010|TLEVISACPO|47.24B|47240000000|16.96|4352680|-56.5|35|2023-07-10|15/06/2023||0.2778||18640000000|16.959999084473|1|2023-04-25|15/03/2023|-0.0237|0.0214|18520000000|17960000000|17.620000839233|1
2023-05-28 19:58:27|09467|1012588|5347|152.1B|152100000000|92.8|4370|-5.5|28|2023-08-01|15/06/2023||0.996||9600000000|92.800003051758|1|2023-05-03|15/03/2023|0.83|0.8196|8190000000|8190000000|87.5|1
2023-05-28 19:58:33|09468|29715|VIPS|8.46B|8460000000|15.03|5168840|64.98|38|2023-08-16|15/06/2023||3||27630000000|15.029999732971|1|2023-05-23|15/03/2023|3.52|2.67|27540000000|26070000000|14.829999923706|1
2023-05-28 19:58:40|09469|1096151|1772|73.38B|73380000000|51|5422140|-29.38|27|2023-08-30|15/06/2023||2.27||12630000000|51|1|2023-04-27|15/03/2023|1.35|1.92|10690000000|7470000000|51.299999237061|1
2023-05-28 19:58:46|09470|50049|0881|70.4B|70400000000|29.4|4183492|-42.41|25|2023-08-11|15/06/2023||1.75||89636000000|29.39999961853|1|2023-05-31|15/03/2023|||||29.39999961853|1
2023-05-28 19:58:51|09471|12865|COMI|156.04B|156040000000|52.03|4855722|89.05|29|2023-07-11|15/06/2023||1.57||10350000000|52.029998779297|1|2023-05-15|15/03/2023|1.81|1.61|11980000000|10780000000|52.150001525879|1
2023-05-28 19:58:59|09472|996211|PTTEPn|567.71B|567710000000|143|8839869|-13.6|28|2023-07-27|15/06/2023||5.32|||143|1|2023-04-26|15/03/2023|4.86|4.81|78440000000|77150000000|156|1
2023-05-28 19:59:05|09473|102170|AC|424.74B|424740000000|686|269090|0.96|34|2023-08-14|15/06/2023|||||686|1|2023-05-10|15/03/2023|15.97||66010000000|82168000000|661.5|1
2023-05-28 19:59:11|09474|13191|MARK|24.68B|24680000000|2.654|12831191|-44.45|40|2023-07-18|15/06/2023|||||2.654000043869|1|2023-04-16|15/03/2023|0.041|0.056|2280000000|1070000000|2.694000005722|1
2023-05-28 19:59:17|09475|13887|1919|185.33B|185330000000|9.01|31486445|-34.23|37|2023-09-01|15/06/2023||0.27||46900000000|9.0100002288818|1|2023-04-28|15/03/2023|0.44|0.27|47350000000|58450000000|9.1300001144409|1
2023-05-28 19:59:24|09476|50000|1193|62.59B|62590000000|27.05|4298712|-17.02|32|2023-08-18|15/06/2023|||||27.049999237061|1|2023-05-29|15/03/2023|||||27.049999237061|1
2023-05-28 19:59:30|09477|32499|0168|124.71B|124710000000|70.55|3101524|16.23|38|2023-08-24|15/06/2023||1.52||10900000000|70.550003051758|1|2023-04-24|15/03/2023|1.07|1.04|10710000000|10710000000|82.25|1
2023-05-28 19:59:36|09478|103623|4938|198.69B|198690000000|74.5|4344302|11.19|37|2023-08-10|15/06/2023||1.05||288070000000|74.5|1|2023-05-11|15/03/2023|1.13|1.26|318140000000|308180000000|70.400001525879|1
2023-05-28 19:59:42|09479|8544|0004|52.62B|52620000000|17.22|1792550|-29.28|19|2023-03-09|15/12/2022|-0.58|0.99|9860000000|15780000000|17.180000305176|1|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|29.5|1
2023-05-28 19:59:48|09480|27075|BIMBOA|417.77B|417770000000|94.23|1685960|53.37|40|2023-07-25|15/06/2023||0.9221||104280000000|94.230003356934|1|2023-04-27|15/03/2023|0.904|0.902|99570000000|98690000000|91.889999389648|1
2023-05-28 19:59:54|09481|50181|CLSJ|59.02B|59020000000|24,190|620566|-17.22|19|2023-04-26|15/02/2023|4.72|441.00|20010000000|20772000000|26842|1|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|27724|1
2023-05-28 20:00:00|09482|9215|0836|84.66B|84660000000|17.60|13323322|19.57|31|2023-08-16|15/06/2023|||||17.60000038147|1|2023-05-29|15/03/2023|||||17.60000038147|1
2023-05-28 20:00:10|09483|103223|2301|191.16B|191160000000|83.3|7907664|34.57|36|2023-08-03|15/06/2023||1.26||38660000000|83.300003051758|1|2023-04-26|15/03/2023|1.02|1.11|34170000000|37370000000|71.800003051758|1
2023-05-28 20:00:16|09484|12547|EMAR|52.06B|52060000000|5.89|16872439|7.88|12|2023-08-16|15/06/2023||0.2108||6310000000|5.8899998664856|1|2023-05-11|15/03/2023|0.26|0.2156|6290000000|6290000000|5.960000038147|1
2023-05-28 20:00:22|09485|100117|1918|6.32B|6320000000|1.16|89033411|-74.67|6|2023-05-31|15/03/2023|||||1.1599999666214|1|2023-03-31|15/12/2022||2.97||190457000000|4.5799999237061|1
2023-05-28 20:00:28|09486|941317|ALDAR|40.34B|40340000000|5.13|11248009|4.27|36|2023-08-09|15/06/2023||0.0943||3220000000|5.1300001144409|1|2023-05-02|15/03/2023|0.086|0.0931|3070000000|2950000000|5.2399997711182|1
2023-05-28 20:00:35|09487|13894|3323|39.64B|39640000000|4.7|25637822|-51.79|32|2023-08-25|15/06/2023||0.42||129198000000|4.6999998092651|1|2023-04-28|15/03/2023|-0.08|-0.04|44140000000||5.7699999809265|1
2023-05-28 20:00:42|09488|41422|CHILE|8.55T|8550000000000|84.65|76658157.14|-0.4|36|2023-07-31|15/06/2023||2.5||667570000000|84.650001525879|1|2023-04-27|15/03/2023|2.63|2.59|703170000000|687290000000|81.959999084473|1
2023-05-28 20:00:48|09489|11169|ZAIN|2.19B|2190000000|505|4261291|-17.86|39|2023-05-10|15/03/2023|0.01|0.01|468400000|459500000|540|1|2023-02-08|15/12/2022|0.01|0.01|458300000|452190000|558|1
2023-05-28 20:00:54|09490|103446|2888|130.41B|130410000000|8.42|31467972|-5.92|37|2023-08-31|15/06/2023||0.23||29130000000|8.420000076294|1|2023-05-30|15/03/2023||0.195||52580000000|8.420000076294|1
2023-05-28 20:01:01|09491|39228|MBT|859.69B|859690000000|650|15|0|38|2022-11-15|15/09/2022||25.87||147780000000|5.5|1|2022-08-18|15/06/2022||21.73||138270000000|5.5|1
2023-05-28 20:01:08|09492|103399|2615|165.28B|165280000000|58.9|10758133|-63.3|37|2023-08-08|15/06/2023||-0.2575||28190000000|58.900001525879|1|2023-05-29|15/03/2023|-0.75|-0.7775|25560000000|25800000000|58.900001525879|1
2023-05-28 20:01:15|09493|990779|1548|39.06B|39060000000|18.44|12004983|-11.35|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2023-05-28 20:01:21|09494|18288|SAMD|547.37B|547370000000|80.75|18547684|-1.6|35|2023-08-08|15/06/2023||2.33||168678000000|80.75|1|2023-05-25|15/03/2023|0.97|0.4367|224770000000|209610000000|81.550003051758|1
2023-05-28 20:01:27|09495|959032|0354|12.88B|12880000000|4.74|27582422|-30.9|16|2023-08-21|15/06/2023||0.16||10816000000|4.7399997711182|1|2023-05-31|15/03/2023||0.51||26422000000|4.7399997711182|1
2023-05-28 20:01:31|09496|1057321|GULFn|569.06B|569060000000|48.5|15696702|1.57|0||
2023-05-28 20:01:38|09497|103273|2377|143.2B|143200000000|169.5|3055740|28.41|36|2023-08-10|15/06/2023||2.61||42520000000|169.5|1|2023-05-29|15/03/2023|2.89|2.65|43600000000|42990000000|169.5|1
2023-05-28 20:01:43|09498|27014|ASURB|152.22B|152220000000|507.4|546808|13.2|34|2023-07-24|15/06/2023||9.18||6470000000|507.39999389648|1|2023-04-24|15/03/2023|8.37|8.99|6450000000|6260000000|510.39999389648|1
2023-05-28 20:01:50|09499|103739|8046|195.79B|195790000000|303|8451851|-19.52|31|2023-08-02|15/06/2023||2.83||11050000000|303|1|2023-05-29|15/03/2023|3.6|4.02|12580000000|12790000000|303|1
2023-05-28 20:01:57|09500|103077|1476|127.31B|127310000000|464|700735|-0.64|36|2023-08-09|15/06/2023||4.47||8120000000|464|1|2023-05-29|15/03/2023|3.01|3.02|6500000000|6500000000|464|1
2023-05-28 20:02:04|09501|103341|2474|125.87B|125870000000|185|1735197|12.12|37|2023-08-07|15/06/2023||1.31||4580000000|185|1|2023-05-29|15/03/2023|1.25|1.26|3540000000|4340000000|185|1
2023-05-28 20:02:10|09502|32490|0151|62.6B|62600000000|5.27|4820131|-33.04|21|2023-06-27|15/03/2023||0.18||12858000000|5.2699999809265|1|2023-02-21|15/12/2022|||||5.1100001335144|1
2023-05-28 20:02:16|09503|32484|0322|68.74B|68740000000|12.20|6967004|-10.69|31|2023-03-27|15/12/2022||0.27||41575000000|14.220000267029|1|2022-08-22|15/06/2022||0.18||37994000000|12.340000152588|1
2023-05-28 20:02:23|09504|42646|OTEr|5.97B|5970000000|14.02|716520|-19.75|40|2023-08-10|15/06/2023||0.24||853340000|14.020000457764|1|2023-05-05|15/03/2023|0.3169|0.3|803600000|807980000|13.319999694824|1
2023-05-28 20:02:29|09505|20685|DQ|2.95B|2950000000|38.19|1148111|-19.7|37|2023-08-16|15/06/2023||4.81||1080000000|38.189998626709|1|2023-04-27|15/03/2023|3.96|4.65|709800000|929110000|42.330001831055|1
2023-05-28 20:02:35|09506|103731|6505|824.95B|824950000000|86.6|1666816|-8.84|37|2023-08-08|15/06/2023||0.975||216780000000|86.599998474121|1|2023-05-29|15/03/2023|0.47|-0.005|184600000000|184770000000|86.599998474121|1
2023-05-28 20:02:43|09507|102243|ICT|396.22B|396220000000|195|1323464|-12.48|32|2023-08-09|15/06/2023||0.04|||195|1|2023-05-08|15/03/2023|0.07|0.06|572300000|572150000|213|1
2023-05-28 20:02:49|09508|996212|PTTGCn|161.19B|161190000000|35.75|12635340|-24.74|28|2023-08-07|15/06/2023||1.62|||35.75|1|2023-05-29|15/03/2023||0.025||142000000000|35.75|1
2023-05-28 20:02:55|09509|100143|3888|38.82B|38820000000|28.7|11472166|13.66|38|2023-08-22|15/06/2023||0.145||2150000000|28.700000762939|1|2023-05-23|15/03/2023|0.14|0.165|1970000000|1730000000|30.35000038147|1
2023-05-28 20:03:01|09510|943516|2202|175.29B|175290000000|10.52|17313677|-39.89|35|2023-08-23|15/06/2023||0.6395||133090000000|10.520000457764|1|2023-04-28|15/03/2023|0.1417|0.2285|77580000000|86450000000|12.079999923706|1
2023-05-28 20:03:11|09511|49994|1066|54.94B|54940000000|12.02|5764004|48.76|29|2023-08-23|15/06/2023||0.34||7915000000|12.020000457764|1|2023-05-29|15/03/2023|||||12.020000457764|1
2023-05-28 20:03:16|09512|49970|0270|44.78B|44780000000|6.85|6821658|-30.81|33|2023-04-27|15/03/2023|||5330000000||7.7800002098083|1|2023-03-30|15/12/2022|0.28|-0.01|11280000000||7.789999961853|1
2023-05-28 20:03:22|09513|11115|AGLT|1.56B|1560000000|610|3978118|-34.06|40|2023-08-14|15/06/2023|||||610|1|2023-05-29|15/03/2023|0.01||320500000|231000000|610|1
2023-05-28 20:03:28|09514|37875|LPPP|23.23B|23230000000|12.52|2705|25.89|47|2023-06-21|15/04/2023||-2.28||3640000000|12520|1|2023-04-27|15/01/2023|203.26|213.56|4190000000|4170000000|10000|1
2023-05-28 20:03:34|09515|1012156|3105|65.71B|65710000000|155|4387|-28.57|28|2023-07-26|15/06/2023||-0.3086||3750000000|155|1|2023-05-29|15/03/2023|-0.95|-0.9162|2860000000|2840000000|155|1
2023-05-28 20:03:41|09516|49993|0998|310.25B|310250000000|4.23|34784848|12.5|38|2023-08-30|15/06/2023||0.23|||4.2300000190735|1|2023-04-28|15/03/2023|0.35|0.28|51250000000||4.2300000190735|1
2023-05-28 20:03:48|09517|102122|BIC_p1|25.78T|25780000000000|26570|502950|-33.07|37|2023-08-10|15/06/2023||1685.73||6622850000000|26570|1|2023-05-15|15/03/2023|1784.91|1687.13|7465970000000|6982590000000|27830|1
2023-05-28 20:03:54|09518|8781|GDRB|1.56T|1560000000000|8400|215176|15.07|40|2023-08-04|15/06/2023|||||8400|1|2023-05-12|15/03/2023|210||209650000000|207930000000|8300|1
2023-05-28 20:04:01|09519|103111|1590|205B|205000000000|1,025.00|703951|13.26|31|2023-08-17|15/06/2023||9.92||8120000000|1025|1|2023-04-26|15/03/2023|8.11|8.11|6910000000|6910000000|1080|1
2023-05-28 20:04:08|09520|102253|JGS|376.05B|376050000000|50|1545329|-2.63|34|2023-08-10|15/06/2023|||||50|1|2023-05-09|15/03/2023|0.61||82260000000||49.900001525879|1
2023-05-28 20:04:12|09521|996198|DELTAn|1.16T|1160000000000|93.25|15322797|183.43|0||
2023-05-28 20:04:19|09522|102109|ECO|84.91T|84910000000000|2,065.0|5683902|-31.14|37|2023-08-15|15/06/2023||106.21||38506410000000|2065|1|2023-05-10|15/03/2023|119.13|111.62|38854000000000|37929720000000|2087|1
2023-05-28 20:04:26|09523|103235|2324|120.04B|120040000000|27.55|19300974|20.83|37|2023-08-10|15/06/2023||0.4067||221960000000|27.549999237061|1|2023-05-29|15/03/2023|0.32|0.3271|209500000000|209460000000|27.549999237061|1
2023-05-28 20:04:33|09524|50116|MRPJ|33.8B|33800000000|13.141|1004200|-35.47|28|2023-05-31|15/03/2023||1001||19444000000|13141|1|2023-01-20|15/12/2022|||||17744|1
2023-05-28 20:04:39|09525|953532|PHORq|12.83B|12830000000|0.05|384376|0|34|2023-08-31|15/06/2023||0.82|||0.05000000074506|1|2023-05-18|15/03/2023|2.71|0.98|1450000000||0.05000000074506|1
2023-05-28 20:04:46|09526|13192|COMB|23.68B|23680000000|5.85|2409282|-15.51|40|2023-07-19|15/06/2023||0.18||1300000000|5.5199999809265|1|2023-04-16|15/03/2023|0.18|0.186|1390000000|1340000000|5.5199999809265|1
2023-05-28 20:04:51|09527|949921|3606|91.47B|91470000000|29.25|1872155|-15.95|28|2023-03-29|15/12/2022||0.49||7539000000|33.950000762939|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2023-05-28 20:04:57|09528|996210|MINTn|185.97B|185970000000|34|15982313|-2.16|23|2023-05-08|15/03/2023|-0.26||31260000000|30274000000|33.25|1|2023-02-23|15/12/2022|0.28||34860000000|34291000000|33.5|1
2023-05-28 20:05:03|09529|50545|BKOM|126.53B|126530000000|670|210106|-8.22|38|2023-08-03|15/06/2023||20.05||9240000000|670|1|2023-05-12|15/03/2023|18.79|14.84|9000000000|9420000000|685|1
2023-05-28 20:05:10|09530|103615|4904|254.16B|254160000000|78|6755757|-3.35|37|2023-08-02|15/06/2023||0.7108||21410000000|78|1|2023-05-03|15/03/2023|0.85|0.7172|22310000000|22310000000|76.699996948242|1
2023-05-28 20:05:14|09531|996197|CPNn|301.78B|301780000000|67.5|6981951|11.11|0||
2023-05-28 20:05:20|09532|100144|3898|61.01B|61010000000|32.45|2899887|2.69|36|2023-08-25|15/06/2023||0.45||4580000000|32.450000762939|1|2023-04-28|15/03/2023|0.31|0.27|3090000000|2800000000|31.39999961853|1
2023-05-28 20:05:26|09533|102203|BPI|456.17B|456170000000|100.5|1916791|14.55|34|2023-08-02|15/06/2023||2.48||33350000000|100.5|1|2023-04-20|15/03/2023|2.47|2.3|31710000000|31760000000|100.19999694824|1
2023-05-28 20:05:33|09534|38047|0135|57.49B|57490000000|6.64|20675923|-1.63|25|2023-08-22|15/06/2023|||||6.6399998664856|1|2023-05-29|15/03/2023|||||6.6399998664856|1
2023-05-28 20:05:40|09535|50013|2338|108.8B|108800000000|11.02|7782218|-3.33|39|2023-08-29|15/06/2023||0.2043||47780000000|11.020000457764|1|2023-04-28|15/03/2023|0.21|0.2007|53430000000|47320000000|11.420000076294|1
2023-05-28 20:05:46|09536|102982|1102|155.67B|155670000000|43.9|4322862|-2.88|37|2023-08-11|15/06/2023||0.9||22990000000|43.900001525879|1|2023-05-29|15/03/2023|0.81|0.6975|19210000000|19200000000|43.900001525879|1
2023-05-28 20:05:51|09537|961686|3908|164.24B|164240000000|15.1|7990581|6.49|22|2023-08-25|15/06/2023||0.52|||15.10000038147|1|2023-04-28|15/03/2023|0.43|0.52|6210000000||16.200000762939|1
2023-05-28 20:05:57|09538|8755|MOLB|1.81T|1810000000000|2866|554509|11.95|40|2023-08-04|15/06/2023||65.21||2388070000000|2866|1|2023-05-11|15/03/2023|203.28|159.47|2047000000000|2057920000000|2804|1
2023-05-28 20:06:05|09539|940792|FUNO11|95.46B|95460000000|24.73|5873621|17.65|36|2023-07-27|15/06/2023||0.6298||6230000000|24.729999542236|1|2023-04-26|15/03/2023|0.5885|0.587|6380000000|6240000000|24.590000152588|1
2023-05-28 20:06:11|09540|20261|EDU|6.38B|6380000000|37.57|1843057|215.18|40|2023-07-25|15/05/2023||0.2067||817100000|37.569999694824|1|2023-04-19|15/02/2023|0.56|0.13|754200000|717240000|39.180000305176|1
2023-05-28 20:06:15|09541|1169344|1024|233.27B|233270000000|53.8|21043091|-21.52|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000|239.80000305176|1
2023-05-28 20:06:20|09542|996199|EAn|244.32B|244320000000|65.5|8868830|-26.2|0||
2023-05-28 20:06:25|09543|103775|9910|167.52B|167520000000|190|888172|7.04|28|2023-08-30|15/06/2023||1.59||22050000000|190|1|2023-05-29|15/03/2023|0.85|1.03|19500000000|19880000000|190|1
2023-05-28 20:06:31|09544|1167535|6618|152.32B|152320000000|47.9|5978412|-1.34|0||
2023-05-28 20:06:36|09545|951041|005387|53,678.71B|53678710000000|109100|101754|17.82|33|2023-08-16|15/06/2023||10515.82||39332810000000|109100|1|2023-04-25|15/03/2023|15995.06|12512.79|37778690000000|36955310000000|100000|1
2023-05-28 20:06:43|09546|13912|OPAr|5.82B|5820000000|16.1|406777|19.26|39|2023-05-23|15/03/2023|0.3263||527450000|520900000|16.280000686646|1|2023-03-15|15/12/2022|0.861|0.395|540870000|517500000|15.090000152588|1
2023-05-28 20:06:48|09547|103782|9921|78.41B|78410000000|200|2057766|-18.24|36|2023-08-04|15/06/2023||2.45||20160000000|200|1|2023-05-29|15/03/2023|2.07|2.54|20120000000|19710000000|200|1
2023-05-28 20:06:55|09548|49983|0656|42.07B|42070000000|5.12|3761287|-33.07|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2023-05-28 20:07:01|09549|103031|1402|170.2B|170200000000|31.8|6251148|0.63|35|2023-08-11|15/06/2023||0.395||66010000000|31.799999237061|1|2023-05-29|15/03/2023|0.29|0.19|61540000000|62160000000|31.799999237061|1
2023-05-28 20:07:08|09550|103201|2049|82.08B|82080000000|232|2149691|5.69|37|2023-08-09|15/06/2023||2.06||6530000000|232|1|2023-05-10|15/03/2023|1.26|1.26|5730000000|5730000000|229|1
2023-05-28 20:07:14|09551|49996|1099|82.54B|82540000000|26.45|8179209|38.34|37|2023-08-28|15/06/2023||1.36||293114000000|26.450000762939|1|2023-04-27|15/03/2023|0.51||145520000000||27.450000762939|1
2023-05-28 20:07:20|09552|41434|COPEC|7.96T|7960000000000|6,126.00|866455.56|-7.18|39|2023-08-18|15/06/2023||0.063||7480000000|6126|1|2023-05-12|15/03/2023|0.12|0.1218|7930000000|7930000000|5480|1
2023-05-28 20:07:25|09553|1057034|ADNOCDIST|49.13B|49130000000|3.93|9164362|-4.38|27|2023-08-16|15/06/2023|||||3.9300000667572|1|2023-05-29|15/03/2023|0.04|0.05|8000000000|7770000000|3.9300000667572|1
2023-05-28 20:07:32|09554|19315|BIMAS|80.3B|80300000000|134.5|6896313|69.44|40|2023-08-15|15/06/2023||5.94||66250000000|134.5|1|2023-05-09|15/03/2023|2.27|4.26|51330000000|51920000000|162.19999694824|1
2023-05-28 20:07:38|09555|103588|3702|87.98B|87980000000|52.4|3673226|-6.76|37|2023-08-08|15/06/2023||0.988||167050000000|52.400001525879|1|2023-05-12|15/03/2023|0.41|0.41|144750000000|144750000000|49.799999237061|1
2023-05-28 20:07:43|09556|103802|9945|109.92B|109920000000|34.9|7973896|-28.09|30|2023-08-11|15/06/2023|||||34.900001525879|1|2023-05-29|15/03/2023|0.1||6300000000||34.900001525879|1
2023-05-28 20:07:49|09557|945817|MPHC|25.18B|25180000000|2.004|3909326|-21.1|26|2023-05-07|15/03/2023|0.02||270600000|375000000|2.0659999847412|1|2023-02-20|15/12/2022|0.02||300300000||2.079999923706|1
2023-05-28 20:07:55|09558|996204|HMPROn|184.12B|184120000000|14|21651094|-3.45|0||
2023-05-28 20:08:01|09559|41493|BSANTANDER|6.87T|6870000000000|36.47|187113784.89|-11.27|40|2023-07-27|15/06/2023||0.7274||494070000000|36.470001220703|1|2023-04-28|15/03/2023|0.72|0.6444|487660000000|458800000000|38.200000762939|1
2023-05-28 20:08:07|09560|103247|2344|103.68B|103680000000|26.05|37373004|-8.6|36|2023-08-03|15/06/2023||-0.113||17910000000|26.049999237061|1|2023-05-29|15/03/2023|-0.25|-0.2347|17520000000|16740000000|26.049999237061|1
2023-05-28 20:08:13|09561|50010|2238|98.27B|98270000000|4.58|17331482|-37.09|39|2023-09-01|15/06/2023||0.1832||26080000000|4.5799999237061|1|2023-04-28|15/03/2023|0.15|0.1832|26560000000|26080000000|4.8299999237061|1
2023-05-28 20:08:19|09562|48389|ATHM|3.7B|3700000000|30.02|490706|-11.73|39|2023-08-09|15/06/2023||3.79||1790000000|30.020000457764|1|2023-05-11|15/03/2023|3.91|3.42|1530000000|1490000000|28.110000610352|1
2023-05-28 20:08:26|09563|985905|1579|17.8B|17800000000|18.32|4889357|-16.35|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2023-05-28 20:08:32|09564|943698|2408|222.75B|222750000000|71.9|12184424|12.52|35|2023-07-12|15/06/2023||-0.6975||6720000000|71.900001525879|1|2023-04-11|15/03/2023|-0.54|-0.6783|6430000000|6580000000|66.699996948242|1
2023-05-28 20:08:38|09565|40109|YY|1.94B|1940000000|28.21|527100|-29.67|38|2023-03-13|15/12/2022|-0.27|1.66|604900000|4181000000|28.440000534058|1|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000|29.489999771118|1
2023-05-28 20:08:44|09566|27153|ORBIA|74.27B|74270000000|38.95|2313724|-25.51|39|2023-07-26|15/06/2023||0.0645||2340000000|38.950000762939|1|2023-04-26|15/03/2023|0.0294|0.0293|2280000000|2290000000|40.029998779297|1
2023-05-28 20:08:49|09567|1031093|NRPJ|68.57B|68570000000|11296|1352883|17|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2023-05-28 20:08:56|09568|103526|3231|184.95B|184950000000|65.00|55383591|135.08|37|2023-08-11|15/06/2023||0.6207||219360000000|65|1|2023-05-29|15/03/2023|0.06|0.0982|212000000000|210450000000|65|1
2023-05-28 20:09:03|09569|100059|0853|26.2B|26200000000|14.32|6419126|4.53|24|2023-05-31|15/03/2023|||||14.319999694824|1|2023-03-30|15/12/2022|||||20.200000762939|1
2023-05-28 20:09:11|09570|32483|0148|25.1B|25100000000|22.65|667743|-37.08|27|2023-05-29|15/03/2023|||||22.64999961853|1|2023-03-27|15/12/2022|1.12||21550000000||27.450000762939|1
2023-05-28 20:09:17|09571|19394|EREGL|111.86B|111860000000|31.96|92588075|-2.8|40|2023-08-10|15/06/2023||1.33||33960000000|31.959999084473|1|2023-05-02|15/03/2023|0.0258|0.03|26270000000|25470000000|33.139999389648|1
2023-05-28 20:09:21|09572|1167533|1209|84.45B|84450000000|37|2294728|-2.12|0||
2023-05-28 20:09:27|09573|13896|ACBr|3.39B|3390000000|1.445|8880651|45.46|40|2023-08-09|15/06/2023||0.07||590340000|1.4450000524521|1|2023-05-08|15/03/2023|0.05|0.06|535800000|526130000|1.1644999980927|1
2023-05-28 20:09:33|09574|11105|BOUK|2.36T|2360000000000|596|6140808|-22.77|33|2023-05-31|15/03/2023|||104100000|51000000|596|1|2023-03-01|15/12/2022|||48000000|50000000|1154.7200195312|0.625
2023-05-28 20:09:39|09575|50033|0425|23.47B|23470000000|20.2|2807632|4.45|25|2023-08-22|15/06/2023||0.70||9839000000|20.200000762939|1|2023-05-31|15/03/2023|||||20.200000762939|1
2023-05-28 20:09:45|09576|103249|2347|107.92B|107920000000|64.7|2920866|-8.36|37|2023-07-26|15/06/2023||1.18||101890000000|64.699996948242|1|2023-05-08|15/03/2023|1.04|0.9525|88600000000|87300000000|62.400001525879|1
2023-05-28 20:09:52|09577|103416|2801|191.74B|191740000000|18.10|10652299|0.72|33|2023-05-29|15/03/2023|0.32||19050000000||18.10000038147|1|2023-03-28|15/12/2022|0.23||17250000000||17.200000762939|1
2023-05-28 20:09:57|09578|946400|1816|157.3B|157300000000|1.98|32986522|-4.35|20|2023-08-23|15/06/2023||0.06|||1.9800000190735|1|2023-04-25|15/03/2023|0.069|0.06|18290000000||1.9500000476837|1
2023-05-28 20:10:03|09579|1056489|VBBR3|19.09B|19090000000|17.12|13165342|-16|26|2023-08-15|15/06/2023||0.3502||38250000000|17.120000839233|1|2023-05-12|15/03/2023|0.0842|0.2177|39040000000|39390000000|14.510000228882|1
2023-05-28 20:10:10|09580|101623|UNTR|83.8T|83800000000000|23,075|7604815|-24.1|38|2023-07-27|15/06/2023||1152.25|||23075|1|2023-04-17|15/03/2023|1466|812.69|34888820000000|30868000000000|30225|1
2023-05-28 20:10:16|09581|101899|WB|3.6B|3600000000|15.29|1038422|-30.5|37|2023-08-09|15/06/2023||0.5532||489730000|15.289999961853|1|2023-05-25|15/03/2023|0.47|0.43|413800000|414380000|16.059999465942|1
2023-05-28 20:10:20|09582|980706|SHINt|6.26B|6260000000|1.950|0|1.32|0||
2023-05-28 20:10:26|09583|946385|1347|32.9B|32900000000|25.15|9453317|-11.29|15|2023-08-08|15/06/2023||0.0701||624460000|25.14999961853|1|2023-05-11|15/03/2023|0.115|0.088|630840000|628490000|27.89999961853|1
2023-05-28 20:10:31|09584|950590|8454|153.38B|153380000000|702|742015|2.98|28|2023-07-26|15/06/2023||4.19||27890000000|702|1|2023-04-28|15/03/2023|4.07|4.07|25120000000|25120000000|804|1
2023-05-28 20:10:38|09585|103711|6239|73.24B|73240000000|98|2394054|0.93|37|2023-07-25|15/06/2023||1.55||16670000000|98|1|2023-04-25|15/03/2023|1.5|1.49|15740000000|15740000000|92|1
2023-05-28 20:10:44|09586|103770|9904|94.59B|94590000000|32.10|6144584|7.9|34|2023-08-11|15/06/2023||1.2||68950000000|32.099998474121|1|2023-05-29|15/03/2023|0.34|0.7667|64370000000|63020000000|32.099998474121|1
2023-05-28 20:10:50|09587|41445|ENELAM|11.53T|11530000000000|107.5|31392201.57|10.67|40|2023-07-24|15/06/2023||1.5||3325820000000|107.5|1|2023-04-27|15/03/2023|1.85|1.85|2518910000000|2571850000000|111|1
2023-05-28 20:10:55|09588|1131572|3692|76.6B|76600000000|12.92|3595501|-2.42|0||
2023-05-28 20:11:00|09589|50190|OUTJ|48.97B|48970000000|3197|4253036|12.37|17|2023-03-14|15/12/2022|0.89||11960000000||3551|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2023-05-28 20:11:04|09590|1054808|0772|30.61B|30610000000|30.15|4388125|-2.43|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2023-05-28 20:11:10|09591|996196|CPFn|168.86B|168860000000|20.3|14053962|-21.92|28|2023-08-15|15/06/2023|||||20.299999237061|1|2023-05-29|15/03/2023||-0.1586||146370000000|20.299999237061|1
2023-05-28 20:11:17|09592|990696|1268|15.34B|15340000000|11.76|3036628|-54.24|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2023-05-28 20:11:23|09593|13902|EURBr|5.71B|5710000000|1.5395|6281064|50.93|39|2023-07-31|15/06/2023||0.06||662970000|1.5394999980927|1|2023-05-17|15/03/2023|0.07|0.06|620000000|635430000|1.4370000362396|1
2023-05-28 20:11:30|09594|8768|PGN|29.76B|29760000000|5.15|5240520|-16.67|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2023-05-28 20:11:37|09595|32496|1171|150.39B|150390000000|24.4|14862491|-8.1|40|2023-08-25|15/06/2023||1.55||55740000000|24.39999961853|1|2023-04-28|15/03/2023|1.15|1.93|44420000000||26.35000038147|1
2023-05-28 20:11:43|09596|50004|1339|261.62B|261620000000|3.01|44055415|22.86|28|2023-08-25|15/06/2023||0.33||319773000000|3.0099999904633|1|2023-04-27|15/03/2023|0.27||249730000000||2.8900001049042|1
2023-05-28 20:11:49|09597|27069|AC|303.56B|303560000000|176.57|1630161|31.44|40|2023-07-21|15/06/2023||2.73||55770000000|176.57000732422|1|2023-04-27|15/03/2023|2.17|2.13|50680000000|49270000000|170.50999450684|1
2023-05-28 20:11:54|09598|27016|KOFUBL|315.17B|315170000000|150.03|651836|28.83|35|2023-07-27|15/06/2023||2.21||59890000000|150.0299987793|1|2023-04-27|15/03/2023|1.87|1.85|57150000000|55970000000|151.05999755859|1
2023-05-28 20:12:01|09599|103253|2353|92.88B|92880000000|30.95|13734802|8.22|37|2023-08-09|15/06/2023||0.2454||58710000000|30.950000762939|1|2023-05-04|15/03/2023|0.17|0.2167|52460000000|48260000000|30.75|1
2023-05-28 20:12:07|09600|1169116|RLX|3.09B|3090000000|2.020|10533964|-0.49|0||
2023-05-28 20:12:14|09601|996192|BHn|182.03B|182030000000|229|1873479|33.53|28|2023-08-10|15/06/2023||1.61||5570000000|229|1|2023-04-25|15/03/2023|1.83|1.67|6090000000|5650000000|236|1
2023-05-28 20:12:21|09602|27018|GRUMAB|102.17B|102170000000|276.13|470428|15.89|35|2023-07-19|15/06/2023||3.8||28560000000|276.13000488281|1|2023-04-19|15/03/2023|3.74|3.81|28560000000|28580000000|259.48001098633|1
2023-05-28 20:12:29|09603|19412|GARAN|102.73B|102730000000|24.58|54798139|72.86|40|2023-07-27|15/06/2023||2.73||30550000000|24.579999923706|1|2023-04-28|15/03/2023|2.64|2.64|31710000000|30480000000|28|1
2023-05-28 20:12:35|09604|1155536|3759|55.71B|55710000000|30.35|2456697|-46.72|15|2023-04-27|15/03/2023|0.3344||3090000000||32.349998474121|1|2023-03-30|15/12/2022|0.3993|0.703|3270000000|3300000000|40.299999237061|1
2023-05-28 20:12:42|09605|41449|FALABELLA|4.63T|4630000000000|1,846.90|3723282.1|-19.45|40|2023-08-29|15/06/2023||9.45||3038360000000|1846.9000244141|1|2023-05-09|15/03/2023|-23.96|-23.97|2747540000000|2747540000000|1800|1
2023-05-28 20:12:47|09606|102333|URC|314.58B|314580000000|144.4|778786|37.13|36|2023-08-03|15/06/2023||1.52||37808000000|144.39999389648|1|2023-05-05|15/03/2023|1.58|1.56|39810000000|39810000000|148|1
2023-05-28 20:12:52|09607|1167078|SCGP|170.64B|170640000000|39.75|8668657|-28.05|16|2023-07-25|15/06/2023||0.5238|||39.75|1|2023-04-25|15/03/2023|0.28|0.254|33730000000|33730000000|42.5|1
2023-05-28 20:12:58|09608|992637|051915|60,991.78B|60991780000000|362,500|54909|31.58|28|2023-08-15|15/06/2023||7800.28||15736430000000|362500|1|2023-04-27|15/03/2023|6919.03|6029.09|14486000000000|14488180000000|369000|1
2023-05-28 20:13:04|09609|13221|QFLS|16.23B|16230000000|16.32|499962|-10.18|35|2023-08-01|15/06/2023|||||16.319999694824|1|2023-05-29|15/03/2023|0.22||6620000000||16.319999694824|1
2023-05-28 20:13:12|09610|13871|0257|19.47B|19470000000|3.17|12228105|-31.24|31|2023-08-16|15/06/2023|||||3.170000076294|1|2023-05-31|15/03/2023|||||3.170000076294|1
2023-05-28 20:13:17|09611|968969|HCM|2.23B|2230000000|13.39|168723|40.06|28|2023-07-31|15/06/2023||-0.055||184380000|13.390000343323|1|2023-05-31|15/03/2023||-0.055||184380000|13.390000343323|1
2023-05-28 20:13:23|09612|27142|KIMBERA|110.65B|110650000000|36.74|5610021|25.48|40|2023-07-20|15/06/2023||0.5487||14280000000|36.740001678467|1|2023-04-22|15/03/2023|0.52|0.5063|13550000000|13670000000|40.25|1
2023-05-28 20:13:28|09613|50075|3998|36.5B|36500000000|3.37|14056205|-15.11|8|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1
2023-05-28 20:13:33|09614|980624|LHt|2.77B|2770000000|0.2320|0|-3.33|0||
2023-05-28 20:13:38|09615|8558|0144|46.52B|46520000000|11.62|3396214|-19.75|30|2023-05-29|15/03/2023||||3100000000|11.619999885559|1|2023-03-31|15/12/2022|0.75|1.04|6040000000|6056000000|12.10000038147|1
2023-05-28 20:13:45|09616|103256|2356|122.33B|122330000000|34.1|14384287|32.68|37|2023-08-15|15/06/2023||0.3841||125370000000|34.099998474121|1|2023-05-29|15/03/2023|0.24|0.2658|120200000000|119680000000|34.099998474121|1
2023-05-28 20:13:51|09617|13193|QIIB|14.92B|14920000000|9.855|850540|-9.82|36|2023-07-20|15/06/2023|||||9.8549995422363|1|2023-05-29|15/03/2023|0.21|0.2049|806100000|425500000|9.8549995422363|1
2023-05-28 20:13:56|09618|996215|SCBn|277.03B|277030000000|102|11319063|-8.11|24|2022-07-21|15/06/2022||2.96||36990000000|90.75|1|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000|88|1
2023-05-28 20:14:02|09619|12542|DISB|37.36B|37360000000|5.17|5366652|-12.37|40|2023-07-26|15/06/2023||0.1777||2720000000|5.1700000762939|1|2023-04-19|15/03/2023|0.19|0.185|2760000000|2770000000|5.3899998664856|1
2023-05-28 20:14:08|09620|102106|BIC|27.03T|27030000000000|29,460.0|185003|-32.97|37|2023-08-10|15/06/2023||1685.73||6622850000000|29460|1|2023-05-15|15/03/2023|1784.91|1687.13|7465970000000|6982590000000|33200|1
2023-05-28 20:14:12|09621|996191|BEMn|123.04B|123040000000|8.05|35528653|-11.54|0||
2023-05-28 20:14:18|09622|50145|SPPJ|25.03B|25030000000|13,008|1280624|-13.84|18|2023-06-06|15/03/2023|||||13008|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2023-05-28 20:14:24|09623|102329|TEL|263.37B|263370000000|1,219.00|130511|-37.49|37|2023-08-10|15/06/2023||32.88|||1219|1|2023-05-04|15/03/2023|41.66|32.88|52360000000||1199|1
2023-05-28 20:14:30|09624|27116|GFINBURO|249.36B|249360000000|40.74|1486139|4.62|37|2023-07-25|15/06/2023||1.09||11860000000|40.740001678467|1|2023-05-29|15/03/2023|3.67|1.13|94720000000|11550000000|40.740001678467|1
2023-05-28 20:14:35|09625|1174644|DIDIY|12.78B|12780000000|2.66|7815683|32.34|0||
2023-05-28 20:14:41|09626|50003|1336|107.48B|107480000000|20.95|4716397|4.23|33|2023-08-29|15/06/2023||3.1||120453000000|20.950000762939|1|2023-04-27|15/03/2023|2.22|1.08|64770000000|64770000000|20.89999961853|1
2023-05-28 20:14:48|09627|103254|2354|75.25B|75250000000|53.2|2174769|-2.56|37|2023-08-10|15/06/2023||0.5803||12590000000|53.200000762939|1|2023-05-29|15/03/2023|0.54|0.379|23290000000|11780000000|53.200000762939|1
2023-05-28 20:14:54|09628|103627|4958|91.83B|91830000000|114|4126429|-0.44|29|2023-08-16|15/06/2023||0.7467||28460000000|114|1|2023-05-29|15/03/2023||0.9942||32040000000|114|1
2023-05-28 20:15:00|09629|32493|1988|179.91B|179910000000|3.19|28307881|6.69|40|2023-09-01|15/06/2023||0.27|||3.1900000572205|1|2023-04-28|15/03/2023|0.33|0.27|36770000000||2.8800001144409|1
2023-05-28 20:15:06|09630|8813|CPS|10.64B|10640000000|16.64|468156|-23.67|40|2023-08-16|15/06/2023|||||16.639999389648|1|2023-05-15|15/03/2023|0.12||3200000000|3160000000|17.75|1
2023-05-28 20:15:12|09631|13804|PGE|16.04B|16040000000|7.15|2200620|-28.5|39|2023-05-23|15/03/2023|0.77||27210000000|30530000000|7.3940000534058|1|2023-03-21|15/12/2022|0.2915|0.2915|21460000000|19530000000|5.981999874115|1
2023-05-28 20:15:18|09632|102252|JFC|260.33B|260330000000|232.6|539151|9.2|34|2023-08-10|15/06/2023||1.71|||232.60000610352|1|2023-05-12|15/03/2023|1.56|1.71|55090000000|55090000000|224.19999694824|1
2023-05-28 20:15:24|09633|100134|2380|37.61B|37610000000|3.04|41259976|-16.02|19|2023-08-24|15/06/2023|||||3.039999961853|1|2023-05-31|15/03/2023|||||3.039999961853|1
2023-05-28 20:15:31|09634|102117|ISA|17.94T|17940000000000|16,200.0|261520|-29.57|31|2023-07-31|15/06/2023|||||16200|1|2023-05-02|15/03/2023|||3911000000000|3927000000000000|18200|1
2023-05-28 20:15:37|09635|1073098|IQ|4.31B|4310000000|4.5|11517284|13.07|26|2023-08-01|15/06/2023||0.5117||7620000000|4.5|1|2023-05-16|15/03/2023|0.97|0.61|8300000000|7950000000|5.9699997901917|1
2023-05-28 20:15:43|09636|49992|0966|30.44B|30440000000|8.47|6129147|-2.76|30|2023-05-29|15/03/2023|||||8.4700002670288|1|2023-03-28|15/12/2022|0.02|0.51|101800000000|91617000000|8.5100002288818|1
2023-05-28 20:15:50|09637|1056073|6669|204.56B|204560000000|1170|2045088|44.8|27|2023-08-09|15/06/2023||18.8||76100000000|1170|1|2023-05-08|15/03/2023|18.86|18.86|74230000000|74230000000|1130|1
2023-05-28 20:15:55|09638|13876|0489|30.23B|30230000000|3.52|12339327|-41.14|21|2023-08-23|15/06/2023|||||3.5199999809265|1|2023-05-29|15/03/2023|||||3.5199999809265|1
2023-05-28 20:16:02|09639|101622|UNVR|167.1T|1.671E+14|4,380|14040518|-7.98|38|2023-08-02|15/06/2023||39.39||10840230000000|4380|1|2023-04-19|15/03/2023|44.14|40.3|10605000000000|10605000000000|4090|1
2023-05-28 20:16:08|09640|103208|2105|128.04B|128040000000|39.5|5005760|13.67|37|2023-08-30|15/06/2023||0.46||27010000000|39.5|1|2023-05-31|15/03/2023|0.49|0.28|23530000000|25780000000|39.5|1
2023-05-28 20:16:13|09641|1170137|OR|249.6B|249600000000|20.8|22360247|-22.96|15|2023-08-09|15/06/2023||0.3886|||20.799999237061|1|2023-05-29|15/03/2023|0.25|0.248|197400000000|197410000000|20.799999237061|1
2023-05-28 20:16:20|09642|943515|2196|85.9B|85900000000|21.15|2252167|-33.28|35|2023-08-28|15/06/2023||0.42||11610000000|21.14999961853|1|2023-04-28|15/03/2023|0.37|0.38|10870000000|10530000000|22.39999961853|1
2023-05-28 20:16:25|09643|43472|017670|10.83T|10830000000000|49,600|380454|-13.29|35|2023-08-10|15/06/2023||1420.75||4420950000000|49600|1|2023-05-10|15/03/2023|1416.33|1357.25|4372200000000|4393230000000|48600|1
2023-05-28 20:16:32|09644|100060|0867|29.28B|29280000000|11.94|2641494|9.54|25|2023-08-17|15/06/2023||0.72||4925000000|11.939999580383|1|2023-05-31|15/03/2023|||||11.939999580383|1
2023-05-28 20:16:38|09645|50026|6837|118.79B|118790000000|5.23|8722939|-3.68|38|2023-09-01|15/06/2023||0.2793||10990000000|5.2300000190735|1|2023-04-28|15/03/2023|0.19|0.2095|8520000000|10550000000|5.1199998855591|1
2023-05-28 20:16:44|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|26|2022-08-31|15/06/2022||0.8077|||30.549999237061|1|2022-06-01|15/03/2022||1.11|||30.549999237061|1
2023-05-28 20:16:50|09647|1156938|CRC|253.3B|253300000000|42|10018290|13.51|19|2023-08-11|15/06/2023||0.3451||53166000000|42|1|2023-05-15|15/03/2023|0.36|0.36|58960000000|58460000000|46.5|1
2023-05-28 20:16:56|09648|9216|2600|90.16B|90160000000|3.52|23136423|2.03|40|2023-08-30|15/06/2023||0.07||64870000000|3.5199999809265|1|2023-04-25|15/03/2023|0.105|0.0834|66280000000|68920000000|4.5300002098083|1
2023-05-28 20:17:02|09649|959057|6886|125.22B|125220000000|9.71|5013250|-5.91|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2023-05-28 20:17:08|09650|41419|CENCOSUD|4.31T|4310000000000|1,538.00|5042873.43|18.49|40|2023-08-31|15/06/2023||42.29||3777830000000|1538|1|2023-05-10|15/03/2023|49.06|40.86|3428140000000|3530250000000|1604.8000488281|1
2023-05-28 20:17:13|09651|100021|0285|50.02B|50020000000|22.2|5559765|38.58|14|2023-04-27|15/03/2023|0.2||26370000000||22.14999961853|1|2023-03-28|15/12/2022|0.27|0.52|36030000000|29420000000|22.89999961853|1
2023-05-28 20:17:19|09652|962447|8464|101.09B|101090000000|345|385922|10.75|28|2023-08-02|15/06/2023||5.15||7160000000|345|1|2023-05-29|15/03/2023|3.84|3.79|6060000000|6030000000|345|1
2023-05-28 20:17:25|09653|50105|HARJ|56.94B|56940000000|9213|2794698|63.87|37|2023-05-10|15/03/2023|||||9790|1|2023-03-01|15/12/2022|2.97||23260000000||5581|1
2023-05-28 20:17:31|09654|13890|2689|21.91B|21910000000|4.67|13050969|-30.81|18|2023-02-20|15/12/2022||1.61||62580000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2023-05-28 20:17:36|09655|19598|TUPRS|126.59B|126590000000|65.7|26754587|97.71|40|2023-08-09|15/06/2023||4.4||121410000000|65.699996948242|1|2023-04-27|15/03/2023|5.14|5|92830000000|92830000000|69.400001525879|1
2023-05-28 20:17:43|09656|102172|AEV|309.1B|309100000000|54.9|1939513|7.65|34|2023-08-01|15/06/2023|||||54.900001525879|1|2023-05-02|15/03/2023|0.71||75880000000||54.75|1
2023-05-28 20:17:50|09657|19576|TCELL|71.44B|71440000000|32.74|26341344|78.04|40|2023-08-17|15/06/2023|||||32.740001678467|1|2023-05-09|15/03/2023|1.3|0.92|17280000000|16810000000|32.479999542236|1
2023-05-28 20:17:55|09658|943491|1378|56.1B|56100000000|5.92|18277178|-37.42|16|2023-03-16|15/12/2022||0.52||58752000000|8.1199998855591|1|2022-08-22|15/06/2022||1.22||62387000000|7.6999998092651|1
2023-05-28 20:17:59|09659|1165549|9633|469.54B|469540000000|41.75|4214602|-2.34|0||
2023-05-28 20:18:04|09660|41412|BCI|4.13T|4130000000000|24,450.00|119809.05|-10.23|35|2023-07-31|15/06/2023||893.92||641260000000|24450|1|2023-05-28|15/03/2023|1012.28|1030.69|1434400000000|625510000000|24450|1
2023-05-28 20:18:08|09661|996194|BTSn|99.42B|99420000000|7.55|38487169|-13.71|0||
2023-05-28 20:18:15|09662|103354|2492|48.72B|48720000000|100.50|3641416|-13.36|27|2023-05-31|15/03/2023|0.57||7820000000||100.5|1|2023-03-01|15/12/2022|-1|-1|7500000000||100.5|1
2023-05-28 20:18:20|09663|1097872|0780|34.52B|34520000000|15.4|4693046|10|11|2023-08-22|15/06/2023||0.1686||2300000000|15.39999961853|1|2023-05-24|15/03/2023|0.2275|0.1821|2590000000|2490000000|15.579999923706|1
2023-05-28 20:18:26|09664|19263|AKBNK|75.45B|75450000000|14.51|136791356|98.43|40|2023-07-26|15/06/2023||1.76||22920000000|14.510000228882|1|2023-04-26|15/03/2023|2.06|1.65|25510000000|22830000000|17.25|1
2023-05-28 20:18:30|09665|1116332|2013|10.51B|10510000000|3.76|41943920|-7.84|3|2023-03-27|15/12/2022||-0.18||1261000000|5.7199997901917|1|2022-08-16|15/06/2022||-0.22||1405000000|4.2600002288818|1
2023-05-28 20:18:34|09666|996222|TUn|74.01B|74010000000|15.9|22687301|-6.47|0||
2023-05-28 20:18:40|09667|943537|6881|99.72B|99720000000|4.27|22416896|1.67|22|2023-08-29|15/06/2023||0.21|||4.2699999809265|1|2023-04-27|15/03/2023|0.19|0.21|8700000000||4.1100001335144|1
2023-05-28 20:18:44|09668|987127|1585|48.69B|48690000000|16.48|5953448|28.15|4|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1|2017-09-28|15/06/2017|0.06||3250000000||2.7999999523163|1
2023-05-28 20:18:49|09669|1164099|3347|160.49B|160490000000|60.55|864735|-16.14|27|2023-09-01|15/06/2023||0.9928||2770000000|60.549999237061|1|2023-04-25|15/03/2023|0.7486|0.8037|2050000000|2100000000|74|1
2023-05-28 20:18:56|09670|19470|KCHOL|190.19B|190190000000|75|22496346|94.73|40|2023-08-16|15/06/2023||4.84||268290000000|75|1|2023-05-29|15/03/2023|6.62|4.94|223800000000|217360000000|75|1
2023-05-28 20:19:01|09671|100147|||||||35|2023-08-28|15/06/2023||0.04||124885000000|4.0799999237061|1|2023-04-28|15/03/2023|0.015|0.02|44280000000||4.8000001907349|1
2023-05-28 20:19:06|09672|992636|005385|53,678.71B|53678710000000|108000|63009|16|28|2023-08-16|15/06/2023||10515.82||39332810000000|108000|1|2023-04-25|15/03/2023|15995.06|12512.79|37778690000000|36955310000000|97000|1
2023-05-28 20:19:12|09673|13213|QGTS|22.07B|22070000000|3.983|3714710|11.54|35|2023-07-12|15/06/2023|||||3.9830000400543|1|2023-04-16|15/03/2023|0.07|0.068|878880000|879000000|3.7490000724792|1
2023-05-28 20:19:18|09674|13873|0358|59.21B|59210000000|11.98|5250910|-1.8|36|2023-03-23|15/12/2022||0.20||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2023-05-28 20:19:25|09675|943151|MOMO|1.58B|1580000000|8.36|1353881|51.45|35|2023-08-24|15/06/2023||2.26||2970000000|8.3599996566772|1|2023-06-06|15/03/2023||1.85||2690000000|8.3599996566772|1
2023-05-28 20:19:31|09676|13879|0763|165.85B|165850000000|22.75|11093119|37.55|39|2023-08-31|15/06/2023||0.5||35650000000|22.75|1|2023-04-21|15/03/2023|0.56|0.4625|29140000000|29950000000|26.200000762939|1
2023-05-28 20:19:37|09677|27161|PEOLES|106.46B|106460000000|267.84|335963|18.03|33|2023-07-28|15/06/2023||0.2|||267.83999633789|1|2023-05-04|15/03/2023|0.01|0.22|1410000000|1450000000|269.04000854492|1
2023-05-28 20:19:43|09678|101574|SMGR|39.83T|39830000000000|5,900|11852013|-11.7|38|2023-08-01|15/06/2023||73.75|||5900|1|2023-05-05|15/03/2023|102.26|96|8935000000000|8935000000000|5800|1
2023-05-28 20:19:49|09679|1012967|8299|79.07B|79070000000|398|1851|5.57|28|2023-08-17|15/06/2023||3.68||11300000000|398|1|2023-05-29|15/03/2023|1.21|1.29|10080000000|10260000000|398|1
2023-05-28 20:19:54|09680|941307|ADIB|37.99B|37990000000|10.46|6688936|28.98|36|2023-07-26|15/06/2023||0.2791||1850000000|10.460000038147|1|2023-04-27|15/03/2023|0.26|0.26|2020000000|2030000000|11.079999923706|1
2023-05-28 20:20:00|09681|949918|1776|118.37B|118370000000|11.12|2823884|10.1|33|2023-08-31|15/06/2023||0.43|||11.119999885559|1|2023-04-28|15/03/2023|0.27|0.29|6480000000||11.119999885559|1
2023-05-28 20:20:06|09682|1156244|IMAB|258.1M|258100000|3.11|352878|-62.39|13|2023-08-29|15/06/2023||-0.3379||0.00|3.1099998950958|1|2023-05-31|15/03/2023||-0.1397||0.00|3.1099998950958|1
2023-05-28 20:20:11|09683|996220|TOPn|101.08B|101080000000|45.25|8545124|-20.61|28|2023-08-08|15/06/2023||1.61|||45.25|1|2023-05-10|15/03/2023|2.04|2|116820000000|117780000000|47.5|1
2023-05-28 20:20:16|09684|987131|2588|41.5B|41500000000|59.8|509909|-7.29|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|46|1|2017-09-26|15/06/2017|0.35|0.35|607300000|728660000|41.200000762939|1
2023-05-28 20:20:21|09685|100112|1882|28.28B|28280000000|17.72|1306717|-8.85|25|2023-08-21|15/06/2023||0.80||6965000000|17.719999313354|1|2023-05-31|15/03/2023|||||17.719999313354|1
2023-05-28 20:20:27|09686|996206|IVLn|181.07B|181070000000|32.25|12599402|-34.52|28|2023-08-11|15/06/2023||1.19|||32.25|1|2023-05-12|15/03/2023|0.275|0.18|136580000000|139730000000|34.25|1
2023-05-28 20:20:33|09687|101565|TOWR|50.3T|50300000000000|1,010|28303938|4.66|38|2023-07-28|15/06/2023||18.62|||1010|1|2023-05-30|15/03/2023|15.11|15.35|2864700000000|2864890000000|1010|1
2023-05-28 20:20:39|09688|41416|CMPC|3.64T|3640000000000|1455.5|2068664.79|5.17|39|2023-08-03|15/06/2023||0.0426||1850000000|1455.5|1|2023-05-04|15/03/2023|0.05|0.0518|1920000000|1950000000|1204.1049804688|1
2023-05-28 20:20:46|09689|100063|0884|7.84B|7840000000|0.76|176333966|-76.89|17|2023-08-16|15/06/2023||0.10||31606000000|0.75999999046326|1|2023-05-31|15/03/2023|||||0.75999999046326|1
2023-05-28 20:20:51|09690|49978|0392|39.13B|39130000000|31.05|2034650|16.29|19|2023-03-31|15/12/2022|2.02||46310000000||28.200000762939|1|2022-08-31|15/06/2022|3.99||45990000000||23.85000038147|1
2023-05-28 20:20:56|09691|986165|GPSC|169.89B|169890000000|60.25|5108134|-6.95|28|2023-08-07|15/06/2023||0.8661||22020000000|60.25|1|2023-05-29|15/03/2023|0.4|0.3448|27910000000|26830000000|60.25|1
2023-05-28 20:21:02|09692|102269|MBT|261.45B|261450000000|58.15|1868166|8.09|34|2023-07-21|15/06/2023||2.18||32830000000|58.150001525879|1|2023-05-08|15/03/2023|2.33|2.11|32880000000|32770000000|60.299999237061|1
2023-05-28 20:21:06|09693|1153017|6110|47.81B|47810000000|5.8|7024303|8.41|10|2023-08-02|15/05/2023|||||5.8000001907349|1|2023-05-23|15/02/2023|||||6.8499999046326|1
2023-05-28 20:21:12|09694|1012475|4743|86.2B|86200000000|220.5|4710|19.84|26|2023-08-04|15/06/2023||-0.4||156000000|220.5|1|2023-05-29|15/03/2023|-0.68|-0.11|22190000|154000000|220.5|1
2023-05-28 20:21:19|09695|13898|BABr|2.98B|2980000000|21.92|250861|40.87|36|2023-05-29|15/03/2023|||||21.920000076294|1|2023-04-11|15/12/2022|1.25||347800000||19.299999237061|1
2023-05-28 20:21:24|09696|993042|2633|183.48B|183480000000|32.6|5144817|15.81|28|2023-08-09|15/06/2023||0.28||12020000000|32.599998474121|1|2023-05-29|15/03/2023|0.38|0.27|12150000000|11530000000|32.599998474121|1
2023-05-28 20:21:29|09697|990999|6865|73.82B|73820000000|24.7|3757909|-20.96|15|2023-08-08|15/06/2023||0.2936||5220000000|24.700000762939|1|2023-04-24|15/03/2023|0.24|0.3825|5360000000|5210000000|21.450000762939|1
2023-05-28 20:21:34|09698|100027|0371|18.89B|18890000000|1.88|14042992|-24.19|21|2023-05-31|15/03/2023|||||1.8799999952316|1|2023-03-30|15/12/2022|0.07||14340000000|13025000000|1.8500000238419|1
2023-05-28 20:21:40|09699|1097548|QFIN|2.22B|2220000000|13.77|900082|-5.68|19|2023-08-23|15/06/2023||7.4|||13.770000457764|1|2023-05-19|15/03/2023|5.64|6.52|3600000000|4030000000|16.059999465942|1
2023-05-28 20:21:47|09700|50001|1313|20.88B|20880000000|2.99|6684024|-52.08|37|2023-08-11|15/06/2023||0.13||17206000000|2.9900000095367|1|2023-04-28|15/03/2023|-0.005|0.04|5290000000|5294000000|3.5599999427795|1
2023-05-28 20:21:53|09701|32486|0902|140.96B|140960000000|4.8|37388378|29.73|40|2023-08-02|15/06/2023||0.15|||4.8000001907349|1|2023-04-25|15/03/2023|0.1|0.12|65270000000|65269000000|4.5100002288818|1
2023-05-28 20:22:00|09702|27162|PINFRA|62.27B|62270000000|172.13|405755|25.3|36|2023-07-27|15/06/2023||4.09||3680000000|172.13000488281|1|2023-04-26|15/03/2023|2.66|2.51|3540000000|3540000000|186.10000610352|1
2023-05-28 20:22:06|09703|50070|3311|45.04B|45040000000|8.94|7043525|-7.36|39|2023-08-25|15/06/2023||0.87||55200000000|8.9399995803833|1|2023-04-21|15/03/2023|||21640000000|21639000000|9.3999996185303|1
2023-05-28 20:22:10|09704|1156255|9922|20.74B|20740000000|14.26|10098956|-8.71|0||
2023-05-28 20:22:15|09705|1075240|1833|19.98B|19980000000|17.86|5642950|-6.98|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2023-05-28 20:22:21|09706|13875|0390|187.74B|187740000000|5.04|33205232|-9.03|37|2023-09-01|15/06/2023||0.3367||328670000000|5.039999961853|1|2023-04-28|15/03/2023|0.305|0.3067|271970000000|262930000000|5.9099998474121|1
2023-05-28 20:22:27|09707|943517|2208|46.69B|46690000000|5.93|7833494|-50.58|33|2023-08-25|15/06/2023||0.16|||5.9299998283386|1|2023-04-26|15/03/2023|0.286|0.32|5560000000|5565000000|6.1900000572205|1
2023-05-28 20:22:31|09708|1137422|1951|11.37B|11370000000|4.18|22561016|-23.44|0||
2023-05-28 20:22:36|09709|1173226|361610|6.3T|6300000000000|88,400|768932|-26.94|13|2023-08-11|15/06/2023||5.02||182410000000|88400|1|2023-05-29|15/03/2023|82.65|-13.72|143000000000|144520000000|88400|1
2023-05-28 20:22:42|09710|100132|2357|30.15B|30150000000|3.91|15002960|-9.91|20|2023-08-25|15/06/2023|||||3.9100000858307|1|2023-05-29|15/03/2023|||||3.9100000858307|1
2023-05-28 20:22:46|09711|980622|KTCt|3.67B|3670000000|1.420|0|-14.97|0||
2023-05-28 20:22:52|09712|32318|BVN|1.68B|1680000000|6.61|1365883|-26.88|36|2023-07-26|15/06/2023||0.2|||6.6100001335144|1|2023-04-28|15/03/2023|0.25|0.185|185500000|192000000|7.5300002098083|1
2023-05-28 20:22:58|09713|13212|QEWC|18.88B|18880000000|17.16|382167|-0.58|40|2023-07-26|15/06/2023|||||17.159999847412|1|2023-05-29|15/03/2023|0.35|0.3624||621340000|17.159999847412|1
2023-05-28 20:23:03|09714|943455|0696|40.79B|40790000000|13.94|3610910|18.14|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2023-05-28 20:23:10|09715|13200|BRES|10.25B|10250000000|2.635|3462358|-19.3|37|2023-07-25|15/06/2023|||||2.6349999904633|1|2023-05-29|15/03/2023|0.06||532600000||2.6349999904633|1
2023-05-28 20:23:16|09716|1075456|MTC|86.39B|86390000000|40.75|11121243|-14.21|28|2023-08-08|15/06/2023||||5056000000|40.75|1|2023-05-29|15/03/2023|0.5|0.52|5630000000|4830000000|40.75|1
2023-05-28 20:23:21|09717|1052239|6060|33.59B|33590000000|22.85|2558268|-13.28|5|2018-04-23|15/12/2017|-0.77||5580000000||59.099998474121|1|2017-09-29|15/06/2017|-0.07||1400000000||65.199996948242|1
2023-05-28 20:23:28|09718|943563|8083|2.56B|2560000000|0.139|106318500|28.7|26|2023-08-09|15/06/2023|||||0.13899999856949|1|2023-05-10|15/03/2023|0.0005||400600000||0.16099999845028|1
2023-05-28 20:23:34|09719|29752|TAL|3.8B|3800000000|5.85|7200948|41.99|39|2023-07-27|15/05/2023||-0.01||249450000|5.8499999046326|1|2023-04-27|15/02/2023|0.02|-0.06|269000000|251890000|5.9800000190735|1
2023-05-28 20:23:40|09720|50044|0754|18.79B|18790000000|6.54|985979|-35.14|16|2023-03-30|15/12/2022|0.83||14080000000||7.1399998664856|1|2022-08-30|15/06/2022|2.45||13170000000||12.264000892639|0.75757575757576
2023-05-28 20:23:46|09721|102239|GLO|248.07B|248070000000|1720|160020|-31.85|37|2023-08-10|15/06/2023||29.7|||1720|1|2023-05-29|15/03/2023|47.26|29.7|45030000000|45030000000|1720|1
2023-05-28 20:23:52|09722|49987|0817|15.58B|15580000000|1.17|29819165|-44.02|12|2023-03-29|15/12/2022||0.96||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2023-05-28 20:23:58|09723|50015|2883|61.75B|61750000000|8.16|8638369|-9.03|39|2023-08-23|15/06/2023||0.15|||8.1599998474121|1|2023-04-27|15/03/2023|0.0847|0.13|8460000000|8456000000|9.1400003433228|1
2023-05-28 20:24:05|09724|16431|JOBS|4.11B|4110000000|60.90|833665|0|36|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2023-05-28 20:24:10|09725|100140|3360|28.84B|28840000000|6.68|3811433|-3.75|6|2018-04-12|15/12/2017|0.42||9810000000||8.8199996948242|1|2017-09-07|15/06/2017|0.42||8970000000||6.9400000572205|1
2023-05-28 20:24:15|09726|11298|MABK|967.13M|967130000|735|806642|-3.28|28|2023-08-02|15/06/2023|||||735|1|2023-05-29|15/03/2023|0.01||30850000||735|1
2023-05-28 20:24:22|09727|41641|TLMM|19.42B|19420000000|5.08|2424761|-0.39|40|2023-08-30|15/06/2023||0.079||2960000000|5.0799999237061|1|2023-05-25|15/03/2023|0.086|0.0794|2950000000|2920000000|5.0900001525879|1
2023-05-28 20:24:27|09728|102753|SAWAD|74.49B|74490000000|54.25|9520295|0.46|28|2023-08-08|15/06/2023|||||54.25|1|2023-05-29|15/03/2023|0.87|0.8814|3960000000|3610000000|54.25|1
2023-05-28 20:24:34|09729|20886|NOAH|946.23M|946230000|14.81|60355|-14.1|35|2023-05-30|15/03/2023||0.55||109770000|14.810000419617|1|2023-03-27|15/12/2022|2.14|0.50|882070000|127410000|17.39999961853|1
2023-05-28 20:24:39|09730|50060|1888|23.52B|23520000000|7.54|2642839|-39.68|17|2023-03-18|15/12/2022|0.03||9190000000||10.260000228882|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2023-05-28 20:24:44|09731|50062|2128|16.91B|16910000000|5.45|4376617|-43.81|17|2023-05-31|15/03/2023|||||5.4499998092651|1|2023-03-20|15/12/2022||0.49|||7.6599998474121|1
2023-05-28 20:24:49|09732|100076|1030|9.47B|9470000000|1.34|29905316|-57.73|6|2023-03-30|15/12/2022||0.21||84808000000|2.1099998950958|1|2018-03-27|15/12/2017|0.61||29390000000||6.5300002098083|1
2023-05-28 20:24:55|09733|27112|GCARSOA1|235.27B|235270000000|104.66|406946|30.22|37|2023-07-26|15/06/2023|||||104.66000366211|1|2023-05-29|15/03/2023|1.72||49020000000||104.66000366211|1
2023-05-28 20:25:00|09734|1123795|6185|15.76B|15760000000|30.5|1463001|-61.2|12|2023-08-25|15/06/2023||-0.01|||30.5|1|2023-04-28|15/03/2023|-0.57||100550000||37.150001525879|1
2023-05-28 20:25:06|09735|49976|0336|10.56B|10560000000|3.270|2023650|-18.86|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2023-05-28 20:25:11|09736|103642|5269|86.36B|86360000000|1245|1091091|-4.23|28|2023-08-14|15/06/2023||7.44||1500000000|1245|1|2023-05-11|15/03/2023|5.61|6.36|1400000000|1400000000|1080|1
2023-05-28 20:25:17|09737|49986|0813|16.77B|16770000000|4.42|29776100|0|24|2023-05-29|15/03/2023|||||4.4200000762939|1|2023-03-28|15/12/2022||1.82||93478000000|4.4200000762939|1
2023-05-28 20:25:21|09738|996193|BJCn|149.29B|149290000000|37.25|3674753|5.67|0||
2023-05-28 20:25:26|09739|1061944|3319|7.00B|7000000000|4.95|6573788|-57.98|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2023-05-28 20:25:34|09740|8576|1199|16.82B|16820000000|4.89|4819257|-15.98|39|2023-04-26|15/03/2023|0.0182||328030000|360000000|4.8200001716614|1|2023-03-29|15/12/2022||0.06||799180000|5.5500001907349|1
2023-05-28 20:25:40|09741|13219|ORDS|34.59B|34590000000|10.8|1278956|53.6|40|2023-07-30|15/06/2023|||||10.800000190735|1|2023-05-03|15/03/2023|||5640000000|5580000000|10.050000190735|1
2023-05-28 20:25:45|09742|943487|1359|33.97B|33970000000|0.89|39247623|-32.58|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2023-05-28 20:25:52|09743|17499|VNET|391.91M|391910000|2.64|1979542|-51.91|40|2023-08-22|15/06/2023||-0.3659||1840000000|2.6400001049042|1|2023-05-24|15/03/2023|0.42|-0.38|1810000000|2040000000|2.7599999904633|1
2023-05-28 20:25:58|09744|101612|TBIG|48.03T|48030000000000|2120|12876624|-23.19|38|2023-09-01|15/06/2023||23.25|||2120|1|2023-05-29|15/03/2023|14.81|15.5|1617900000000|1618000000000|2120|1
2023-05-28 20:26:03|09745|102115|SIS|19.98T|19980000000000|40,100.0|231430|-0.99|35|2023-08-15|15/06/2023|||||40100|1|2023-05-15|15/03/2023|||||43000|1
2023-05-28 20:26:09|09746|996200|EGCOn|75.28B|75280000000|143|702415|-20.11|28|2023-08-11|15/06/2023||8.66|||143|1|2023-05-15|15/03/2023|4.01|3.84|13240000000|14180000000|152|1
2023-05-28 20:26:15|09747|19564|SISE|114.56B|114560000000|37.400|45251008|86.96|39|2023-08-01|15/06/2023||1.38||28740000000|37.400001525879|1|2023-05-29|15/03/2023|0.89|1.31|28360000000|27800000000|37.400001525879|1
2023-05-28 20:26:21|09748|50023|3900|19.12B|19120000000|7.55|7057694|-42.54|20|2023-08-24|15/06/2023||0.99||56013000000|7.5500001907349|1|2023-05-31|15/03/2023|||||7.5500001907349|1
2023-05-28 20:26:27|09749|49985|0753|142.05B|142050000000|6.19|14131911|12.55|39|2023-08-31|15/06/2023||0.1873||35220000000|6.1900000572205|1|2023-04-26|15/03/2023|-0.19|-0.13|25070000000|22210000000|6.8800001144409|1
2023-05-28 20:26:33|09750|19410|FROTO|186.68B|186680000000|532.00|1542685|93.52|40|2023-08-04|15/06/2023||17.7||70100000000|532|1|2023-04-27|15/03/2023|17.7|17.7|66300000000|67460000000|558.59997558594|1
2023-05-28 20:26:38|09751|985911|2869|13.93B|13930000000|4.31|4207681|-43.46|5|2018-04-23|15/12/2017|0.08||2940000000||6.5599999427795|1|2017-08-28|15/06/2017|0.06||2200000000||4.5100002288818|1
2023-05-28 20:26:42|09752|1167322|1516|6.73B|6730000000|2.2|14289633|-41.02|0||
2023-05-28 20:26:48|09753|8747|OPL|9.48B|9480000000|7.22|1350905|19.54|40|2023-07-25|15/06/2023|||||7.2199997901917|1|2023-04-25|15/03/2023|0.21|0.09|3140000000|3060000000|7.1900000572205|1
2023-05-28 20:26:54|09754|1017399|200596|135.8B|135800000000|139.50|93975|19.16|24|2023-08-30|15/06/2023||2.02||4490000000|139.5|1|2023-05-01|15/12/2022|0.98|0.807|3950000000|3390000000|139.10000610352|1
2023-05-28 20:27:00|09755|41695|QRES|13.51B|13510000000|5.55|1487880|11|27|2023-05-29|15/03/2023|||||5.5500001907349|1|2023-02-28|15/12/2022|0.04|0.04|1630000000|1630000000|5.6999998092651|1
2023-05-28 20:27:04|09756|990486|0839|16.3B|16300000000|6.39|10075741|26.28|4|2018-04-26|15/12/2017|0.15||543800000||10.760000228882|1|2017-12-05|15/06/2017|0.13||405400000||1.6599999666214|1
2023-05-28 20:27:10|09757|41417|CCU|2.31T|2310000000000|6,252.00|179141.03|9.68|38|2023-08-09|15/06/2023||-11.49||582890000000|6252|1|2023-05-10|15/03/2023|158|162.81|732030000000|732030000000|6555|1
2023-05-28 20:27:17|09758|102406|ABPIFu|324M|324000000|0.54|1000591|-59.09|23|2022-11-11|15/09/2022|-0.26||8710||0.62000000476837|1|2022-08-10|15/06/2022|-0.62||10240||1.2799999713898|1
2023-05-28 20:27:23|09759|996175|CUERVO|150.76B|150760000000|41.980|1791895|-8.9|27|2023-07-27|15/06/2023||0.4503||11890000000|41.979999542236|1|2023-04-28|15/03/2023|0.34|0.362|9580000000|9360000000|43|1
2023-05-28 20:27:27|09760|1163142|9668|20.96B|20960000000|1.18|5471743|-13.87|0||
2023-05-28 20:27:32|09761|1156026|BAM|35.55B|35550000000|11|16127067|-40.54|18|2023-08-10|15/06/2023|||||11|1|2023-05-29|15/03/2023|0.08|0.095|2690000000|2280000000|11|1
2023-05-28 20:27:38|09762|100135|2607|83.81B|83810000000|15.4|2993936|24.39|32|2023-08-28|15/06/2023||0.445||61500000000|15.39999961853|1|2023-04-26|15/03/2023|0.41|0.405|66230000000|60040000000|15.420000076294|1
2023-05-28 20:27:44|09763|1166826|PANOx|3.97B|3970000000|8.60|500|0|7|2022-05-13|15/03/2022||192||1095780000000|8.6000003814697|1|2022-02-11|15/12/2021||174|1478000000000|1478000000000|8.6000003814697|1
2023-05-28 20:27:48|09764|1159521|9926|31.2B|31200000000|37.1|5698840|173.2|0||
2023-05-28 20:27:54|09765|978768|MONET|40.42B|40420000000|79.1|586864|1.41|28|2023-07-27|15/06/2023|||||79.099998474121|1|2023-04-27|15/03/2023|2.38||2840000000|2760000000|85|1
2023-05-28 20:27:58|09766|946383|1060|10.93B|10930000000|0.405|89663000|-38.64|5|2018-05-07|15/03/2018|-0.03||936600000||0.91000002622604|1|2018-03-28|15/12/2017|-0.02||1300000000||1.0199999809265|1
2023-05-28 20:28:04|09767|50036|0576|25.45B|25450000000|5.86|4564324|-13.7|28|2023-08-24|15/06/2023|||||5.8600001335144|1|2023-04-28|15/03/2023|0.3352||3800000000||6.6799998283386|1
2023-05-28 20:28:10|09768|943535|6818|193.29B|193290000000|2.46|17006145|-2.77|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2023-05-28 20:28:16|09769|49966|0123|27B|27000000000|8.72|12394197|8.19|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2023-05-28 20:28:21|09770|100093|1208|20.82B|20820000000|2.41|24504958|-26.75|15|2023-03-22|15/12/2022||0.01||1808000000|2.1800000667572|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1
2023-05-28 20:28:26|09771|1096081|1787|67.28B|67280000000|15.04|5773683|7.43|25|2023-04-26|15/03/2023|0.0794||14850000000||16.559999465942|1|2023-03-29|15/12/2022|0.137|0.1724|11960000000||15.39999961853|1
2023-05-28 20:28:32|09772|943529|3380|3.92B|3920000000|0.71|13997972|-67.43|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2023-05-28 20:28:38|09773|100007|0152|15.43B|15430000000|6.46|4196827|-13.06|32|2023-04-27|15/03/2023|0.2062||2160000000||7.3200001716614|1|2023-03-28|15/12/2022|0.28||8040000000||6.8800001144409|1
2023-05-28 20:28:43|09774|100043|0694|25.41B|25410000000|5.55|5253427|29.67|23|2023-05-29|15/03/2023|||||5.5500001907349|1|2023-03-30|15/12/2022|||||5.9899997711182|1
2023-05-28 20:28:48|09775|1161535|DADA|1.33B|1330000000|5.21|1780746|-23.83|11|2023-08-28|15/06/2023||0.051||2980000000|5.210000038147|1|2023-05-10|15/03/2023|-0.18|-0.6087|2580000000|2570000000|5.9299998283386|1
2023-05-28 20:28:54|09776|102271|MER|366.31B|366310000000|325|317597|-9.72|34|2023-07-31|15/06/2023||5.55||105690000000|325|1|2023-04-24|15/03/2023|7.16|5.33|105640000000|101550000000|321|1
2023-05-28 20:28:59|09777|1161009|KC|873.22M|873220000|3.79|2664767|-9.98|11|2023-08-23|15/06/2023||-1.4||1970000000|3.789999961853|1|2023-05-23|15/03/2023|-0.17|-1.67|1860000000|1960000000|4.75|1
2023-05-28 20:29:04|09778|959048|1530|19.36B|19360000000|8.07|5650596|45.14|20|2023-08-21|15/06/2023|||||8.0699996948242|1|2023-05-29|15/03/2023|||||8.0699996948242|1
2023-05-28 20:29:11|09779|100010|0177|49.44B|49440000000|7.81|4684231|-1.51|35|2023-08-25|15/06/2023||0.2643||3610000000|7.8099999427795|1|2023-04-28|15/03/2023|0.2436|0.2236|3630000000|2920000000|7.5599999427795|1
2023-05-28 20:29:17|09780|49967|0165|8.65B|8650000000|5.13|1528412|-27.75|27|2023-05-29|15/03/2023|||||5.1300001144409|1|2023-03-17|15/12/2022|-2.84||-2790000000||5.5199999809265|1
2023-05-28 20:29:21|09781|996209|KTBn|266.94B|266940000000|19.1|44178741|27.33|0||
2023-05-28 20:29:26|09782|1167066|LU|3.07B|3070000000|1.34|10608638|-78.59|10|2023-08-07|15/06/2023||0.3824||11800000000|1.3400000333786|1|2023-05-22|15/03/2023|0.3|0.41|10080000000|14980000000|1.5800000429153|1
2023-05-28 20:29:30|09783|1115130|1995|5.34B|5340000000|3.05|17150680|-63.99|0||
2023-05-28 20:29:36|09784|962437|SITESB1|82.03B|82030000000|24.990|2459905|0|23|2022-05-02|15/03/2022||-0.005||2280000000|24.989999771118|1|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000|24.989999771118|1
2023-05-28 20:29:43|09785|13877|0493|4.87B|4870000000|0.105|760630397|-73.42|29|2023-05-29|15/03/2023|||||0.10499999672174|1|2023-03-31|15/12/2022|||||0.1089999973774|1
2023-05-28 20:29:48|09786|942849|CBG|67.75B|67750000000|67.75|4904566|-37.56|28|2023-08-11|15/06/2023|||||67.75|1|2023-05-29|15/03/2023|0.26|0.374|4120000000|4120000000|67.75|1
2023-05-28 20:29:53|09787|1163025|API|294M|294000000|2.88|541929|-50|16|2023-08-21|15/06/2023||-0.1256||38470000|2.8800001144409|1|2023-05-30|15/03/2023||-0.14||36250000|2.8800001144409|1
2023-05-28 20:29:58|09788|1156878|AWC|163.21B|163210000000|5.1|36786881|3.24|19|2023-08-09|15/06/2023||0.0114||3660000000|5.0999999046326|1|2023-05-15|15/03/2023|0.04|0.044|3550000000|3550000000|5.4499998092651|1
2023-05-28 20:30:05|09789|19454|ISCTR|106.93B|106930000000|10.540|232469587|130.53|40|2023-08-09|15/06/2023||1.55||31970000000|10.539999961853|1|2023-05-29|15/03/2023|0.05|1.46|70750000000|31820000000|10.539999961853|1
2023-05-28 20:30:11|09790|1056355|051905|24,104.24B|24104240000000|241500|6665|-40.74|28|2023-07-27|15/06/2023||8198.63||1884320000000|241500|1|2023-05-15|15/03/2023|5454.75|5629.67|1683850000000|1684000000000|248500|1
2023-05-28 20:30:17|09791|50038|0631|33.35B|33350000000|10.5|4639560|39.26|20|2023-08-22|15/06/2023|||||10.5|1|2023-05-15|15/03/2023|||5440000000||10.39999961853|1
2023-05-28 20:30:21|09792|1166249|0909|6.56B|6560000000|3.61|10350447|-60.2|0||
2023-05-28 20:30:27|09793|50059|1813|2.12B|2120000000|0.62|17404664|-73.73|18|2023-03-31|15/12/2022||0.26||11956000000|1.5099999904633|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1
2023-05-28 20:30:32|09794|100035|0552|26.53B|26530000000|3.83|12172453|5.8|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2023-05-28 20:30:37|09795|943448|0570|19.64B|19640000000|3.9|17845215|0|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|6.4699997901917|1|2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000|4.6199998855591|1
2023-05-28 20:30:43|09796|19294|ASELS|99.73B|99730000000|43.74|37189786|87.04|38|2023-08-09|15/06/2023|||||43.740001678467|1|2023-05-29|15/03/2023|0.99||8300000000|6810000000|43.740001678467|1
2023-05-28 20:30:50|09797|27151|MEGACPO|36.31B|36310000000|42.340|1042550|-26.7|40|2023-07-24|15/06/2023||0.9513||7430000000|42.340000152588|1|2023-04-27|15/03/2023|0.9256|0.98|7150000000|7160000000|47.169998168945|1
2023-05-28 20:30:57|09798|996221|TRUEEn|170.18B|170180000000|5.1|29958084|16.97|27|2023-05-16|15/03/2023||0.01|||5.0999999046326|1|2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000|5.0999999046326|1
2023-05-28 20:31:02|09799|969093|3799|38.38B|38380000000|2.91|3508550|-25.19|14|2023-03-27|15/12/2022||0.10||9995000000|3.2699999809265|1|2022-08-22|15/06/2022||0.12||10405000000|3.5299999713898|1
2023-05-28 20:31:08|09800|950255|FRAS|9.54B|9540000000|26|254261|23.22|28|2023-08-03|15/06/2023|||||26|1|2023-05-03|15/03/2023|0.281||1210000000|1210000000|26.860000610352|1
2023-05-28 20:31:14|09801|32491|1157|51.72B|51720000000|3.79|6961659|-19.19|40|2023-08-30|15/06/2023||0.16||10940000000|3.789999961853|1|2023-04-27|15/03/2023|0.1|0.1185|10430000000|9720000000|4.1300001144409|1
2023-05-28 20:31:20|09802|102278|MPI|127.98B|127980000000|4.46|27614288|15.25|35|2023-08-03|15/06/2023|||||4.460000038147|1|2023-05-03|15/03/2023|0.17||14140000000||4.4099998474121|1
2023-05-28 20:31:27|09803|969086|2669|24.98B|24980000000|7.6|4553067|-11.32|15|2023-03-23|15/12/2022|0.23||6880000000||9.1199998855591|1|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1
2023-05-28 20:31:32|09804|976489|ENELCHILE|3.19T|3190000000000|46.17|88312557.84|119.86|28|2023-07-26|15/06/2023||0.7842||866810000000|46.169998168945|1|2023-04-26|15/03/2023|2.07|2.1|1175230000000|1183690000000|44.159999847412|1
2023-05-28 20:31:38|09805|953525|BZUN|243.21M|243210000|4.1|458467|-55.77|33|2023-08-24|15/06/2023||0.635||2560000000|4.0999999046326|1|2023-05-25|15/03/2023|-0.22|-0.73|1890000000|1930000000|4.25|1
2023-05-28 20:31:43|09806|102377|GTCAP|109.69B|109690000000|509.5|144747|-0.2|33|2023-08-16|15/06/2023||22.79|||509.5|1|2023-05-16|15/03/2023|23.74||61890000000||475|1
2023-05-28 20:31:49|09807|49969|0220|29.46B|29460000000|6.82|3831914|2.56|30|2023-08-08|15/06/2023||0.09||15181000000|6.8200001716614|1|2023-05-31|15/03/2023||0.1|||6.8200001716614|1
2023-05-28 20:31:55|09808|100139|3331|24.19B|24190000000|20.1|1125018|5.79|32|2023-07-19|15/06/2023|||||20.10000038147|1|2023-04-25|15/03/2023|||4970000000||22.200000762939|1
2023-05-28 20:32:02|09809|29590|YPF|9.3B|9300000000|11.12|2134901|138.63|36|2023-08-09|15/06/2023||1.16||4750000000|11.119999885559|1|2023-05-12|15/03/2023|0.87|0.91|4240000000|4520000000|11.75|1
2023-05-28 20:32:07|09810|100142|3618|46.22B|46220000000|2.98|10485290|-1.32|37|2023-08-31|15/06/2023||0.33|||2.9800000190735|1|2023-04-27|15/03/2023|0.35|0.18|7280000000||2.9800000190735|1
2023-05-28 20:32:11|09811|1155792|2500|3.53B|3530000000|8.07|1337660|-34.92|0||
2023-05-28 20:32:17|09812|13891|2777|4.5B|4500000000|1.2|3554968|-58.9|25|2023-08-24|15/06/2023||-0.57||16271000000|1.2000000476837|1|2023-05-29|15/03/2023|||||1.2000000476837|1
2023-05-28 20:32:22|09813|1167047|0873|3.6B|3600000000|1.46|10061735|-65.24|0||
2023-05-28 20:32:29|09814|50065|2314|12.02B|12020000000|2.79|11075185|-23.77|31|2023-08-02|15/06/2023||0.31||14855000000|2.789999961853|1|2023-05-31|15/03/2023|||||2.789999961853|1
2023-05-28 20:32:33|09815|1116649|||||||24|2023-08-09|15/06/2023||0.21|||29.25|1|2023-05-29|15/03/2023|0.26|0.2245|6550000000|6600000000|29.25|1
2023-05-28 20:32:38|09816|969087|2799|32.1B|32100000000|0.4|44474526|17.65|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2023-05-28 20:32:45|09817|50073|3808|31.97B|31970000000|11.58|4858631|13.75|24|2023-05-29|15/03/2023|||||11.579999923706|1|2023-03-30|15/12/2022||0.60||29012000000|12.060000419617|1
2023-05-28 20:32:50|09818|50020|3383|5.59B|5590000000|1.19|26127332|-63.83|24|2023-06-19|15/03/2023|||||1.1900000572205|1|2023-03-30|15/12/2022||0.45||33495000000|1.7799999713898|1
2023-05-28 20:32:56|09819|50025|6808|19.37B|19370000000|2.03|11011245|-14.35|35|2023-05-16|15/03/2023|||||3.3099999427795|1|2023-02-10|15/12/2022||||7501000000|2.9300000667572|1
2023-05-28 20:33:04|09820|100079|1055|116.03B|116030000000|4.65|10310787|8.39|27|2023-08-29|15/06/2023||-0.4902||46840000000|4.6500000953674|1|2023-04-28|15/03/2023|-0.1|0.12|34060000000|35560000000|5.5|1
2023-05-28 20:33:08|09821|100098|1238|3.73B|3730000000|0.9|10210248|-55.67|6|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1|2017-09-07|15/06/2017|0.38||7630000000||3.9000000953674|1
2023-05-28 20:33:14|09822|950534|WPHB|12.89B|12890000000|3.78|452766|2.72|28|2023-07-28|15/06/2023|||||3.7799999713898|1|2023-05-05|15/03/2023|0.053||504000000||3.5099999904633|1
2023-05-28 20:33:19|09823|21048|AGRO|973.29M|973290000|9.08|581907|-19.29|40|2023-08-10|15/06/2023|||||9.079999923706|1|2023-05-11|15/03/2023|0.2||245020000|223000000|8.5299997329712|1
2023-05-28 20:33:25|09824|100109|1818|35.71B|35710000000|10.92|14195444|56|34|2023-08-25|15/06/2023||0.08||3884000000|10.920000076294|1|2023-04-14|15/03/2023|0.03|0.08|1740000000||13.720000267029|1
2023-05-28 20:33:34|09825|992989|3320|45.42B|45420000000|7.23|10105670|69.72|27|2023-08-24|15/06/2023|||||7.2300000190735|1|2023-05-31|15/03/2023|||||7.2300000190735|1
2023-05-28 20:33:39|09826|1166429|CD|1.83B|1830000000|5.02|1015242|-30.66|11|2023-08-24|15/06/2023||0.2738||1376000000|5.0199999809265|1|2023-05-31|15/03/2023||0.2738||1271000000|5.0199999809265|1
2023-05-28 20:33:45|09827|100120|2005|14.32B|14320000000|4.82|4264493|34.64|28|2023-05-29|15/03/2023|||||4.8200001716614|1|2023-03-28|15/12/2022|0.207|0.38|3030000000||4|1
2023-05-28 20:33:50|09828|100041|0604|12.81B|12810000000|1.44|5693783|-12.73|17|2023-03-29|15/12/2022|-0.03||16010000000||1.25|1|2022-08-26|15/06/2022|0.27||15530000000||1.4099999666214|1
2023-05-28 20:33:55|09829|1170094|0136|17.01B|17010000000|1.7|31792780|-22.73|8|2023-05-31|15/03/2023|||||1.7000000476837|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2023-05-28 20:34:01|09830|41696|SUPM|2.45B|2450000000|0.95|16896589|-7.77|36|2023-08-24|15/06/2023|||||0.94999998807907|1|2023-05-18|15/03/2023|-0.015||175700000||0.94999998807907|1
2023-05-28 20:34:06|09831|1155949|6049|32.22B|32220000000|40|1036360|-21.34|0||
2023-05-28 20:34:11|09832|1073376|HUYA|786.88M|786880000|3.28|1146545|-18|23|2023-08-15|15/06/2023||-0.0899||1950000000|3.2799999713898|1|2023-05-16|15/03/2023|-0.19|-0.05|1950000000|1850000000|3.4400000572205|1
2023-05-28 20:34:16|09833|1163265|STGT|25.79B|25790000000|9|4936269|-55.45|17|2023-08-09|15/06/2023|||||9|1|2023-05-09|15/03/2023|0.05||4580000000||9.25|1
2023-05-28 20:34:22|09834|41697|KRIB|3.7B|3700000000|1.45|9611372|-13.69|35|2023-07-25|15/06/2023|||||1.4500000476837|1|2023-04-27|15/03/2023|-0.01|-0.008|394700000|394700000|1.289999961853|1
2023-05-28 20:34:26|09835|1058005|6158|497.92M|497920000|0.11|9456055|-80.36|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2023-05-28 20:34:31|09836|1162158|BNR|273.12M|273120000|2.66|68816|11.76|11|2023-08-30|15/06/2023||-1.86||173000000|2.6600000858307|1|2023-05-30|15/03/2023||-1.94||143000000|2.6600000858307|1
2023-05-28 20:34:37|09837|50017|3333|21.79B|21790000000|1.65|208626000|0|24|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1|2022-06-06|15/12/2021||-0.97||206554000000|1.6499999761581|1
2023-05-28 20:34:43|09838|41432|COLBUN|2.18T|2180000000000|124.08|22934322.08|100.48|26|2023-08-04|15/06/2023||0.0033||452760000|124.08000183105|1|2023-04-26|15/03/2023|0.005|0.005|554600000|554600000|104.84438323975|1
2023-05-28 20:34:48|09839|997119|6169|3.46B|3460000000|0.96|25700322|-2.04|15|2023-08-02|15/05/2023|||||0.95999997854233|1|2023-04-28|15/02/2023|||||1.289999961853|1
2023-05-28 20:34:53|09840|1152242|CENCOSHOPP|2.16T|2160000000000|1,265.10|957120.83|44.03|22|2023-08-30|15/06/2023||29.71||73020000000|1265.0999755859|1|2023-05-31|15/03/2023|19.69|29.28|75630000000|73550000000|1265.0999755859|1
2023-05-28 20:35:00|09841|1123579|TIGR|431.09M|431090000|2.59|1000112|-35.41|23|2023-08-24|15/06/2023||0.04||44650000|2.5899999141693|1|2023-05-30|15/03/2023||0.03||56840000|2.5899999141693|1
2023-05-28 20:35:06|09842|12986|EAST|40.14B|40140000000|18|1169504|63.52|34|2023-08-14|15/06/2023||||4517000000|18|1|2023-05-29|15/03/2023||||4571000000|18|1
2023-05-28 20:35:10|09843|1131570|0667|7.8B|7800000000|3.58|5029882|0.85|0||
2023-05-28 20:35:15|09844|980689|RATCt|2.11B|2110000000|0.975|0|-12.16|0||
2023-05-28 20:35:20|09845|1152800|FWRY|19.22B|19220000000|5.81|13583782|42.5|19|2023-05-31|15/03/2023|||||5.8099999427795|1|2023-03-01|15/12/2022|0.04||651300000||5.7800002098083|1
2023-05-28 20:35:25|09846|104183|HBL|105.89B|105890000000|72.4|2405612|-30.05|28|2023-07-21|15/06/2023|||||72.400001525879|1|2023-05-29|15/03/2023|9|8.9|157100000000|61570000000|72.400001525879|1
2023-05-28 20:35:30|09847|1136128|GOTU|645.77M|645770000|2.49|3449926|93.02|10|2023-05-30|15/03/2023||||298000000|2.4900000095367|1|2023-02-28|15/12/2022|0.27||629630000|5100000000|3.5099999904633|1
2023-05-28 20:35:34|09848|100103|1638|1.62B|1620000000|0.23|18238609|-72.62|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2023-05-28 20:35:38|09849|104238|||||||28|2023-08-02|15/06/2023|||||115.36000061035|1|2023-05-29|15/03/2023|11.75|10.92|76720000000|35983000000|115.36000061035|1
2023-05-28 20:35:43|09850|1155834|OCFT|1.35B|1350000000|3.33|73205|-76.38|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|0.0066765578635015|2022-12-12|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000|0.0064787341154649|2022-12-12
2023-05-28 20:35:50|09851|104232|LUKC|158.98B|158980000000|512.98|369287|5.58|31|2023-08-03|15/06/2023|||||512.97998046875|1|2023-05-29|15/03/2023|66.67|10.61|100500000000||512.97998046875|1
2023-05-28 20:35:55|09852|969096|3883|3.5B|3500000000|1.18|21822172|0|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2023-05-28 20:36:00|09853|49997|1114|16.25B|16250000000|3.22|16110238|-55.89|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2023-05-28 20:36:07|09854|42638|HDFr|318.38M|318380000|4.80|68601|0|37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2023-05-28 20:36:13|09855|1012277|3529|138.42B|138420000000|1,855.00|564|27.93|28|2023-08-09|15/06/2023||3.9||632710000|1855|1|2023-05-29|15/03/2023|4.18|4.25|667800000|677110000|1855|1
2023-05-28 20:36:19|09856|1012512|4966|76.2B|76200000000|963|1375|-34.27|28|2023-08-03|15/06/2023||6.63||3370000000|963|1|2023-04-26|15/03/2023|4.46|4.97|3040000000|3060000000|968|1
2023-05-28 20:36:24|09857|1012624|5483|92.92B|92920000000|158.5|3083|-2.16|28|2023-08-10|15/06/2023||4.28||20140000000|158.5|1|2023-05-31|15/03/2023|4.18|4.22|20900000000|20890000000|158.5|1
2023-05-28 20:36:30|09858|950582|3661|109.21B|109210000000|1510|5051865|77.02|27|2023-09-07|15/06/2023||10.96||6290000000|1510|1|2023-05-25|15/03/2023|8.09|8.03|5790000000|5640000000|1540|1
2023-05-28 20:36:36|09859|103523|3189|52.46B|52460000000|115.5|5149308|-28.04|37|2023-07-24|15/06/2023||0.6907||6460000000|115.5|1|2023-05-29|15/03/2023|0.09|0.9874|6830000000|7100000000|115.5|1
2023-05-28 20:36:41|09860|103726|6409|156.22B|156220000000|1,780.00|154977|16.72|28|2023-08-09|15/06/2023||11.16||5530000000|1780|1|2023-05-29|15/03/2023|8.51|8.53|4700000000|4650000000|1780|1
2023-05-28 20:36:46|09861|103277|2383|67.42B|67420000000|202.5|2484840|-12.9|28|2023-07-26|15/06/2023||2.37||8110000000|202.5|1|2023-04-26|15/03/2023|1.44|1.44|7360000000|7360000000|160|1
2023-05-28 20:36:52|09862|1012923|8069|240.63B|240630000000|211|15339|-0.71|28|2023-08-16|15/06/2023||2.08||8050000000|211|1|2023-05-29|15/03/2023|1.52|1.57|7230000000|7310000000|211|1
2023-05-28 20:36:59|09863|103272|2376|117.6B|117600000000|185|7729873|71.3|28|2023-07-18|15/06/2023||2.35||27520000000|185|1|2023-05-29|15/03/2023|1.59|1.77|28030000000|28240000000|185|1
2023-05-28 20:37:06|09864|50186|TFGJ|27.58B|27580000000|8499|1673727|-39.03|27|2023-06-09|15/03/2023||600.00||25458000000|8557|1|2023-03-01|15/12/2022|||||10155|1
2023-05-28 20:37:12|09865|103243|2337|61.09B|61090000000|32.95|8466674|-15.51|28|2023-07-27|15/06/2023||-0.0103||7480000000|32.950000762939|1|2023-04-25|15/03/2023|-0.19|0.2081|7100000000|7100000000|34.25|1
2023-05-28 20:37:18|09866|18333|PERS|370.73B|370730000000|5075.25|355717|43.12|31|2023-07-20|15/06/2023||36||23350000000|5088.9501953125|1|2023-04-24|15/03/2023|32.9|32.99|22550000000|22540000000|4301.3500976562|1
2023-05-28 20:37:24|09867|950321|INAR|9.22B|9220000000|2.47|5057541|-6.79|28|2023-08-30|15/06/2023||0.0263||407320000|2.4700000286102|1|2023-05-25|15/03/2023|0.015|0.0263|275800000|407320000|2.25|1
2023-05-28 20:37:28|09868|996208|KCEn|45.21B|45210000000|38.25|6979070|-41.15|0||
2023-05-28 20:37:32|09869|100012|0189|16.45B|16450000000|7.3|6187268|-19.69|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2023-05-28 20:37:40|09870|103192|2027|80.31B|80310000000|44.95|9159659|3.81|28|2023-08-30|15/06/2023||0.9126||31470000000|44.950000762939|1|2023-05-31|15/03/2023|1.02|0.6455|28970000000|28240000000|44.950000762939|1
2023-05-28 20:37:45|09871|103260|2360|91.95B|91950000000|217|1882248|36.48|37|2023-08-02|15/06/2023||2.37||5150000000|217|1|2023-04-27|15/03/2023|2.23|2.22|4390000000|4590000000|178|1
2023-05-28 20:37:52|09872|103000|1229|92.72B|92720000000|62.90|1478240|17.94|26|2023-05-29|15/03/2023|0.74|0.67|2870000000||62.900001525879|1|2023-03-29|15/12/2022|0.41|0.64|3080000000|3348000000|55.799999237061|1
2023-05-28 20:37:58|09873|103142|1722|57.92B|57920000000|59.1|1524110|-14.6|37|2023-07-21|15/06/2023||0.67||3310000000|59.099998474121|1|2023-05-31|15/03/2023|0.52|0.62|3430000000|3480000000|59.099998474121|1
2023-05-28 20:38:04|09874|103358|2498|48.54B|48540000000|58.4|13525035|24.12|36|2023-08-16|15/06/2023||-0.775||1540000000|58.400001525879|1|2023-05-03|15/03/2023|-0.82|-0.98|975160000|1100000000|57.5|1
2023-05-28 20:38:09|09875|1055947|TBEI|537.3B|537300000000|2,782.00|226397|74.89|24|2023-05-31|15/03/2023|11.54|12.97|37780000000|16630000000|2781.6000976562|1|2023-02-06|15/12/2022|9.66|9.69|17100000000|17100000000|2689.75|1
2023-05-28 20:38:16|09876|103114|1605|163.59B|163590000000|45.55|39566477|2.2|27|2023-08-04|15/06/2023||1.2||44520000000|45.549999237061|1|2023-05-05|15/03/2023|0.56|1.06|50710000000|42200000000|50.299999237061|1
2023-05-28 20:38:23|09877|103500|3044|61.5B|61500000000|117|1840218|1.74|37|2023-09-05|15/06/2023||1.95||14000000000|117|1|2023-05-29|15/03/2023|2.16|2.18|14230000000|14110000000|117|1
2023-05-28 20:38:29|09878|103402|2618|173.22B|173220000000|32.3|47373695|-1.82|37|2023-08-25|15/06/2023||0.508||41440000000|32.299999237061|1|2023-05-29|15/03/2023|0.83|0.646|44430000000|42690000000|32.299999237061|1
2023-05-28 20:38:35|09879|18410|SUPI|358.27B|358270000000|2821.95|111942|57.35|28|2023-07-27|15/06/2023||||20135000000|2820.4499511719|1|2023-04-28|15/03/2023|28.3|27.82|25980000000|25980000000|2647.1000976562|1
2023-05-28 20:38:40|09880|103252|2352|77.69B|77690000000|39.5|9173331|39.58|28|2023-08-10|15/06/2023||0.43||54840000000|39.5|1|2023-05-08|15/03/2023|0.16|0.16|50450000000|50450000000|34.200000762939|1
2023-05-28 20:38:46|09881|103329|2458|29.17B|29170000000|102.5|1312474|-29.07|31|2023-08-01|15/06/2023||1.01||2690000000|102.5|1|2023-05-04|15/03/2023|1.01|1.03|2410000000|2410000000|94|1
2023-05-28 20:38:52|09882|103394|2610|125.34B|125340000000|20.85|34314251|-20.11|37|2023-08-03|15/06/2023||0.17||42230000000|20.85000038147|1|2023-05-29|15/03/2023|0.21|0.11|42690000000|40250000000|20.85000038147|1
2023-05-28 20:38:57|09883|103320|3714|37.06B|37060000000|49.3|4354687|-21.75|37|2023-08-30|15/06/2023||-0.7886||5630000000|49.299999237061|1|2023-05-31|15/03/2023|-1.65|-1.43|4730000000|4730000000|49.299999237061|1
2023-05-28 20:39:03|09884|18407|SNFN|279.08B|279080000000|2485.1|41304|54.01|28|2023-08-08|15/06/2023||||4884000000|2511.8500976562|1|2023-05-26|15/03/2023|||6150000000||2511.8000488281|1
2023-05-28 20:39:09|09885|20366|JKS|2.27B|2270000000|45.05|767546|-23.57|40|2023-08-14|15/06/2023||7.47||25440000000|45.049999237061|1|2023-04-28|15/03/2023|14.95|7.71|23330000000|22500000000|47.729999542236|1
2023-05-28 20:39:15|09886|103080|1504|107.36B|107360000000|50.9|35434103|71.96|35|2023-08-15|15/06/2023||0.616||15780000000|50.900001525879|1|2023-05-17|15/03/2023|0.78|0.7733|14900000000|14900000000|47|1
2023-05-28 20:39:23|09887|8743|MBK|16.04B|16040000000|378|30754|39.48|40|2023-07-28|15/06/2023|||||378|1|2023-04-28|15/03/2023|||2160000000|2180000000|354.60000610352|1
2023-05-28 20:39:28|09888|50055|1368|20.91B|20910000000|8.3|9943631|-17.66|20|2023-08-23|15/06/2023||0.20||6087000000|8.3000001907349|1|2023-04-11|15/03/2023|||||9.329999923706|1
2023-05-28 20:39:34|09889|103778|9914|54.42B|54420000000|182|759787|-26.32|36|2023-08-11|15/06/2023||1.74||7430000000|182|1|2023-05-29|15/03/2023|1.88|1.9|8390000000|8240000000|182|1
2023-05-28 20:39:41|09890|103424|2834|112.82B|112820000000|14.05|25531298|18.45|27|2023-08-23|15/06/2023|||||14.050000190735|1|2023-05-24|15/03/2023|0.43||14730000000||14.25|1
2023-05-28 20:39:46|09891|18013|ATLP|200.51B|200510000000|6,795.15|38230|-16.7|28|2023-07-21|15/06/2023||55.7||14770000000|6792.75|1|2023-04-28|15/03/2023|31.7|30.78|11950000000|11950000000|7008.2001953125|1
2023-05-28 20:39:52|09892|103689|6176|55.34B|55340000000|119|2160876|14.98|37|2023-07-28|15/06/2023||2.47||11900000000|119|1|2023-04-26|15/03/2023|1.58|1.58|9250000000|9250000000|112|1
2023-05-28 20:39:57|09893|103716|6271|28.14B|28140000000|175|2086973|-35.38|31|2023-08-30|15/06/2023||2.73||2920000000|175|1|2023-04-20|15/03/2023|2.31|2.31|2900000000|2900000000|184|1
2023-05-28 20:40:04|09894|26962|OMAB|74.14B|74140000000|191.98|964571|32.82|38|2023-07-26|15/06/2023||3.01||3180000000|191.97999572754|1|2023-04-26|15/03/2023|2.8|2.81|3220000000|3220000000|186.0299987793|1
2023-05-28 20:40:09|09895|1012679|6121|58.73B|58730000000|317.5|736|10.05|28|2023-08-10|15/06/2023||7.54||21050000000|317.5|1|2023-05-29|15/03/2023|6.69|6.64|19300000000|20040000000|317.5|1
2023-05-28 20:40:15|09896|39875|JKCE|232.14B|232140000000|3027|97817|29.27|35|2023-08-14|15/06/2023||||21153000000|3007.6999511719|1|2023-05-29|15/03/2023||21.83||24970000000|3007.6999511719|1
2023-05-28 20:40:20|09897|50184|RDFJ|21.14B|21140000000|313|15261753|-26.18|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2023-05-28 20:40:25|09898|1096520|DGHJ|39.73B|39730000000|18,050|1254345|3.76|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2023-05-28 20:40:28|09899|980583|||||||0||
2023-05-28 20:40:32|09900|996188|BANPUn|68.48B|68480000000|8.10|93277920|-33.06|0||
2023-05-28 20:40:37|09901|103461|2915|59.69B|59690000000|55.9|3079107|-32.81|36|2023-08-11|15/06/2023|||||55.900001525879|1|2023-05-29|15/03/2023|0.14||750200000||55.900001525879|1
2023-05-28 20:40:44|09902|42665|MYTr|4.04B|4040000000|29.1|272939|69.98|38|2023-05-29|15/03/2023||||1230000000|29.10000038147|1|2023-03-29|15/12/2022|2.2||1040000000|1710000000|25.059999465942|1
2023-05-28 20:40:49|09903|946390|1302|11.3B|11300000000|2.440|4162811|6.09|15|2023-05-29|15/03/2023|||||2.4400000572205|1|2023-03-29|15/12/2022|||||2.7400000095367|1
2023-05-28 20:40:55|09904|1012694|6147|49.34B|49340000000|66.8|3107|-2.2|28|2023-07-28|15/06/2023||1.4||5280000000|66.800003051758|1|2023-05-29|15/03/2023|0.89|1.03|4600000000|4630000000|66.800003051758|1
2023-05-28 20:41:01|09905|103580|3665|43.11B|43110000000|267|1069069|-11.89|28|2023-08-16|15/06/2023||5.92||13520000000|267|1|2023-05-11|15/03/2023|4.01|3.8|12700000000|12700000000|257.5|1
2023-05-28 20:41:06|09906|50138|AVIJ|21.51B|21510000000|6499|845846|-1.69|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2023-05-28 20:41:13|09907|42666|NBGr|5.6B|5600000000|6.122|2421363|70.06|38|2023-09-01|15/06/2023||0.22||559490000|6.1220002174377|1|2023-05-23|15/03/2023|0.25|0.21|634000000|536970000|6.1799998283386|1
2023-05-28 20:41:19|09908|37865|KRU|7.44B|7440000000|385|26065|44.95|27|2023-04-26|15/03/2023|11.65||615000000|557900000|389|1|2023-03-09|15/12/2022|9.86|9.86|535000000|479780000|342|1
2023-05-28 20:41:24|09909|103230|2313|52.74B|52740000000|44.25|9769217|-6.45|28|2023-08-04|15/06/2023||0.6225||14610000000|44.25|1|2023-05-29|15/03/2023|0.3|0.474|13500000000|14090000000|44.25|1
2023-05-28 20:41:31|09910|103321|2449|62.48B|62480000000|51.1|9307395|15.35|28|2023-08-04|15/06/2023||1.01||7960000000|51.099998474121|1|2023-05-29|15/03/2023|0.96|0.9589|7760000000|7740000000|51.099998474121|1
2023-05-28 20:41:35|09911|50202|TCPJ|5.37B|5370000000|707|8725778|-83.67|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2023-05-28 20:41:41|09912|102326|ACEN|239.65B|239650000000|6.04|25198264|-13.09|26|2023-08-03|15/06/2023|||||6.039999961853|1|2023-05-04|15/03/2023|0.05||9120000000||6|1
2023-05-28 20:41:47|09913|1012559|5274|114.79B|114790000000|3,035.00|520|54.56|28|2023-08-10|15/06/2023||7.86||872050000|3035|1|2023-05-12|15/03/2023|10.44|10.44|669400000|752890000|2655|1
2023-05-28 20:41:52|09914|103481|3023|83.48B|83480000000|350|572569|35.14|28|2023-08-30|15/06/2023||3.53||8720000000|350|1|2023-04-20|15/03/2023|3.74|3.73|8470000000|8470000000|333.5|1
2023-05-28 20:41:59|09915|37712|ALRR|5.78B|5780000000|44.28|291842|34.51|37|2023-08-09|15/06/2023|||||44.279998779297|1|2023-04-26|15/03/2023|2.8||1330000000|1330000000|44.630001068115|1
2023-05-28 20:42:05|09916|103279|2385|75.88B|75880000000|105|2148126|25.75|35|2023-08-09|15/06/2023||2.08||26470000000|105|1|2023-05-09|15/03/2023|1.96|1.48|22720000000|22720000000|98.800003051758|1
2023-05-28 20:42:13|09917|103965|VOLARA|28.12B|28120000000|24.12|2437944|-20.4|35|2023-07-21|15/06/2023||0.3788||14610000000|24.120000839233|1|2023-04-25|15/03/2023|-0.1085|-0.5798|13220000000|13530000000|21.25|1
2023-05-28 20:42:19|09918|103735|8016|26.42B|26420000000|221.00|1576102|-9.43|27|2023-05-31|15/03/2023|2.45|9.93|3600000000||221|1|2023-03-01|15/12/2022|3.03|11.70|3830000000|5350000000|228|1
2023-05-28 20:42:26|09919|103185|2015|39.84B|39840000000|68.5|314025|-11.04|28|2023-08-30|15/06/2023||1.38||9420000000|68.5|1|2023-04-27|15/03/2023|1.01|1.01|8750000000|8690000000|68.300003051758|1
2023-05-28 20:42:33|09920|50096|SAPJ|24.89B|24890000000|4440|1909701|-19.27|26|2023-08-03|15/06/2023||0.0147||1410000000|4423|1|2023-05-11|15/03/2023|0.1137|0.1119|1440000000|1440000000|4069|1
2023-05-28 20:42:39|09921|103018|1314|36.9B|36900000000|9.75|9164209|-11.76|35|2023-05-31|15/03/2023|-0.27||5150000000||9.75|1|2023-03-30|15/12/2022|-0.16|-0.05|3880000000|8104000000|9.9099998474121|1
2023-05-28 20:42:45|09922|103174|1907|53.46B|53460000000|32.20|6308722|17.73|28|2023-09-15|15/06/2023||0.29||19270000000|32.200000762939|1|2023-05-17|15/03/2023|-0.03|-0.03|17530000000|17530000000|30.75|1
2023-05-28 20:42:50|09923|50043|0751|9.54B|9540000000|3.75|6682843|-1.06|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2023-05-28 20:42:56|09924|11194|BPCC|425.17M|425170000|799|260854|-23.35|32|2023-06-28|15/04/2023|0.03||18910000|20120000|799|1|2023-03-29|15/01/2023|0.01||19300000|19300000|762|1
2023-05-28 20:43:01|09925|11210|NIND|432.33M|432330000|201|1671710|-26.03|30|2023-05-11|15/03/2023|0.01||39320000||207|1|2023-03-13|15/12/2022|||38710000||201|1
2023-05-28 20:43:07|09926|986155|COM7|65.59B|65590000000|27.5|14415319|-26.67|28|2023-08-09|15/06/2023|||||27.5|1|2023-05-29|15/03/2023|0.36|0.356|17250000000|17270000000|27.5|1
2023-05-28 20:43:12|09927|1012212|||||||28|2023-08-30|15/06/2023||9.57||3220000000|550|1|2023-05-31|15/03/2023|10.01|9.83|3320000000|3300000000|550|1
2023-05-28 20:43:17|09928|103447|2889|43.26B|43260000000|12.55|7705799|-13.48|26|2023-08-23|15/06/2023|||||12.550000190735|1|2023-05-29|15/03/2023|0.18||1820000000||12.550000190735|1
2023-05-28 20:43:23|09929|1116301|QAMC|8.65B|8650000000|1.55|15441164|-23.44|18|2023-05-31|15/03/2023|0.02|||837000000|1.5499999523163|1|2023-03-01|15/12/2022|0.02||970000000|970000000|1.6900000572205|1
2023-05-28 20:43:30|09930|8807|LTSP|14.6B|14600000000|79.00|367439|15.67|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2023-05-28 20:43:35|09931|9209|ACPP|7.05B|7050000000|84.9|76956|11.56|40|2023-08-24|15/06/2023|||||84.900001525879|1|2023-05-24|15/03/2023|1.3||4340000000|4320000000|91.849998474121|1
2023-05-28 20:43:41|09932|1052419|IIAN|138.52B|138520000000|155.8|7090080|-15.35|25|2023-05-29|15/03/2023|0.99|0.9109|1070000000|1110000000|155.80000305176|1|2023-01-24|15/12/2022|0.8796|0.8718|1000000000|1000000000|138.69999694824|1
2023-05-28 20:43:46|09933|996205|IRPCn|45.72B|45720000000|2.24|52871206|-33.73|28|2023-08-08|15/06/2023||0.02|||2.2400000095367|1|2023-05-09|15/03/2023|0.01|0.02|81430000000|82630000000|2.3800001144409|1
2023-05-28 20:43:52|09934|102062|WARB|428.48M|428480000|208|2807488|-19.18|25|2023-05-31|15/03/2023|||55650000|22000000|208|1|2023-03-01|15/12/2022|||8950000|26000000|290.29129333497|0.76923076923077
2023-05-28 20:43:57|09935|41364|TRUJ|18.14B|18140000000|4,920|2235332|-7.22|18|2023-02-15|15/12/2022|5.02|290.00|10850000000|9552000000|6686|1|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|5649|1
2023-05-28 20:44:03|09936|943198|SSAq|1.85B|1850000000|4.5|73970|0|34|2023-06-15|15/03/2023|||||4.5|1|2023-04-10|15/12/2022|||||4.5|1
2023-05-28 20:44:10|09937|947096|APLA|312.8B|312800000000|1,129.00|476205|29.9|28|2023-08-11|15/06/2023||5.00||29510000000|||2023-05-12|15/03/2023|7.3|7.86|44310000000|46180000000||
2023-05-28 20:44:16|09938|1012713|6182|23.83B|23830000000|44.05|4560|-27.43|27|2023-08-03|15/06/2023||0.53||2620000000|44.049999237061|1|2023-05-29|15/03/2023|0.49|0.5725|2710000000|2700000000|44.049999237061|1
2023-05-28 20:44:21|09939|103403|2637|44.04B|44040000000|59|5566134|-39.49|28|2023-08-30|15/06/2023||1.54||4800000000|||2023-05-29|15/03/2023|-0.18|0.21|3590000000|3770000000||
2023-05-28 20:44:27|09940|18352|RADC|155.26B|155260000000|1,161.45|179340|42.44|36|2023-07-26|15/06/2023||4.45||8307000000|1161.4499511719|1|2023-05-25|15/03/2023|4.45|4.5|8320000000|8410000000|1138.4000244141|1
2023-05-28 20:44:33|09941|13796|MILP|5.76B|5760000000|4.75|1266605|0.21|40|2023-07-26|15/06/2023|||||4.75|1|2023-04-28|15/03/2023|0.21||1220000000|1520000000|5.0500001907349|1
2023-05-28 20:44:37|09942|50115|BAWJ|15.84B|15840000000|8,360|389353|13.3|27|2023-05-22|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-05-28 20:44:44|09943|103542|3443|192.31B|192310000000|1435|5684791|158.56|36|2023-07-27|15/06/2023||6.74||6800000000|1435|1|2023-04-27|15/03/2023|6.97|6.96|6530000000|6530000000|957|1
2023-05-28 20:44:49|09944|18251|KAJR|199.44B|199440000000|1,251.00|219097|18.95|36|2023-07-25|15/06/2023||6.67||11100000000|||2023-05-16|15/03/2023|7.1|7.05|12050000000|12060000000||
2023-05-28 20:44:55|09945|18783|SMTO3|12.87B|12870000000|36.1|2379255|-24.62|40|2023-08-14|15/06/2023||0.9656||1700000000|36.099998474121|1|2023-06-19|15/03/2023||0.7158||1670000000|36.099998474121|1
2023-05-28 20:45:00|09946|50188|RBPJ|39.63B|39630000000|13,650|107939|-13.61|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2023-05-28 20:45:05|09947|50095|PIKJ|16.03B|16030000000|3,301|2409213|-39.59|26|2023-08-02|15/05/2023|||||||2023-05-04|15/02/2023|2.43|247.00|106600000000|56852000000||
2023-05-28 20:45:11|09948|103779|9917|50.18B|50180000000|113.5|525399|4.13|28|2023-08-09|15/06/2023||1.47||4060000000|113.5|1|2023-05-29|15/03/2023|1.37|1.44|4070000000|4040000000|113.5|1
2023-05-28 20:45:17|09949|102990|1210|44.91B|44910000000|53.1|2758148|14.96|25|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|0.71|1.03|30480000000|31210000000||
2023-05-28 20:45:22|09950|18218|CYIE|144.95B|144950000000|1,309.65|644359|67.73|40|2023-07-13|15/06/2023||15.47||16970000000|||2023-04-20|15/03/2023|14.9|15.19|17510000000|17080000000||
2023-05-28 20:45:28|09951|41642|TCOM|9.82B|9820000000|5.34|3843374|36.02|29|2023-05-29|15/03/2023|0.06||368400000||5.3400001525879|1|2023-02-28|15/12/2022|0.0665|0.0666|425000000|425300000|4.8323259353638|1
2023-05-28 20:45:34|09952|103555|3533|101.98B|101980000000|916|801008|23.12|28|2023-08-11|15/06/2023||12.62||6510000000|916|1|2023-05-29|15/03/2023|10.9|10.5|5730000000|5660000000|916|1
2023-05-28 20:45:40|09953|27113|GCC|45.85B|45850000000|139.43|474530|-1.64|31|2023-07-25|15/06/2023||3.58||6570000000|139.42999267578|1|2023-04-25|15/03/2023|1.79|1.86|4420000000|4310000000|141.61000061035|1
2023-05-28 20:45:47|09954|103177|2006|41.26B|41260000000|56.5|1731591|-11.72|27|2023-08-16|15/06/2023||1.34||14550000000|56.5|1|2023-05-29|15/03/2023|1.55|1.55|13620000000|13620000000|56.5|1
2023-05-28 20:45:51|09955|41497|VAPORES|3.18T|3180000000000|61.9|52557509.14|-47.09|18|2023-08-18|15/06/2023|||||||2023-05-23|15/03/2023|0.0117||881000000|4992000000000||
2023-05-28 20:45:56|09956|18336|PHOE|264.28B|264280000000|1485|314341|32.78|30|2023-08-10|15/06/2023||9.51||7750000000|||2023-05-24|15/03/2023|13.95|15.32|7290000000|7290000000||
2023-05-28 20:46:01|09957|103592|3706|35.02B|35020000000|29.25|4464039|5.98|28|2023-08-30|15/06/2023||0.44||11060000000|29.25|1|2023-05-29|15/03/2023|0.12||9020000000|9260000000|29.25|1
2023-05-28 20:46:08|09958|103417|2809|39.23B|39230000000|35.3|944215|-0.7|28|2023-08-14|15/06/2023||0.93||1990000000|35.299999237061|1|2023-04-24|15/03/2023|0.92|0.92|1980000000|1980000000|34.650001525879|1
2023-05-28 20:46:13|09959|13189|DOBK|5.12B|5120000000|1.651|3674954|-38.84|40|2023-07-26|15/06/2023||0.07||643150000|1.6510000228882|1|2023-05-29|15/03/2023|0.07|0.107|1470000000|688890000|1.6510000228882|1
2023-05-28 20:46:21|09960|32371|GGAL|3.47B|3470000000|11.68|539712|24.52|41|2023-08-24|15/06/2023||0.3799|||11.680000305176|1|2023-05-29|15/03/2023||0.5099|||11.680000305176|1
2023-05-28 20:46:26|09961|1011941|BBAJIOO|68.43B|68430000000|57.51|3003838|15.04|26|2023-07-19|15/06/2023||2.17||5910000000|57.509998321533|1|2023-04-26|15/03/2023|2.26|2.26|5850000000|5830000000|59.930000305176|1
2023-05-28 20:46:32|09962|103564|3576|32.18B|32180000000|20|9530690|-4.53|28|2023-08-30|15/06/2023||0.1||4930000000|||2023-05-29|15/03/2023|0.03|0.06|4680000000|4610000000||
2023-05-28 20:46:37|09963|103499|3042|27.44B|27440000000|88.6|1090016|-5.64|28|2023-08-10|15/06/2023||1.6||2630000000|88.599998474121|1|2023-05-29|15/03/2023|0.9|1.32|2300000000|2370000000|88.599998474121|1
2023-05-28 20:46:45|09964|103798|9941|117.88B|117880000000|197.00|1042994|8.67|26|2023-08-04|15/06/2023|||||197|1|2023-04-10|15/03/2023|3.5||9780000000||179|1
2023-05-28 20:46:50|09965|103418|2812|73.23B|73230000000|14.6|6635081|9.85|27|2023-08-10|15/06/2023|||||||2023-05-29|15/03/2023|0.29||6330000000|||
2023-05-28 20:46:56|09966|950437|MYEG|5.78B|5780000000|0.78|59559895|-9.49|27|2023-05-29|15/03/2023|||||0.77999997138977|1|2023-02-27|15/12/2022|0.01|0.01|165000000|165000000|0.73500001430511|1
2023-05-28 20:47:01|09967|1096512|AVAS|108.18B|108180000000|1368.4|224209|-37.4|21|2023-08-30|15/06/2023||16.29||2433000000|1368.4000244141|1|2023-05-31|15/03/2023|16.01|18.85|4500000000|2830000000|1368.4000244141|1
2023-05-28 20:47:05|09968|103346|2481|26.17B|26170000000|68.5|4912542|-14.59|26|2023-08-30|15/06/2023||1.73||4220000000|||2023-05-31|15/03/2023|0.34|1.6|2860000000|3920000000||
2023-05-28 20:47:11|09969|13222|QNNC|11.49B|11490000000|10.11|980544|18.82|36|2023-08-01|15/06/2023|||||||2023-05-29|15/03/2023|0.32|0.2933|766200000|860030000||
2023-05-28 20:47:16|09970|103715|6269|31.63B|31630000000|98|1647161|-1.21|37|2023-07-27|15/06/2023||0.3347||7340000000|||2023-04-27|15/03/2023|0.31|0.466|8100000000|8930000000||
2023-05-28 20:47:23|09971|41627|IJMS|5.34B|5340000000|1.52|2098116|-15.56|39|2023-05-29|15/03/2023|||||1.5199999809265|1|2023-02-23|15/12/2022|0.0212||1100000000||1.5700000524521|1
2023-05-28 20:47:28|09972|18316|ORCL|310.96B|310960000000|3596.8|84525|13.42|31|2023-08-10|15/06/2023||62.90||14891000000|3596.8000488281|1|2023-04-26|15/03/2023|55.5|55.5|14710000000|14710000000|3419.0500488281|1
2023-05-28 20:47:34|09973|18059|CRBR|220.71B|220710000000|1161.5|132554|67.12|29|2023-08-02|15/06/2023||4.90||9887000000|||2023-05-08|15/03/2023|5.9|5.9|12000000000|11980000000||
2023-05-28 20:47:40|09974|103493|3035|41.88B|41880000000|168.5|12795910|-27.06|37|2023-07-25|15/06/2023||1.53||3390000000|||2023-04-25|15/03/2023|2.02|2.01|3260000000|3260000000||
2023-05-28 20:47:45|09975|103138|1717|38.35B|38350000000|32.55|2029916|-10.17|28|2023-08-03|15/06/2023|||||||2023-05-29|15/03/2023|0.12||9580000000|||
2023-05-28 20:47:50|09976|103671|6116|34.88B|34880000000|12.2|11735495|-2.4|28|2023-08-03|15/06/2023|||||12.199999809265|1|2023-05-29|15/03/2023|-0.35||2680000000||12.199999809265|1
2023-05-28 20:47:57|09977|12541|DINV|9.48B|9480000000|2.23|2068271|-0.45|35|2023-07-31|15/06/2023|||||2.2300000190735|1|2023-05-29|15/03/2023|0.07|0.03|701500000|725000000|2.2300000190735|1
2023-05-28 20:48:01|09978|980664|NYVLt|1.08B|1080000000|0.555|10000|-0.89|0||
2023-05-28 20:48:07|09979|41599|VESTA|36.89B|36890000000|55.1|2065735|41.1|33|2023-07-27|15/06/2023||0.0554||49550000|||2023-04-20|15/03/2023|0.0851|0.0484|50200000|48380000||
2023-05-28 20:48:12|09980|103290|2404|42.11B|42110000000|224.50|1334325|25.77|26|2023-08-30|15/06/2023||4.49||8990000000|||2023-05-31|15/03/2023|5.97|5.76|15570000000|9860000000||
2023-05-28 20:48:18|09981|42669|DEHr|3.63B|3630000000|9.76|784798|57.93|39|2023-08-03|15/06/2023|||||||2023-05-11|15/03/2023|||1990000000|1980000000||
2023-05-28 20:48:23|09982|103385|2548|24.95B|24950000000|90.20|782718|-3.01|32|2023-08-09|15/06/2023||3.77||3170000000|||2023-05-29|15/03/2023|4.28|3.77|4710000000|3170000000||
2023-05-28 20:48:28|09983|103078|1477|52.85B|52850000000|218.5|1667875|40.51|36|2023-08-03|15/06/2023||3.08||7270000000|||2023-05-03|15/03/2023|3.92|3.92|7830000000|7830000000||
2023-05-28 20:48:34|09984|1012510|4961|28.3B|28300000000|152.00|4921785|-13.64|29|2023-08-04|15/06/2023||2.86||4360000000|||2023-05-05|15/03/2023|2.25|2.27|3940000000|3740000000||
2023-05-28 20:48:39|09985|103750|8150|28.73B|28730000000|39.5|2147757|-18.72|28|2023-08-08|15/06/2023||0.417||4710000000|||2023-05-04|15/03/2023|0.28|0.28|4610000000|4260000000||
2023-05-28 20:48:44|09986|1165844|MAXE|524.27B|524270000000|540.2|3346552|44.19|14|2023-05-31|15/03/2023|2.58|3.04|12150000000|15420000000|540.20001220703|1|2023-03-01|15/12/2022|2.8|2.84|14710000000|14740000000|426.10000610352|1
2023-05-28 20:48:49|09987|18408|SNFS|224.84B|224840000000|1,070.00|136487|46.91|28|2023-08-10|15/06/2023||||12017000000|1070|1|2023-05-04|15/03/2023|6|6.1|14480000000|14480000000|1043.4499511719|1
2023-05-28 20:48:55|09988|103380|2542|70.86B|70860000000|42.2|3120848|0.93|28|2023-08-30|15/06/2023||0.35||6880000000|42.200000762939|1|2023-05-31|15/03/2023|0.62|0.61|9100000000|8190000000|42.200000762939|1
2023-05-28 20:49:00|09989|17989|AIAE|264.14B|264140000000|2818|63722|36.05|37|2023-08-14|15/06/2023||9.90||9641000000|||2023-05-25|15/03/2023|28.4|22.61|12740000000|12710000000||
2023-05-28 20:49:06|09990|953699|VSID|2.99B|2990000000|0.78|3452157|-18.32|27|2023-06-27|15/04/2023|||||||2023-03-28|15/01/2023|0.008|0.008|1150000000|1150000000||
2023-05-28 20:49:11|09991|103714|6257|24.8B|24800000000|54.3|1614270|-7.5|28|2023-08-30|15/06/2023||1.45||4630000000|||2023-04-26|15/03/2023|0.4|0.4|3620000000|4360000000||
2023-05-28 20:49:16|09992|979669|078600|1.33T|1330000000000|90,000|305522|1.81|26|2023-08-15|15/06/2023||168.82||44830000000|||2023-05-15|15/03/2023|-82.86|155.16|37500000000|37500000000||
2023-05-28 20:49:22|09993|27066|ALSEA|42.17B|42170000000|51.74|1632816|20.8|40|2023-07-27|15/06/2023||0.6152||18770000000|51.740001678467|1|2023-04-27|15/03/2023|0.7|0.6566|17670000000|17520000000|45.5|1
2023-05-28 20:49:27|09994|1012201|3264|27.2B|27200000000|57.4|4876|27.27|28|2023-07-28|15/06/2023|||||||2023-05-29|15/03/2023|1.28||3350000000|||
2023-05-28 20:49:32|09995|1123976|METP|65.8B|65800000000|1281.2|217932|-23.09|21|2023-08-30|15/06/2023||8.55||3010000000|||2023-05-31|15/03/2023|6.49|6.62|2830000000|2850000000||
2023-05-28 20:49:38|09996|103476|3017|79.73B|79730000000|208|13144094|86.05|28|2023-08-04|15/06/2023||3.16||14540000000|||2023-05-10|15/03/2023|2.78|2.79|11840000000|14040000000||
2023-05-28 20:49:43|09997|18359|REDI|134.4B|134400000000|171.95|1598216|31.31|30|2023-08-02|15/06/2023||3.70||149552000000|||2023-05-16|15/03/2023|4|4|218490000000|218490000000||
2023-05-28 20:49:48|09998|12530|AIRA|10.64B|10640000000|2.28|5984438|18.13|40|2023-08-07|15/06/2023||0.04||1200000000|||2023-05-08|15/03/2023|0.04|0.055|1430000000|1430000000||
2023-05-28 20:49:54|09999|17985|ADAN|995.28B|995280000000|258.00|10360390|-21.37|40|2023-08-10|15/06/2023|||||||2023-05-05|15/03/2023|12.81||102400000000|||
2023-05-28 20:49:59|10000|11130|HUMN|426.64M|426640000|3,340|260835|12.19|25|2023-05-31|15/03/2023|0.09||20510000|21000000|||2023-02-02|15/12/2022|0.11||21700000|20000000||
2023-05-28 20:50:06|10001|100260|PVRL|137.57B|137570000000|1,404.45|558803|-21.77|36|2023-07-26|15/06/2023||6.63||9438000000|1404.4499511719|1|2023-05-29|15/03/2023|-51.31|-34.39|11430000000|11520000000|1404.4499511719|1
2023-05-28 20:50:11|10002|103184|2014|33.02B|33020000000|23|7217061|-30.3|28|2023-08-02|15/06/2023||-0.0725||10460000000|||2023-05-29|15/03/2023|0.27|0.182|9520000000|9450000000||
2023-05-28 20:50:17|10003|19553|SAHOL|72.52B|72520000000|35.54|30961582|74.9|40|2023-08-09|15/06/2023||2.82||59110000000|||2023-05-07|15/03/2023|2.98|2.9|75510000000|53520000000||
2023-05-28 20:50:22|10004|950531|VTRX|7.33B|7330000000|7.75|187828|5.44|28|2023-07-27|15/06/2023||0.0457||162400000|||2023-04-27|15/03/2023|0.035|0.035|133300000|133300000||
2023-05-28 20:50:27|10005|959125|TERRA13|25.83B|25830000000|33.44|906219|15.39|32|2023-07-27|15/06/2023||0.7189||1030000000|||2023-04-27|15/03/2023|0.6794|0.7026|986550000|989480000||
2023-05-28 20:50:32|10006|102425|BCP|43.16B|43160000000|31.50|7014048|-2.33|29|2023-08-10|15/06/2023|||||||2023-05-29|15/03/2023|1.92|1.83|80380000000|77440000000||
2023-05-28 20:50:38|10007|18124|SCHE|440.62B|440620000000|2822.05|116941|31.54|28|2023-07-27|15/06/2023||16||19130000000|||2023-05-29|15/03/2023|14|14.8|16940000000|17580000000||
2023-05-28 20:50:44|10008|18390|SKFB|217.27B|217270000000|4,405.00|23192|34.82|28|2023-07-26|15/06/2023||25.10||10686000000|||2023-05-17|15/03/2023|24.8|24.85|10950000000|10950000000||
2023-05-28 20:50:50|10009|103667|6005|29.74B|29740000000|13.70|4967417|-4.86|26|2023-08-24|15/06/2023|||||||2023-05-29|15/03/2023|0.51||2840000000|||
2023-05-28 20:50:55|10010|41614|BMYS|5.01B|5010000000|6.19|325707|-8.57|35|2023-08-02|15/06/2023||0.0916||157150000|||2023-05-03|15/03/2023|0.069|0.069|150700000|152150000||
2023-05-28 20:51:00|10011|959036|0855|9.3B|9300000000|5.7|1110395|-27.39|14|2022-11-30|15/09/2022|0.59||6790000000||||2022-06-28|15/03/2022|0.54||6480000000|||
2023-05-28 20:51:05|10012|27074|RA|47.01B|47010000000|143.34|754287|17.57|28|2023-07-24|15/06/2023||3.96||3630000000|||2023-04-24|15/03/2023|3.62|3.62|3370000000|3470000000||
2023-05-28 20:51:11|10013|993766|FIBRAPL14|61.63B|61630000000|60.31|679536|16.55|28|2023-07-20|15/06/2023||0.8671||1400000000|60.310001373291|1|2023-04-18|15/03/2023|1.04|0.8721|1420000000|1420000000|62.689998626709|1
2023-05-28 20:51:16|10014|103478|3019|17.87B|17870000000|64|1565690|-4.76|26|2023-08-08|15/06/2023|||||||2023-05-02|15/03/2023|0.07||3840000000|||
2023-05-28 20:51:21|10015|13568|QINS|6.7B|6700000000|2.05|2884661|-17.01|35|2023-07-31|15/06/2023|||||||2023-05-29|15/03/2023|0.09||1270000000|3272000000||
2023-05-28 20:51:28|10016|18083|CGPO|591.03B|591030000000|387|3279109|127.71|40|2023-08-15|15/06/2023||||12204000000|||2023-05-08|15/03/2023|1.6|1.6|19030000000|19030000000||
2023-05-28 20:51:33|10017|17978|TMIN|271.99B|271990000000|24216.55|3830|42.87|27|2023-08-09|15/06/2023|||||||2023-05-30|15/03/2023||||||
2023-05-28 20:51:38|10018|103795|9938|16.27B|16270000000|54.6|697139|-15.74|28|2023-08-30|15/06/2023||1.16||4030000000|||2023-05-31|15/03/2023|0.45|0.6417|3000000000|3350000000||
2023-05-28 20:51:43|10019|103162|1802|53.22B|53220000000|18.3|4529123|-15.28|28|2023-05-31|15/03/2023|-0.29|0.57|9770000000||||2023-03-01|15/12/2022|-0.34|0.57|11390000000|14080000000||
2023-05-28 20:51:47|10020|1155794|2400|12.27B|12270000000|20.9|2182520|1.95|0||
2023-05-28 20:51:53|10021|11108|GBKK|853.58M|853580000|254|2802900|-20.86|34|2023-05-29|15/03/2023|0.01||97140000|49000000|||2023-02-07|15/12/2022|0.01||48850000|48000000||
2023-05-28 20:51:59|10022|103361|2504|33.78B|33780000000|28.7|2959326|7.29|26|2023-08-04|15/06/2023||0.61||5540000000|||2023-05-29|15/03/2023|0.74|0.685|5030000000|5020000000||
2023-05-28 20:52:04|10023|990738|1385|39.5B|39500000000|20.35|3258555|-25.73|15|2023-04-28|15/03/2023|0.23||809360000||||2023-03-21|15/12/2022||||||
2023-05-28 20:52:09|10024|985152|6531|50.26B|50260000000|310.50|7763841|11.49|28|2023-07-28|15/06/2023||1.29||760000000|||2023-05-01|15/03/2023|0.39|1.12|727170000|760000000||
2023-05-28 20:52:14|10025|50187|MTMJ|24.03B|24030000000|1772|3377365|13.81|15|2023-03-08|15/12/2022|1.6||25650000000||||2022-09-14|15/06/2022|2.14||24760000000|||
2023-05-28 20:52:19|10026|41682|GAMU|10.86B|10860000000|4.08|7449030|26.45|39|2023-06-28|15/04/2023|||||||2023-03-23|15/01/2023|0.074||1440000000|||
2023-05-28 20:52:24|10027|1165976|HAPP|127.09B|127090000000|887|234400|3.42|12|2023-05-08|15/03/2023|3.98|3.79|3780000000|3450000000|||2023-01-30|15/12/2022|4.04||3670000000|3670000000||
2023-05-28 20:52:29|10028|50102|NTCJ|19.09B|19090000000|1,434|2376767|-6.58|19|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|||2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000||
2023-05-28 20:52:34|10029|103467|3005|40.68B|40680000000|67.4|7094687|51.29|28|2023-08-16|15/06/2023||1.14||8640000000|||2023-05-29|15/03/2023|1.25|1.12|8160000000|8070000000||
2023-05-28 20:52:39|10030|959045|1316|9.74B|9740000000|3.88|2853067|-10.6|16|2023-08-15|15/06/2023|||||||2023-05-29|15/03/2023||||||
2023-05-28 20:52:47|10031|37753|CCCP|3.3B|3300000000|47.98|243352|-1.86|46|2023-06-28|15/04/2023||-1.98||2140000000|47.979999542236|1|2023-04-17|15/01/2023|-1.37|-1.37|2440000000|2430000000|39.330001831055|1
2023-05-28 20:52:52|10032|950256|FRKN|4.82B|4820000000|3.07|1728751|15.41|26|2023-08-08|15/06/2023||0.0245||155700000|||2023-05-03|15/03/2023|0.015|0.0245|114000000|114000000||
2023-05-28 20:52:58|10033|950541|YINS|7.35B|7350000000|2.53|3524638|10|27|2023-06-22|15/04/2023||3.26|||2.5299999713898|1|2023-03-23|15/01/2023|0.095|0.0555|1960000000|1960000000|2.3800001144409|1
2023-05-28 20:53:04|10034|103316|2441|32.48B|32480000000|57.1|812707|-18.89|28|2023-07-25|15/06/2023||0.59||3020000000|||2023-05-29|15/03/2023|0.62|0.45|3020000000|2670000000||
2023-05-28 20:53:09|10035|50135|RESJ|13.63B|13630000000|4,057|859452|-25.49|16|2023-03-25|15/12/2022|6.19||1970000000||||2022-08-25|15/06/2022|6.19||-3150000|||
2023-05-28 20:53:14|10036|103211|2108|18.79B|18790000000|38.15|1066565|-23.7|26|2023-08-14|15/06/2023||0.49||3070000000|38.150001525879|1|2023-05-29|15/03/2023|0.36|0.56|2240000000|2900000000|38.150001525879|1
2023-05-28 20:53:19|10037|103429|2845|45.99B|45990000000|11.3|5049793|-2.59|28|2023-07-27|15/06/2023|||||11.300000190735|1|2023-05-29|15/03/2023|0.21||5730000000||11.300000190735|1
2023-05-28 20:53:24|10038|102428|BCH|44.14B|44140000000|17.7|13355198|-6.84|28|2023-08-16|15/06/2023|||||||2023-05-31|15/03/2023|0.1|0.109|2690000000|2690000000||
2023-05-28 20:53:30|10039|1006198|WLCON|110.69B|110690000000|27|1429890|0|26|2023-07-27|15/06/2023||0.28||9368000000|27|1|2023-04-28|15/03/2023|0.2347||8530000000|8530000000|29.25|1
2023-05-28 20:53:35|10040|102863|VGI|36.49B|36490000000|3.26|22021145|-34.8|28|2023-08-09|15/06/2023||-0.00||1038000000|||2023-05-25|15/03/2023|-0.029|-0.005|1250000000|1320000000||
2023-05-28 20:53:41|10041|103129|1707|25.85B|25850000000|174.5|531485|23.76|28|2023-08-30|15/06/2023||2.73||2740000000|||2023-05-31|15/03/2023|1.88|1.88|2220000000|2290000000||
2023-05-28 20:53:47|10042|103251|2351|22.04B|22040000000|121|2307025|-15.68|26|2023-08-09|15/06/2023||1.39||3040000000|121|1|2023-05-29|15/03/2023|1.21|1.13|2690000000|2690000000|121|1
2023-05-28 20:53:52|10043|1056074|6670|27.65B|27650000000|211|500670|6.57|28|2023-08-30|15/06/2023||5.61||6790000000|||2023-05-31|15/03/2023|5.27|6.23|7090000000|7240000000||
2023-05-28 20:53:57|10044|102869|WHA|65.77B|65770000000|4.4|100285716|39.24|28|2023-08-09|15/06/2023||0.0678||3240000000|||2023-05-11|15/03/2023|0.03|0.0325|2060000000|2060000000||
2023-05-28 20:54:04|10045|950427|MPIM|5.22B|5220000000|26.24|171495|-15.35|27|2023-05-18|15/03/2023|-0.0874||471900000||27.60000038147|1|2023-02-16|15/12/2022|0.093||526400000||33|1
2023-05-28 20:54:09|10046|103722|6285|34.03B|34030000000|86|8429466|36.29|29|2023-08-04|15/06/2023||2.15||26230000000|||2023-05-10|15/03/2023|1.43|1.43|25270000000|25270000000||
2023-05-28 20:54:15|10047|953677|STIK|5.2B|5200000000|3.35|316128|-4.83|27|2023-06-21|15/04/2023|||||||2023-03-15|15/01/2023|0.069||978400000|978290000||
2023-05-28 20:54:21|10048|42664|MORr|2.49B|2490000000|22.84|307865|40.55|40|2023-08-29|15/06/2023||1.69||3820000000|||2023-06-07|15/03/2023||2.39||3500000000||
2023-05-28 20:54:26|10049|962595|LACOMERUBC|42.41B|42410000000|39.05|229025|-1.09|28|2023-07-26|15/06/2023||0.4792||9360000000|39.049999237061|1|2023-04-26|15/03/2023|0.57|0.536|8720000000|8760000000|39.740001678467|1
2023-05-28 20:54:31|10050|103189|2023|30.23B|30230000000|15.3|2009205|-21.63|28|2023-07-31|15/06/2023|||||||2023-05-29|15/03/2023|0.01||17570000000|||
2023-05-28 20:54:37|10051|102999|1227|37.38B|37380000000|41.15|1013495|-13.28|27|2023-08-10|15/06/2023|||||41.150001525879|1|2023-05-29|15/03/2023|0.29||5880000000||41.150001525879|1
2023-05-28 20:54:42|10052|42631|BOPr|3.5B|3500000000|2.8|6120554|141.38|40|2023-07-31|15/06/2023||0.13||565820000|||2023-05-05|15/03/2023|0.13|0.13|577000000|573000000||
2023-05-28 20:54:48|10053|103452|2903|34.16B|34160000000|24.25|1662883|25|37|2023-08-14|15/06/2023|||||||2023-05-29|15/03/2023|0.56||9290000000|||
2023-05-28 20:54:54|10054|947237|KEIN|180.63B|180630000000|1995|223219|65.55|33|2023-08-10|15/06/2023||14.4||18680000000|||2023-05-02|15/03/2023|15.3|15.31|19550000000|19550000000||
2023-05-28 20:54:59|10055|1012912|8044|6.31B|6310000000|50.3|762|-31.38|28|2023-08-11|15/06/2023||0.0125||11580000000|||2023-05-29|15/03/2023||0.082||11550000000||
2023-05-28 20:55:04|10056|18438|CHOL|158.17B|158170000000|839.95|158575|35.06|29|2023-08-02|15/06/2023|||||||2023-05-12|15/03/2023|21.72||51860000000|||
2023-05-28 20:55:09|10057|1115204|MTHJ|16.04B|16040000000|9,391|436789|-15.62|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2023-05-28 20:55:15|10058|943829|TNSL|98.99B|98990000000|728.85|587528|-42.99|28|2023-07-26|15/06/2023||||8138000000|||2023-04-26|15/03/2023|8.9|8.9|8340000000|8330000000||
2023-05-28 20:55:21|10059|1012932|8086|15.98B|15980000000|81.3|2776|-7.82|28|2023-08-30|15/06/2023||-0.27||384000000|81.300003051758|1|2023-05-31|15/03/2023|-1|-0.37|341700000|366000000|81.300003051758|1
2023-05-28 20:55:27|10060|103558|3545|17.85B|17850000000|81.7|5105198|-26.73|28|2023-07-28|15/06/2023||0.0233||2940000000|81.699996948242|1|2023-05-29|15/03/2023|0.24|-0.2833|3230000000|2680000000|81.699996948242|1
2023-05-28 20:55:32|10061|1167309|RRRP3|6.23B|6230000000|30.7|9440563|-36.3|16|2023-08-02|15/06/2023||1.04||1010000000|30.700000762939|1|2023-05-29|15/03/2023|0.06|0.4804|573700000|618370000|30.700000762939|1
2023-05-28 20:55:36|10062|946369|1811|10.26B|10260000000|2.39|6682378|-31.32|5|2018-04-19|15/12/2017|0.01||584000000||1.0599999427795|1|2017-09-14|15/06/2017|0.01||524500000||1.039999961853|1
2023-05-28 20:55:42|10063|995736|206650|280.99B|280990000000|7,710|288349|-54.91|26|2023-08-16|15/06/2023|||||||2023-05-29|15/03/2023|-2.91||14390000000|||
2023-05-28 20:55:47|10064|103468|3006|22.59B|22590000000|82.90|8810774|-28.53|28|2023-08-30|15/06/2023||0.06||2740000000|||2023-05-29|15/03/2023|-1.32||2720000000|2560000000||
2023-05-28 20:55:52|10065|990812|1798|21.38B|21380000000|2.94|20848217|11.36|15|2023-04-27|15/03/2023|0.1356||3510000000|3506000000|||2023-03-28|15/12/2022||||||
2023-05-28 20:55:57|10066|941315|DANA|5.69B|5690000000|0.814|11612048|-24.63|35|2023-08-10|15/06/2023|||||||2023-05-10|15/03/2023|0.01|0.01|90500000|90500000||
2023-05-28 20:56:03|10067|1012596|5371|29.13B|29130000000|74.5|3744|33.99|28|2023-08-01|15/06/2023||0.835||10520000000|||2023-04-25|15/03/2023|0.65|0.65|9570000000|9570000000||
2023-05-28 20:56:08|10068|50136|TKGJ|12.35B|12350000000|2530|1550452|-43.75|27|2023-06-13|15/03/2023||242.00||22848000000|||2023-02-14|15/12/2022||||||
2023-05-28 20:56:12|10069|1057324|THGn|57.42B|57420000000|67.75|1235014|-3.56|0||
2023-05-28 20:56:17|10070|103048|1440|26.84B|26840000000|16.2|1016401|-19.4|28|2023-08-08|15/06/2023|||||16.200000762939|1|2023-05-29|15/03/2023|-0.29||5450000000||16.200000762939|1
2023-05-28 20:56:23|10071|1012192|3227|15.85B|15850000000|108.5|510|-3.56|28|2023-08-01|15/06/2023||0.5667||1130000000|108.5|1|2023-04-29|15/03/2023|0.04|0.03|1000000000|1010000000|103.5|1
2023-05-28 20:56:29|10072|1012847|6547|20.49B|20490000000|62.4|3833|-57.36|25|2023-05-31|15/03/2023|-0.65||||||2023-03-01|15/12/2022|-2.22|1.81|24000000|2500000000||
2023-05-28 20:56:34|10073|959124|FIBRAMQ12|22.9B|22900000000|30.08|1094825|15.34|31|2023-07-26|15/06/2023||0.9255||1040000000|30.079999923706|1|2023-04-28|15/03/2023|0.8015|0.8158|1090000000|1090000000|29.540000915527|1
2023-05-28 20:56:40|10074|947130|RLXO|217.29B|217290000000|875|118654|-9.12|28|2023-08-07|15/06/2023||3.10||7769000000|873|1|2023-05-10|15/03/2023|2.52|2.57|7650000000|7650000000|842.79998779297|1
2023-05-28 20:56:46|10075|103720|6282|30.61B|30610000000|42.15|27544631|45.85|28|2023-08-30|15/06/2023||0.285||6950000000|||2023-05-29|15/03/2023|0.02|0.17|5140000000|5690000000||
2023-05-28 20:56:51|10076|50183|FFAJ|19.87B|19870000000|1283|2767404|8.09|16|2023-03-08|15/12/2022|1.32||1870000000||||2022-09-02|15/06/2022|0.37||3450000000|||
2023-05-28 20:56:59|10077|1055159|EMAARDEV|20.68B|20680000000|5.17|2825371|15.92|28|2023-08-10|15/06/2023||0.2267||3130000000|5.1700000762939|1|2023-05-11|15/03/2023|0.26|0.1789|2370000000|2410000000|5.5199999809265|1
2023-05-28 20:57:05|10078|103042|1434|47.03B|47030000000|27.95|1137334|4.68|28|2023-08-04|15/06/2023||0.32||8210000000|27.950000762939|1|2023-05-29|15/03/2023|0.05|0.25|7650000000|7960000000|27.950000762939|1
2023-05-28 20:57:10|10079|1012236|3374|28.36B|28360000000|104.5|1126|-27.18|27|2023-08-30|15/06/2023||1.34||1680000000|||2023-05-31|15/03/2023|0.83|0.9833|1310000000|1440000000||
2023-05-28 20:57:17|10080|1012342|3707|25.66B|25660000000|77|2971|-35.29|26|2023-08-30|15/06/2023||0.59||2260000000|77|1|2023-05-29|15/03/2023|0.03|0.58|1770000000|2250000000|77|1
2023-05-28 20:57:22|10081|1013401|CENA|103.05B|103050000000|986.45|308783|-8.85|25|2023-05-31|15/03/2023|6.04|6.4|1250000000|1310000000|986.15002441406|1|2023-02-06|15/12/2022|7.1|7.11|1410000000|1410000000|1009.9000244141|1
2023-05-28 20:57:28|10082|12539|DFM|11.35B|11350000000|1.42|11707034|-33.95|40|2023-07-27|15/06/2023||0.01||110260000|1.4199999570847|1|2023-05-29|15/03/2023||0.0075|90100000|86930000|1.4199999570847|1
2023-05-28 20:57:35|10083|103747|8112|19.47B|19470000000|45.75|3373659|-4.79|28|2023-08-30|15/06/2023||0.44||31260000000|45.75|1|2023-05-31|15/03/2023|0.45|0.23|24740000000|25680000000|45.75|1
2023-05-28 20:57:40|10084|102113|ARG|7.29T|7290000000000|9,350.0|131303|-30.95|34|2023-08-11|15/06/2023|||||||2023-05-11|15/03/2023|467.03||5744900000000|||
2023-05-28 20:57:46|10085|990318|0512|17B|17000000000|4.83|2933185|16.95|15|2023-03-22|15/12/2022|0.38||4350000000||4.3699998855591|1|2022-08-10|15/06/2022|0.2||5210000000||4.3899998664856|1
2023-05-28 20:57:52|10086|39851|BAYE|185.44B|185440000000|4123.95|11090|-18.85|28|2023-08-10|15/06/2023||||15954000000|4125|1|2023-05-24|15/03/2023|34.9|34.8|9830000000|9830000000|4116.3500976562|1
2023-05-28 20:57:58|10087|41623|CBMS|6.51B|6510000000|21.3|263930|-5.33|31|2023-08-18|15/06/2023|||||21.299999237061|1|2023-05-09|15/03/2023|0.284|0.287|660200000|660200000|21.520000457764|1
2023-05-28 20:58:04|10088|103647|5434|35.16B|35160000000|193.5|424073|19.08|28|2023-07-28|15/06/2023||4.13||13720000000|193.5|1|2023-05-29|15/03/2023|4.03|3.68|12490000000|12730000000|193.5|1
2023-05-28 20:58:09|10089|1012355|4123|29.8B|29800000000|50.1|3088|-2.36|25|2023-05-31|15/03/2023|1.6||335000000||50.099998474121|1|2023-03-01|15/12/2022|0.03||238700000||47.299999237061|1
2023-05-28 20:58:13|10090|1155529|CAN|319.11M|319110000|1.89|1958287|-47.65|0||
2023-05-28 20:58:19|10091|19581|THYAO|196.37B|196370000000|142.3|31687133|216.08|40|2023-08-10|15/06/2023|||||142.30000305176|1|2023-05-29|15/03/2023|0.17||4350000000|81630000000|142.30000305176|1
2023-05-28 20:58:25|10092|18261|BIRS|93.29B|93290000000|338.7|2498687|-6.6|40|2023-07-26|15/06/2023||4.46||11536000000|339.5|1|2023-05-08|15/03/2023|4|3.67|12260000000|12150000000|281.64999389648|1
2023-05-28 20:58:31|10093|103539|3406|43.85B|43850000000|389|1854861|1.7|27|2023-08-30|15/06/2023||1.17||2960000000|389|1|2023-05-29|15/03/2023|2.1|2.81|3330000000|3480000000|389|1
2023-05-28 20:58:37|10094|102173|AGI|119.53B|119530000000|13.18|2055172|20.92|34|2023-08-16|15/06/2023|||||13.180000305176|1|2023-05-16|15/03/2023|0.52||48080000000||13.800000190735|1
2023-05-28 20:58:44|10095|44108|181710|939.8B|939800000000|26,900|54957|-15.41|35|2023-08-11|15/06/2023||207.88||567450000000|26900|1|2023-05-15|15/03/2023|593.07|355.54|548320000000|548300000000|28400|1
2023-05-28 20:58:50|10096|947119|UNOI|312.95B|312950000000|546.5|548354|20.98|28|2023-08-09|15/06/2023||4.33||24892000000|545.95001220703|1|2023-05-18|15/03/2023|3.2|3.2|28890000000|28890000000|557.95001220703|1
2023-05-28 20:58:56|10097|1012658|5904|53.03B|53030000000|519|380|82.33|28|2023-07-31|15/06/2023||5.33||5210000000|519|1|2023-04-24|15/03/2023|6.43|6.43|5290000000|5290000000|580|1
2023-05-28 20:59:01|10098|103010|1304|24.45B|24450000000|22.8|2131360|-9.88|27|2023-08-03|15/06/2023||0.5||15660000000|22.799999237061|1|2023-05-11|15/03/2023|-0.09|0.065|13180000000|13620000000|23.89999961853|1
2023-05-28 20:59:07|10099|18236|JBCH|159.43B|159430000000|2056|77448|26.93|28|2023-08-11|15/06/2023||9.80||6674000000|2064.25|1|2023-05-24|15/03/2023|11.3|11.68|7620000000|7620000000|1952|1
2023-05-28 20:59:13|10100|102751|STA|29.18B|29180000000|19|5118381|-20.5|28|2023-08-17|15/06/2023|||||19|1|2023-05-09|15/03/2023|0.19|0.19|24430000000|24430000000|20.10000038147|1
2023-05-28 20:59:20|10101|103016|1312|17.18B|17180000000|18.95|2732812|-21.04|28|2023-08-11|15/06/2023||0.09||4430000000|18.950000762939|1|2023-05-29|15/03/2023|-0.16|0.06|4220000000|3740000000|18.950000762939|1
2023-05-28 20:59:26|10102|19535|PETKM|33B|33000000000|13.02|68031809|36.34|40|2023-08-10|15/06/2023|||||13.020000457764|1|2023-05-09|15/03/2023|0.06||9200000000|10450000000|12.609999656677|1
2023-05-28 20:59:32|10103|103323|2451|31.45B|31450000000|73.30|473927|2.52|28|2023-08-30|15/06/2023||1.14||3230000000|73.300003051758|1|2023-05-29|15/03/2023|0.54|0.93|2610000000|2990000000|73.300003051758|1
2023-05-28 20:59:38|10104|18219|IDFC|152.16B|152160000000|95.1|6248987|96.28|40|2023-08-09|15/06/2023|||||95.099998474121|1|2023-05-29|15/03/2023|-0.61||526000000||95.099998474121|1
2023-05-28 20:59:43|10105|969085|2666|9.12B|9120000000|4.82|4069614|-2.63|5|2018-04-26|15/12/2017|0.33||1760000000||7.1700000762939|1|2017-09-20|15/06/2017|0.34||1650000000||6.5|1
2023-05-28 20:59:48|10106|103171|1904|35.02B|35020000000|31.6|4727315|6.94|26|2023-08-08|15/06/2023||0.56||12100000000|31.60000038147|1|2023-05-29|15/03/2023|0.31|0.58|10180000000|11840000000|31.60000038147|1
2023-05-28 20:59:52|10107|992986|1610|8.66B|8660000000|1.89|19223433|-38.64|4|2018-04-24|15/12/2017|0.06||3660000000||1.2300000190735|1|2017-09-18|15/06/2017|0.06||3300000000||1.5900000333786|1
2023-05-28 20:59:59|10108|943496|1448|13.56B|13560000000|5.97|4369263|14.15|16|2023-08-25|15/06/2023|||||5.9699997901917|1|2023-05-31|15/03/2023|||||5.9699997901917|1
2023-05-28 21:00:08|10109|103266|2368|59.13B|59130000000|121.5|11209925|42.75|28|2023-08-09|15/06/2023||1.46||7240000000|121.5|1|2023-05-12|15/03/2023|0.87|0.865|6330000000|6330000000|95|1
2023-05-28 21:00:14|10110|980660|NYVCt|881.43M|881430000|0.525|0|-10.26|0||
2023-05-28 21:00:20|10111|102530|GUNKUL|29.67B|29670000000|3.34|70237768|-40.36|28|2023-08-09|15/06/2023|||||3.3399999141693|1|2023-05-29|15/03/2023|0.05||1860000000||3.3399999141693|1
2023-05-28 21:00:27|10112|1013041|8942|11.63B|11630000000|70.10|191|7.85|26|2023-05-31|15/03/2023|||||70.099998474121|1|2023-03-01|15/12/2022|-0.12||1050000000||68|1
2023-05-28 21:00:33|10113|103032|1409|27.68B|27680000000|17.15|2334020|-10.44|26|2023-05-31|15/03/2023|0.02||8990000000||17.14999961853|1|2023-03-16|15/12/2022|0.01||9240000000||17.950000762939|1
2023-05-28 21:00:39|10114|103326|2455|18.49B|18490000000|100|4317952|11.11|28|2023-07-27|15/06/2023||0.4743||563940000|100|1|2023-05-29|15/03/2023|0.06|0.0938|394400000|388070000|100|1
2023-05-28 21:00:45|10115|18145|GILE|143.16B|143160000000|4400|18795|-9.53|28|2023-08-24|15/06/2023||||6360000000|4397.5|1|2023-05-11|15/06/2022|20.7||5530000000|5590000000|4634.8999023438|1
2023-05-28 21:00:50|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2023-05-28 21:00:56|10117|1141819|IFS|2.54B|2540000000|21.84|56917|-16.1|28|2023-08-09|15/06/2023||3.58||1600000000|21.840000152588|1|2023-05-10|15/03/2023|2.3|3.49|1450000000|1530000000|22.870000839233|1
2023-05-28 21:01:01|10118|1155940|ONEW|148.51B|148510000000|415.55|388415|10.37|21|2023-08-30|15/06/2023||||3460000000|416.20001220703|1|2023-05-31|15/03/2023|4.26||4800000000|3890000000|416.20001220703|1
2023-05-28 21:01:07|10119|103796|9939|29.64B|29640000000|103|1847698|37.52|27|2023-08-10|15/06/2023||2.67||7430000000|103|1|2023-05-29|15/03/2023|1.61|1.72|6070000000|6120000000|103|1
2023-05-28 21:01:12|10120|946386|0182|5.93B|5930000000|0.7|11833870|-6.67|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2023-05-28 21:01:18|10121|19620|YKBNK|77.37B|77370000000|9.16|198827109|125.04|40|2023-08-01|15/06/2023||1||23830000000|9.1599998474121|1|2023-04-27|15/03/2023|1.5|1.06|31380000000|24820000000|9.8000001907349|1
2023-05-28 21:01:24|10122|985922|QUEC|58.45B|58450000000|394.8|552227|-40.9|28|2023-08-30|15/06/2023||8.4||47140000000|394.35000610352|1|2023-05-31|15/03/2023|2.24|2.75|44400000000|44740000000|394.35000610352|1
2023-05-28 21:01:30|10123|103216|2204|51.15B|51150000000|92.4|6199286|50.98|36|2023-08-03|15/06/2023||1.74||7930000000|92.400001525879|1|2023-05-29|15/03/2023|2.71|1.83|9080000000|8370000000|92.400001525879|1
2023-05-28 21:01:37|10124|18636|CESP6|8.3B|8300000000|25.25|2482386|0|35|2022-05-03|15/03/2022||0.3416||533480000|25.25|1|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000|25.25|1
2023-05-28 21:01:42|10125|100254|INBF|50.94B|50940000000|113.4|8139439|-3.32|28|2023-08-03|15/06/2023||5.22|||113.55000305176|1|2023-05-22|15/03/2023|5.87|5.39|||111.94999694824|1
2023-05-28 21:01:48|10126|102467|CHG|33.22B|33220000000|3.02|39156352|-16.11|28|2023-08-16|15/06/2023|||||3.0199999809265|1|2023-05-29|15/03/2023||0.0213||1700000000|3.0199999809265|1
2023-05-28 21:01:53|10127|100145|3899|13.02B|13020000000|6.42|2263380|-20.54|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2023-05-28 21:02:01|10128|1142212|AFFL|123.25B|123250000000|924.95|305896|-1.33|18|2023-08-30|15/06/2023||5.1||4000000000|924.95001220703|1|2023-05-31|15/03/2023|4.68|4.7|3560000000|3560000000|924.95001220703|1
2023-05-28 21:02:09|10129|19339|CCOLA|57.39B|57390000000|225.6|663730|78.91|40|2023-08-09|15/06/2023||9.59||24450000000|225.60000610352|1|2023-05-02|15/03/2023|4.07|5.66|15560000000|15510000000|235.5|1
2023-05-28 21:02:14|10130|50199|SPGJ|10.13B|10130000000|2966|352272|1.26|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2023-05-28 21:02:20|10131|963738|TLSV|38.31B|38310000000|2,241.00|33221|-29.55|27|2023-05-31|15/03/2023|14|15.03|20270000000|20580000000|2241|1|2023-01-25|15/12/2022|16.95|16.94|20080000000|20060000000|2438.5|1
2023-05-28 21:02:26|10132|18781|SLCE3|7.86B|7860000000|35.07|1641316|-25.5|40|2023-08-10|15/06/2023||1.62||2080000000|35.069999694824|1|2023-05-15|15/03/2023|1.91|1.91|2220000000|2030000000|35.310001373291|1
2023-05-28 21:02:32|10133|943514|2186|12.98B|12980000000|3.45|15020013|44.35|15|2023-05-31|15/03/2023|||||3.4500000476837|1|2023-03-29|15/12/2022|0.023||||3.4100000858307|1
2023-05-28 21:02:38|10134|18129|FINX|111.65B|111650000000|180.1|665707|26.46|33|2023-08-11|15/06/2023||||11508000000|179.94999694824|1|2023-05-22|15/03/2023|2.7|2.66|11410000000|11410000000|190.5|1
2023-05-28 21:02:44|10135|103619|4919|52.68B|52680000000|125.5|6122942|-22.77|28|2023-08-03|15/06/2023||1.22||9870000000|125.5|1|2023-05-08|15/03/2023|1.6|1.6|8960000000|8960000000|133.5|1
2023-05-28 21:02:49|10136|103703|6213|25.04B|25040000000|69|1473950|-32.02|28|2023-07-25|15/06/2023||0.5091||6370000000|69|1|2023-05-29|15/03/2023|0.2|0.412|6260000000|6240000000|69|1
2023-05-28 21:02:56|10137|39919|TTKL|95.36B|95360000000|688|78152|-16.84|30|2023-07-26|15/06/2023||||4872000000|687.75|1|2023-05-25|15/03/2023|4.25|5.2|6110000000|6520000000|724.54998779297|1
2023-05-28 21:03:02|10138|18067|CHMB|119.29B|119290000000|286.6|1292309|-18.14|29|2023-08-02|15/06/2023||||65440000000|286.60000610352|1|2023-05-26|15/03/2023|4.65|5.1|41600000000|45900000000|285|1
2023-05-28 21:03:08|10139|18049|BLUS|140.62B|140620000000|1,461.20|118445|45.61|29|2023-08-10|15/06/2023||9.10||18608000000|1461.1999511719|1|2023-05-04|15/03/2023|8.9|9.7|26240000000|26240000000|1438.25|1
2023-05-28 21:03:14|10140|12534|ARMX|4.48B|4480000000|3.06|519532|-18.4|34|2023-05-11|15/03/2023|0.02|0.06|1430000000|1605000000|3.2300000190735|1|2023-02-08|15/12/2022|0.02|0.07|1530000000|1640000000|3.6099998950958|1
2023-05-28 21:03:20|10141|1130904|KPIE|272.18B|272180000000|1005.95|2379044|111.29|21|2023-08-30|15/06/2023||4.28||10590000000|1006.799987793|1|2023-05-31|15/03/2023|4.09|4.15|10170000000|9970000000|1006.799987793|1
2023-05-28 21:03:26|10142|103494|3036|68.03B|68030000000|66.6|819552|-11.44|28|2023-08-10|15/06/2023||0.814||114670000000|66.599998474121|1|2023-05-04|15/03/2023|0.82|0.82|120100000000|120100000000|66.900001525879|1
2023-05-28 21:03:32|10143|18065|CNTY|87.45B|87450000000|783|243389|7.02|31|2023-07-26|15/06/2023||||9909000000|783|1|2023-04-24|15/03/2023|6.1||11980000000|11870000000|669.45001220703|1
2023-05-28 21:03:36|10144|1054591|TTWSF|999.22M|999220000|0.365|12000|0|0||
2023-05-28 21:03:42|10145|18082|CRSL|270.58B|270580000000|3,686.15|34483|2.77|31|2023-07-18|15/06/2023||||6750000000|3701.6499023438|1|2023-04-18|15/03/2023|19.94||7150000000|6850000000|3524.5500488281|1
2023-05-28 21:03:48|10146|37978|TPE|4.22B|4220000000|2.408|4317814|-30.32|39|2023-05-30|15/03/2023||||15530000000|2.4079999923706|1|2023-03-29|15/12/2022|-0.1324||11010000000|8850000000|1.8489999771118|1
2023-05-28 21:03:53|10147|50137|CMLJ|11.14B|11140000000|3.185|931842|-15.92|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2023-05-28 21:03:59|10148|8808|MTEL|402.42B|402420000000|418|526614|12.06|40|2023-08-09|15/06/2023|||||418|1|2023-05-10|15/03/2023|10.93||195900000000|190350000000|416.5|1
2023-05-28 21:04:05|10149|102315|SECB|64.54B|64540000000|85.65|485684|-5.88|33|2023-08-10|15/06/2023||3.25||10310000000|85.650001525879|1|2023-05-17|15/03/2023|3.13|3.13|9800000000|9800000000|91.150001525879|1
2023-05-28 21:04:12|10150|50103|PSGJ|4.8B|4800000000|2,295|1413847|-20.76|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2023-05-28 21:04:18|10151|1012358|4128|29.39B|29390000000|57.50|2976|9.03|25|2023-05-31|15/03/2023|-0.21||387600000||57.5|1|2023-03-01|15/12/2022|-0.9||449900000||64.800003051758|1
2023-05-28 21:04:22|10152|1174912|383310|946.09B|946090000000|62100|636426|32.98|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2023-05-28 21:04:28|10153|1061909|AMBE|71.55B|71550000000|2,124.00|139190|-16.59|25|2023-08-30|15/06/2023||14.18||20690000000|2123.6000976562|1|2023-05-31|15/03/2023|30.86|31.44|30030000000|29420000000|2123.6000976562|1
2023-05-28 21:04:33|10154|50207|KAPJ|5.77B|5770000000|233|3233518|-50.43|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2023-05-28 21:04:39|10155|103206|2103|21.43B|21430000000|25.95|1397597|-13.36|28|2023-08-10|15/06/2023||0.93||9020000000|25.950000762939|1|2023-06-13|15/03/2023|0.31|0.82|8110000000|8430000000|25.950000762939|1
2023-05-28 21:04:45|10156|27076|BOLSAA|21.31B|21310000000|36.9|1034154|-3.18|38|2023-07-18|15/06/2023||0.7194||1030000000|36.900001525879|1|2023-05-29|15/03/2023|0.72|0.7043|1030000000|1020000000|36.900001525879|1
2023-05-28 21:04:50|10157|979560|064550|1.36T|1360000000000|52,800|1115853|72.83|26|2023-08-15|15/06/2023||||66070000000|52800|1|2023-05-29|15/03/2023|-18.11||56030000000|578700000000|52800|1
2023-05-28 21:04:55|10158|1166416|COMU|104.74B|104740000000|2,134.00|6573|2.08|17|2023-05-31|15/03/2023|15.13||2490000000|2490000000|2137|1|2023-03-01|15/12/2022|14.95||2440000000|2440000000|2259.0500488281|1
2023-05-28 21:05:00|10159|1129147|VAMO3|13.56B|13560000000|13.33|4742090|-12.99|16|2023-07-27|15/06/2023||0.17||1780000000|13.329999923706|1|2023-04-26|15/03/2023|0.1625|0.1649|1680000000|1680000000|12.89999961853|1
2023-05-28 21:05:06|10160|103215|2201|87.34B|87340000000|82.2|16383360|89.84|37|2023-08-10|15/06/2023||1.68||19410000000|82.199996948242|1|2023-05-29|15/03/2023|1.23|1.5|19050000000|19050000000|82.199996948242|1
2023-05-28 21:05:11|10161|103165|1808|33.96B|33960000000|75.3|301753|8.66|25|2023-05-31|15/03/2023|1.89||3070000000||75.300003051758|1|2023-03-01|15/12/2022|0.49||1550000000||71.199996948242|1
2023-05-28 21:05:17|10162|103209|2106|27.87B|27870000000|30.65|669791|-0.81|28|2023-08-10|15/06/2023||0.165||9370000000|30.64999961853|1|2023-05-29|15/03/2023|-0.42|-0.03|8220000000|8110000000|30.64999961853|1
2023-05-28 21:05:22|10163|18162|GUJL|362.84B|362840000000|3,303.05|129587|21.22|25|2023-05-05|15/03/2023|30.2|30.3|14710000000|14580000000|3415.25|1|2023-01-27|15/12/2022|30|30.1|14180000000|13920000000|2610.6999511719|1
2023-05-28 21:05:28|10164|950467|PMAS|3.47B|3470000000|4.88|984674|31.54|26|2023-08-18|15/06/2023|||||4.8800001144409|1|2023-05-11|15/03/2023|0.03||165300000|165300000|4.8000001907349|1
2023-05-28 21:05:34|10165|103207|2104|19.55B|19550000000|20.15|2316543|-4.05|27|2023-08-09|15/06/2023||0.11||5640000000|20.14999961853|1|2023-05-29|15/03/2023|0.02|0.2|4640000000|5140000000|20.14999961853|1
2023-05-28 21:05:40|10166|37737|BDXP|8.94B|8940000000|350|15055|55.21|40|2023-07-24|15/06/2023||||2340000000|350|1|2023-05-29|15/03/2023||||1890000000|350|1
2023-05-28 21:05:46|10167|943638|INEE|77.02B|77020000000|567|793971|-9.03|25|2023-05-11|15/03/2023|6.27|4.80|6150000000|5721000000|458.64999389648|1|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|426.70001220703|1
2023-05-28 21:05:51|10168|949951|EQUJ|9.63B|9630000000|1,225|1407785|-36.59|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2023-05-28 21:05:56|10169|1096132|NIU|306.24M|306240000|3.97|515666|-48.64|21|2023-08-23|15/06/2023|||||3.9700000286102|1|2023-05-22|15/03/2023|-0.39||417240000||4.0700001716614|1
2023-05-28 21:06:03|10170|947206|VNTI|182.51B|182510000000|1775|42389|-10.97|28|2023-08-07|15/06/2023||||5038000000|1774.6999511719|1|2023-05-19|15/03/2023|11.2|11.17|5030000000|5030000000|1945.9499511719|1
2023-05-28 21:06:09|10171|947307|VMAR|40.23B|40230000000|2035|35738|-39.02|28|2023-08-16|15/06/2023||7.60||5991000000|2034.9000244141|1|2023-05-16|15/03/2023|-18.7|-18.73|5940000000|5940000000|2117.5|1
2023-05-28 21:06:14|10172|103204|2101|32.48B|32480000000|38.95|868340|-2.14|25|2023-05-31|15/03/2023|-0.07||1710000000||38.950000762939|1|2023-02-23|15/12/2022|-0.58|-0.27|1520000000|2130000000|37|1
2023-05-28 21:06:21|10173|13226|VFQS|7.61B|7610000000|1.8|3030782|14.51|28|2023-08-01|15/06/2023|||||1.7999999523163|1|2023-05-29|15/03/2023|0.03|0.033|775900000|775940000|1.7999999523163|1
2023-05-28 21:06:27|10174|19585|TOASO|95.05B|95050000000|190.1|7102775|162.94|40|2023-07-27|15/06/2023||4.82||19990000000|190.10000610352|1|2023-04-27|15/03/2023|4.87|4.82|18740000000|18900000000|210.39999389648|1
2023-05-28 21:06:32|10175|979066|007390|663.54B|663540000000|10590|1773965|-39.83|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2023-05-28 21:06:38|10176|103484|3026|16.35B|16350000000|103.5|256250|-5.48|27|2023-08-02|15/06/2023||1.83||3495000000|103.5|1|2023-05-29|15/03/2023|2.14|1.57|3520000000|3336000000|103.5|1
2023-05-28 21:06:43|10177|1030994|MEGA3|6.05B|6050000000|9.72|1695744|-12.67|26|2023-08-14|15/06/2023||-0.0856||455240000|9.7200002670288|1|2023-05-15|15/03/2023|-0.1353|-0.1759|583330000|443080000|8.9300003051758|1
2023-05-28 21:06:49|10178|1081587|ONTE|50.53B|50530000000|236.8|242226|-12.38|25|2023-07-27|15/06/2023||||7280000000|236.80000305176|1|2023-05-31|15/03/2023|1.16|1.26|6580000000|6730000000|236.80000305176|1
2023-05-28 21:06:54|10179|943460|0777|7.54B|7540000000|14.18|1812042|-7.92|19|2023-06-13|15/03/2023|||||14.180000305176|1|2023-03-27|15/12/2022||0.80||4086000000|16.780000686646|1
2023-05-28 21:07:00|10180|953680|SUNW|5.34B|5340000000|1.56|923680|1.96|28|2023-08-10|15/06/2023||8.00|||1.5599999427795|1|2023-05-03|15/03/2023|0.027|0.0274|182800000|182780000|1.6100000143051|1
2023-05-28 21:07:06|10181|103435|2855|24.82B|24820000000|17.05|753564|-9.79|25|2023-04-10|15/03/2023|0.31||1870000000||16.10000038147|1|2023-03-30|15/12/2022|0.15||1680000000||16.10000038147|1
2023-05-28 21:07:11|10182|19574|TAVHL|25.08B|25080000000|69.05|3943739|60.81|39|2023-07-25|15/06/2023|||||69.050003051758|1|2023-04-25|15/03/2023|-0.12||251000000|231490000|80.449996948242|1
2023-05-28 21:07:17|10183|100056|0819|10.98B|10980000000|9.75|3262252|26.95|19|2023-05-29|15/03/2023|||||9.75|1|2023-03-24|15/12/2022|||||9.7799997329712|1
2023-05-28 21:07:23|10184|103288|2401|14.3B|14300000000|24.30|1485514|-32.22|28|2023-08-10|15/06/2023|||||24.299999237061|1|2023-05-11|15/03/2023|||||23.450000762939|1
2023-05-28 21:07:27|10185|990763|1478|3.71B|3710000000|3.13|939360|-38.14|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|9.9099998474121|1|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000|14.720000267029|1
2023-05-28 21:07:33|10186|20982|BMA|2.36B|2360000000|17.57|181788|6.61|36|2023-08-23|15/06/2023||1.13|||17.569999694824|1|2023-05-18|15/03/2023|0.7674|0.979|||17.819999694824|1
2023-05-28 21:07:40|10187|40970|Q|46.94B|46940000000|119.01|1217494|15.26|26|2023-07-20|15/06/2023||2.51|||119.01000213623|1|2023-04-24|15/03/2023|2.21|2.01|12190000000|11330000000|117.4700012207|1
2023-05-28 21:07:45|10188|100005|0081|13.7B|13700000000|3.85|7673926|-3.75|31|2023-03-23|15/12/2022||0.73||35447000000|3.329999923706|1|2022-10-17|15/09/2022||1.13||65875000000|2.7699999809265|1
2023-05-28 21:07:51|10189|18602|ARZZ3|8.25B|8250000000|74.94|1939848|-8.25|35|2023-08-10|15/06/2023||0.8493||1130000000|74.940002441406|1|2023-05-02|15/03/2023|0.58|0.592|1030000000|1030000000|66.379997253418|1
2023-05-28 21:07:57|10190|18131|FISO|89.34B|89340000000|130.3|3037011|20.98|30|2023-08-08|15/06/2023||1.60||15402000000|130.60000610352|1|2023-05-04|15/03/2023|2|2.03|15570000000|15570000000|117.94999694824|1
2023-05-28 21:08:03|10191|41679|IGRE|5.82B|5820000000|1.62|1273859|-1.22|28|2023-07-24|15/06/2023|||||1.6200000047684|1|2023-04-27|15/03/2023|0.027||154600000|154600000|1.7000000476837|1
2023-05-28 21:08:08|10192|102100|CCB|3.57T|3570000000000|3051|915579|-38.97|37|2023-08-07|15/06/2023||31.23||3417280000000|3051|1|2023-05-09|15/03/2023|35.46|35.46|3355350000000|3329000000000|3060|1
2023-05-28 21:08:14|10193|50088|AFEJ|8.91B|8910000000|8447|203017|-17.92|31|2023-07-26|15/06/2023|||||8447|1|2023-05-31|15/03/2023|||||8447|1
2023-05-28 21:08:20|10194|18257|KECL|135.83B|135830000000|528.2|691838|38.11|30|2023-08-02|15/06/2023||1.30||29580000000|528.34997558594|1|2023-05-03|15/03/2023|2.8|2.8|55250000000|55250000000|497|1
2023-05-28 21:08:25|10195|103784|9925|16.12B|16120000000|41.95|108174|7.56|25|2023-05-29|15/03/2023|0.5||1890000000||41.950000762939|1|2023-03-21|15/12/2022|0.42||1940000000||40.799999237061|1
2023-05-28 21:08:31|10196|103571|3596|25.23B|25230000000|114.5|1705764|-2.97|28|2023-08-10|15/06/2023||2.1||11690000000|114.5|1|2023-05-04|15/03/2023|2.25|2.25|11020000000|11020000000|101|1
2023-05-28 21:08:37|10197|11193|ALQK|280.24M|280240000|261|790363|-28.88|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2023-05-28 21:08:43|10198|103143|1723|26.23B|26230000000|113|209037|-11.37|36|2023-08-10|15/06/2023||1.77||2360000000|113|1|2023-05-31|15/03/2023|1.4|1.7|2270000000|2250000000|113|1
2023-05-28 21:08:49|10199|27105|LABB|15B|15000000000|15.08|4398091|-24.3|40|2023-07-26|15/06/2023||0.4569||4530000000|15.079999923706|1|2023-04-26|15/03/2023|0.342|0.31|4180000000|4200000000|15.25|1
2023-05-28 21:08:54|10200|103488|3030|15.02B|15020000000|63.60|414423|-3.2|26|2023-08-03|15/06/2023|||||63.599998474121|1|2023-05-04|15/03/2023|1.15||1170000000||62.799999237061|1
2023-05-28 21:08:58|10201|1167046|3913|1.6B|1600000000|0.79|9167936|-67.62|0||
2023-05-28 21:09:06|10202|41621|ALLI|5.19B|5190000000|3.35|1282585|-4.29|39|2023-08-15|15/06/2023|||||3.3499999046326|1|2023-05-31|15/03/2023|||||3.3499999046326|1
2023-05-28 21:09:12|10203|11110|KIBK|257.3M|257300000|168|4128526|-16.71|33|2023-05-31|15/03/2023|||46580000|18000000|||2023-03-01|15/12/2022|0.01||15900000|16000000||
2023-05-28 21:09:18|10204|102311|RLC|70.16B|70160000000|14.36|6319017|-23.37|28|2023-08-09|15/06/2023||0.48||10080000000|14.359999656677|1|2023-05-11|15/03/2023|0.45|0.45|9170000000|9220000000|14.819999694824|1
2023-05-28 21:09:24|10205|18430|THMX|254.64B|254640000000|2,267.00|43224|13.38|40|2023-08-09|15/06/2023||10.37||21300000000|2261.1999511719|1|2023-05-17|15/03/2023|13.9|14.03|23110000000|23110000000|2431.8500976562|1
2023-05-28 21:09:30|10206|13225|UDCD|4.32B|4320000000|1.22|3807706|-15.68|35|2023-07-19|15/06/2023|||||1.2200000286102|1|2023-05-29|15/03/2023|0.02||562800000||1.2200000286102|1
2023-05-28 21:09:35|10207|103427|2838|58.76B|58760000000|16.35|824949|20.66|25|2023-05-29|15/03/2023|0.34||8370000000||16.35000038147|1|2023-03-16|15/12/2022|0.32||8880000000||15.800000190735|1
2023-05-28 21:09:40|10208|103805|9958|23.94B|23940000000|103|3971290|-8.85|26|2023-08-30|15/06/2023||1.3||3160000000|103|1|2023-05-31|15/03/2023|0.2|0.3733|2680000000|2630000000|103|1
2023-05-28 21:09:45|10209|993249|1458|7.58B|7580000000|3.28|8485445|-16.75|6|2023-03-30|15/12/2022||0.02||1397000000|3.5899999141693|1|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|7.0300002098083|1
2023-05-28 21:09:51|10210|103390|2606|41.45B|41450000000|49.05|6816195|-21.89|27|2023-08-09|15/06/2023||1.45||4060000000|49.049999237061|1|2023-05-29|15/03/2023|0.58|0.945|2860000000|3440000000|49.049999237061|1
2023-05-28 21:09:57|10211|103765|8926|29.75B|29750000000|50.5|4562719|40.5|25|2023-05-31|15/03/2023|1.08||1080000000||50.5|1|2023-03-14|15/12/2022|1.01||2060000000||35.471984863281|1
2023-05-28 21:10:03|10212|1054797|FINV|1.14B|1140000000|4.070|812359|-3.33|26|2023-08-21|15/06/2023|||||4.0700001716614|1|2023-05-18|15/03/2023|0.07||444200000||3.960000038147|1
2023-05-28 21:10:07|10213|50034|0460|7.09B|7090000000|0.76|18590125|-28.97|19|2023-05-31|15/03/2023|||||||2023-03-24|15/12/2022||||||
2023-05-28 21:10:13|10214|50506|ALUP11|8.92B|8920000000|29.26|1207426|21.38|28|2023-08-15|15/06/2023||0.6403||985680000|29.260000228882|1|2023-05-10|15/03/2023|0.5309|0.5105|796000000|811310000|27.799999237061|1
2023-05-28 21:10:20|10215|18719|LIGT3|1.83B|1830000000|4.92|12202342|-37|40|2023-08-10|15/06/2023||0.0885||3660000000|4.9200000762939|1|2023-05-11|15/03/2023|0.1037|0.1037|4910000000|4510000000|4.2800002098083|1
2023-05-28 21:10:26|10216|103229|2312|19.42B|19420000000|13.25|4421102|0.38|26|2023-08-11|15/06/2023|||||13.25|1|2023-05-29|15/03/2023|0.17||39330000000||13.25|1
2023-05-28 21:10:30|10217|1155841|9966|8.4B|8400000000|8.71|7427289|30.98|0||
2023-05-28 21:10:36|10218|103718|6278|29.21B|29210000000|99.9|1656979|-5.31|28|2023-08-08|15/06/2023||1.98||13710000000|99.900001525879|1|2023-05-29|15/03/2023|0.96|1.18|9410000000|11710000000|99.900001525879|1
2023-05-28 21:10:40|10219|1006205|TPIPPn|28.22B|28220000000|3.36|1579131|-10.16|0||
2023-05-28 21:10:47|10220|41633|MAGM|1.49B|1490000000|1.04|1018638|-40.91|31|2023-08-24|15/06/2023|||||1.039999961853|1|2023-05-21|15/03/2023|0.01||546000000|546000000|1.0199999809265|1
2023-05-28 21:10:53|10221|18066|CESC|92.26B|92260000000|69.6|2481850|-11.79|45|2023-08-09|15/06/2023||||42490000000|69.599998474121|1|2023-05-22|15/03/2023|3.3|3.2|35430000000|33670000000|71.699996948242|1
2023-05-28 21:10:58|10222|1159071|SUVH|121.27B|121270000000|477|275401|-6.43|18|2023-05-31|15/03/2023||||3730000000|476.39999389648|1|2023-02-07|15/12/2022|4.2|4.25|3540000000|3560000000|489.39999389648|1
2023-05-28 21:11:04|10223|43708|005070|5.36T|5360000000000|174800|1115045|226.73|26|2023-08-15|15/06/2023||||188550000000|174800|1|2023-05-29|15/03/2023|100.55||190500000000|170250000000|174800|1
2023-05-28 21:11:09|10224|1012983|8415|35.78B|35780000000|34.9|455|-0.57|27|2023-05-29|15/03/2023|0.73||6640000000||34.900001525879|1|2023-03-01|15/12/2022|0.6|1.23|6240000000|6300000000|38|1
2023-05-28 21:11:15|10225|102605|MEGA|33.57B|33570000000|38.5|2701222|-27.01|28|2023-08-14|15/06/2023|||||38.5|1|2023-05-12|15/03/2023|0.52|0.52|3730000000|3730000000|41.25|1
2023-05-28 21:11:20|10226|1171579|AZNOULA|200.2M|200200000|182.00|752884|-15.35|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2023-05-28 21:11:26|10227|100082|1083|12.02B|12020000000|3.7|2596602|-5.61|31|2023-08-17|15/06/2023|||||3.7000000476837|1|2023-05-29|15/03/2023|||||3.7000000476837|1
2023-05-28 21:11:33|10228|101592|SMRA|11.06T|11060000000000|670|28525316|-1.47|38|2023-08-01|15/06/2023||7.29|||670|1|2023-05-29|15/03/2023|16.46|6.07|1499300000000|1477330000000|670|1
2023-05-28 21:11:38|10229|1141292|GREA|5.1B|5100000000|4.07|601402|11.51|18|2023-08-14|15/06/2023||0.0374||171430000|4.0700001716614|1|2023-05-11|15/03/2023|0.026|0.0374|113700000|171430000|4.3899998664856|1
2023-05-28 21:11:43|10230|946387|0327|6.68B|6680000000|6.21|1196244|1.47|30|2023-08-10|15/06/2023|||||6.210000038147|1|2023-05-31|15/03/2023|||||6.210000038147|1
2023-05-28 21:11:48|10231|101638|EXCL|25.36T|25360000000000|1940|25803494|-27.34|38|2023-08-03|15/06/2023||28.4||7854700000000|||2023-05-10|15/03/2023|30.01|44.49|7547000000000|7547000000000||
2023-05-28 21:11:54|10232|102270|MEG|64.24B|64240000000|2.06|29711133|-25.09|33|2023-08-02|15/06/2023||0.1078||8610000000|||2023-05-29|15/03/2023|0.13|0.1054|16230000000|7620000000||
2023-05-28 21:11:58|10233|1175317|BOURSA|359.19M|359190000|1789|194793|-25.8|12|2023-05-31|15/03/2023|0.02||7660000|8400000|1789|1|2023-03-01|15/12/2022|0.01||8760000|10000000|2020|1
2023-05-28 21:12:05|10234|101583|FREN|20.12T|20120000000000|60|160931663|-22.08|26|2023-08-16|15/06/2023|||||||2023-04-27|15/03/2023|-1.13||2774500000000|||
2023-05-28 21:12:09|10235|100146|3983|9.17B|9170000000|1.99|4505212|-23.46|9|2023-03-29|15/12/2022|||||||2018-04-26|15/12/2017|-0.05||4660000000|5655000000||
2023-05-28 21:12:15|10236|1012389|4174|19.2B|19200000000|83.8|707|-22.76|27|2023-08-10|15/06/2023|||||83.800003051758|1|2023-05-29|15/03/2023|-1.59||1790000||83.800003051758|1
2023-05-28 21:12:21|10237|946567|DAMAC|8.47B|8470000000|1.4|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|||2022-08-11|15/06/2022||0.01||1067000000||
2023-05-28 21:12:27|10238|103791|9933|32.57B|32570000000|41.1|2071939|-9.87|28|2023-08-02|15/06/2023||0.64||23960000000|41.099998474121|1|2023-05-29|15/03/2023|0.46|0.44|21850000000|23100000000|41.099998474121|1
2023-05-28 21:12:33|10239|41404|ANDINAB|1.76T|1760000000000|2,075.40|671258.73|27.33|40|2023-08-01|15/06/2023||30.68||611000000000|2075.3999023438|1|2023-04-25|15/03/2023|57.12|45.78|701860000000|694970000000|2067.3220214844|1
2023-05-28 21:12:39|10240|103699|6202|15.65B|15650000000|69.2|972897|-29.67|28|2023-07-24|15/06/2023||0.296||884250000|||2023-04-27|15/03/2023|0.16|0.16|761000000|778250000||
2023-05-28 21:12:43|10241|1056483|1789|8.26B|8260000000|7.4|2833232|77.46|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2023-05-28 21:12:48|10242|993295|DCPJ|20.66B|20660000000|2402|1028574|-31.43|14|2023-05-22|15/02/2023|1.16|58.70|32660000000|16125000000|||2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000||
2023-05-28 21:12:53|10243|102405|AMATA|25.53B|25530000000|22.2|8827200|13.85|29|2023-08-11|15/06/2023||0.3777||2070000000|22.200000762939|1|2023-05-15|15/03/2023|0.43|0.435|2140000000|2140000000|23.200000762939|1
2023-05-28 21:12:59|10244|50180|LBHJ|27.45B|27450000000|10,422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2023-05-28 21:13:05|10245|18394|SOFT|135.2B|135200000000|973.1|862666|90.65|29|2023-08-14|15/06/2023||5.81||15998000000|975.84997558594|1|2023-05-15|15/03/2023|8.2|8.05|19140000000|19140000000|874.90002441406|1
2023-05-28 21:13:11|10246|102165|BLOOM|119.15B|119150000000|10.96|6403480|75.36|29|2023-08-01|15/06/2023||0.0841||8610000000|10.960000038147|1|2023-05-29|15/03/2023|0.27|0.0696|12830000000|10170000000|10.960000038147|1
2023-05-28 21:13:16|10247|103365|2511|19.39B|19390000000|11.95|560645|-0.83|26|2023-08-04|15/06/2023||0.06||2030000000|||2023-05-29|15/03/2023|0.1|0.19|2160000000|2340000000||
2023-05-28 21:13:21|10248|50156|JSEJ|7.8B|7800000000|9,125|174863|-16.85|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2023-05-28 21:13:26|10249|50143|RLOJ|9.2B|9200000000|5,770|304169|37.38|18|2023-05-26|15/03/2023|||||||2022-11-25|15/09/2022|3.23||6020000000|||
2023-05-28 21:13:32|10250|41427|CONCHATORO|685.03B|685030000000|926.96|732965.98|-29.19|39|2023-05-29|15/03/2023|4.27|2.6|163200000000|162710000000|||2023-03-30|15/12/2022|28.3|26.4|246690000000|252530000000||
2023-05-28 21:13:37|10251|18743|ODPV3|6.54B|6540000000|11.84|2227677|17.05|40|2023-08-09|15/06/2023||0.1993||510780000|||2023-05-10|15/03/2023|0.2486|0.1972|523800000|507770000||
2023-05-28 21:13:42|10252|18461|VIPI|87.07B|87070000000|614.8|239174|9.89|28|2023-08-03|15/06/2023||4.13||4725000000|||2023-05-08|15/03/2023|-0.3|-0.3|4510000000|4510000000||
2023-05-28 21:13:47|10253|1162311|AXSR|3.2B|3200000000|1.84|904028|-3.16|28|2023-07-19|15/06/2023|||||||2023-04-18|15/03/2023|0.0187|0.019|70200000|70200000||
2023-05-28 21:13:53|10254|15728|FANH|376.75M|376750000|6.51|29983|22.14|40|2023-08-21|15/06/2023|||||6.5100002288818|1|2023-05-29|15/03/2023|||||6.5100002288818|1
2023-05-28 21:13:58|10255|102105|CFV|4.92T|4920000000000|13550|137075|-43.54|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|75.99||3066900000000|967000000000||
2023-05-28 21:14:04|10256|18021|BJEL|133.27B|133270000000|1156|105382|17.11|35|2023-08-09|15/06/2023||6.5|||||2023-05-23|15/03/2023|5.1|5.03|14900000000|13920000000||
2023-05-28 21:14:09|10257|1050113|DESP|440.59M|440590000|6.67|293249|-28.51|26|2023-08-17|15/06/2023||-0.02||170200000|||2023-05-18|15/03/2023|-0.1|-0.05|158700000|154700000||
2023-05-28 21:14:16|10258|980029|194480|535.26B|535260000000|50,300|171685|-1.76|28|2023-08-15|15/06/2023||1195||51180000000|||2023-05-29|15/03/2023|-321.77|2282|50310000000|50030000000||
2023-05-28 21:14:22|10259|1012083|1785|22.41B|22410000000|37.55|1939|-21.28|26|2023-08-30|15/06/2023||0.54||6010000000|||2023-05-31|15/03/2023|0.27|0.39|4840000000|5820000000||
2023-05-28 21:14:27|10260|103473|3014|17.8B|17800000000|110.5|1286259|16.93|26|2023-08-02|15/06/2023||1.15||1017000000|||2023-05-29|15/03/2023|2.1|0.98|1320000000|968000000||
2023-05-28 21:14:32|10261|20389|ARCO|1.87B|1870000000|8.89|844056|15.16|40|2023-08-09|15/06/2023||0.1394||965440000|||2023-05-17|15/03/2023|0.18|0.14|990800000|954890000||
2023-05-28 21:14:41|10262|39876|JKLC|80.49B|80490000000|685|291222|52.26|45|2023-08-03|15/06/2023||11.00||16489000000|||2023-05-19|15/03/2023|8.3|8.8|17290000000|17790000000||
2023-05-28 21:14:47|10263|103768|9802|23.85B|23850000000|125.5|1156776|-15.2|28|2023-07-18|15/06/2023||3.2||5710000000|||2023-04-20|15/03/2023|2.49|2.49|5050000000|5050000000||
2023-05-28 21:14:53|10264|18809|UNIP6|8.28B|8280000000|70.27|287021|-24.31|26|2023-08-10|15/06/2023|||||||2023-05-11|15/03/2023|2.43||1570000000|||
2023-05-28 21:14:58|10265|18243|JMSH|68.18B|68180000000|71.3|2035832|15.56|28|2023-07-25|15/06/2023|||||||2023-05-09|15/03/2023|0.6||8460000000|||
2023-05-28 21:15:04|10266|103261|2362|18.7B|18700000000|31.95|966556|-6.72|26|2023-08-11|15/06/2023|||||||2023-05-29|15/03/2023|0.61||5500000000|||
2023-05-28 21:15:09|10267|41415|CAP|866.8B|866800000000|5,800.00|183497.62|-39.27|39|2023-08-16|15/06/2023||1.3||738000000|||2023-05-29|15/03/2023||0.2788||676000000||
2023-05-28 21:15:14|10268|986203|SPRC|37.72B|37720000000|8.7|12481021|-26.27|28|2023-08-09|15/06/2023||0.344|||||2023-05-29|15/03/2023|0.28|0.2871|59130000000|59720000000||
2023-05-28 21:15:19|10269|50142|VKEJ|12.39B|12390000000|1,192|1404982|-14.12|15|2023-05-29|15/03/2023|||||||2022-11-29|15/09/2022|1.09||1840000000|||
2023-05-28 21:15:22|10270|41431|||||||36|2023-07-31|15/06/2023||405||393000000000|||2023-04-28|15/03/2023|360|360|275820000000|||
2023-05-28 21:15:27|10271|980010|182400|516.69B|516690000000|12,940|457331|-33.64|25|2023-05-15|15/03/2023|-350.34||2110000000||||2023-03-20|15/12/2022|-246.09||3460000000|||
2023-05-28 21:15:32|10272|18402|STTE|60.71B|60710000000|152.1|690977|-8.62|31|2023-07-20|15/06/2023|||||||2023-05-17|15/03/2023|2||18720000000|18740000000||
2023-05-28 21:15:38|10273|103413|2723|27.72B|27720000000|154|2030978|67.76|32|2023-08-18|15/06/2023||1.39||5200000000|||2023-05-31|15/03/2023|1.38|1.21|5200000000|5200000000||
2023-05-28 21:15:44|10274|50019|3377|3.87B|3870000000|0.51|13856904|-63.31|19|2023-03-21|15/12/2022||0.21||42163000000|||2022-08-19|15/06/2022||0.14||28109000000||
2023-05-28 21:15:50|10275|6379|SOHU|394.73M|394730000|11.7|33685|-17.49|40|2023-08-07|15/06/2023||-0.58|||||2023-05-15|15/03/2023|-0.37||161790000|||
2023-05-28 21:15:55|10276|50092|HYPJ|10.52B|10520000000|2,937|722376|-18.71|17|2023-05-31|15/03/2023|||||||2023-03-16|15/12/2022|5|5|2120000000|||
2023-05-28 21:15:59|10277|994066|PSHn|27.36B|27360000000|12.5|672962|-5.3|0||
2023-05-28 21:16:04|10278|980111|222080|794.76B|794760000000|11,870|2313849|-18.7|26|2023-08-11|15/06/2023||||31400000000|||2023-05-29|15/03/2023|-31.34||25850000000|||
2023-05-28 21:16:08|10279|42658|LMDr|1.11B|1110000000|6.35|125332|0|29|2023-05-31|15/03/2023|||||||2023-05-02|15/12/2022|0.14||58640000|||
2023-05-28 21:16:14|10280|18289|MOFS|93.49B|93490000000|631.35|118944|-19.06|28|2023-07-27|15/06/2023|||||||2023-04-27|15/03/2023|11.31||9440000000|||
2023-05-28 21:16:19|10281|50071|3339|5.65B|5650000000|1.32|5021452|-41.07|24|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||0.11||5673000000||
2023-05-28 21:16:25|10282|50035|0506|7.38B|7380000000|2.64|556251|-2.22|26|2023-05-31|15/03/2023|||||||2023-03-29|15/12/2022||||||
2023-05-28 21:16:30|10283|1169503|248070|1.19T|1190000000000|24,450|779516|5.39|12|2023-08-11|15/06/2023||||500000000000|||2023-05-31|15/03/2023|934.36||579600000000|531000000000||
2023-05-28 21:16:34|10284|1166568|UTIA|87.33B|87330000000|690.05|235888|1.32|17|2023-05-31|15/03/2023|6.75||2980000000|2770000000|||2023-01-30|15/12/2022|4.72||2840000000|2910000000||
2023-05-28 21:16:39|10285|969099|6878|740.93M|740930000|0.086|376176433|-95.92|15|2023-05-29|15/03/2023|||||||2023-03-31|15/12/2022||0.06||1017000000||
2023-05-28 21:16:45|10286|18029|BACH|78.67B|78670000000|389.95|1943756|-2.39|45|2023-08-09|15/06/2023||||11060000000|||2023-05-11|15/03/2023|12.5|12.51|14920000000|14920000000||
2023-05-28 21:16:50|10287|100078|1052|6.56B|6560000000|3.92|1949137|-20.97|6|2018-03-26|15/12/2017|0.34||1500000000||||2017-09-07|15/06/2017|0.23||1200000000|||
2023-05-28 21:16:55|10288|103284|2393|20.71B|20710000000|46.7|1489826|5.9|37|2023-08-10|15/06/2023||0.67||4480000000|||2023-05-29|15/03/2023|1.03|0.5967|4480000000|4350000000||
2023-05-28 21:17:00|10289|947234|GRAN|67.03B|67030000000|276.85|1001560|3.57|28|2023-07-25|15/06/2023||||10677000000|||2023-05-16|15/03/2023|4.9|5.5|11960000000|11960000000||
2023-05-28 21:17:05|10290|103175|1909|21.84B|21840000000|16.45|4115538|-8.48|28|2023-08-30|15/06/2023||-0.12||13550000000|||2023-04-06|15/03/2023|-0.48|-0.34|11570000000|11570000000||
2023-05-28 21:17:10|10291|103617|4915|29.45B|29450000000|64.1|3737376|4.91|28|2023-08-04|15/06/2023||1.46||16420000000|||2023-05-04|15/03/2023|1.23|1.23|14680000000|14680000000||
2023-05-28 21:17:15|10292|1161487|353200|1.2T|1200000000000|23,750|684792|-26.92|14|2023-08-30|15/06/2023||||241400000000|||2023-05-31|15/03/2023|217.82||217700000000|230840000000||
2023-05-28 21:17:20|10293|979186|030190|628.02B|628020000000|10,510|104250|-35.52|28|2023-08-15|15/06/2023||306.74||129310000000|||2023-05-15|15/03/2023|231.59|296.95|119210000000|126360000000||
2023-05-28 21:17:25|10294|103202|2059|40.02B|40020000000|420|597546|-2.78|28|2023-08-04|15/06/2023||5.86||1470000000|||2023-05-29|15/03/2023|4.75|4.75|1160000000|1290000000||
2023-05-28 21:17:30|10295|990832|1908|35.46B|35460000000|20.4|2387335|22.01|5|2018-04-20|15/12/2017|0.58||3170000000||||2017-09-21|15/06/2017|0.02||66070000|||
2023-05-28 21:17:35|10296|18693|GRND3|6.45B|6450000000|7.15|3099252|-25.16|33|2023-08-10|15/06/2023|||||||2023-05-11|15/03/2023|0.14||535000000|535000000||
2023-05-28 21:17:41|10297|18019|LIND|340.36B|340360000000|4,000.00|43075|36.18|30|2023-08-08|15/06/2023||||5192000000|||2023-05-25|15/03/2023||||||
2023-05-28 21:17:46|10298|1012848|6548|38.93B|38930000000|41.5|3880|10.73|28|2023-08-30|15/06/2023||0.445||3030000000|||2023-05-31|15/03/2023|0.41|0.3675|2830000000|2720000000||
2023-05-28 21:17:51|10299|20941|PAM|4.19B|4190000000|36.69|156909|53.13|35|2023-08-14|15/06/2023||1.18||452060000|||2023-05-10|15/03/2023|0.1|1.15|431000000|356700000||
2023-05-28 21:17:56|10300|1123045|2616|3.68B|3680000000|2.87|2557478|-43.06|1|2023-03-25|15/12/2022|||||||
2023-05-28 21:18:03|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|33.24|33|2023-02-02|15/12/2022||66.19||12120000000|||2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000||
2023-05-28 21:18:08|10302|103536|3376|17.07B|17070000000|90.9|452347|5.57|32|2023-08-10|15/06/2023||1.03||2280000000|||2023-05-29|15/03/2023|0.66|0.788|1880000000|1910000000||
2023-05-28 21:18:13|10303|102497|EASTW|8.32B|8320000000|5|800409|-21.88|26|2023-08-11|15/06/2023|||||||2023-05-29|15/03/2023|0.09|||||
2023-05-28 21:18:19|10304|954965|6456|25.14B|25140000000|74.4|1132131|-16.4|28|2023-08-08|15/06/2023||0.17||22200000000|||2023-05-29|15/03/2023|-3.43|-3.44|14370000000|14380000000||
2023-05-28 21:18:23|10305|102602|MBK|21.55B|21550000000|15.8|2191266|9.72|26|2023-08-11|15/06/2023|||||||2023-05-15|15/03/2023||||||
2023-05-28 21:18:28|10306|103762|8422|22.21B|22210000000|204|190148|4.88|28|2023-08-04|15/06/2023||2.56||988000000|||2023-05-29|15/03/2023|2.59|2.88|1290000000|1310000000||
2023-05-28 21:18:33|10307|1142505|300720|890.7B|890700000000|12,860|79025|-36.81|20|2023-08-11|15/06/2023||||415000000000|||2023-05-15|15/03/2023|||335000000000|335000000000||
2023-05-28 21:18:37|10308|943523|2386|16.16B|16160000000|3.65|5749142|-7.83|17|2023-03-16|15/12/2022|||||||2022-08-22|15/06/2022||||||
2023-05-28 21:18:42|10309|103132|1710|18.58B|18580000000|21.2|4282617|9|30|2023-07-25|15/06/2023||-0.01||5690000000|||2023-05-29|15/03/2023|0.72|0.6125|5220000000|5290000000||
2023-05-28 21:18:47|10310|1142378|TITCr|1.21B|1210000000|16.18|92442|27.4|17|2023-07-27|15/06/2023|||||||2023-05-11|15/03/2023|||588100000|588050000||
2023-05-28 21:18:52|10311|1165334|MINS|189.43B|189430000000|319.75|194933|-8.08|14|2023-05-31|15/03/2023|-0.49|-0.495|5670000000|5680000000|||2023-03-01|15/12/2022|2|1.98|5600000000|5590000000||
2023-05-28 21:18:56|10312|943511|1966|1.98B|1980000000|0.47|11562975|-59.48|16|2023-08-23|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-05-28 21:19:01|10313|49982|0639|13.69B|13690000000|2.71|7871167|-22.57|19|2023-03-24|15/12/2022|0.22||3550000000||||2022-08-30|15/06/2022|0.32||4660000000|||
2023-05-28 21:19:06|10314|1012318|3630|5.67B|5670000000|30.8|566|4.94|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|-0.31||323100000|||
2023-05-28 21:19:11|10315|1171882|JUBN|63.46B|63460000000|397.05|446833|-15.31|10|2023-05-31|15/03/2023|3.29|3.3|11450000000|11740000000|||2023-01-31|15/12/2022|5.7|5.7|11580000000|11580000000||
2023-05-28 21:19:15|10316|1148091|1831|2.53B|2530000000|67.4|301163|-0.76|20|2023-08-07|15/06/2023|||||||2023-05-14|15/03/2023||||||
2023-05-28 21:19:21|10317|37778|EATP|4.89B|4890000000|22.3|70377|22.53|37|2023-05-11|15/03/2023|||621200000|610030000|||2023-03-02|15/12/2022|||651050000|650280000||
2023-05-28 21:19:27|10318|1012761|6274|19.84B|19840000000|73.7|5254|-3.03|28|2023-08-30|15/06/2023||1.07||4080000000|||2023-05-31|15/03/2023|-0.77|-0.765|3650000000|3650000000||
2023-05-28 21:19:33|10319|27084|GENTERA|31.06B|31060000000|19.64|4030904|27.37|39|2023-07-26|15/06/2023||0.7364||7370000000|||2023-04-26|15/03/2023|0.8097|0.8098|7270000000|7240000000||
2023-05-28 21:19:38|10320|42676|TENr|2.34B|2340000000|20.28|148930|12.42|37|2023-06-14|15/03/2023|||||||2023-04-20|15/12/2022|||-150700000|||
2023-05-28 21:19:43|10321|13196|AHCS|5.59B|5590000000|0.888|1026691|-18.93|26|2023-08-01|15/06/2023|||||||2023-05-29|15/03/2023|0.01||511400000|||
2023-05-28 21:19:49|10322|41700|SETI|2.12B|2120000000|0.52|2785930|-33.76|40|2023-08-16|15/06/2023|||||||2023-05-29|15/03/2023|||967700000|||
2023-05-28 21:19:54|10323|102456|CENTEL|69.53B|69530000000|51.5|3089772|25.61|29|2023-08-15|15/06/2023||0.2507|||||2023-05-29|15/03/2023|0.47|0.4297|5530000000|5690000000||
2023-05-28 21:19:59|10324|943446|0535|7.23B|7230000000|0.435|6887872|-39.58|5|2018-04-12|15/12/2017|0.08||3290000000||||2017-09-11|15/06/2017|0.03||1090000000|||
2023-05-28 21:20:04|10325|1056506|LX|370.07M|370070000|2.27|479038|-4.22|26|2023-08-23|15/06/2023|||||||2023-05-24|15/03/2023|2||2980000000|||
2023-05-28 21:20:09|10326|101595|SCMA|8.98T|8980000000000|142|82630034|-35.45|28|2023-08-02|15/06/2023|||||||2023-05-31|15/03/2023|1.05||1529300000000|1529000000000||
2023-05-28 21:20:15|10327|103314|2439|19.14B|19140000000|87.9|689118|8.92|28|2023-07-28|15/06/2023||1.28||8260000000|||2023-05-05|15/03/2023|0.26|0.4266|7130000000|7130000000||
2023-05-28 21:20:21|10328|102433|BLA|45.25B|45250000000|26.5|3324274|-29.8|29|2023-08-09|15/06/2023|||||||2023-05-29|15/03/2023|0.44||8180000000|||
2023-05-28 21:20:29|10329|19487|KRDMD|18.67B|18670000000|16.52|105355171|22.18|39|2023-05-29|15/03/2023|0.56||8850000000|8680000000|||2023-03-01|15/12/2022|-0.19||7720000000|7750000000||
2023-05-28 21:20:35|10330|946718|RMT|163B|163000000000|2330|43256|36.6|33|2023-08-10|15/06/2023|||||||2023-05-10|15/03/2023|27.4|27.6|14990000000|14780000000||
2023-05-28 21:20:40|10331|103101|1536|19.73B|19730000000|70.6|864459|-3.68|28|2023-08-09|15/06/2023||0.74||1970000000|||2023-05-29|15/03/2023|0.3|0.4933|1710000000|1690000000||
2023-05-28 21:20:45|10332|943441|0405|8.8B|8800000000|1.82|3501774|-40.91|17|2023-03-07|15/12/2022|||||||2022-08-09|15/06/2022||||||
2023-05-28 21:20:51|10333|102370|PGOLD|87.69B|87690000000|30.6|815527|-7.41|33|2023-08-16|15/06/2023||0.71|||||2023-05-29|15/03/2023|0.84||44350000000|||
2023-05-28 21:20:57|10334|18048|BLDT|144.36B|144360000000|6101|19937|-17.59|34|2023-07-27|15/06/2023||49.45||14490000000|||2023-05-05|15/03/2023|29.6|35.22|12170000000|12170000000||
2023-05-28 21:21:02|10335|100034|0546|11.26B|11260000000|4.44|5334571|8.82|17|2023-08-22|15/06/2023|||||||2023-05-31|15/03/2023||||21469000000||
2023-05-28 21:21:07|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2023-05-28 21:21:12|10337|42641|HRMr|1.29B|1290000000|13.7|96451|38.38|28|2023-06-15|15/03/2023|||||||2023-04-27|15/12/2022|1.2||2480000000|||
2023-05-28 21:21:16|10338|102835|TISCO|77.06B|77060000000|96.25|5092647|7.24|28|2023-08-11|15/06/2023||2.26||4712000000|||2023-04-18|15/03/2023|2.24|2.24|4640000000|4640000000||
2023-05-28 21:21:22|10339|27114|CHDRAUIB|90.95B|90950000000|94.75|477468|67.2|38|2023-07-26|15/06/2023||1.68||67350000000|||2023-04-27|15/03/2023|1.61|1.56|64430000000|64740000000||
2023-05-28 21:21:27|10340|103584|3682|28.25B|28250000000|6.70|2207761|-5.9|25|2023-05-31|15/03/2023|-0.3||3000000000||||2023-03-01|15/12/2022|-0.28||3300000000|||
2023-05-28 21:21:33|10341|19258|AEFES|34.96B|34960000000|59.05|3030289|119.84|40|2023-08-10|15/06/2023||4.04||38670000000|||2023-05-03|15/03/2023|0.69|1.03|24570000000|24460000000||
2023-05-28 21:21:39|10342|1012184|3211|11.62B|11620000000|77.4|468|-1.15|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.3||5550000000|||
2023-05-28 21:21:44|10343|961712|4968|14.52B|14520000000|161|9061059|-19.51|28|2023-08-30|15/06/2023||-0.0386||826000000|||2023-04-27|15/03/2023|-0.99|-0.992|637000000|637000000||
2023-05-28 21:21:48|10344|1140499|TVOn|||26.00|574183|-9.91}|0||
2023-05-28 21:21:52|10345|990477|0826|6.19B|6190000000|2.23|4240317|-11.86|6|2023-03-30|15/12/2022|||||||2018-04-12|15/12/2017|0.06||2020000000|||
2023-05-28 21:21:57|10346|1012086|1795|85.69B|85690000000|327|10642460|158.5|25|2023-05-15|15/03/2023|4.55|3.36|4520000000|4107000000|||2023-03-14|15/12/2022|0.64|1.17|3170000000|2972000000||
2023-05-28 21:22:02|10347|102268|MWC|59.89B|59890000000|18.24|991075|-2.46|29|2023-08-09|15/06/2023|||||||2023-05-11|15/03/2023|0.98||7380000000|7380000000||
2023-05-28 21:22:07|10348|18053|BRIG|125.29B|125290000000|541|149974|22.07|28|2023-08-16|15/06/2023||2.80||8394000000|||2023-05-24|15/03/2023|2.5|2.77|8430000000|8430000000||
2023-05-28 21:22:12|10349|945731|PLANB|37.44B|37440000000|8.75|20689198|14.38|28|2023-08-14|15/06/2023||0.04||1716000000|||2023-05-29|15/03/2023|0.03|0.0297|1730000000|1610000000||
2023-05-28 21:22:18|10350|1153712|330590|940.29B|940290000000|3870|171776|-35.39|16|2023-05-12|15/03/2023|17.13||29180000000||||2023-02-24|15/12/2022|58.09||57920000000|||
2023-05-28 21:22:23|10351|103244|2338|16.52B|16520000000|80.5|3918259|-9.04|25|2023-05-31|15/03/2023||0.85|||||2023-03-01|15/12/2022|2.44|1.24|1970000000|2220000000||
2023-05-28 21:22:28|10352|18712|SIMH3|7.58B|7580000000|9.18|4303458|-23.88|38|2023-08-14|15/06/2023|||||||2023-05-03|15/03/2023|0.01||7530000000|7440000000||
2023-05-28 21:22:32|10353|943498|1515|8.26B|8260000000|6.37|5882117|52.39|6|2023-03-25|15/12/2022|||||||2018-04-26|15/12/2017|0.08||1020000000|965000000||
2023-05-28 21:22:36|10354|980619|NVA6|1.43B|1430000000|1.710|0|-11.86|0||
2023-05-28 21:22:40|10355|1123044|2019|1.13B|1130000000|0.38|11189189|-85.71|0||
2023-05-28 21:22:46|10356|18282|PROR|86.02B|86020000000|5134.9|12881|20.85|27|2023-08-24|15/06/2023|||||||2023-05-15|15/03/2023|35.7||3210000000|||
2023-05-28 21:22:50|10357|950752|200771|9.9B|9900000000|10.1|209679|-10.38|8|2019-03-29|15/12/2018|||||||2018-10-23|15/09/2018||||||
2023-05-28 21:22:55|10358|1012995|8436|20.43B|20430000000|173.5|1889|15.67|28|2023-08-04|15/06/2023||2.7||2200000000|||2023-05-29|15/03/2023|1.39|1.78|1870000000|1890000000||
2023-05-28 21:23:00|10359|1114113|6592|68.75B|68750000000|133.5|1272623|29.61|22|2023-08-30|15/06/2023||1.95||6300000000|||2023-05-31|15/03/2023|1.63|1.91|6560000000|6200000000||
2023-05-28 21:23:07|10360|950281|HEIN|8.1B|8100000000|26.82|135289|8.23|30|2023-08-22|15/06/2023|||||||2023-05-11|15/03/2023|0.364||740200000|||
2023-05-28 21:23:12|10361|18109|EIDP|87.51B|87510000000|493|173584|-6.77|28|2023-08-09|15/06/2023|||||||2023-05-29|15/03/2023||||6421000000||
2023-05-28 21:23:17|10362|953666|SKPR|1.58B|1580000000|1.01|1550300|-31.76|27|2023-06-01|15/03/2023|||||||2023-02-24|15/12/2022|0.026||740100000|||
2023-05-28 21:23:23|10363|1159098|SUPEREIFu|4.25B|4250000000|8.25|237755|-31.25|15|2023-05-17|15/03/2023|0.26||224400000||||2023-02-20|15/12/2022|0.09||187100000|||
2023-05-28 21:23:28|10364|100088|1117|7.44B|7440000000|0.94|3488024|-13.76|18|2023-05-31|15/03/2023|||||||2023-03-28|15/12/2022||||6275000000||
2023-05-28 21:23:33|10365|990789|1589|14.85B|14850000000|4.32|46931|0.23|4|2018-04-26|15/12/2017|0.16||237800000||||2017-09-21|15/06/2017|0.15||166100000|||
2023-05-28 21:23:38|10366|1052357|TOA|64.42B|64420000000|31.75|1422714|12.39|26|2023-08-15|15/06/2023||0.2486|||||2023-05-12|15/03/2023|0.3109|0.2589|5650000000|5680000000||
2023-05-28 21:23:43|10367|950206|DOVT|6.3B|6300000000|3.9|1283628|0.26|26|2023-08-22|15/06/2023|||||||2023-05-29|15/03/2023||||||
2023-05-28 21:23:48|10368|39886|MCEI|69.74B|69740000000|1365|282104|8.05|28|2023-07-21|15/06/2023||9.07||1057000000|||2023-05-20|15/03/2023|1.1|1.07|1340000000|1430000000||
2023-05-28 21:23:54|10369|1012640|5530|15.8B|15800000000|37.60|289|-21.34|27|2023-08-14|15/06/2023|||||||2023-05-29|15/03/2023|0.58||1040000000|||
2023-05-28 21:23:59|10370|103265|2367|11.98B|11980000000|17.9|3100765|7.51|25|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|||2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000||
2023-05-28 21:24:04|10371|37846|JSW|4.78B|4780000000|40.73|559520|-40.54|39|2023-05-22|15/03/2023|9.9|9.9|4460000000|4510000000|||2023-03-21|15/12/2022|10.5|18.19|4150000000|4170000000||
2023-05-28 21:24:09|10372|1166725|GMAT3|15.6B|15600000000|7.06|8281747|49.58|12|2023-08-09|15/06/2023|||||||2023-05-10|15/03/2023|0.11||5870000000|5870000000||
2023-05-28 21:24:14|10373|30642|STBP3|8.68B|8680000000|10.05|4830697|34.9|28|2023-08-08|15/06/2023||0.1567||593950000|||2023-05-11|15/03/2023|0.05|0.07|430000000|430690000||
2023-05-28 21:24:19|10374|103470|3010|20.37B|20370000000|86.3|329836|-14.55|18|2023-08-28|15/06/2023||2.81||18960000000|||2023-05-31|15/03/2023|1.13|2.72|14380000000|17430000000||
2023-05-28 21:24:57|10375|50164|SNTJ|29.42B|29420000000|26058|40630|-9.2|19|2023-03-01|15/12/2022|13.83||14680000000||||2022-08-31|15/06/2022|4.34||13400000000|||
2023-05-28 21:26:03|10376|103017|1313|18.63B|18630000000|14.15|1187633|-16.52|18|2023-08-02|15/06/2023|||||||2023-05-29|15/03/2023|0.02||15910000000|||
2023-05-28 21:27:08|10377|18046|BRLC|77.78B|77780000000|1,010.00|122082|1.02|18|2023-08-11|15/06/2023|||||||2023-05-09|15/03/2023|8.7|9.25|24630000000|24620000000||
2023-05-28 21:27:15|10378|41636|BATO|3.09B|3090000000|10.82|309597|-15.34|35|2023-07-20|15/06/2023||0.2263||557760000|10.819999694824|1|2023-05-29|15/03/2023||0.2154||530380000|10.819999694824|1
2023-05-28 21:27:20|10379|18206|IIFL|166.48B|166480000000|437.85|440671|43.23|28|2023-07-25|15/06/2023|||||||2023-04-26|15/03/2023|10.79||14150000000|||
2023-05-28 21:27:25|10380|946781|ALKY|126.6B|126600000000|2479|30656|-6.1|27|2023-08-01|15/06/2023|||||||2023-05-11|15/03/2023|9.5|9.5|4120000000|4120000000||
2023-05-28 21:27:29|10381|1112810|1119|4B|4000000000|2.87|5848962|-37.06|1|2021-08-20|15/06/2021|||||||
2023-05-28 21:27:33|10382|1155902|EH|621.82M|621820000|10.69|582594|26.36|11|2023-08-29|15/06/2023||-0.81||27030000|||2023-05-31|15/03/2023||-0.69||17870000||
2023-05-28 21:27:39|10383|1153002|VIVA3|5.98B|5980000000|25.42|2210539|0.55|17|2023-08-07|15/06/2023||0.4337||546750000|||2023-05-05|15/03/2023|0.2083|0.2083|391530000|392000000||
2023-05-28 21:27:43|10384|37900|NEUP|3.13B|3130000000|712|3063|-6.19|18|2023-05-16|15/03/2023|10.6||3000000000|3120000000|||2023-03-24|15/12/2022|5.46|5.46|2950000000|2980000000||
2023-05-28 21:27:49|10385|8578|2038|6.25B|6250000000|0.79|5964837|-19.39|27|2023-08-11|15/06/2023||-0.00||3873000000|||2023-05-31|15/03/2023||||||
2023-05-28 21:27:54|10386|18246|JUBA|57.74B|57740000000|362|247336|-10.54|40|2023-07-20|15/06/2023||4.40||15030000000|||2023-05-29|15/03/2023||||17500000000||
2023-05-28 21:27:59|10387|103648|5469|21.56B|21560000000|40.8|1960172|11.93|28|2023-08-04|15/06/2023|||||||2023-05-29|15/03/2023|1.14||10330000000|||
2023-05-28 21:28:05|10388|43898|020560|895.17B|895170000000|12030|187655|-36.18|40|2023-08-17|15/06/2023||-1817|||12030|1|2023-05-15|15/03/2023||-327.00||1777000000000|13000|1
2023-05-28 21:28:10|10389|1137427|293780|244.17B|244170000000|10950|268640|-39.34|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2023-05-28 21:28:15|10390|18353|REXP|168.9B|168900000000|572.05|347421|3.44|28|2023-08-14|15/06/2023|||||||2023-05-30|15/03/2023||||||
2023-05-28 21:28:20|10391|13799|ENAE|3.76B|3760000000|7.1|624680|-21.29|39|2023-05-24|15/03/2023|0.38||12530000000|12110000000|||2023-03-22|15/12/2022|0.0939|0.0939|7390000000|7730000000||
2023-05-28 21:28:26|10392|103649|5471|8.41B|8410000000|50.1|284630|-32.57|37|2023-08-03|15/06/2023|||||||2023-05-29|15/03/2023|0.05||538400000|||
2023-05-28 21:28:31|10393|41377|SNHJ|1.1B|1100000000|26|17315978|-90|21|2023-05-31|15/03/2023|||||||2023-02-24|15/12/2022||||||
2023-05-28 21:28:36|10394|103751|8163|12.98B|12980000000|46.35|949280|6.92|28|2023-08-04|15/06/2023||0.835||6700000000|||2023-05-29|15/03/2023|0.5|0.93|6000000000|7420000000||
2023-05-28 21:28:42|10395|41447|ENTEL|961.5B|961500000000|3,183.60|345482.21|3.06|38|2023-08-07|15/06/2023||121.8||676000000000|||2023-05-29|15/03/2023|10.04|115.88|601400000000|667000000000||
2023-05-28 21:28:47|10396|18106|EDEL|59.43B|59430000000|66.15|3101914|23.76|28|2023-08-03|15/06/2023|||||||2023-05-26|15/03/2023||||||
2023-05-28 21:28:52|10397|103591|3705|12.31B|12310000000|46.2|693687|8.96|25|2023-05-29|15/03/2023|0.65||1670000000||||2023-03-30|15/12/2022|0.32||1780000000|||
2023-05-28 21:28:57|10398|950031|AVNT|51.82B|51820000000|380|185622|-8.89|27|2023-08-10|15/06/2023|||||||2023-05-24|15/03/2023|4.9|4.9|10930000000|12660000000||
2023-05-28 21:29:02|10399|103139|1718|10.79B|10790000000|8.04|3276098|-5.19|26|2023-08-11|15/06/2023|||||||2023-05-29|15/03/2023|-0.34||8670000000|||
2023-05-28 21:29:08|10400|102054|LVCP|3.55B|3550000000|138|31327|60.28|28|2023-08-24|15/06/2023||||66400000|||2023-06-22|15/03/2023||||87980000||
2023-05-28 21:29:13|10401|1088207|TCPI|35.88T|35880000000000|7175|12374245|-32.31|23|2023-05-09|15/03/2023|8.25||378100000000||||2023-04-10|15/12/2022|5.94||449700000000|||
2023-05-28 21:29:18|10402|18596|ALSO3|12.01B|12010000000|21.32|4752913|10.98|37|2023-08-10|15/06/2023||0.293||568870000|||2023-05-15|15/03/2023|0.2572|0.2572|607500000|583500000||
2023-05-28 21:29:23|10403|1055134|SAPR11|26.08B|26080000000|20.87|1308889|2.61|26|2023-08-10|15/06/2023||0.7458||1490000000|||2023-05-11|15/03/2023|0.8472|1.06|1450000000|1480000000||
2023-05-28 21:29:28|10404|103369|2520|16.08B|16080000000|29.65|711297|-14.43|30|2023-08-04|15/06/2023||0.15||2390000000|||2023-05-29|15/03/2023|0.89|0.69|4490000000|3640000000||
2023-05-28 21:29:33|10405|103704|6214|24.59B|24590000000|98|1067809|24.37|27|2023-08-02|15/06/2023||1.40||8509000000|||2023-05-29|15/03/2023|1.83||8230000000|||
2023-05-28 21:29:37|10406|1115822|0059|118.25M|118250000|0.014|31848689|-83.53|0||
2023-05-28 21:29:42|10407|102432|BLAND|14.92B|14920000000|0.86|12225381|-12.24|26|2023-08-14|15/06/2023|||||||2023-05-30|15/03/2023||||||
2023-05-28 21:29:47|10408|41673|SWAY|7.63B|7630000000|1.57|3258880|-10.29|28|2023-08-24|15/06/2023|||||||2023-05-24|15/03/2023|0.0266||1260000000|||
2023-05-28 21:29:53|10409|103353|2489|9.63B|9630000000|12.35|3442968|-7.84|27|2023-05-31|15/03/2023|||||||2023-02-03|15/12/2022|-0.53||3570000000|||
2023-05-28 21:29:58|10410|1017276|ADMr|440.39M|440390000|1.9|282640|-15.93|23|2023-06-15|15/03/2023|||||1.8999999761581|1|2023-04-12|15/12/2022|0.07||17400000||1.8200000524521|1
2023-05-28 21:41:47|10410|1017276|ADMr|440.39M|440390000|1.9|282640|-15.93|23|2023-06-15|15/03/2023|||||1.8999999761581|1|2023-04-12|15/12/2022|0.07||17400000||1.8200000524521|1
2023-05-28 21:41:55|10411|103327|2456|24.97B|24970000000|94.6|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|94.599998474121|1|2022-05-18|15/03/2022||2.31||4830000000|94.599998474121|1
2023-05-28 21:42:01|10412|43355|025860|418.11B|418110000000|8,720|210731|-30.24|35|2023-08-15|15/06/2023|||||8720|1|2023-05-15|15/03/2023|39.46||488400000000||8660|1
2023-05-28 21:42:07|10413|103084|1513|51.19B|51190000000|112|27101183|124.9|28|2023-08-09|15/06/2023||1.33||5130000000|112|1|2023-05-29|15/03/2023|1.54|1.47|5840000000|5340000000|112|1
2023-05-28 21:42:13|10414|13198|MERS|3.06B|3060000000|14.84|109186|-17.19|32|2023-08-14|15/06/2023|||||14.840000152588|1|2023-05-29|15/03/2023|0.21||736400000|738000000|14.840000152588|1
2023-05-28 21:42:17|10415|1118184|1896|7.72B|7720000000|6.74|2358724|20.57|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2023-05-28 21:42:22|10416|11304|NREK|148.63M|148630000|79|2066390|-58.66|29|2023-08-09|15/06/2023|||||79.400001525879|1|2023-05-29|15/03/2023|-0||4040000||79.400001525879|1
2023-05-28 21:42:28|10417|103391|2607|29.08B|29080000000|27.25|2276976|-23.46|26|2023-08-03|15/06/2023|||||27.25|1|2023-05-29|15/03/2023|0.42||3250000000||27.25|1
2023-05-28 21:42:34|10418|1012575|5306|18.27B|18270000000|145|160892|-11.85|28|2023-08-30|15/06/2023||2.32||1360000000|145|1|2023-05-31|15/03/2023|1.87|2.25|1310000000|1290000000|145|1
2023-05-28 21:42:41|10419|41472|PARAUCO|1.05T|1050000000000|1158|1410630.62|48.46|34|2023-08-17|15/06/2023||12.52||60650000000|1158|1|2023-04-20|15/03/2023|16.43|15.92|57950000000|58270000000|1130|1
2023-05-28 21:42:46|10420|43369|001440|1.79T|1790000000000|14,430|1688281|-32.09|40|2023-08-15|15/06/2023|||||14430|1|2023-05-15|15/03/2023|70.05||703900000000||14920|1
2023-05-28 21:42:51|10421|980663|NYVKt|380.47M|380470000|0.2520|0|-30|0||
2023-05-28 21:42:55|10422|987132|2768|1.18B|1180000000|0.17|42795136|-51.43|4|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1
2023-05-28 21:42:59|10423|1153251|6855|5.68B|5680000000|20.1|1475550|33.11|0||
2023-05-28 21:43:05|10424|946746|MAHN|173.96B|173960000000|457|1913346|142.06|31|2023-07-19|15/06/2023||||24700000000|458.29998779297|1|2023-04-25|15/03/2023|5.8||24400000000|23130000000|364|1
2023-05-28 21:43:11|10425|102518|GFPT|14.92B|14920000000|11.9|3126574|-29.17|28|2023-08-08|15/06/2023|||||11.89999961853|1|2023-05-29|15/03/2023|0.24|0.24|4540000000|4540000000|11.89999961853|1
2023-05-28 21:43:16|10426|994404|1357|7.87B|7870000000|1.77|69576553|101.14|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2023-05-28 21:43:21|10427|102398|AEONTS|49.38B|49380000000|197.5|338364|4.77|27|2023-07-05|15/05/2023||4.02|||197.5|1|2023-04-11|15/02/2023|2.77|2.77|5070000000|5070000000|184|1
2023-05-28 21:43:27|10428|18058|CNFH|90.07B|90070000000|675.1|615960|44.3|28|2023-07-20|15/06/2023||12.55||2452000000|676.79998779297|1|2023-04-26|15/03/2023|12.5|12.48|2740000000|3350000000|584.15002441406|1
2023-05-28 21:43:33|10429|979236|034830|312.16B|312160000000|1375|592923|-29.49|27|2023-05-29|15/03/2023||||48000000000|1375|1|2023-02-13|15/12/2022|-45.66||64000000000|64000000000|1368|1
2023-05-28 21:43:37|10430|1166735|FLOT|91.59B|91590000000|67.4|9688791|66.54|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|88|1|2021-06-02|15/03/2021||1.47||20910000000|94.319999694824|1
2023-05-28 21:43:41|10431|1160905|NY1J|42.98B|42980000000|3,870.00|504357|-14.29|0||
2023-05-28 21:43:47|10432|102388|CNPF|81.83B|81830000000|23.1|1545367|8.45|28|2023-08-02|15/06/2023|||||23.10000038147|1|2023-05-29|15/03/2023|0.42||15630000000|15620000000|23.10000038147|1
2023-05-28 21:43:51|10433|980607|JASt|336.53M|336530000|0.0390|0|-57.38|0||
2023-05-28 21:43:57|10434|103460|2913|17.38B|17380000000|22.00|8908632|18.28|26|2023-05-31|15/03/2023|-0.08||97730000||22|1|2023-03-14|15/12/2022|-1.98||92400000||22.14999961853|1
2023-05-28 21:44:01|10435|1174284|TGAJ|19.87B|19870000000|14448|645962|-40.55|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2023-05-28 21:44:07|10436|1056020|SIPR|3.2B|3200000000|0.47|3334979|-7.84|25|2023-05-25|15/03/2023|0.009||685300000||0.44499999284744|1|2023-02-28|15/12/2022|0.018||956900000||0.48500001430511|1
2023-05-28 21:44:13|10437|102593|MAJOR|13.51B|13510000000|15.1|3086636|-27.75|28|2023-08-11|15/06/2023|||||15.10000038147|1|2023-05-10|15/03/2023|0.08|0.08|1590000000|1590000000|15.800000190735|1
2023-05-28 21:44:18|10438|980083|215200|739.87B|739870000000|62800|64193|-31.74|26|2023-08-10|15/06/2023||||219550000000|62800|1|2023-05-15|15/03/2023|1770.87||239900000000|239900000000|61800|1
2023-05-28 21:44:24|10439|103582|3673|16.67B|16670000000|41|4535536|21.66|37|2023-08-10|15/06/2023||0.1325||19400000000|41|1|2023-05-29|15/03/2023|0.25|0.04|17320000000|18190000000|41|1
2023-05-28 21:44:28|10440|980662|NYVJt|736.2M|736200000|0.0465|50000|52.46|0||
2023-05-28 21:44:33|10441|980717|TASCt|808.68M|808680000|0.515|1000|12.94|0||
2023-05-28 21:44:39|10442|1012200|3260|20.29B|20290000000|77|3963|7.09|28|2023-07-03|15/06/2023||0.5167||7720000000|77|1|2023-05-31|15/03/2023|0.09|0.0067|7210000000|7230000000|77|1
2023-05-28 21:44:44|10443|979825|100120|303.46B|303460000000|33,050|31756|-15.36|28|2023-08-15|15/06/2023||||64750000000|33050|1|2023-05-15|15/03/2023|||55650000000|55650000000|33400|1
2023-05-28 21:44:49|10444|103622|4935|7.41B|7410000000|57.50|121971|-4.33|28|2023-08-30|15/06/2023||0.36||1710000000|57.5|1|2023-05-31|15/03/2023|-0.77|-0.14|1090000000|1070000000|57.5|1
2023-05-28 21:44:55|10445|41681|BIMB|4.17B|4170000000|1.84|1377954|-37.84|27|2023-05-30|15/03/2023|||||1.8400000333786|1|2023-02-27|15/12/2022|0.058|0.0608|597000000|606600000|2.25|1
2023-05-28 21:45:01|10446|103238|2328|19.88B|19880000000|38.35|3073803|-0.9|26|2023-08-10|15/06/2023||0.47||5940000000|38.349998474121|1|2023-05-29|15/03/2023|0.57|0.43|6080000000|5560000000|38.349998474121|1
2023-05-28 21:45:06|10447|1012605|5425|22.53B|22530000000|90.6|12816|15.12|28|2023-08-30|15/06/2023||1.53||4030000000|90.599998474121|1|2023-05-31|15/03/2023|0.92|1.45|3630000000|3900000000|90.599998474121|1
2023-05-28 21:45:11|10448|49965|0119|6.73B|6730000000|1.76|11810844|-1.12|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2023-05-28 21:45:18|10449|41610|SPOR|1.71B|1710000000|1.27|880133|-32.95|46|2023-08-22|15/06/2023|||||1.2699999809265|1|2023-05-23|15/03/2023|0.017|0.0143|1660000000|1660000000|1.3099999427795|1
2023-05-28 21:45:23|10450|1156757|UWCB|3.17B|3170000000|2.88|738156|3.23|18|2023-06-08|15/04/2023|||||2.8800001144409|1|2023-03-16|15/01/2023|0.017|0.017|91900000|91900000|3.2999999523163|1
2023-05-28 21:45:28|10451|103217|2206|55.61B|55610000000|70.20|17651875|126.09|26|2023-08-14|15/06/2023|||||70.199996948242|1|2023-05-29|15/03/2023|1.7||15330000000||70.199996948242|1
2023-05-28 21:45:35|10452|18144|GESC|95.88B|95880000000|673.1|326485|65.58|40|2023-08-11|15/06/2023|||||673.09997558594|1|2023-05-12|15/03/2023|50.6||14560000000|16160000000|680.29998779297|1
2023-05-28 21:45:40|10453|1165978|ROUT|89.97B|89970000000|1433|265945|20.11|12|2023-05-31|15/03/2023||14.47||9920000000|1440.75|1|2023-01-26|15/12/2022|13.2|13.37|9860000000|9860000000|1246.9000244141|1
2023-05-28 21:45:45|10454|49979|0410|6.19B|6190000000|1.19|2766856|-19.05|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2023-05-28 21:45:50|10455|49971|0272|7.71B|7710000000|0.96|6920237|-11.93|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2023-05-28 21:45:56|10456|102992|1215|26.5B|26500000000|89.9|1988276|21.04|26|2023-05-31|15/03/2023|||||89.900001525879|1|2023-03-01|15/12/2022|1.22||7710000000||80.400001525879|1
2023-05-28 21:46:00|10457|43798|009450|608.47B|608470000000|42100|63613|-6.86|28|2023-08-15|15/06/2023|||||42100|1|2023-05-15|15/03/2023|2139.93||289300000000||41000|1
2023-05-28 21:46:06|10458|969072|1282|262.09M|262090000|0.167|9757423|-74.7|15|2023-04-20|15/12/2022|-0.2||410900000||0.17000000178814|1|2022-08-31|15/06/2022|-0.01||400500000||0.00034619188332298|2022-11-28
2023-05-28 21:46:12|10459|49977|0363|12.26B|12260000000|11.32|871187|-4.23|27|2023-05-29|15/03/2023|||||11.319999694824|1|2023-03-30|15/12/2022|1.11||16130000000||10.380000114441|1
2023-05-28 21:46:17|10460|979222|033290|379.18B|379180000000|4455|307756|-36.45|27|2023-08-15|15/06/2023|||||4455|1|2023-05-15|15/03/2023|||||4550|1
2023-05-28 21:46:23|10461|44104|170900|480.23B|480230000000|56,400|6724|-10.81|37|2023-08-15|15/06/2023||767.00||160780000000|56400|1|2023-05-15|15/03/2023|675|1292|135100000000|141230000000|55100|1
2023-05-28 21:46:30|10462|12875|HRHO|27.09B|27090000000|18.56|8461531|43.12|40|2023-08-16|15/06/2023|||||18.559999465942|1|2023-05-24|15/03/2023|||||18.299999237061|1
2023-05-28 21:46:37|10463|100080|1070|8.02B|8020000000|3.2|1974349|-9.35|37|2023-05-29|15/03/2023|||||3.2000000476837|1|2023-03-10|15/12/2022|0.08||37670000000||3.3900001049042|1
2023-05-28 21:46:42|10464|50122|ARLJ|5.97B|5970000000|15,550|119549|-16.32|26|2023-05-22|15/03/2023||5||10051000000|16950|1|2023-01-25|15/12/2022|||||15968|1
2023-05-28 21:46:48|10465|958363|214320|779B|779000000000|38,950|15200|-24.07|28|2023-08-15|15/06/2023||880.50||428860000000|38950|1|2023-05-15|15/03/2023|1047.24|813.00|459700000000|459760000000|40250|1
2023-05-28 21:46:53|10466|1114561|1860|5.88B|5880000000|3.86|612289|-18.39|10|2023-05-15|15/03/2023|0.0024||244550000||3.9000000953674|1|2023-03-30|15/12/2022|||||4.0500001907349|1
2023-05-28 21:46:59|10467|18204|ICMN|58.21B|58210000000|187.85|2390668|15.56|40|2023-08-09|15/06/2023||||13060000000|187.85000610352|1|2023-05-24|15/03/2023|-3.75|-6.4|14610000000|15410000000|195.64999389648|1
2023-05-28 21:47:04|10468|990234|0357|6.29B|6290000000|13.3|1262547|-3.62|16|2023-08-25|15/06/2023||||1078000000|13.300000190735|1|2023-05-31|15/03/2023|||||13.300000190735|1
2023-05-28 21:47:10|10469|1053087|LOMA|713.14M|713140000|6.11|181019|3.38|25|2023-08-10|15/06/2023||0.0043||248710000|6.1100001335144|1|2023-05-05|15/03/2023|0.0903|0.0881|40590000|183900000|6.0100002288818|1
2023-05-28 21:47:16|10470|18392|SOBH|48.05B|48050000000|508|799886|2.23|40|2023-08-08|15/06/2023||8.16||8991000000|506.64999389648|1|2023-05-29|15/03/2023||20.54||8950000000|506.64999389648|1
2023-05-28 21:47:21|10471|1064345|ATRD|134.27B|134270000000|270|372240|36.09|24|2023-08-30|15/06/2023||2.88||31290000000|270|1|2023-05-31|15/03/2023||3.76||32390000000|270|1
2023-05-28 21:47:26|10472|1128957|SBFG3|2.45B|2450000000|10.06|2291676|-58.63|22|2023-08-07|15/06/2023||0.24||1620000000|10.060000419617|1|2023-05-08|15/03/2023|0.03|0.15|1470000000|1470000000|8.1000003814697|1
2023-05-28 21:47:30|10473|955768|094800|397.33B|397330000000|4,280|41862|-12.38|0||
2023-05-28 21:47:36|10474|103283|2392|19.39B|19390000000|40|1787616|17.47|28|2023-08-11|15/06/2023||0.53||23323000000|40|1|2023-05-29|15/03/2023|-1.32|0.09|18630000000|24179000000|40|1
2023-05-28 21:47:41|10475|13205|GWCS|2.08B|2080000000|3.546|1087318|-20.37|28|2023-07-18|15/06/2023|||||3.5460000038147|1|2023-05-29|15/03/2023|0.1|0.111|412700000|399160000|3.5460000038147|1
2023-05-28 21:47:47|10476|992665|6443|17.58B|17580000000|35|16122221|-1.53|28|2023-08-30|15/06/2023||0.58||2790000000|35|1|2023-05-31|15/03/2023||0.46||2410000000|35|1
2023-05-28 21:47:52|10477|943505|1666|9.07B|9070000000|7.08|1885402|22.07|19|2023-08-24|15/06/2023|||||7.0799999237061|1|2023-05-29|15/03/2023|||||7.0799999237061|1
2023-05-28 21:47:58|10478|100271|NBCC|75.42B|75420000000|41.9|8241293|25.83|28|2023-08-11|15/06/2023||||11937000000|41.900001525879|1|2023-05-29|15/03/2023||||27220000000|41.900001525879|1
2023-05-28 21:48:05|10479|39872|INRL|36.47B|36470000000|67.55|11184340|-8.1|40|2023-08-16|15/06/2023|||||67.550003051758|1|2023-05-30|15/03/2023|||||67.550003051758|1
2023-05-28 21:48:10|10480|1056455|ICLK|30.83M|30830000|3.08|16166|-54.03|22|2023-03-28|15/12/2022|-2.32|-0.155|42600000|39530000|3.289999961853|1|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000|2.1600000858307|1
2023-05-28 21:48:16|10481|943532|3836|1.41B|1410000000|0.92|878997|-72.54|15|2023-05-31|15/03/2023|||||0.9200000166893|1|2023-03-31|15/12/2022||0.44||11011000000|0.93000000715256|1
2023-05-28 21:48:21|10482|1073767|GMMP|65.07B|65070000000|1447.95|62562|3.3|27|2023-08-10|15/06/2023|||||1447.9499511719|1|2023-05-25|15/03/2023|||8660000000|7800000000|1497.8000488281|1
2023-05-28 21:48:27|10483|18727|MDIA3|13.33B|13330000000|39.66|1921469|55.72|40|2023-08-11|15/06/2023||0.47||2530000000|39.659999847412|1|2023-05-12|15/03/2023|0.21||2490000000|2390000000|32.5|1
2023-05-28 21:48:33|10484|103683|6153|12.66B|12660000000|22.85|1623242|3.86|28|2023-07-26|15/06/2023|||||22.85000038147|1|2023-05-29|15/03/2023|-1.55||1870000000||22.85000038147|1
2023-05-28 21:48:38|10485|1012973|8358|14.27B|14270000000|56.5|3152|1.99|26|2023-08-30|15/06/2023||0.7405||1680000000|56.5|1|2023-05-31|15/03/2023|0.71|0.6108|1750000000|1530000000|56.5|1
2023-05-28 21:48:44|10486|103011|1305|14.83B|14830000000|24.3|2024817|-21.36|28|2023-08-02|15/06/2023||0.3957||3810000000|24.299999237061|1|2023-05-29|15/03/2023|0.4|0.4557|3780000000|3820000000|24.299999237061|1
2023-05-28 21:48:49|10487|1012878|6589|33.65B|33650000000|110.5|3687|36.08|28|2023-08-30|15/06/2023||-0.0775||597000000|110.5|1|2023-05-31|15/03/2023|-0.67|-0.3299|216300000|559500000|110.5|1
2023-05-28 21:48:55|10488|103658|5534|22.96B|22960000000|79.10|427831|6.03|31|2023-08-10|15/06/2023||5.36||5460000000|79.099998474121|1|2023-05-29|15/03/2023|0.5|1.54|646300000|1730000000|79.099998474121|1
2023-05-28 21:49:01|10489|103727|6412|33.52B|33520000000|84|730585|19.66|28|2023-08-30|15/06/2023||1.9||9960000000|84|1|2023-05-02|15/03/2023|1.46|1.4|8290000000|8880000000|85.5|1
2023-05-28 21:49:07|10490|1012650|5820|44.84B|44840000000|11.7|6711|-5.26|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2023-05-28 21:49:13|10491|103015|1310|8.79B|8790000000|16.65|4442305|7.07|27|2023-08-09|15/06/2023|||||16.64999961853|1|2023-05-29|15/03/2023|-0||2320000000||16.64999961853|1
2023-05-28 21:49:18|10492|943574|3613|12.34B|12340000000|14.74|1808931|45.94|28|2023-08-09|15/06/2023|||||14.739999771118|1|2023-05-29|15/03/2023|||||14.739999771118|1
2023-05-28 21:49:23|10493|50212|IPFJ|6.22B|6220000000|773|1035820|-36.12|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2023-05-28 21:49:28|10494|946370|1381|9.08B|9080000000|3.72|550512|-2.62|15|2023-03-22|15/12/2022|0.23||4140000000||3.8900001049042|1|2022-08-23|15/06/2022|0.32||4110000000||4.7800002098083|1
2023-05-28 21:49:34|10495|950127|BERA|2.5B|2500000000|2.14|3269898|21.26|27|2023-06-13|15/04/2023|||||2.1400001049042|1|2023-03-14|15/01/2023|0.075||976000000||2.1199998855591|1
2023-05-28 21:49:40|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|66.48|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2023-05-28 21:49:45|10497|50048|0861|5.29B|5290000000|3.16|2308134|-14.59|34|2023-05-29|15/03/2023|||||3.1600000858307|1|2023-03-30|15/12/2022|0.08||10560000000||3.920000076294|1
2023-05-28 21:49:50|10498|979901|121800|193.52B|193520000000|3320|1212696|-69.54|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2023-05-28 21:49:54|10499|1031125|6069|6.03B|6030000000|6.08|1390175|-3.18|5|2018-05-15|15/03/2018|0.02||43850000||8.4099998474121|1|2018-03-29|15/12/2017|0.06||79540000||7.8800001144409|1
2023-05-28 21:49:59|10500|979322|039840|419.18B|419180000000|28,400|85980|-10.41|28|2023-08-15|15/06/2023||531.00||42000000000|28400|1|2023-05-29|15/03/2023|771.81|538.00|41260000000|41300000000|28400|1
2023-05-28 21:50:05|10501|41608|MBSS|4.55B|4550000000|0.635|11225785|4.96|27|2023-05-25|15/03/2023|||||0.63999998569489|1|2023-02-23|15/12/2022|0.03||687200000||0.60500001907349|1
2023-05-28 21:50:12|10502|102180|COSCO|35.42B|35420000000|4.9400|2736372|4.88|26|2023-08-15|15/06/2023|||||4.9400000572205|1|2023-05-08|15/03/2023|0.26||47480000000||5.0100002288818|1
2023-05-28 21:50:17|10503|41402|AGUASA|1.59T|1590000000000|265.97|9240768.59|61.32|31|2023-08-24|15/06/2023||4.11|||265.9700012207|1|2023-05-25|15/03/2023|7.99|6.62|179690000000|170950000000|263.01000976562|1
2023-05-28 21:50:22|10504|102472|CKP|28.62B|28620000000|3.52|8321143|-36.58|28|2023-08-10|15/06/2023|||||3.5199999809265|1|2023-05-11|15/03/2023|-0.01||2560000000|2310000000|3.7999999523163|1
2023-05-28 21:50:27|10505|1013385|MAVI|9.93B|9930000000|50|1789222|179.37|25|2023-06-08|15/04/2023||0.74||1259000000|50|1|2023-03-14|15/01/2023|2.97||3270000000||103.69965362549|0.5
2023-05-28 21:50:32|10506|992988|3306|3.87B|3870000000|7.73|312537|-9.27|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2023-05-28 21:50:37|10507|41612|DRBM|2.61B|2610000000|1.35|1398066|6.3|32|2023-06-29|15/03/2023|||||1.3500000238419|1|2023-03-02|15/12/2022|0.002|-0.012|4350000000|4350000000|1.4400000572205|1
2023-05-28 21:50:42|10508|1156660|BLDN|2.98B|2980000000|1.57|6504900|-6.21|16|2023-05-07|15/03/2023|0.01||254400000||1.5110000371933|1|2023-03-16|15/12/2022|0.01||277000000||1.2999999523163|1
2023-05-28 21:50:46|10509|1129402|1873|2.63B|2630000000|1.38|6601577|-39.74|0||
2023-05-28 21:50:50|10510|1089331|1765|4.39B|4390000000|0.54|33982542|25.58|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2023-05-28 21:50:57|10511|104150|EGCH|159.79B|159790000000|278.40|1195993|4.97|27|2023-08-17|15/06/2023|||||278.39999389648|1|2023-05-29|15/03/2023|8.18||97330000000||278.39999389648|1
2023-05-28 21:51:02|10512|100044|0697|15.21B|15210000000|2.07|7465207|83.19|27|2023-05-15|15/03/2023|0.0152||322380000||2.1400001049042|1|2023-03-24|15/12/2022|0.05||677400000||1.8300000429153|1
2023-05-28 21:51:08|10513|100022|0308|8.47B|8470000000|1.53|2638359|10.07|16|2023-03-31|15/12/2022|-0.01||2150000000||1.6299999952316|1|2022-08-31|15/06/2022|-0.05||885300000||1.4299999475479|1
2023-05-28 21:51:13|10514|102234|FGEN|70.13B|70130000000|19.5|564878|1.56|25|2023-08-17|15/06/2023|||||19.5|1|2023-05-29|15/03/2023|||||19.5|1
2023-05-28 21:51:19|10515|103367|2515|15.62B|15620000000|10.20|18092552|11.35|26|2023-08-11|15/06/2023|||||10.199999809265|1|2023-05-29|15/03/2023|||||10.199999809265|1
2023-05-28 21:51:24|10516|50100|WBOJ|4.98B|4980000000|9,355|38147|16.94|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2023-05-28 21:51:28|10517|990901|2362|5.5B|5500000000|0.44|28459357|-45.68|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2023-05-28 21:51:33|10518|1153343|0302|5.18B|5180000000|1.97|11482558|-1.99|0||
2023-05-28 21:51:38|10519|102738|SGP|15.81B|15810000000|8.60|417057|-25.22|26|2023-08-08|15/06/2023|||||8.6000003814697|1|2023-05-29|15/03/2023|0.15||24660000000||8.6000003814697|1
2023-05-28 21:51:43|10520|103374|2534|10.67B|10670000000|22.55|1713130|-9.98|26|2023-05-31|15/03/2023|||||22.549999237061|1|2023-03-01|15/12/2022|2.29||3740000000||23.39999961853|1
2023-05-28 21:51:48|10521|979723|086390|290.35B|290350000000|14,280|190285|-45.5|28|2023-08-15|15/06/2023|||||14280|1|2023-05-15|15/03/2023|-10||36300000000||13050|1
2023-05-28 21:51:53|10522|1013402|ERIS|85.57B|85570000000|626.55|113119|-9.45|25|2023-05-31|15/03/2023|4.79|4.8|4030000000|4030000000|629.25|1|2023-01-27|15/12/2022|7.5|7.53|4230000000|4230000000|624.45001220703|1
2023-05-28 21:52:00|10523|18623|BRSR6|5.13B|5130000000|12.09|1681313|23.43|40|2023-08-14|15/06/2023||0.6498||1930000000|12.090000152588|1|2023-05-11|15/03/2023|0.52|0.6107|1890000000|1860000000|11.279999732971|1
2023-05-28 21:52:05|10524|950510|TAKA|2.69B|2690000000|3.21|217931|-6.96|28|2023-07-28|15/06/2023|||||3.210000038147|1|2023-05-29|15/03/2023|||||3.210000038147|1
2023-05-28 21:52:10|10525|18155|GRPH|63.85B|63850000000|326.25|1282436|-25.79|28|2023-08-04|15/06/2023||||8276000000|327.29998779297|1|2023-05-30|15/03/2023||||7290000000|327.29998779297|1
2023-05-28 21:52:16|10526|39900|RAID|50.57B|50570000000|150.500|1701958|-1.54|27|2023-08-15|15/06/2023|||||150.5|1|2023-05-09|15/03/2023|3.13||52530000000||155.30000305176|1
2023-05-28 21:52:20|10527|1167986|009900|1.15T|1150000000000|21,850|861943|-2.46|12|2023-08-11|15/06/2023||||352000000000|21850|1|2023-05-12|15/03/2023|697.57||436700000000|376000000000|18660|1
2023-05-28 21:52:25|10528|44010|082640|589.92B|589920000000|3785|200664|-35.08|35|2023-08-10|15/06/2023||||922000000000|3785|1|2023-05-18|15/03/2023|959.47||921000000000|921000000000|3750|1
2023-05-28 21:52:31|10529|103554|3532|59.34B|59340000000|153|1769118|-37.42|26|2023-08-30|15/06/2023||2.65||4030000000|153|1|2023-05-31|15/03/2023|2.28|2.87|3760000000|4150000000|153|1
2023-05-28 21:52:37|10530|103740|8070|24.19B|24190000000|35.65|1066810|-5.44|28|2023-08-30|15/06/2023||0.47||5450000000|35.650001525879|1|2023-05-31|15/03/2023|0.31|0.46|4170000000|5160000000|35.650001525879|1
2023-05-28 21:52:42|10531|1012345|4105|18.67B|18670000000|75.1|770|9|28|2023-08-04|15/06/2023||1.13||1280000000|75.099998474121|1|2023-05-29|15/03/2023|0.96|1.17|1170000000|1160000000|75.099998474121|1
2023-05-28 21:52:48|10532|1012169|3152|14.22B|14220000000|206.00|175|-4.19|28|2023-08-30|15/06/2023||2.05||515000000|206|1|2023-05-31|15/03/2023|0.63|1.53|318000000|432000000|206|1
2023-05-28 21:52:55|10533|102314|SCC|119.87B|119870000000|28.2|1812705|-14.67|29|2023-08-02|15/06/2023|||||28.200000762939|1|2023-05-04|15/03/2023|2.12||23150000000||28|1
2023-05-28 21:53:00|10534|18766|RAPT4|3.36B|3360000000|10.68|2957261|6.65|40|2023-08-09|15/06/2023||0.24||2360000000|10.680000305176|1|2023-05-10|15/03/2023|0.37|0.29|2660000000|2630000000|9.170000076294|1
2023-05-28 21:53:05|10535|43661|003530|597.67B|597670000000|2695|657433|-33.7|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2023-05-28 21:53:10|10536|961692|SSSJ|6.08B|6080000000|1280|419926|-11.42|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2023-05-28 21:53:16|10537|19483|KOZAL|63.06B|63060000000|19.69|123866124|134.76|38|2023-08-10|15/06/2023|||||19.690000534058|1|2023-05-29|15/03/2023|0.43||1630000000|1730000000|19.690000534058|1
2023-05-28 21:53:21|10538|1010642|267260|1.74T|1740000000000|48,250|306028|120.82|27|2023-08-23|15/06/2023||658.87||644100000000|48250|1|2023-05-15|15/03/2023|812.09|353.64|568800000000|552130000000|47400|1
2023-05-28 21:53:26|10539|18652|CSMG3|7.67B|7670000000|20.23|2544476|51.42|38|2023-08-14|15/06/2023||0.7358||1660000000|20.229999542236|1|2023-05-02|15/03/2023|0.7681|0.8087|1540000000|1650000000|17.040000915527|1
2023-05-28 21:53:32|10540|19386|EKGYO|26.75B|26750000000|7.040|219601689|172.87|40|2023-08-16|15/06/2023|||||7.039999961853|1|2023-05-29|15/03/2023|0.23||4040000000||7.039999961853|1
2023-05-28 21:53:36|10541|1164167|LJQQ3|932.71M|932710000|4.98|4734200|-41.82|18|2023-08-08|15/06/2023|||||4.9800000190735|1|2023-05-03|15/03/2023|-0.12||562000000|584670000|4.0300002098083|1
2023-05-28 21:53:42|10542|50696|DRDJ|19.26B|19260000000|2,198|857535|113.19|26|2023-05-29|15/03/2023|||||2175|1|2023-05-08|15/09/2022|||||2350|1
2023-05-28 21:53:47|10543|1012926|8076|9.75B|9750000000|34.35|3192|26.09|25|2023-05-31|15/03/2023|0.75||555700000||34.349998474121|1|2023-03-01|15/12/2022|0.2||761100000||29.799999237061|1
2023-05-28 21:53:53|10544|40456|PGSUS|44.24B|44240000000|432.5|1643783|222.76|37|2023-08-14|15/06/2023|||||432.5|1|2023-05-11|15/03/2023|-5.85||8800000000|9100000000|424.29998779297|1
2023-05-28 21:53:58|10545|1090470|CRDE|192.85B|192850000000|1,213.70|10868|23.82|26|2023-05-31|15/03/2023|18.15||9770000000|6570000000|1214.1500244141|1|2023-02-07|15/12/2022|13.53|12.75|9100000000|5920000000|885.54998779297|1
2023-05-28 21:54:03|10546|1159369|344820|687.16B|687160000000|43100|41288|-25.82|14|2023-08-15|15/06/2023||2517||422700000000|43100|1|2023-05-15|15/03/2023|988.95|1697|361600000000|361600000000|41050|1
2023-05-28 21:54:08|10547|943699|EPG|19.46B|19460000000|6.95|1514579|-32.52|28|2023-08-09|15/06/2023||0.11||2794000000|6.9499998092651|1|2023-05-26|15/03/2023||0.12||2890000000|7.0500001907349|1
2023-05-28 21:54:13|10548|102671|PTG|20.54B|20540000000|12.3|12364974|-16.33|28|2023-08-15|15/06/2023|||||12.300000190735|1|2023-05-29|15/03/2023|0.17|0.145|50940000000|50760000000|12.300000190735|1
2023-05-28 21:54:19|10549|50039|0658|4.35B|4350000000|2.66|2441585|-37.7|24|2023-05-31|15/03/2023|||||2.6600000858307|1|2023-03-31|15/12/2022|||||2.9000000953674|1
2023-05-28 21:54:24|10550|100069|0906|4.58B|4580000000|4.11|252446|28.04|17|2023-05-31|15/03/2023|||||4.1100001335144|1|2023-03-21|15/12/2022|||||4.4000000953674|1
2023-05-28 21:54:30|10551|27134|HERDEZ|15.13B|15130000000|45.17|64520|41.16|34|2023-07-27|15/06/2023||0.72|||45.169998168945|1|2023-04-19|15/03/2023|0.94|0.7488|8500000000|8500000000|45.520000457764|1
2023-05-28 21:54:35|10552|1072979|BTBT|228.18M|228180000|2.770|2573066|68.9|22|2023-08-30|15/06/2023||-0.115||12300000|2.7699999809265|1|2023-05-29|15/03/2023||-0.12||8000000|2.7699999809265|1
2023-05-28 21:54:40|10553|103219|2208|22.5B|22500000000|24.15|14305001|23.85|27|2023-07-25|15/06/2023||-0.12||5390000000|24.14999961853|1|2023-05-31|15/03/2023|-1.83|-0.15|5700000000|5050000000|24.14999961853|1
2023-05-28 21:54:46|10554|103654|5522|48.54B|48540000000|62.1|697972|-3.42|29|2023-08-11|15/06/2023|||||62.099998474121|1|2023-05-29|15/03/2023|1.41||5800000000||62.099998474121|1
2023-05-28 21:54:50|10555|1012748|6244|13.16B|13160000000|34.00|18690|18.47|27|2023-05-29|15/03/2023|0.4||1350000000||34|1|2023-03-16|15/12/2022|0.19|0.4049|1710000000|2000000000|31.950000762939|1
2023-05-28 21:54:56|10556|103437|2867|23.78B|23780000000|5.17|17534696|-27.58|26|2023-07-21|15/06/2023|||||5.1700000762939|1|2023-04-21|15/03/2023|||||5.1300001144409|1
2023-05-28 21:55:01|10557|103021|1319|29.34B|29340000000|49.6|5349453|28.83|28|2023-08-09|15/06/2023||0.892||5620000000|49.599998474121|1|2023-05-11|15/03/2023|0.83|0.81|5600000000|5520000000|48.200000762939|1
2023-05-28 21:55:07|10558|947157|AEGS|126.2B|126200000000|359.55|560093|70.36|28|2023-08-11|15/06/2023||||19192000000|359.54998779297|1|2023-05-30|15/03/2023||3.68||21870000000|359.54998779297|1
2023-05-28 21:55:13|10559|18223|IRBI|166.37B|166370000000|27.55|13094971|20.28|40|2023-07-25|15/06/2023||||15607000000|27.549999237061|1|2023-05-19|15/03/2023|0.2||16200000000|16670000000|28.799999237061|1
2023-05-28 21:55:18|10560|979333|041190|306.81B|306810000000|3940|832081|-40.03|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2023-05-28 21:55:23|10561|18114|ENGI|58.85B|58850000000|104.7|7180683|75.38|29|2023-08-10|15/06/2023||||8047000000|104.69999694824|1|2023-05-26|15/03/2023|||8000000000|8520000000|110.40000152588|1
2023-05-28 21:55:29|10562|941309|AGTHIA|3.7B|3700000000|4.67|653495|1.74|36|2023-08-08|15/06/2023|||||4.6700000762939|1|2023-05-10|15/03/2023|0.1|0.1|1180000000|1150000000|4.9200000762939|1
2023-05-28 21:55:34|10563|41694|PDNI|2.49B|2490000000|3.79|648859|18.44|30|2023-08-25|15/06/2023|||||3.789999961853|1|2023-05-30|15/03/2023|||||3.789999961853|1
2023-05-28 21:55:39|10564|103797|9940|21.56B|21560000000|29.75|170945|-14.51|26|2023-07-27|15/06/2023|||||29.75|1|2023-05-11|15/03/2023|0.68||4330000000||29.200000762939|1
2023-05-28 21:55:44|10565|1166358|BOAS3|4.09B|4090000000|7.7|1053898|22.22|18|2023-08-09|15/06/2023||0.1273||233770000|7.6999998092651|1|2023-05-10|15/03/2023|0.1014|0.1014|216000000|216000000|7.6700000762939|1
2023-05-28 21:55:51|10566|18165|GNFC|92.26B|92260000000|593.65|1478542|-5.21|37|2023-08-10|15/06/2023|||||593.65002441406|1|2023-05-18|15/03/2023|||||654.75|1
2023-05-28 21:55:56|10567|102163|DNL|52.14B|52140000000|7.3|2106020|0.83|28|2023-08-09|15/06/2023|||||7.3000001907349|1|2023-05-05|15/03/2023|0.08||8410000000||8.2799997329712|1
2023-05-28 21:56:02|10568|19482|KOZAA|16.38B|16380000000|42.2|19514134|41.71|36|2023-05-31|15/03/2023|1.61||1700000000|1822000000|42.200000762939|1|2023-03-01|15/12/2022|1.07||1130000000||45.639999389648|1
2023-05-28 21:56:07|10569|103646|5388|23.45B|23450000000|90.6|3837720|15.12|28|2023-08-10|15/06/2023||2.04||16920000000|90.599998474121|1|2023-05-29|15/03/2023|1.91|1.89|15660000000|15950000000|90.599998474121|1
2023-05-28 21:56:12|10570|100126|2233|5.17B|5170000000|0.95|17544974|-17.39|17|2023-03-27|15/12/2022||0.13||4013000000|0.93999999761581|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1
2023-05-28 21:56:17|10571|979824|100090|1.04T|1040000000000|19,620|481946|-11.22|27|2023-08-15|15/06/2023||||215200000000|19620|1|2023-05-15|15/03/2023|371.25||219700000000|219700000000|19130|1
2023-05-28 21:56:23|10572|1012368|4147|26.9B|26900000000|106.5|6588|66.67|28|2023-08-30|15/06/2023||-1.06||517080000|106.5|1|2023-05-31|15/03/2023|-0.32|-1.47|71770000|477230000|106.5|1
2023-05-28 21:56:29|10573|1012146|3081|9.51B|9510000000|103.5|2427|-22.18|28|2023-07-26|15/06/2023||0.2025||411570000|103.5|1|2023-05-29|15/03/2023|-0.33|-0.19|327400000|350770000|103.5|1
2023-05-28 21:56:34|10574|996059|MOVI3|4.02B|4020000000|11.11|4872411|-38.62|27|2023-08-16|15/06/2023||-0.1126||2480000000|11.109999656677|1|2023-04-25|15/03/2023|0.059|0.06|2700000000|2700000000|7.75|1
2023-05-28 21:56:40|10575|13209|MCGS|1.96B|1960000000|6.947|288246|3.89|26|2023-08-07|15/06/2023|||||6.9470000267029|1|2023-05-29|15/03/2023|0.07||128100000|126330000|6.9470000267029|1
2023-05-28 21:56:46|10576|100244|JUST|59.91B|59910000000|703.15|287019|3.32|38|2023-07-24|15/06/2023||4.66||1807000000|705.09997558594|1|2023-04-17|15/03/2023|9.87|7.26|2330000000|2410000000|642.09997558594|1
2023-05-28 21:56:51|10577|103086|1515|5.25B|5250000000|28.95|513032|-23.21|26|2023-08-03|15/06/2023|||||28.950000762939|1|2023-05-29|15/03/2023|-0.42||588700000||28.950000762939|1
2023-05-28 21:56:56|10578|41640|YTLS|9.16B|9160000000|0.835|17579275|39.17|34|2023-05-25|15/03/2023|0.0376||7330000000||0.78500002622604|1|2023-02-23|15/12/2022|0.0093||6590000000||0.56000000238419|1
2023-05-28 21:57:02|10579|13694|MSNG|76.8B|76800000000|2.772|169014565|50.24|34|2023-08-02|15/06/2023|||||2.7720000743866|1|2023-05-29|15/03/2023|||||2.7720000743866|1
2023-05-28 21:57:05|10580|1161014|9996|4.98B|4980000000|7.39|1541708|15.83|0||
2023-05-28 21:57:11|10581|42628|EYDr|716.75M|716750000|6.73|44005|-4.94|30|2023-05-30|15/03/2023|||||6.7300000190735|1|2023-04-27|15/12/2022|-0.11||||6.8000001907349|1
2023-05-28 21:57:17|10582|103082|1507|26.48B|26480000000|64.8|95755|0|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2023-05-28 21:57:22|10583|42672|SRSr|494.91M|494910000|7.4|60840|3.35|30|2023-04-27|15/03/2023|||109200000|109200000|6.9400000572205|1|2023-03-28|15/12/2022|0.51||232900000||6.539999961853|1
2023-05-28 21:57:29|10584|987128|2006|17.2B|17200000000|3.09|4979616|0|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1
2023-05-28 21:57:35|10585|103234|2323|11.82B|11820000000|10.85|6170923|21.5|25|2023-05-29|15/03/2023|0.62||1730000000||10.85000038147|1|2023-03-01|15/12/2022|-0.1||1870000000||8.0299997329712|1
2023-05-28 21:57:40|10586|997897|145720|1.38T|1380000000000|159,700|94039|118.77|27|2023-08-11|15/06/2023||1667||109800000000|159700|1|2023-05-29|15/03/2023|2123.95|1478|68810000000|68800000000|159700|1
2023-05-28 21:57:46|10587|103590|3704|16.65B|16650000000|42.20|6392269|46.56|28|2023-08-07|15/06/2023||0.89||8010000000|42.200000762939|1|2023-05-29|15/03/2023|1.15|1.13|8850000000|8700000000|42.200000762939|1
2023-05-28 21:57:51|10588|50022|3818|1.76B|1760000000|0.3|4250410|-22.08|11|2023-06-22|15/12/2023|||||0.30000001192093|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2023-05-28 21:57:56|10589|41407|AESANDES|1.18T|1180000000000|114|23999.49|-15.67|17|2023-08-07|15/06/2023||0.0008|||114|1|2023-05-29|15/03/2023||0.0017|||114|1
2023-05-28 21:58:00|10590|50054|1361|7.49B|7490000000|3.62|1758796|-6.46|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2023-05-28 21:58:06|10591|950528|UNSM|4.94B|4940000000|2.95|938026|5.36|28|2023-08-08|15/06/2023|||||2.9500000476837|1|2023-04-27|15/03/2023|0.006||354000000||3|1
2023-05-28 21:58:11|10592|1073430|TENP|601.89M|601890000|82.85|65044|-35.27|22|2023-05-22|15/03/2023|-1.75||117400000|123320000|83.849998474121|1|2023-03-28|15/12/2022|-0.99||131200000|136150000|117.5|1
2023-05-28 21:58:15|10593|1141275|1931|1.84B|1840000000|1.36|630881|-30.61|0||
2023-05-28 21:58:20|10594|1052835|TRAXIONA|17.19B|17190000000|36.12|458599|13.05|26|2023-07-26|15/06/2023||0.2||5600000000|36.119998931885|1|2023-04-24|15/03/2023|0.175|0.22|5760000000|5650000000|38.409999847412|1
2023-05-28 21:58:25|10595|953717|8341|17.67B|17670000000|158.5|264639|-22.87|28|2023-08-04|15/06/2023||2||990000000|158.5|1|2023-05-29|15/03/2023|1.2|1.6|829000000|877330000|158.5|1
2023-05-28 21:58:31|10596|18256|KARU|83.8B|83800000000|104.45|2906485|131.6|30|2023-07-26|15/06/2023|||||104.44999694824|1|2023-05-15|15/03/2023|4.2|3.7|12930000000|11920000000|96.25|1
2023-05-28 21:58:36|10597|18403|SRID|34.14B|34140000000|375|439587|14.66|30|2023-08-09|15/06/2023||-6.80||8884000000|378.10000610352|1|2023-05-25|15/03/2023|-1.06||9860000000|8640000000|377.60000610352|1
2023-05-28 21:58:41|10598|985148|CLHO|6.66B|6660000000|4.61|940760|-12.95|25|2023-05-29|15/03/2023|||||4.6100001335144|1|2023-03-13|15/12/2022|0.06||713000000||4.8800001144409|1
2023-05-28 21:58:45|10599|1096080|1911|4.13B|4130000000|7.27|2010604|-22.25|0||
2023-05-28 21:58:50|10600|943499|1600|5.64B|5640000000|5.82|1193621|19.75|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|5.460000038147|1|2017-09-28|15/06/2017|0.19||1490000000||5.6599998474121|1
2023-05-28 21:58:54|10601|102505|ESSO|29.94B|29940000000|8.65|12139012|-13.07|29|2023-08-08|15/06/2023|||||8.6499996185303|1|2023-05-08|15/03/2023|0.24|0.24|59730000000|59730000000|8.3000001907349|1
2023-05-28 21:59:00|10602|19583|TKFEN|10.22B|10220000000|27.62|9357374|45.14|40|2023-08-03|15/06/2023|||||27.620000839233|1|2023-04-27|15/03/2023|-0.97||9250000000|8290000000|32|1
2023-05-28 21:59:06|10603|42644|HEPr|2.35B|2350000000|7.68|106217|13.61|40|2023-08-31|15/06/2023||0.46||3410000000|7.6799998283386|1|2023-05-18|15/03/2023|0.82|0.68|3110000000|3080000000|7.4800000190735|1
2023-05-28 21:59:11|10604|1093999|298000|319.37B|319370000000|100,500|21989|-55.73|22|2023-08-11|15/06/2023|||||100500|1|2023-05-29|15/03/2023|-25903.91||669500000000||100500|1
2023-05-28 21:59:17|10605|979768|092040|374.04B|374040000000|19130|100120|-34.71|27|2023-08-15|15/06/2023|||||19130|1|2023-05-15|15/03/2023|||||18350|1
2023-05-28 21:59:22|10606|1156019|9909|2.6B|2600000000|4.04|1359648|-31.29|0||
2023-05-28 21:59:27|10607|50507|ANIM3|1.11B|1110000000|2.94|9720553|-46.64|28|2023-08-14|15/06/2023||-0.045||969320000|2.9400000572205|1|2023-05-15|15/03/2023|0.04|0.16|954000000|954200000|2.4800000190735|1
2023-05-28 21:59:31|10608|969094|3813|3.47B|3470000000|0.67|2333573|-21.18|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|1.7000000476837|1|2018-05-14|15/03/2018|0.03||5500000000||1.3700000047684|1
2023-05-28 21:59:37|10609|13696|NMTP|144.63B|144630000000|7.825|26657253|39.86|31|2023-06-06|15/03/2023|||||7.8249998092651|1|2023-03-01|15/12/2022|||||5.5549998283386|1
2023-05-28 21:59:42|10610|943449|0579|15.5B|15500000000|1.88|5792060|3.3|17|2023-08-24|15/06/2023|||||1.8799999952316|1|2023-04-27|15/03/2023|||6330000000||2.0499999523163|1
2023-05-28 21:59:47|10611|100071|0934|7.11B|7110000000|2.86|2006959|8.75|29|2023-08-25|15/06/2023|||||2.8599998950958|1|2023-05-31|15/03/2023|||||2.8599998950958|1
2023-05-28 21:59:51|10612|980727|TTAt|349.54M|349540000|0.191|14802|-28.2|0||
2023-05-28 21:59:56|10613|13218|QANC|2.59B|2590000000|3.969|121024|-20.09|33|2023-07-24|15/06/2023|||||3.9690001010895|1|2023-05-29|15/03/2023|0.1||128000000||3.9690001010895|1
2023-05-28 22:00:04|10614|12889|TMGH|18.08B|18080000000|8.76|2256479|14.17|39|2023-05-31|15/03/2023||||3970000000|8.7600002288818|1|2023-02-27|15/12/2022|0.15||5960000000|5770000000|9.6899995803833|1
2023-05-28 22:00:12|10615|1131567|6055|6.47B|6470000000|9.35|684004|-17.84|10|2023-03-09|15/12/2022|0.23||4450000000||11.380000114441|1|2022-08-26|15/06/2022|0.32||3870000000||11.239999771118|1
2023-05-28 22:00:18|10616|37730|ATTP|2.65B|2650000000|26.72|120240|-49.58|39|2023-05-25|15/03/2023|-5.26||3900000000|3980000000|26.579999923706|1|2023-03-30|15/12/2022|-0.5319||5110000000|5620000000|35.119998931885|1
2023-05-28 22:00:22|10617|1162598|9997|10.88B|10880000000|8.94|728112|42.36|0||
2023-05-28 22:00:28|10618|992657|3413|18.44B|18440000000|190.5|434863|-9.5|28|2023-08-09|15/06/2023||4.42||3040000000|190.5|1|2023-05-29|15/03/2023|3.63|4.64|3400000000|3350000000|190.5|1
2023-05-28 22:00:33|10619|1062839|MPARK|12.47B|12470000000|59.95|803542|68.87|27|2023-08-08|15/06/2023|||||59.950000762939|1|2023-05-09|15/03/2023|||3420000000|3420000000|65.349998474121|1
2023-05-28 22:00:38|10620|999097|0581|4.17B|4170000000|1.12|2311111|-46.15|15|2023-05-31|15/03/2023|||||1.1200000047684|1|2023-03-31|15/12/2022|||||1.4700000286102|1
2023-05-28 22:00:44|10621|18033|BASF|107.8B|107800000000|2499.75|15116|2.91|28|2023-08-02|15/06/2023||33.30||33749000000|2490.4499511719|1|2023-05-10|15/03/2023|19||32730000000|31255000000|2425.1499023438|1
2023-05-28 22:00:50|10622|43922|026890|212.85B|212850000000|5,820|134186|-33.94|26|2023-08-11|15/06/2023|||||5820|1|2023-05-29|15/03/2023|||||5820|1
2023-05-28 22:00:55|10623|100051|0743|5.55B|5550000000|3.54|644435|-25.47|22|2023-08-10|15/06/2023|||||3.539999961853|1|2023-04-28|15/03/2023|0.026||1900000000||3.460000038147|1
2023-05-28 22:01:01|10624|103155|1736|18.36B|18360000000|60.6|574183|13.27|28|2023-08-30|15/06/2023||0.065||7670000000|60.599998474121|1|2023-05-31|15/03/2023|-2.14|-0.745|7040000000|6930000000|60.599998474121|1
2023-05-28 22:01:07|10625|947275|BAMN|69.82B|69820000000|2,157.00|109505|-23.74|33|2023-07-27|15/06/2023||||6700000000|2158.75|1|2023-05-20|15/03/2023|14.82|16|4710000000|4710000000|2306.5|1
2023-05-28 22:01:13|10626|19509|MGROS|30.4B|30400000000|167.90|1861611|285.27|40|2023-08-08|15/06/2023||3.15||26120000000|167.89999389648|1|2023-05-03|15/03/2023|3.14|2.84|27180000000|25670000000|171.5|1
2023-05-28 22:01:17|10627|1008732|2001|3.69B|3690000000|2.37|1928994|1.28|4|2018-04-11|15/12/2017|0.09||201800000||5.6399998664856|1|2017-09-26|15/06/2017|0.09||212600000||4.0999999046326|1
2023-05-28 22:01:23|10628|50002|1333|1.37B|1370000000|0.1780|1000|0|16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2023-05-28 22:01:29|10629|18741|MYPK3|1.83B|1830000000|12.15|1844334|-18|40|2023-08-09|15/06/2023||0.4||3810000000|12.14999961853|1|2023-05-08|15/03/2023|-0.11|0.04|4000000000|3940000000|11.810000419617|1
2023-05-28 22:01:35|10630|12888|SWDY|36.07B|36070000000|16.86|3858408|132.58|18|2023-08-15|15/06/2023|||||16.860000610352|1|2023-05-30|15/03/2023||||33280000000|16.860000610352|1
2023-05-28 22:01:41|10631|103255|2355|12.24B|12240000000|30.8|1025677|-1.6|28|2023-08-30|15/06/2023||0.2987||4310000000|30.799999237061|1|2023-05-31|15/03/2023|0.11|0.1586|3970000000|4100000000|30.799999237061|1
2023-05-28 22:01:46|10632|1082079|6100|4.5B|4500000000|8.64|2863948|-35.81|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2023-05-28 22:01:52|10633|103389|2605|12.53B|12530000000|21.4|8133748|-20.3|28|2023-08-09|15/06/2023||0.295||1040000000|21.39999961853|1|2023-05-29|15/03/2023|0.2|0.2|1010000000|1000000000|21.39999961853|1
2023-05-28 22:01:57|10634|1012379|4162|13.41B|13410000000|93.3|1919|28.16|28|2023-08-30|15/06/2023||0.41||181000000|93.300003051758|1|2023-05-31|15/03/2023|0.57|0.43|168300000|178000000|93.300003051758|1
2023-05-28 22:02:02|10635|1117969|1890|5.2B|5200000000|2.58|1123680|63.29|0||
2023-05-28 22:02:08|10636|950273|GNIC|776.56M|776560000|1.16|1748907|-6.97|28|2023-08-01|15/06/2023|||||1.1599999666214|1|2023-05-29|15/03/2023|||33130000|33100000|1.1599999666214|1
2023-05-28 22:02:13|10637|43462|073240|1.4T|1400000000000|4,860|628038|11.98|40|2023-08-15|15/06/2023||131.00||973000000000|4860|1|2023-05-16|15/03/2023|54.53|48.00|998900000000|916000000000|5230|1
2023-05-28 22:02:19|10638|1061667|166090|918.5B|918500000000|46,500|174319|-25.36|26|2023-08-16|15/06/2023||1065||68800000000|46500|1|2023-05-15|15/03/2023|702|942.00|68500000000|68500000000|41800|1
2023-05-28 22:02:23|10639|979582|||||||25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2023-05-28 22:02:29|10640|103360|2501|18.9B|18900000000|16.3|642018|-9.19|28|2023-08-16|15/06/2023|||||16.299999237061|1|2023-05-29|15/03/2023|0.12||2880000000||16.299999237061|1
2023-05-28 22:02:35|10641|103196|2031|15.7B|15700000000|48.9|3989490|-1.61|28|2023-08-01|15/06/2023||1.05||4190000000|48.900001525879|1|2023-05-29|15/03/2023|1.37|1.38|3630000000|3630000000|48.900001525879|1
2023-05-28 22:02:40|10642|993203|PNBH|122.97B|122970000000|472|1184053|71.88|28|2023-08-30|15/06/2023||13.06||5334000000|473.79998779297|1|2023-05-31|15/03/2023||15.02||6440000000|473.79998779297|1
2023-05-28 22:02:48|10643|18302|NCCL|71.26B|71260000000|113.55|7173655|85.84|40|2023-08-08|15/06/2023||||23943000000|113.55000305176|1|2023-05-26|15/03/2023|2.8||35810000000|35490000000|117.75|1
2023-05-28 22:02:52|10644|1166255|294090|865.32B|865320000000|28500|898122|28.67|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2023-05-28 22:02:59|10645|1169011|INTB3|8.87B|8870000000|27.06|1584374|1.73|12|2023-07-27|15/06/2023||0.4959||1260000000|27.059999465942|1|2023-05-02|15/03/2023|0.3747|0.3747|1040000000|1040000000|22.569999694824|1
2023-05-28 22:03:04|10646|17995|ALOK|62.81B|62810000000|12.750|9254157|-40.97|29|2023-08-15|15/06/2023|||||12.64999961853|1|2023-04-19|15/03/2023|-0.6||15620000000||12.550000190735|1
2023-05-28 22:03:10|10647|953529|LNTAq|863.06M|863060000|1.50|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2023-05-28 22:03:16|10648|41661|CAPI|3.31B|3310000000|0.795|21176238|25.2|39|2023-05-29|15/03/2023||7.40||3320000000|0.7950000166893|1|2023-02-28|15/12/2022|-0.0149|0.0029|2370000000|2580000000|0.69499999284744|1
2023-05-28 22:03:21|10649|100272|VAIB|49.16B|49160000000|298.2|169404|-10.93|27|2023-08-01|15/06/2023||||7093000000|298.20001220703|1|2023-05-17|15/03/2023|1.4||6930000000||320.39999389648|1
2023-05-28 22:03:27|10650|950325|IOIP|6.11B|6110000000|1.11|1106502|11.56|27|2023-05-29|15/03/2023|||||1.1100000143051|1|2023-02-24|15/12/2022|0.073||670400000||1.1299999952316|1
2023-05-28 22:03:32|10651|990647|1176|4.77B|4770000000|0.660|2472382|-45|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2023-05-28 22:03:38|10652|37811|GPW|1.59B|1590000000|37.9|47352|-0.26|40|2023-08-10|15/06/2023|||||37.900001525879|1|2023-05-19|15/03/2023|||112300000|106470000|36.720001220703|1
2023-05-28 22:03:44|10653|43575|001060|547.07B|547070000000|23500|108073|-6.72|28|2023-08-15|15/06/2023||638.30||182850000000|23500|1|2023-05-15|15/03/2023|642.8||173400000000|173400000000|23800|1
2023-05-28 22:03:50|10654|978765|THYO|24.2B|24200000000|460|78243|-33.21|28|2023-08-30|15/06/2023||3.85||1460000000|457.29998779297|1|2023-05-31|15/03/2023||3.48||1360000000|457.29998779297|1
2023-05-28 22:03:55|10655|1056491|ZAMP3|1.09B|1090000000|4.07|1779787|-48.22|26|2023-08-10|15/06/2023||-0.0221||1000000000|4.0700001716614|1|2023-05-11|15/03/2023|-0.2|-0.1366|885210000|885210000|4.6700000762939|1
2023-05-28 22:04:01|10656|102384|RRHI|75.09B|75090000000|51|314613|-2.3|29|2023-08-03|15/06/2023||0.85|||51|1|2023-04-27|15/03/2023|0.845|0.85|44590000000|40800000000|53.75|1
2023-05-28 22:04:08|10657|39850|BACO|26.11B|26110000000|183|453351|33.04|42|2023-07-13|15/06/2023||2.70||2145000000|183|1|2023-05-03|15/03/2023|2.8|2.83|2450000000|2440000000|162.60000610352|1
2023-05-28 22:04:13|10658|19431|GUBRF|81.03B|81030000000|242.6|4706987|221.75|36|2023-05-17|15/03/2023|-0.63||7140000000||233.69999694824|1|2023-03-09|15/12/2022|-0.32||5390000000||226.19999694824|1
2023-05-28 22:04:19|10659|18035|BEML|59.3B|59300000000|1424.6|199653|36.96|33|2023-08-11|15/06/2023||||5502000000|1424.5999755859|1|2023-05-26|15/03/2023|||15130000000|15127000000|1410.8000488281|1
2023-05-28 22:04:25|10660|19370|DOHOL|20.94B|20940000000|8.01|72166214|120.2|39|2023-08-18|15/06/2023|||||8.0100002288818|1|2023-05-29|15/03/2023|0.23||6550000000||8.0100002288818|1
2023-05-28 22:04:31|10661|979194|031390|500.58B|500580000000|38550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2023-05-28 22:04:35|10662|1166991|9993|14.2B|14200000000|3.51|1310258|-13.33|0||
2023-05-28 22:04:42|10663|979452|052400|224.45B|224450000000|16,820|49457|-22.49|26|2023-08-16|15/06/2023|||||16820|1|2023-05-29|15/03/2023|622.45||62680000000||16820|1
2023-05-28 22:04:47|10664|980648|NFSt|1.41B|1410000000|1.33|0|26.67|0||
2023-05-28 22:04:53|10665|1052402|QD|308.11M|308110000|1.37|385452|87.65|26|2023-08-24|15/06/2023|||||1.3700000047684|1|2023-05-29|15/03/2023|||||1.3700000047684|1
2023-05-28 22:04:58|10666|102222|DMC|127.99B|127990000000|9.64|3753798|9.55|29|2023-08-15|15/06/2023|||||9.6400003433228|1|2023-05-10|15/03/2023|0.57||33030000000||9.5200004577637|1
2023-05-28 22:05:04|10667|979653|074600|692.69B|692690000000|26350|293703|-21.69|28|2023-08-15|15/06/2023||943.89||207280000000|26350|1|2023-05-15|15/03/2023|651.57|774.90|221900000000|221950000000|24900|1
2023-05-28 22:05:10|10668|1012843|6541|9.41B|9410000000|80.00|240097|-50|26|2023-08-30|15/06/2023||-1.91||133000000|80|1|2023-05-31|15/03/2023||-2.23||57000000|80|1
2023-05-28 22:05:16|10669|1072173|042000|191.26B|191260000000|8,530|43433|-47.02|26|2023-08-15|15/06/2023||-265.17||74290000000|8530|1|2023-05-15|15/03/2023|-323.83|-315.56|68700000000|67190000000|8400|1
2023-05-28 22:05:22|10670|43387|012630|375.53B|375530000000|6,850|150827|-4.99|38|2023-08-15|15/06/2023|||||6850|1|2023-05-15|15/03/2023|416.76||1489800000000||6580|1
2023-05-28 22:05:27|10671|1095935|2552|2.17B|2170000000|2.24|1375922|-42.56|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2023-05-28 22:05:32|10672|50069|2877|6.65B|6650000000|8.8|600774|49.41|24|2023-05-31|15/03/2023|||||8.8000001907349|1|2023-03-30|15/12/2022|0.416|0.416|||7.4000000953674|1
2023-05-28 22:05:38|10673|29589|TGS|4.03B|4030000000|12.3|195721|83.86|31|2023-08-09|15/06/2023||-0.02|||12.300000190735|1|2023-05-08|15/03/2023|0.1319|0.1281|203630000|195910000|11.75|1
2023-05-28 22:05:43|10674|1167308|AERI3|1.13B|1130000000|1.51|4909158|-59.63|16|2023-08-10|15/06/2023|||||1.5099999904633|1|2023-05-11|15/03/2023|-0.03||831600000|807500000|1.5800000429153|1
2023-05-28 22:05:49|10675|962574|AESB3|7.45B|7450000000|12.38|2669185|16.23|29|2023-08-03|15/06/2023||0.0835||667030000|12.380000114441|1|2023-05-04|15/03/2023|0.0231|0.099|786000000|769000000|10.970000267029|1
2023-05-28 22:05:53|10676|1161013|9983|3.35B|3350000000|2.62|1384512|-18.13|0||
2023-05-28 22:05:58|10677|19513|OYAKC|42.94B|42940000000|37.020|35074575|233.51|36|2023-05-29|15/03/2023|0.88||3990000000||37.020000457764|1|2023-02-14|15/12/2022|2.52||4520000000||24.239999771118|1
2023-05-28 22:06:04|10678|979379|045390|225.16B|225160000000|3195|531572|-19.32|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2023-05-28 22:06:08|10679|979662|078130|102.09B|102090000000|800|14246332|-73.42|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2023-05-28 22:06:13|10680|943443|0468|2.61B|2610000000|1.95|2487820|-2.5|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2023-05-28 22:06:19|10681|18756|POMO4|4.01B|4010000000|4.6|8504306|59.17|37|2023-08-01|15/06/2023|||||4.5999999046326|1|2023-05-02|15/03/2023|0.26||1650000000|1650000000|3.5899999141693|1
2023-05-28 22:06:25|10682|979766|091700|478.29B|478290000000|8,880|259334|-20|29|2023-08-16|15/06/2023||161.21||277870000000|8880|1|2023-05-15|15/03/2023|247.55|247.55|307920000000|300080000000|8230|1
2023-05-28 22:06:29|10683|1163131|1477|5.35B|5350000000|7.76|632386|-34.24|0||
2023-05-28 22:06:34|10684|950210|DUFU|981.12M|981120000|1.85|987723|-21.94|26|2023-08-08|15/06/2023|||||1.8500000238419|1|2023-04-28|15/03/2023|0.02||74180000||2.0899999141693|1
2023-05-28 22:06:39|10685|979274|036930|797.42B|797420000000|16650|1769079|-16.75|28|2023-08-11|15/06/2023||||42000000000|16650|1|2023-05-29|15/03/2023|217.57||68700000000||16650|1
2023-05-28 22:06:45|10686|980078|214450|1.16T|1160000000000|114,800|107157|38.48|28|2023-08-15|15/06/2023||1543||59200000000|114800|1|2023-05-15|15/03/2023|1765|1390|55400000000|55400000000|97500|1
2023-05-28 22:06:50|10687|100104|1668|5.49B|5490000000|0.48|5079058|-26.15|14|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1|2022-07-03|15/03/2022|0.01||4150000000||0.66000002622604|1
2023-05-28 22:06:55|10688|40451|BERA|6.3B|6300000000|9.22|12394862|86.61|25|2023-05-10|15/03/2023|0.13||2620000000||9.5|1|2023-03-10|15/12/2022|0.49||2400000000||14.199999809265|1
2023-05-28 22:07:02|10689|43394|049770|637.72B|637720000000|33,050|14979|0.46|38|2023-08-11|15/06/2023||||1056900000000|33050|1|2023-05-29|15/03/2023|1551.65||1080800000000|1031270000000|33050|1
2023-05-28 22:07:06|10690|979665|078160|240.4B|240400000000|14890|47354|-37.96|26|2023-08-16|15/06/2023|||||14890|1|2023-05-15|15/03/2023|-388.08||17530000000||14710|1
2023-05-28 22:07:13|10691|979796|095610|392.92B|392920000000|22400|190343|-12.5|29|2023-08-15|15/06/2023||||52950000000|22400|1|2023-05-15|15/03/2023|||51700000000|51700000000|20600|1
2023-05-28 22:07:18|10692|986320|DIBL|24.75B|24750000000|168.85|556143|-24.23|30|2023-08-14|15/06/2023|||||169.30000305176|1|2023-05-29|15/03/2023|-5||28410000000|26890000000|169.30000305176|1
2023-05-28 22:07:24|10693|19436|HEKTS|65.02B|65020000000|25.7|26311702|153.52|25|2023-05-29|15/03/2023|0.02||1410000000||25.700000762939|1|2023-03-01|15/12/2022|0.07||1180000000||35.560001373291|1
2023-05-28 22:07:29|10694|101633|WIKA|3.5T|3500000000000|390|16197189|-58.51|28|2023-08-01|15/06/2023|||||390|1|2023-05-08|15/03/2023|-58.11||4778350000000|4778350000000|535|1
2023-05-28 22:07:35|10695|37759|CIEP|2.48B|2480000000|47.05|60867|15.77|37|2023-05-25|15/03/2023|||1730000000|1470000000|46.200000762939|1|2023-03-23|15/12/2022|1.62|1.62|1530000000|1500000000|52.75|1
2023-05-28 22:07:40|10696|1062273|ENJSA|33.05B|33050000000|27.98|13827671|99.43|26|2023-05-31|15/03/2023|0.31||28640000000|23740000000|27.979999542236|1|2023-02-24|15/12/2022|10.26||24010000000|26900000000|32.619998931885|1
2023-05-28 22:07:46|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-61.15|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2023-05-28 22:07:51|10698|947439|CEAT|85.29B|85290000000|2104|313059|108.16|34|2023-08-03|15/06/2023||6.60||26925000000|2106.6000976562|1|2023-05-04|15/03/2023|33.05|34.43|28750000000|28750000000|1638.3000488281|1
2023-05-28 22:07:56|10699|946381|0520|5.13B|5130000000|4.73|11272587|49.21|5|2018-04-20|15/12/2017|0.21||2090000000||15.039999961853|1|2017-09-28|15/06/2017|0.17||1580000000||9.4399995803833|1
2023-05-28 22:08:01|10700|1006224|183300|461.74B|461740000000|46450|38903|-22.06|28|2023-08-15|15/06/2023|||||46450|1|2023-05-15|15/03/2023|465.6||63130000000||42650|1
2023-05-28 22:08:06|10701|1142501|319660|627.13B|627130000000|21650|448332|-2.59|17|2023-08-15|15/06/2023||||101640000000|21650|1|2023-05-15|15/03/2023|381.06||84000000000|83850000000|19550|1
2023-05-28 22:08:11|10702|1142482|299660|84.08B|84080000000|8640|72971|-61.77|18|2023-03-21|15/12/2022|-1020.87||480000000||10170|1|2022-11-11|15/09/2022|-404.36||480000000||14600|1
2023-05-28 22:08:19|10703|19433|HALKB|88.3B|88300000000|12.29|47022836|119.46|39|2023-08-10|15/06/2023||0.578||14640000000|12.289999961853|1|2023-05-29|15/03/2023|0.66|0.535|61370000000|15860000000|12.289999961853|1
2023-05-28 22:08:24|10704|18178|HEGL|44.28B|44280000000|1147.8|230468|5.3|33|2023-08-02|15/06/2023|||||1147.3499755859|1|2023-05-22|15/03/2023||||2700000000|1224.5|1
2023-05-28 22:08:30|10705|958368|SCOG|2.09B|2090000000|1.62|329779|0|28|2023-08-22|15/06/2023|||||1.6200000047684|1|2023-05-22|15/03/2023|0.0216||522100000|522100000|1.7200000286102|1
2023-05-28 22:08:35|10706|992737|217270|391.33B|391330000000|8770|46090|-44.14|26|2023-08-15|15/06/2023|||||8770|1|2023-05-29|15/03/2023|59||19050000000||8770|1
2023-05-28 22:08:40|10707|990500|0863|1.1B|1100000000|2.52|248246|-30.39|13|2023-03-28|15/12/2022|-1.28||115800000||2.460000038147|1|2022-08-25|15/06/2022|-0.73||36280000||3.4500000476837|1
2023-05-28 22:08:45|10708|945149|AMANT|2.47B|2470000000|0.989|3520169|-1.1|26|2023-08-07|15/06/2023|||||0.98900002241135|1|2023-05-29|15/03/2023|0.02||185200000||0.98900002241135|1
2023-05-28 22:08:51|10709|979433|050890|343.21B|343210000000|5,640|346559|-12.15|26|2023-08-15|15/06/2023||||63300000000|5640|1|2023-05-15|15/03/2023|||61200000000|61200000000|5360|1
2023-05-28 22:08:55|10710|1155950|9928|520.63M|520630000|0.53|1534856|-69.19|13|2023-08-15|15/06/2023|||||0.52999997138977|1|2023-05-31|15/03/2023|||||0.52999997138977|1
2023-05-28 22:09:01|10711|979110|018000|177.5B|177500000000|1452|392649|-33.39|27|2023-08-15|15/06/2023|||||1452|1|2023-05-29|15/03/2023|-23.27||18170000000||1452|1
2023-05-28 22:09:07|10712|103161|1789|20.56B|20560000000|26|1237566|14.04|36|2023-08-03|15/06/2023||0.12||810000000|26|1|2023-05-29|15/03/2023|0.05|0.1|648400000|750000000|26|1
2023-05-28 22:09:12|10713|103250|2349|6.47B|6470000000|9.32|1911823|5.07|35|2023-07-12|15/06/2023|||||9.3199996948242|1|2023-05-29|15/03/2023|||||9.3199996948242|1
2023-05-28 22:09:18|10714|104349|UBL|141.39B|141390000000|115.48|1415177|-10.92|28|2023-08-03|15/06/2023|||||115.48000335693|1|2023-04-28|15/03/2023|18.8|11.38|101800000000|39346000000|115.20999908447|1
2023-05-28 22:09:22|10715|979343|041960|494.03B|494030000000|7750|180876|-3.12|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2023-05-28 22:09:27|10716|990208|0305|2.28B|2280000000|0.69|1154104|-43.44|5|2018-04-26|15/12/2017|0.02||7500000000||0.42300000786781|1|2017-09-12|15/06/2017|0.04||8630000000||0.63999998569489|1
2023-05-28 22:09:32|10717|41674|PREI|4.04B|4040000000|1.32|835526|-2.94|28|2023-07-27|15/06/2023|||||1.3200000524521|1|2023-05-29|15/03/2023|0.02|0.023|156400000|156400000|1.3200000524521|1
2023-05-28 22:09:37|10718|943501|1622|4.72B|4720000000|1.33|2068348|-32.14|5|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1|2017-09-25|15/06/2017|0.09||3010000000||3.8399999141693|1
2023-05-28 22:09:42|10719|1089235|226950|271.11B|271110000000|19740|95137|-13.42|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2023-05-28 22:09:47|10720|1169005|INDG|71.73B|71730000000|1,507.40|150642|-4.44|12|2023-05-29|15/03/2023||9.50||3280000000|1507.4000244141|1|2023-03-01|15/12/2022|5.5|5.81|2810000000|2850000000|998.29998779297|1
2023-05-28 22:09:53|10721|13204|GISS|3.78B|3780000000|2.034|7785701|7.82|37|2023-08-01|15/06/2023|||||2.0339999198914|1|2023-05-29|15/03/2023|0.05|0.0529|836600000|817960000|2.0339999198914|1
2023-05-28 22:09:59|10722|959123|NEMAKA|12.77B|12770000000|4.18|4825969|-7.52|31|2023-07-19|15/06/2023||0.2918|||4.1799998283386|1|2023-04-25|15/03/2023|0.205|0.205|22670000000|22670000000|4.4000000953674|1
2023-05-28 22:10:05|10723|19601|ULKER|10.44B|10440000000|30.52|7506276|96.27|40|2023-08-10|15/06/2023||0.7||7490000000|30.520000457764|1|2023-05-29|15/03/2023|2.62|0.54|10110000000|9610000000|30.520000457764|1
2023-05-28 22:10:10|10724|945158|PLMD|93.56B|93560000000|975.2|79866|43.46|28|2023-08-03|15/06/2023|||||975.20001220703|1|2023-05-09|15/03/2023|6.1|5.8|3070000000|3090000000|978.84997558594|1
2023-05-28 22:10:16|10725|946714|JCHA|28.27B|28270000000|1035|24960|-40.95|28|2023-08-10|15/06/2023||||6854000000|1039.9000244141|1|2023-05-23|15/03/2023|0.49|7.15|5480000000|7700000000|1103.1500244141|1
2023-05-28 22:10:21|10726|19528|OTKAR|18.94B|18940000000|157.8|456702|86.52|30|2023-07-28|15/06/2023|||||157.80000305176|1|2023-04-27|15/03/2023|-21.45||2540000000|2390000000|899.80003356935|0.2
2023-05-28 22:10:26|10727|1162796|EBON|38.18M|38180000|6.090|26034|-73.42|2|2023-04-28|15/12/2022|-5.53||7270000||5.7800002098083|1|2022-11-17|15/06/2022|-0.05||25060000||0.0041988129431841|2022-11-22
2023-05-28 22:10:32|10728|102564|KSL|14.99B|14990000000|3.4|4835352|-12.82|27|2023-06-08|15/04/2023|||||3.4000000953674|1|2023-03-13|15/01/2023|0.12||3730000000||3.539999961853|1
2023-05-28 22:10:37|10729|18120|EPLI|59.63B|59630000000|188.15|867893|14.94|28|2023-07-27|15/06/2023||||9027000000|187.39999389648|1|2023-05-19|15/03/2023|2.7|1.7|9690000000|9690000000|191.39999389648|1
2023-05-28 22:10:42|10730|1062260|284740|561.68B|561680000000|25,050|22020|-20.85|24|2023-08-15|15/06/2023|||||25050|1|2023-05-15|15/03/2023|||||25300|1
2023-05-28 22:10:47|10731|43968|057050|552.93B|552930000000|48300|10712|-16.87|34|2023-08-15|15/06/2023||||283000000000|48300|1|2023-05-15|15/03/2023|3481.62||494400000000|579400000000|50300|1
2023-05-28 22:10:54|10732|43736|006060|180.9B|180900000000|3,640|283574|-33.58|28|2023-08-16|15/06/2023|||||3640|1|2023-05-29|15/03/2023|5.25||365900000000||3640|1
2023-05-28 22:11:01|10733|18622|BRPR3|674.24M|674240000|58.07|122953|-76.85|40|2023-08-03|15/06/2023||0.1867|||58.069999694824|1|2023-05-04|15/03/2023|-3.77|0.2287|31070000||63.869998931885|1
2023-05-28 22:11:07|10734|21090|SOL|178.31M|178310000|3.400|332988|-30.04|38|2023-09-07|15/06/2023||0.0975||42200000|3.4000000953674|1|2023-05-31|15/03/2023||0.02||26970000|3.4000000953674|1
2023-05-28 22:11:12|10735|103052|1444|9.84B|9840000000|10.4|2689141|-4.15|26|2023-05-31|15/03/2023|||||10.39999961853|1|2023-03-01|15/12/2022|-0.31||2330000000||10.64999961853|1
2023-05-28 22:11:17|10736|1010624|1257|2.89B|2890000000|1.4|588025|-31.03|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2023-05-28 22:11:22|10737|1166246|6988|2.06B|2060000000|0.87|13393133|-73.15|11|2023-05-31|15/03/2023|||||0.87000000476837|1|2023-03-31|15/12/2022|-0.18||2360000000||1.1100000143051|1
2023-05-28 22:11:28|10738|41639|UMWS|4.28B|4280000000|3.66|685230|9.91|39|2023-05-26|15/03/2023|0.115||4380000000||3.7200000286102|1|2023-02-27|15/12/2022|0.0905|0.1035|4380000000|2880000000|3.9000000953674|1
2023-05-28 22:11:33|10739|1030904|LOTT|2.6B|2600000000|1.14|827200|-39.91|26|2023-08-02|15/06/2023|||||1.1399999856949|1|2023-04-27|15/03/2023|-0.123||1970000000||1.3300000429153|1
2023-05-28 22:11:38|10740|1166438|6998|868.9M|868900000|1.73|105975|-41.75|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2023-05-28 22:11:43|10741|41672|BUAB|3.79B|3790000000|0.64|18556780|48.84|34|2023-05-25|15/03/2023|0.034|0.0338|544000000|544000000|0.63499999046326|1|2023-02-24|15/12/2022|0.036||605000000|605000000|0.5799999833107|1
2023-05-28 22:11:49|10742|43758|007460|310.73B|310730000000|1334|1782523|-75.23|26|2023-08-15|15/06/2023|||||1334|1|2023-05-15|15/03/2023|||||1263|1
2023-05-28 22:11:54|10743|41450|FORUS|364.29B|364290000000|1,409.40|49479.72|21.62|32|2023-08-24|15/06/2023|||||1409.4000244141|1|2023-06-05|15/03/2023|||||1409.4000244141|1
2023-05-28 22:12:01|10744|996172|PARD3|2.58B|2580000000|20.35|320425|2.26|27|2023-08-14|15/06/2023||0.27||566800000|20.35000038147|1|2023-05-10|15/03/2023||0.42||585090000|20.35000038147|1
2023-05-28 22:12:06|10745|100097|1234|4.86B|4860000000|4.06|435200|4.64|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2023-05-28 22:12:11|10746|103454|2905|13.29B|13290000000|15.2|353052|-21.45|25|2023-05-31|15/03/2023|||||15.199999809265|1|2023-03-30|15/12/2022|-3.91||41530000000||15.39999961853|1
2023-05-28 22:12:17|10747|102349|VLL|21.71B|21710000000|1.71|1595467|-28.75|29|2023-08-14|15/06/2023||0.13||5640000000|1.710000038147|1|2023-05-15|15/03/2023|0.1034|0.10|4510000000|4512000000|1.7400000095367|1
2023-05-28 22:12:22|10748|1061947|ZEPP|69.58M|69580000|1.14|36917|-44.39|25|2023-08-21|15/06/2023||-0.1644||1070000000|1.1399999856949|1|2023-05-23|15/03/2023|-0.56|-0.73|600000000|861600000|1.3400000333786|1
2023-05-28 22:12:27|10749|103172|1905|26.52B|26520000000|24.4|15377441|30.48|28|2023-08-11|15/06/2023|||||24.39999961853|1|2023-05-15|15/03/2023|-0.16||5470000000||24.049999237061|1
2023-05-28 22:12:32|10750|1167072|2126|1.2B|1200000000|2.99|483992|-57.04|0||
2023-05-28 22:12:38|10751|13801|EUR|2.39B|2390000000|17.14|309052|50.48|39|2023-05-12|15/03/2023|-0.37||7590000000|7520000000|19.479999542236|1|2023-03-28|15/12/2022|0.5||8220000000|8019000000|13.609999656677|1
2023-05-28 22:12:43|10752|50114|OCEJ|7.54B|7540000000|6975|91407|26.57|17|2023-05-31|15/03/2023||248.00||4218000000|6975|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1
2023-05-28 22:12:49|10753|993741|DANHOS13|35.23B|35230000000|22.8|265676|-0.25|28|2023-07-20|15/06/2023||0.5474||1370000000|22.799999237061|1|2023-04-20|15/03/2023|0.5205|0.521|1450000000|1450000000|23.244495391846|1
2023-05-28 22:12:54|10754|990094|0120|11.38B|11380000000|1.3|730632|11.11|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2023-05-28 22:12:58|10755|943437|0337|1.25B|1250000000|0.45|1087076|-71.15|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2023-05-28 22:13:03|10756|942338|0095|7.39B|7390000000|1.45|6692793|76.83|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2023-05-28 22:13:08|10757|103222|2231|23B|23000000000|171.5|1411235|26.19|28|2023-08-30|15/06/2023||1.22||1210000000|171.5|1|2023-05-31|15/03/2023|1.18|1.08|1240000000|1150000000|171.5|1
2023-05-28 22:13:14|10758|104193|HPWR|88.04B|88040000000|68.2|2171557|6.58|27|2023-05-29|15/03/2023|8.67|9.11|27230000000|22640000000|68.199996948242|1|2023-02-22|15/12/2022|10.3|9.83|25100000000|21570000000|66.650001525879|1
2023-05-28 22:13:19|10759|103180|2009|11.29B|11290000000|31.40|1855845|-6.96|28|2023-08-09|15/06/2023|||||31.39999961853|1|2023-05-29|15/03/2023|0.01||627700000||31.39999961853|1
2023-05-28 22:13:25|10760|1087961|FINO|137.14B|137140000000|4474.85|3874|9.17|22|2023-05-31|15/03/2023||44.1||6460000000|4474.8500976562|1|2023-03-01|15/12/2022|34.6|34.74|7600000000|8010000000|4624.9501953125|1
2023-05-28 22:13:30|10761|1094001|298040|738.42B|738420000000|79,300|91487|33.73|22|2023-08-11|15/06/2023||3522||1037930000000|79300|1|2023-05-29|15/03/2023|-1662.56|366.60|846500000000|701570000000|79300|1
2023-05-28 22:13:36|10762|39840|SPJT|15.75B|15750000000|26.17|1120371|-46.7|28|2023-08-11|15/06/2023|||||26.170000076294|1|2023-05-31|15/03/2023||||20320000000|26.170000076294|1
2023-05-28 22:13:41|10763|43431|003240|553.79B|553790000000|658000|867|-32.23|35|2023-08-11|15/06/2023|||||658000|1|2023-05-15|15/03/2023|39961.02||588200000000||692000|1
2023-05-28 22:13:47|10764|1008701|265520|315.42B|315420000000|21,000|92817|-3.23|27|2023-08-15|15/06/2023||695.69||130000000000|21000|1|2023-05-15|15/03/2023|392.02|392.02|94000000000|95000000000|19340|1
2023-05-28 22:13:52|10765|943463|0818|2B|2000000000|0.73|2461552|-24.74|15|2023-03-22|15/12/2022|-0.07||1690000000||0.77999997138977|1|2022-08-11|15/06/2022|0.2||1740000000||0.9200000166893|1
2023-05-28 22:13:57|10766|1055339|SMU|811.29B|811290000000|140.77|4737954|36.67|26|2023-05-31|15/03/2023|3.85|3.82|704200000000|695320000000|140.77000427246|1|2023-03-01|15/12/2022|5.41||765990000000||136.10000610352|1
2023-05-28 22:14:02|10767|1163127|6968|535.19M|535190000|0.33|17768299|-92.38|0||
2023-05-28 22:14:08|10768|50517|TUPY3|3.76B|3760000000|26.12|780148|15.93|33|2023-08-02|15/06/2023||1.3||3250000000|26.120000839233|1|2023-05-10|15/03/2023|1.01|0.9|2800000000|2810000000|22.700000762939|1
2023-05-28 22:14:13|10769|101605|TINS|6.55T|6550000000000|880|9350602|-50.28|27|2023-05-03|15/03/2023|6.75||2171300000000||1005|1|2023-03-16|15/12/2022|-14.05||2322600000000||1040|1
2023-05-28 22:14:19|10770|104160|FAUF|129.16B|129160000000|101.74|561702|-11.18|28|2023-07-31|15/06/2023||4||29170000000|101.73999786377|1|2023-05-29|15/03/2023|6.55|6.11|39690000000|38140000000|101.73999786377|1
2023-05-28 22:14:24|10771|1009367|TEND3|805.09M|805090000|7.95|4637474|52.59|26|2023-08-02|15/06/2023||-0.4831||629810000|7.9499998092651|1|2023-05-03|15/03/2023|-0.4051|-0.3657|651200000|640420000|5.8800001144409|1
2023-05-28 22:14:29|10772|43938|033180|84.29B|84290000000|442|2650845|-77.84|26|2023-08-15|15/06/2023|||||442|1|2023-05-15|15/03/2023|||||442|1
2023-05-28 22:14:34|10773|18441|TVEB|58.72B|58720000000|34.25|7246541|-12.96|28|2023-07-18|15/06/2023|||||34.25|1|2023-04-17|15/03/2023|0.2|0.8|14050000000|14960000000|30.200000762939|1
2023-05-28 22:14:38|10774|1084940|1773|4.63B|4630000000|2.15|1990987|258.33|0||
2023-05-28 22:14:44|10775|986127|ADEN|30.63B|30630000000|271|71502|-5.56|27|2023-05-31|15/03/2023|2.87||1390000000|1500000000|273.95001220703|1|2023-02-06|15/12/2022|2||1420000000|1420000000|270.89999389648|1
2023-05-28 22:14:48|10776|1169404|ESPA3|524.06M|524060000|1.45|3048397|-54.39|15|2023-08-14|15/06/2023||-0.01||266710000|1.4500000476837|1|2023-05-15|15/03/2023|0.03|0.01|267400000|267200000|1.4199999570847|1
2023-05-28 22:14:54|10777|979287|036810|467.38B|467380000000|23,850|275162|25.2|26|2023-08-15|15/06/2023|||||23850|1|2023-05-15|15/03/2023|-212.73||47050000000||22200|1
2023-05-28 22:15:00|10778|41438|ECL|757.35B|757350000000|719.02|1056799.68|86.2|33|2023-08-02|15/06/2023||0.01|||719.02001953125|1|2023-04-26|15/03/2023|0.02|0.0187|588000000|539850000|575|1
2023-05-28 22:15:14|10779|18718|LEVE3|5.33B|5330000000|41.55|346342|62.43|37|2023-08-09|15/06/2023|||||41.549999237061|1|2023-05-10|15/03/2023|1.45||1020000000|1034000000|30.75|1
2023-05-28 22:15:20|10780|950198|ATAI|306.73M|306730000|0.255|15173572|-27.14|25|2023-05-31|15/03/2023|||||0.25499999523163|1|2023-03-01|15/12/2022|-0.122|-0.122|191000000|191000000|0.31999999284744|1
2023-05-28 22:15:24|10781|1162593|GTH|79.66M|79660000|0.87|25397|-39.99|8|2022-03-24|15/12/2021||-0.0409||142460000|2.920000076294|1|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|9.6000003814697|1
2023-05-28 22:15:30|10782|103384|2547|8.11B|8110000000|9.21|836781|-2.85|25|2023-05-12|15/03/2023|||||9.2700004577637|1|2023-03-01|15/12/2022|0.04||1720000000||9.6099996566772|1
2023-05-28 22:15:37|10783|41676|SAEN|559.01M|559010000|0.035|29404210|-56.25|27|2023-06-28|15/04/2023||||1471000000|0.03500000014901|1|2023-03-30|15/01/2023|-0.1125||1220000000|453100000|0.03999999910593|1
2023-05-28 22:15:42|10784|979957|138080|162.9B|162900000000|15,500|47866|-44.54|28|2023-08-11|15/06/2023||||27200000000|15500|1|2023-05-15|15/03/2023|-170|-170|18500000000|18500000000|16290|1
2023-05-28 22:15:47|10785|19526|NUHCM|16.61B|16610000000|110.6|514914|109.01|26|2023-08-11|15/06/2023|||||110.59999847412|1|2023-05-29|15/03/2023|2.8||2230000000||110.59999847412|1
2023-05-28 22:15:53|10786|18763|ENAT3|3.21B|3210000000|12.17|1653455|-44.15|40|2023-08-03|15/06/2023||0.5589||772290000|12.170000076294|1|2023-05-10|15/03/2023|0.45|0.2414|478050000|472020000|12.420000076294|1
2023-05-28 22:16:00|10787|1050111|BEST|51.6M|51600000|2.6200|38298|-45.42|25|2023-06-07|15/03/2023|||||2.6199998855591|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|0.65030002593995|4
2023-05-28 22:16:06|10788|946388|0698|915.15M|915150000|0.094|4920109|-30.37|28|2023-05-29|15/03/2023|||||0.09399999678135|1|2023-03-28|15/12/2022|0.04||3290000000|4022000000|0.11100000143051|1
2023-05-28 22:16:12|10789|1073018|018250|593.65B|593650000000|22650|130071|31.3|25|2023-08-11|15/06/2023||||159300000000|22650|1|2023-05-15|15/03/2023|629.53||157100000000|157100000000|22550|1
2023-05-28 22:16:18|10790|43373|097230|309.34B|309340000000|3,715|52151|-49.87|39|2023-08-15|15/06/2023|||||3715|1|2023-05-15|15/03/2023|||||3685|1
2023-05-28 22:16:24|10791|18589|ABCB4|3.78B|3780000000|17.05|843808|3.05|33|2023-08-11|15/06/2023||0.8734||692420000|17.049999237061|1|2023-05-09|15/03/2023|0.86|0.8369|625600000|669250000|17.260000228882|1
2023-05-28 22:16:29|10792|949930|AFHJ|6.8B|6800000000|550|485059|31.89|15|2023-06-05|15/03/2023|||||550|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2023-05-28 22:16:35|10793|104278|PSO|47.61B|47610000000|121|648724|-25.11|28|2023-08-15|15/06/2023||40.20||828768000000|121|1|2023-05-29|15/03/2023|27.57|32.45|827100000000|799720000000|121|1
2023-05-28 22:16:41|10794|41482|RIPLEY|291.12B|291120000000|150.37|2919848.73|-2.99|35|2023-05-29|15/03/2023|||||150.36999511719|1|2023-03-31|15/12/2022|10.19||586000000000||163.69000244141|1
2023-05-28 22:16:46|10795|1054970|2858|5.09B|5090000000|0.78|4880567|4|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2023-05-28 22:16:51|10796|1089260|1672|2.46B|2460000000|2.26|1228018|-40.21|5|2023-05-31|15/03/2023|||||2.2599999904633|1|2023-03-19|15/12/2022|0.0446|0.0446|240120000|240120000|2.9500000476837|1
2023-05-28 22:16:56|10797|1156250|3718|1.78B|1780000000|0.5|987933|-36.71|10|2023-03-29|15/12/2022|0.03||2550000000||0.56000000238419|1|2022-08-26|15/06/2022|0.04||2390000000||0.69999998807907|1
2023-05-28 22:17:02|10798|42626|AGNr|839.46M|839460000|9.31|82628|78.69|38|2023-05-29|15/03/2023|||||9.3100004196167|1|2023-03-23|15/12/2022|1.49||317300000||7.0799999237061|1
2023-05-28 22:17:07|10799|43647|003060|270.96B|270960000000|407|2585396|-39.07|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2023-05-28 22:17:13|10800|19612|VESTL|13.46B|13460000000|40.12|5270096|57.95|32|2023-08-07|15/06/2023|||||40.119998931885|1|2023-06-06|15/03/2023|-0.19||16920000000||40.119998931885|1
2023-05-28 22:17:18|10801|103604|4414|2.39B|2390000000|2.92|29216438|-41.37|25|2023-07-14|15/03/2023|||||2.920000076294|1|2023-06-20|15/12/2022|||||2.920000076294|1
2023-05-28 22:17:24|10802|102359|CEB|25.36B|25360000000|41|147365|-12.21|33|2023-08-09|15/06/2023|||||41|1|2023-05-05|15/03/2023|0.97||20880000000||41|1
2023-05-28 22:17:30|10803|18093|DCBA|35.84B|35840000000|115|1248535|39.06|31|2023-07-17|15/06/2023||2.45||4458000000|115|1|2023-05-05|15/03/2023|4.57|4.1|6080000000|5950000000|111.65000152588|1
2023-05-28 22:17:35|10804|958338|GUAR3|2.38B|2380000000|4.76|2211429|-47.76|28|2023-08-09|15/06/2023|||||4.7600002288818|1|2023-05-10|15/03/2023|-0.35||1810000000|1830000000|4.4699997901917|1
2023-05-28 22:17:41|10805|50555|TABK|46.62B|46620000000|16,980.00|435|-4.71|33|2023-05-31|15/03/2023|||||16980|1|2023-03-28|15/12/2022|658.22||11140000000||17660|1
2023-05-28 22:17:46|10806|41613|MYRS|1.36B|1360000000|0.305|8488828|-11.59|29|2023-05-31|15/03/2023|||||0.30500000715256|1|2023-02-20|15/12/2022|0.003|0.003|833900000|833900000|0.31999999284744|1
2023-05-28 22:17:51|10807|1084284|245620|139.42B|139420000000|1658|1883810|-54.2|26|2023-08-11|15/06/2023|||||1658|1|2023-05-15|15/03/2023|||||1644|1
2023-05-28 22:17:57|10808|12874|ETEL|41.38B|41380000000|24.24|1857802|50.58|40|2023-08-10|15/06/2023|||||24.239999771118|1|2023-05-30|15/03/2023||||11320000000|24.239999771118|1
2023-05-28 22:18:02|10809|104342|TRGP|49.19B|49190000000|90.60|2177257|11.36|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2023-05-28 22:18:07|10810|987135|3301|521.86M|521860000|0.31|2250669|-84.8|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2023-05-28 22:18:13|10811|18411|SPTL|67.63B|67630000000|358.5|52628|-3.93|28|2023-07-28|15/06/2023|||||360.35000610352|1|2023-04-26|15/03/2023|17||13870000000|12630000000|377.5|1
2023-05-28 22:18:18|10812|1008762|SOS|25.46M|25460000|3.99|47099|-77.85|27|2023-08-17|15/06/2023|||||3.9900000095367|1|2023-06-16|15/03/2023|||||3.9900000095367|1
2023-05-28 22:18:24|10813|103014|1309|7.93B|7930000000|19.95|654669|-30.73|28|2023-08-30|15/06/2023||0.0825||4070000000|19.950000762939|1|2023-05-31|15/03/2023|-0.18|-0.0075|3580000000|3670000000|19.950000762939|1
2023-05-28 22:18:30|10814|39923|VAKR|18.29B|18290000000|17.2|11686530|-38.57|27|2023-07-31|15/06/2023|||||17.25|1|2023-05-30|15/03/2023|||||17.25|1
2023-05-28 22:18:36|10815|955728|AGUA|13.42B|13420000000|28.5|212432|4.09|27|2023-07-26|15/06/2023|||||28.5|1|2023-04-26|15/03/2023|0.08||2750000000|2760000000|25.705150604248|1
2023-05-28 22:18:41|10816|40580|CIRA|6.53B|6530000000|11.2|853670|-9.09|26|2023-07-20|15/05/2023|||||11.199999809265|1|2023-05-03|15/02/2023|0.19||672700000||9.6800003051758|1
2023-05-28 22:18:45|10817|1163132|9979|13.73B|13730000000|6.83|2536209|22.4|0||
2023-05-28 22:18:50|10818|103301|2421|21.2B|21200000000|84.5|8645011|125.94|28|2023-08-10|15/06/2023||1.3||3400000000|84.5|1|2023-05-29|15/03/2023|1.1|1.1|3080000000|3080000000|84.5|1
2023-05-28 22:18:55|10819|1123318|3316|5.53B|5530000000|20|205358|-15.79|0||
2023-05-28 22:19:00|10820|50161|ZEDJ|2.7B|2700000000|175|680846|-2.54|18|2023-04-11|15/02/2023|0.01||2000000||174|1|2022-10-04|15/08/2022|||9000000||178.61540222168|1
2023-05-28 22:19:05|10821|1116249|LOGG3|2.1B|2100000000|21|435695|-10.68|24|2023-07-26|15/06/2023||-0.03||66040000|21|1|2023-04-26|15/03/2023|0.24|0.28|67010000|67060000|15.569999694824|1
2023-05-28 22:19:10|10822|969126|SAPR4|6.24B|6240000000|4.17|2191465|5.42|27|2023-08-10|15/06/2023||0.1492||1490000000|4.1700000762939|1|2023-05-11|15/03/2023|0.1694|0.212|1450000000|1480000000|3.9500000476837|1
2023-05-28 22:19:16|10823|43621|002320|288.95B|288950000000|19,970|23841|-34.52|27|2023-08-16|15/06/2023||73.00|||19970|1|2023-05-29|15/03/2023|-110.75|73.00|675100000000||19970|1
2023-05-28 22:19:21|10824|12880|OCDI|6.06B|6060000000|16.99|91382|47.47|40|2023-08-16|15/06/2023|||||17|1|2023-06-19|15/03/2023|0.53||1500000000||17|1
2023-05-28 22:19:27|10825|980046|206640|257.02B|257020000000|11700|254720|-15.83|28|2023-08-11|15/06/2023|||||11700|1|2023-05-15|15/03/2023|252.69||29480000000||11520|1
2023-05-28 22:19:32|10826|979843|102710|321.48B|321480000000|22500|94279|-33.82|28|2023-08-15|15/06/2023|||||22500|1|2023-05-15|15/03/2023|||||20500|1
2023-05-28 22:19:37|10827|959035|0686|4.44B|4440000000|0.198|1581436|-19.18|5|2018-04-13|15/12/2017|-0.01||832000000||0.88999998569489|1|2017-09-18|15/06/2017|0.03||690000000||1.1000000238419|1
2023-05-28 22:19:43|10828|1084939|3700|1.67B|1670000000|0.86|6648733|-27.73|22|2023-08-21|15/06/2023|||||0.86000001430511|1|2023-05-31|15/03/2023|||||0.86000001430511|1
2023-05-28 22:19:48|10829|1165887|HBSA3|2.47B|2470000000|3.25|5065058|0|17|2023-08-14|15/06/2023|||||3.25|1|2023-05-11|15/03/2023|0.03||473600000|473800000|2.6900000572205|1
2023-05-28 22:19:55|10830|39880|KVRI|28.71B|28710000000|516|61491|-8.21|33|2023-08-09|15/06/2023||||7252000000|513.45001220703|1|2023-05-23|15/03/2023|-2.3|-3.7|737000000|737000000|513.70001220703|1
2023-05-28 22:20:00|10831|40604|JUFO|11.65B|11650000000|12.37|773752|42.09|39|2023-05-31|15/03/2023|||||12.369999885559|1|2023-03-01|15/12/2022|0.17||3200000000|2848000000|10.670000076294|1
2023-05-28 22:20:07|10832|41699|MAHS|1.42B|1420000000|0.585|1985000|-10.69|39|2023-06-01|15/03/2023|||||0.58499997854233|1|2023-02-28|15/12/2022|0.0193|0.0193|670900000|670900000|0.60000002384186|1
2023-05-28 22:20:13|10833|943447|0564|23.35B|23350000000|8.14|1092126|-1.33|32|2023-08-31|15/06/2023||0.6163|||8.1400003433228|1|2023-04-26|15/03/2023|0.5023|0.5364|10450000000||8.5600004196167|1
2023-05-28 22:20:19|10834|979807|097780|75.84B|75840000000|1209|396468|-64.28|28|2023-08-15|15/06/2023|||||1209|1|2023-05-29|15/03/2023|-73.84||56310000000||1209|1
2023-05-28 22:20:24|10835|940988|027410|396.23B|396230000000|4,140|127090|-18.82|28|2023-08-10|15/06/2023||||119000000000|4140|1|2023-05-15|15/03/2023|133.28||99190000000|108000000000|4125|1
2023-05-28 22:20:31|10836|19591|TSKB|10.56B|10560000000|3.77|68238736|86.63|40|2023-08-02|15/06/2023|||||3.7699999809265|1|2023-05-03|15/03/2023|0.5||6700000000||3.8900001049042|1
2023-05-28 22:20:36|10837|1166931|348210|668.09B|668090000000|67,100|98379|0.15|16|2023-08-09|15/06/2023||1559||37000000000|67100|1|2023-05-15|15/03/2023|715|1077|19000000000|20500000000|59900|1
2023-05-28 22:20:40|10838|1166929|6989|2.94B|2940000000|2.41|1242936|-34.69|0||
2023-05-28 22:20:45|10839|18012|ASTR|80.27B|80270000000|3209.1|4971|8.58|25|2023-05-29|15/03/2023|||||3209.3999023438|1|2023-02-08|15/12/2022|11.72||2500000000||3241.8999023438|1
2023-05-28 22:20:51|10840|41487|SECURITY|766.79B|766790000000|191.92|1397293.67|44.49|27|2023-02-23|15/12/2022|7.56||648200000000||180.91999816895|1|2022-11-18|15/09/2022|8.31||786200000000||155.83999633789|1
2023-05-28 22:20:55|10841|943503|1628|1.49B|1490000000|0.23|2224157|-47.13|6|2023-03-31|15/12/2022||0.03||13410000000|0.28000000119209|1|2018-04-26|15/12/2017|0.48||14450000000||17.245078081255|0.32125108020676
2023-05-28 22:21:01|10842|43796|009410|155.76B|155760000000|4005|280787|-52.32|26|2023-08-15|15/06/2023||147.96||772340000000|4005|1|2023-05-15|15/03/2023|||||4030|1
2023-05-28 22:21:06|10843|950526|VELE|1.81B|1810000000|0.22|50737144|83.33|28|2023-05-25|15/03/2023|0.002|0.002|287300000|287300000|0.25499999523163|1|2023-02-27|15/12/2022|-0.003||243100000||0.27500000596046|1
2023-05-28 22:21:11|10844|1123319|3662|1.35B|1350000000|1.86|12138570|0|0||
2023-05-28 22:21:16|10845|947347|ADRG|41.42B|41420000000|448|1033156|8.57|28|2023-07-27|15/06/2023||||7029000000|447.29998779297|1|2023-04-29|15/03/2023|6.05||7420000000|7420000000|420.85000610352|1
2023-05-28 22:21:21|10846|103600|4142|15.91B|15910000000|37.75|2324074|7.86|28|2023-08-30|15/06/2023||0.09||688000000|37.75|1|2023-05-31|15/03/2023||-0.72||108000000|37.75|1
2023-05-28 22:21:26|10847|103673|6120|6.82B|6820000000|10.25|1376603|-1.91|26|2023-08-03|15/06/2023|||||10.25|1|2023-05-29|15/03/2023|-0.46||3260000000||10.25|1
2023-05-28 22:21:32|10848|1141282|0382|2.67B|2670000000|2.38|840776|15.16|10|2023-08-02|15/05/2023|||||2.3800001144409|1|2023-04-26|15/02/2023|||||2.7000000476837|1
2023-05-28 22:21:38|10849|980039|200230|118.27B|118270000000|1,089|765737|-43.28|26|2023-08-16|15/06/2023|||||1089|1|2023-05-15|15/03/2023|||||1069|1
2023-05-28 22:21:42|10850|1155548|216080|361B|361000000000|20250|65203|19.82|18|2023-08-15|15/06/2023|||||20250|1|2023-05-15|15/03/2023|||13400000000||21100|1
2023-05-28 22:21:48|10851|990865|2198|1.84B|1840000000|1.55|718112|11.51|15|2023-05-29|15/03/2023|||||1.5499999523163|1|2023-03-28|15/12/2022|||||1.6799999475479|1
2023-05-28 22:21:53|10852|43451|001430|860.69B|860690000000|24000|282131|37.14|38|2023-08-15|15/06/2023||948.00||1132700000000|24000|1|2023-05-15|15/03/2023|1597|799.00|1127300000000|1126100000000|23200|1
2023-05-28 22:21:59|10853|43771|008350|377.94B|377940000000|2,865|6008575|5.91|26|2023-08-15|15/06/2023|||||2865|1|2023-05-15|15/03/2023|||||3015|1
2023-05-28 22:22:04|10854|13881|1133|5.14B|5140000000|3.01|1795223|52.02|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2023-05-28 22:22:10|10855|104279|PKOL|120.87B|120870000000|426.99|200487|9.96|31|2023-05-29|15/03/2023|57.76|41.81|16290000000|15210000000|426.98999023438|1|2023-01-26|15/12/2022|20.99|24.52|14020000000|14750000000|404.79000854492|1
2023-05-28 22:22:15|10856|990824|1858|12.08B|12080000000|15.72|497634|85.82|15|2023-04-27|15/03/2023|0.15||246360000||20.60000038147|1|2023-03-30|15/12/2022|||442000000||19.520000457764|1
2023-05-28 22:22:25|10857|1082137|1763|5.37B|5370000000|16.80|155567|-13.31|0||
2023-05-28 22:22:30|10858|1142512|SPAD|45.26B|45260000000|639|87985|66.06|20|2023-08-14|15/06/2023|||||637.54998779297|1|2023-05-31|15/03/2023|14.83||4980000000|3330000000|637.54998779297|1
2023-05-28 22:22:35|10859|50178|AIPJ|8.19B|8190000000|5103|49252|-2.24|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2023-05-28 22:22:40|10860|104312|SEAR|16.94B|16940000000|43.25|1084742|-48.22|26|2023-05-31|15/03/2023|0.53||9570000000|8178000000|43.25|1|2023-03-01|15/12/2022|0.93|0.93|8640000000|8640000000|54.459999084473|1
2023-05-28 22:22:45|10861|969068|0951|1.78B|1780000000|1.610|569404|-5.29|16|2023-08-21|15/06/2023|||||1.6100000143051|1|2023-05-31|15/03/2023|||||1.6100000143051|1
2023-05-28 22:22:49|10862|1163137|1981|2.09B|2090000000|1.36|1353667|39.85|0||
2023-05-28 22:22:54|10863|987126|1317|1.06B|1060000000|0.35|1574000|-1.41|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2023-05-28 22:22:59|10864|990782|1558|5.88B|5880000000|6.68|1862364|35.5|16|2023-08-25|15/06/2023|||||6.6799998283386|1|2023-05-31|15/03/2023|||||6.6799998283386|1
2023-05-28 22:23:02|10865|1088101|||||||20|2023-05-31|15/03/2023|1.05||3810000000|4040000000|360.70001220703|1|2023-02-09|15/12/2022|0.1|-0.2667|3950000000|3950000000|392.25|1
2023-05-28 22:23:08|10866|1093919|089970|274.89B|274890000000|12890|76023|-33.73|24|2023-08-11|15/06/2023|||||12890|1|2023-05-15|15/03/2023|89.15||11010000000||11270|1
2023-05-28 22:23:12|10867|1123794|1797|24.18B|24180000000|23.85|12639779|601.47|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2023-05-28 22:23:17|10868|1096066|YI|213.34M|213340000|2.54|64547|32.29|20|2023-08-24|15/06/2023|||||2.539999961853|1|2023-05-29|15/03/2023|||||2.539999961853|1
2023-05-28 22:23:23|10869|989512|084110|252.92B|252920000000|20650|16898|-17.73|27|2023-08-15|15/06/2023|||||20650|1|2023-05-15|15/03/2023|||||19840|1
2023-05-28 22:23:27|10870|1156020|9911|1.68B|1680000000|1.42|2074687|-42.74|0||
2023-05-28 22:23:33|10871|1011879|267980|349.92B|349920000000|48700|9944|-26.77|27|2023-08-15|15/06/2023||||435800000000|48700|1|2023-05-15|15/03/2023|||421700000000|421700000000|47850|1
2023-05-28 22:23:38|10872|969082|1970|2.06B|2060000000|6.07|177985|-30.39|21|2023-07-26|15/06/2023|||||6.0700001716614|1|2023-05-29|15/03/2023|||||6.0700001716614|1
2023-05-28 22:23:44|10873|18803|TRIS3|863.21M|863210000|4.74|931142|19.1|29|2023-08-10|15/06/2023|||||4.7399997711182|1|2023-05-11|15/03/2023|0.15|0.14|210050000|219530000|3.7799999713898|1
2023-05-28 22:23:50|10874|27071|AXTELCPO|2.92B|2920000000|1.03|1904510|-36.81|39|2023-07-19|15/06/2023||-0.0257|||1.0299999713898|1|2023-04-25|15/03/2023|-0.0421|0.0589|2680000000|2670000000|1.4299999475479|1
2023-05-28 22:23:55|10875|1129394|SY|223.99M|223990000|2.21|355763|87.29|13|2023-05-22|15/03/2023|-0.12|-0.17|310000000|307000000|2.4800000190735|1|2023-03-21|15/12/2022|0.29|0.02|325100000|318000000|1.6500999927521|1
2023-05-28 22:24:00|10876|104245|MILM|64.45B|64450000000|504|39887|-21.37|25|2023-05-31|15/03/2023|12.51|3.20|17390000000||504|1|2023-03-01|15/12/2022|1.98|1.98|5700000000|5700000000|561.99999694825|0.90909090909091
2023-05-28 22:24:06|10877|942603|DD|16.95B|16950000000|7.230|180332|-9.17|24|2023-04-19|15/12/2022|2.07||6580000000||6.5999999046326|1|2022-11-15|15/09/2022|0.3||5640000000||6.9400000572205|1
2023-05-28 22:24:11|10878|100084|1098|2.19B|2190000000|2.92|164942|-51.82|15|2023-03-21|15/12/2022|-0.78||12180000000||3.539999961853|1|2022-08-24|15/06/2022|0.11||4970000000||4.5100002288818|1
2023-05-28 22:24:17|10879|32312|BBAR|1.9B|1900000000|4.400|643129|40.13|41|2023-08-23|15/06/2023||0.37|||4.4000000953674|1|2023-05-23|15/03/2023||0.27|||4.2300000190735|1
2023-05-28 22:24:22|10880|104099|BAFL|46.65B|46650000000|29.5|1622258|-13.24|28|2023-08-25|15/06/2023|||||29.5|1|2023-05-29|15/03/2023|6.08|5.9|82330000000|28163000000|29.5|1
2023-05-28 22:24:27|10881|1153100|CEAB3|1.38B|1380000000|4.51|5030200|34.63|20|2023-08-10|15/06/2023|||||4.5100002288818|1|2023-05-11|15/03/2023|-0.41||1240000000|1240000000|3.6800000667572|1
2023-05-28 22:24:33|10882|18468|WCKH|24.81B|24810000000|172.20|663190|-35.7|29|2023-08-04|15/06/2023|||||172.19999694824|1|2023-05-26|15/03/2023|||||171.64999389648|1
2023-05-28 22:24:38|10883|103362|2505|7.09B|7090000000|18.65|252481|-9.9|26|2023-08-09|15/06/2023|||||18.64999961853|1|2023-05-29|15/03/2023|0.23||263300000||18.64999961853|1
2023-05-28 22:24:42|10884|1152996|6820|2.2B|2200000000|1.01|191433|-10.32|0||
2023-05-28 22:24:48|10885|41455|IAM|641.89B|641890000000|641.89|907661.87|63.61|34|2023-08-30|15/06/2023||12.92|||641.89001464844|1|2023-05-31|15/03/2023||16.38|||641.89001464844|1
2023-05-28 22:24:54|10886|1142470|263050|185.65B|185650000000|5,050|314400|-40.12|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2023-05-28 22:24:59|10887|979941|131370|206.27B|206270000000|3,960|114509|-25.98|26|2023-08-16|15/06/2023|||||3960|1|2023-05-15|15/03/2023|||||3970|1
2023-05-28 22:25:06|10888|1012193|3228|11.08B|11080000000|163.50|954|-56.22|25|2023-05-31|15/03/2023|||||163.5|1|2023-03-01|15/12/2022|-0.41||67420000||195.5|1
2023-05-28 22:25:11|10889|943507|1681|3.79B|3790000000|4.81|846364|18.18|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2023-05-28 22:25:15|10890|1137418|1935|1.71B|1710000000|1.070|1503857|-68.99|0||
2023-05-28 22:25:20|10891|979859|108230|325.4B|325400000000|9,030|284768|15.03|26|2023-08-15|15/06/2023|||||9030|1|2023-05-15|15/03/2023|||||9000|1
2023-05-28 22:25:26|10892|12883|PHDC|5.7B|5700000000|1.9|11063960|59.97|32|2023-06-13|15/03/2023||||2466000000|1.8999999761581|1|2023-02-28|15/12/2022|0.11||4040000000|2465000000|2.0499999523163|1
2023-05-28 22:25:31|10893|1166723|SEQL3|206.83M|206830000|1.47|7091404|-83.39|16|2023-08-09|15/06/2023|||||1.4700000286102|1|2023-05-10|15/03/2023|-0.6||302000000|372000000|1.539999961853|1
2023-05-28 22:25:37|10894|103579|3653|81.78B|81780000000|598|1764100|79.04|26|2023-08-09|15/06/2023||4.99||3430000000|598|1|2023-05-29|15/03/2023|3.49|4.33|2820000000|3180000000|598|1
2023-05-28 22:25:42|10895|41458|ILC|510.11B|510110000000|5101.1|42446.14|66.35|26|2023-05-30|15/03/2023|||||5101.1000976562|1|2023-03-28|15/12/2022|634.52||494600000000||4053.1999511719|1
2023-05-28 22:25:46|10896|1173361|9982|1.27B|1270000000|0.35|3695212|-69.3|0||
2023-05-28 22:25:53|10897|1096012|QTT|5.31M|5310000|0.1820|209046|-78.33|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2023-05-28 22:25:58|10898|996098|SERB|74.19M|74190000|0.02|102029648|-81.82|26|2023-05-29|15/03/2023|||||0.01999999955297|1|2023-03-07|15/12/2022|-0.02||105800000||0.01999999955297|1
2023-05-28 22:26:03|10899|1138458|3798|2.26B|2260000000|1.78|397924|43.08|0||
2023-05-28 22:26:07|10900|1153449|2163|1.64B|1640000000|3.36|167123|-65.36|0||
2023-05-28 22:26:12|10901|18676|EVEN3|1.36B|1360000000|6.59|1082405|22.04|38|2023-08-10|15/06/2023||0.2||583330000|6.5900001525879|1|2023-05-15|15/03/2023|0.26|0.13|624600000|578350000|5.4200000762939|1
2023-05-28 22:26:18|10902|950330|COMF|225.81M|225810000|0.390|2141631|-40.91|25|2023-05-22|15/04/2023|||||0.41999998688698|1|2023-02-23|15/01/2023|||||0.40999999642372|1
2023-05-28 22:26:22|10903|1088198|2048|612.17M|612170000|0.35|1218753|-47.76|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2023-05-28 22:26:27|10904|943464|0832|483.22M|483220000|0.16|1575757|-71.43|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2023-05-28 22:26:33|10905|950530|UTPS|6.41B|6410000000|15.46|264336|7.84|26|2023-07-31|15/06/2023|||||15.460000038147|1|2023-04-27|15/03/2023|0.27||460000000||16.45637512207|1
2023-05-28 22:26:38|10906|1169402|CSED3|1.19B|1190000000|3.25|582918|-14.02|12|2023-08-14|15/06/2023|||||3.25|1|2023-05-15|15/03/2023|0.03||531700000|521130000|2.8900001049042|1
2023-05-28 22:26:43|10907|40449|JANTS|7.94B|7940000000|89.95|591419|14.15|25|2023-05-02|15/03/2023|1.28||850600000||98.699996948242|1|2023-02-28|15/12/2022|3.12||894800000||107|1
2023-05-28 22:26:48|10908|986211|TKN|15.46B|15460000000|11.2|7240352|45.45|28|2023-08-10|15/06/2023|||||11.199999809265|1|2023-05-29|15/03/2023|0.12|0.09|1240000000|1094000000|11.199999809265|1
2023-05-28 22:26:53|10909|979344|042040|90.61B|90610000000|528|2364660|-27.57|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2023-05-28 22:26:59|10910|102060|MRCP|442.07M|442070000|41.52|7863|-33.65|26|2023-05-31|15/03/2023||||140200000|41.520000457764|1|2023-03-01|15/12/2022|1.82|1.82|140290000|140290000|45.150001525879|1
2023-05-28 22:27:04|10911|990855|2100|1.16B|1160000000|0.41|984054|-9.03|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2023-05-28 22:27:10|10912|100141|3382|3.57B|3570000000|0.580|1110679|-10.77|27|2023-04-27|15/03/2023|||||0.5799999833107|1|2023-03-28|15/12/2022|0.01||5900000000||0.60000002384186|1
2023-05-28 22:27:16|10913|12922|HELI|11.59B|11590000000|8.68|4405503|79.92|28|2023-05-29|15/03/2023||||227000000|8.6800003051758|1|2023-02-21|15/12/2022|||||9.710000038147|1
2023-05-28 22:27:21|10914|985129|COE|34.08M|34080000|6.28|7682|31.93|29|2023-04-26|15/03/2023|-0.01||5550000||5.4299998283386|1|2023-03-23|15/12/2022|-0.01|1.2|5050000|279400000|5.1100001335144|1
2023-05-28 22:27:26|10915|100107|1777|1.15B|1150000000|0.200|18409500|0|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2023-05-28 22:27:31|10916|12932|MNHD|6.93B|6930000000|3.3|9391518|81.38|30|2023-08-09|15/06/2023|||||3.2999999523163|1|2023-05-29|15/03/2023|||||3.2999999523163|1
2023-05-28 22:27:36|10917|990993|6828|2.11B|2110000000|0.093|4019523|-19.83|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2023-05-28 22:27:40|10918|1137421|1769|955.8M|955800000|1.72|7571480|286.52|0||
2023-05-28 22:27:45|10919|20547|AIU|37.82M|37820000|1.05|38459|-31.37|40|2023-08-15|15/05/2023|||||1.0499999523163|1|2023-05-03|15/02/2023|||||1.1499999761581|1
2023-05-28 22:27:51|10920|946364|1778|922.27M|922270000|0.62|1996000|0|5|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1|2017-09-25|15/06/2017|0.1||746600000||5.4000000953674|1
2023-05-28 22:27:56|10921|43827|011690|249.76B|249760000000|1395|3617082|-42.83|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2023-05-28 22:28:02|10922|12544|DSI|396.27M|396270000|0.37|21778196|0|30|2022-05-18|15/03/2022|||||0.37000000476837|1|2022-02-14|15/12/2021|-0.03||39460000||0.37000000476837|1
2023-05-28 22:28:06|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2023-05-28 22:28:12|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||1.25|1|2017-09-28|15/06/2017|-0.02||||1.25|1
2023-05-28 22:28:18|10925|102731|GLOBAL|91.53B|91530000000|18.3|13463079|-7.91|29|2023-07-28|15/06/2023||0.18|||18.299999237061|1|2023-05-01|15/03/2023|0.18|0.18|8930000000|8930000000|17.10000038147|1
2023-05-28 22:28:22|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|5|2018-04-30|15/03/2018|-0||316800||50|1|2018-02-03|15/12/2017|-0||534000||50|1
2023-05-28 22:28:24|10927|11171|||||||0||
2023-05-28 22:28:30|10928|958514|HPG|122.69T|1.2269E+14|21,050.0|18320255|-21.54|28|2023-07-28|15/06/2023|||||21100|1|2023-05-29|15/03/2023|68.36||26588800000000|26727000000000|21100|1
2023-05-28 22:28:34|10929|1097868|KAPq|||26.70|59643|-1.84}|0||
2023-05-28 22:28:39|10930|958739|VIC|192.94T|1.9294E+14|52,100|1789950|-33.21|26|2023-07-27|15/06/2023||988.93||66972440000000|52000|1|2023-05-31|15/03/2023|287|988.93|38963400000000|66972440000000|52000|1
2023-05-28 22:28:45|10931|50473|ROTLV|13.7B|13700000000|19.4|329242|-12.82|38|2023-08-25|15/06/2023|||||19.39999961853|1|2023-05-05|15/03/2023|1.14||1830000000|1810000000|18.950000762939|1
2023-05-28 22:28:51|10932|943374|IAM|6.99B|6990000000|86.8|541|-37.5|35|2023-07-25|15/06/2023|||||7.5|1|2023-04-25|15/03/2023|||818560000|796450000|7.8000001907349|1
2023-05-28 22:28:55|10933|1167001|KSPIq|15.13B|15130000000|79.50|47225|52.88|0||
2023-05-28 22:29:01|10934|13237|ATW|86.02B|86020000000|426|30979|-2.29|32|2023-05-31|15/03/2023|||||426|1|2023-03-21|15/12/2022|14.08||23370000000||396|1
2023-05-28 22:29:06|10935|958751|VNM|140.24T|1.4024E+14|67100|1289558|-3.22|28|2023-07-28|15/06/2023|||||67100|1|2023-05-31|15/03/2023||||13918000000000|67100|1
2023-05-28 22:29:12|10936|958566|MSN|102.51T|1.0251E+14|71,400|1057061|-34.61|26|2023-07-28|15/06/2023||758.34||21946560000000|72000|1|2023-05-29|15/03/2023|151|970.63|18706200000000|18419830000000|72000|1
2023-05-28 22:29:17|10937|101672|DANGCEM|4.56T|4560000000000|269.8|499637|-9.16|37|2023-07-28|15/06/2023||30.18|||270|1|2023-04-28|15/03/2023|6.44||406720000000||270|1
2023-05-28 22:29:22|10938|1076910|VHM|239.49T|2.3949E+14|55,000|1941203|-18.79|28|2023-08-30|15/06/2023||1964.15|||||2023-05-31|15/03/2023|2736.87|1964.15|29298600000000|29299000000000||
2023-05-28 22:29:27|10939|44430|HSBKq|3.82B|3820000000|14.02|47361|44.09|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2023-05-28 22:29:33|10940|13388|BKMB|1.95B|1950000000|0.26|1432504|-1.52|40|2023-07-13|15/06/2023|||||0.25999999046326|1|2023-04-17|15/03/2023|0.01||122000000|122000000|0.27399998903275|1
2023-05-28 22:29:38|10941|988918|SQPH|185.98B|185980000000|209.8|14095|-0.9|25|2023-05-31|15/03/2023|4.83||15890000000|15890000000|209.80000305176|1|2023-03-01|15/12/2022|5.78|5.78|16190000000|16190000000|209.80000305176|1
2023-05-28 22:29:44|10942|988989|BEXI|103.57B|103570000000|115.60|2056|-13.99|25|2023-05-01|15/03/2023|1.22||18280000000||115.59999847412|1|2023-02-08|15/12/2022|3.6||20900000000||115.59999847412|1
2023-05-28 22:29:50|10943|994755|NVL|25.25T|25250000000000|12,900|19039835|-83.55|26|2023-08-02|15/06/2023|||||12950|1|2023-04-28|15/03/2023|-193.44||604100000000||14100|1
2023-05-28 22:29:55|10944|1131263|MTNN|4.73T|4730000000000|232.5|1338290|-1.9|23|2023-07-28|15/06/2023|||||232.5|1|2023-04-28|15/03/2023|4.94||568140000000||230|1
2023-05-28 22:30:02|10945|50467|ROSNP|30.72B|30720000000|0.493|11908525|17.74|39|2023-07-28|15/06/2023|||||0.49300000071526|1|2023-04-28|15/03/2023|0.0302|0.02|9470000000|14000000000|0.48780000209808|1
2023-05-28 22:30:08|10946|958731|VCB|435.39T|4.3539E+14|94,000|687545|21.45|26|2023-08-11|15/06/2023||1471||17453711000000|92000|1|2023-05-31|15/03/2023|1898.87|1695|33796900000000|19665850000000|92000|1
2023-05-28 22:30:13|10947|101690|GTCO|585.89B|585890000000|27.5|16697193|19.57|36|2023-05-29|15/03/2023|2.04|1.89|158700000000||27.5|1|2023-04-17|15/12/2022|1.4||177300000000||24.39999961853|1
2023-05-28 22:30:19|10948|101707|NESTLE|909.97B|909970000000|1200|50204|-14.37|28|2023-07-26|15/06/2023|||||1148|1|2023-05-29|15/03/2023|20.45||128000000000|127970000000|1148|1
2023-05-28 22:30:25|10949|101753|ZENITHB|847.71B|847710000000|27|20412663|12.97|38|2023-08-23|15/06/2023|||||27|1|2023-05-29|15/03/2023|2.1|2.1|266700000000|269990000000|27|1
2023-05-28 22:30:29|10950|1168698|THD|13.97T|13970000000000|39900|11172|-24.72|15|2023-05-10|15/03/2023|207.39||583900000000||39700|1|2023-02-03|15/12/2022|153||687800000000||40500|1
2023-05-28 22:30:35|10951|989136|BXPH|65.22B|65220000000|146.2|14466|-3.43|25|2023-05-01|15/03/2023|2.13||9550000000|9554000000|146.19999694824|1|2023-01-30|15/12/2022|2.77||9890000000||146.69999694824|1
2023-05-28 22:30:40|10952|50464|SNG|15.38B|15380000000|39.9|51526|-10.44|37|2023-08-11|15/06/2023|||||||2023-05-12|15/03/2023|2.5|0.86|2910000000|2710000000||
2023-05-28 22:30:47|10953|50449|ROBRD|8.57B|8570000000|12.3|119073|-10.22|37|2023-08-03|15/06/2023|||||12.300000190735|1|2023-05-12|15/03/2023|0.48|0.49|935000000|944700000|12|1
2023-05-28 22:30:53|10954|958674|SSI|33.81T|33810000000000|22,600.0|18538468|-14.93|25|2023-05-31|15/03/2023|335.2||1489400000000||22550|1|2023-03-01|15/12/2022|157.31||1351000000000|1351000000000|18250|1
2023-05-28 22:30:59|10955|1056075|VRE|62.94T|62940000000000|27,600.0|2763213|-7.38|25|2023-05-29|15/03/2023|450.57||1943300000000|1943000000000|27700|1|2023-03-01|15/12/2022|302.02|302.02|1785070000000|2084000000000|26700|1
2023-05-28 22:31:04|10956|13240|BCP|47.55B|47550000000|234|20143|-6.74|32|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|4.64||14320000000|||
2023-05-28 22:31:10|10957|11177|GFHK|283.13M|283130000|0.268|6326534|-16.09|23|2023-08-10|15/06/2023|||||81.300003051758|1|2023-05-11|15/03/2023|0.0031|0.0031|26730000|31860000|75.800003051758|1
2023-05-28 22:31:14|10958|13287|CMA|19.92B|19920000000|1380|1651|-17.61|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2023-05-28 22:31:21|10959|12461|ARBK|2.79B|2790000000|4.34|74522|-9.52|39|2023-07-27|15/06/2023|||||4.3499999046326|1|2023-05-29|15/03/2023|||||4.3499999046326|1
2023-05-28 22:31:26|10960|997168|VJC|53.13T|53130000000000|98200|353345|-22.68|25|2023-05-31|15/03/2023|317.95||12897900000000||98100|1|2023-03-01|15/12/2022|-4350.38||11807300000000||100000|1
2023-05-28 22:31:31|10961|13250|CSR|18.14B|18140000000|191.95|13196|-14.65|18|2023-05-04|15/12/2022|4.5||5360000000||180|1|2022-10-18|15/06/2022|4.24||5080000000||201|1
2023-05-28 22:31:37|10962|986125|MSA|18.2B|18200000000|248.00|14408|-4.98|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2023-05-28 22:31:42|10963|13545|BTEL|849.01M|849010000|0.514|161648|0.19|40|2023-07-26|15/06/2023|||||0.51399999856949|1|2023-05-09|15/03/2023|0.01||100000000|100000000|0.46999999880791|1
2023-05-28 22:31:47|10964|13266|LBV|13.02B|13020000000|4,500.0|1303|-4.78|23|2023-05-31|15/03/2023|||||4500|1|2023-03-01|15/12/2022|186.55||3730000000|7317000000|4400|1
2023-05-28 22:31:53|10965|41780|JKH|189.04B|189040000000|136.5|349172|8.33|28|2023-07-27|15/06/2023|||||136.5|1|2023-05-23|15/03/2023||3.68||66280000000|136.5|1
2023-05-28 22:31:59|10966|101682|FBNH|497.15B|497150000000|13.85|11879925|20.43|37|2023-07-28|15/06/2023|||||13.85000038147|1|2023-05-29|15/03/2023|||||13.85000038147|1
2023-05-28 22:32:04|10967|42190|SHB|35.58T|35580000000000|11,550.0|21528360|-12.62|25|2023-05-31|15/03/2023|939.44||15620400000000||11550|1|2023-03-01|15/12/2022|156.04||11781400000000||9790|1
2023-05-28 22:32:10|10968|13415|OTEL|723M|723000000|0.964|389229|11.11|40|2023-08-09|15/06/2023|||||0.96399998664856|1|2023-05-29|15/03/2023|-0.03||733900000|724630000|0.96399998664856|1
2023-05-28 22:32:16|10969|958676|STB|51.28T|51280000000000|27,150.0|17271558|22.02|25|2023-05-31|15/03/2023|1007.82||15763500000000||||2023-03-01|15/12/2022|928.87||7833000000000|7833000000000||
2023-05-28 22:32:21|10970|1059856|GEX|12.77T|12770000000000|15000|9628111|-34.66|22|2023-05-31|15/03/2023|-108.38||6410000000000||15000|1|2023-03-01|15/12/2022|98.66||7361400000000||11500|1
2023-05-28 22:32:27|10971|958596|PDR|9T|9000000000000|13400|6780534|-75.32|25|2023-05-31|15/03/2023|35||192300000000||13400|1|2023-03-01|15/12/2022|-383||14630000000||10100|1
2023-05-28 22:32:31|10972|989128|LFAR|80.02B|80020000000|68.90|1067630|-7.45|26|2023-05-31|15/03/2023||||8546000000|||2023-03-01|15/12/2022|0.98||6610000000|||
2023-05-28 22:32:38|10973|101654|ACCESS|390.88B|390880000000|10.00|18872166|0.5|33|2022-04-27|15/03/2022|||||||2022-03-18|15/12/2021||||||
2023-05-28 22:32:42|10974|989044|GRAE|387B|387000000000|286.6|2679|-4.72|27|2023-07-17|15/06/2023|||||||2023-05-03|15/03/2023||||37348000000||
2023-05-28 22:32:48|10975|988974|BRAC|57.6B|57600000000|35.8|8008|-4.5|25|2023-05-31|15/03/2023|0.96||14750000000||||2023-03-01|15/12/2022|1.49||14600000000|||
2023-05-28 22:32:53|10976|101738|UBA|318.05B|318050000000|9.3|29260843|16.98|36|2023-05-29|15/03/2023|1.47|1.49|271200000000||||2023-03-24|15/12/2022|1.57||249300000000|||
2023-05-28 22:32:59|10977|958539|KBC|20.73T|20730000000000|26,900.0|5861194|-19.04|26|2023-05-31|15/03/2023|1225.55||2223100000000|2223000000000|||2023-03-01|15/12/2022|-633||353000000000|353000000000||
2023-05-28 22:33:04|10978|945709|ROEL|2.99B|2990000000|8.8|78084|0.8|34|2023-08-25|15/06/2023|||||||2023-05-15|15/03/2023|-0.2||3530000000|3530000000||
2023-05-28 22:33:09|10979|941195|BKNZ|208.04M|208040000|0.093|418489|-2.11|27|2023-05-31|15/03/2023|||23330000||||2023-03-01|15/12/2022|||23940000|||
2023-05-28 22:33:15|10980|958541|KDH|21.36T|21360000000000|29,750.0|1438142|-23.09|27|2023-05-31|15/03/2023|259.8||425300000000||29800|1|2023-03-01|15/12/2022|17||1292000000000|1263000000000|25450|1
2023-05-28 22:33:21|10981|994073|SAB|99.72T|99720000000000|155100|145911|2.71|26|2023-07-27|15/06/2023||2482||8287464000000|155500|1|2023-05-29|15/03/2023|1469|1763|6213900000000|6467800000000|155500|1
2023-05-28 22:33:25|10982|980211|LTEJ|10.6B|10600000000|625|1107663|-17.65|6|2019-05-02|15/03/2019|||||||2018-05-07|15/03/2018|-0.01||1430000|||
2023-05-28 22:33:38|10983|12374|JOPT|548M|548000000|5.48|117858|10.44|24|2023-04-27|15/03/2023|0.29||457100000||||2023-04-19|15/12/2022|0.12||451000000|||
2023-05-28 22:33:43|10984|953722|DGC|19.1T|19100000000000|50200|1741026|-45.73|25|2023-05-31|15/03/2023|1948.26||2483100000000||||2023-03-01|15/12/2022|2555.3||3111750000000|3112000000000||
2023-05-28 22:33:49|10985|989113|BATC|280.1B|280100000000|518.7|1263|-4.1|25|2023-05-31|15/03/2023|8.45||22680000000|22684000000|518.70001220703|1|2023-03-01|15/12/2022|8.58|8.58|22620000000|22623000000|518.70001220703|1
2023-05-28 22:33:54|10986|955703|RIVP|522.9M|522900000|4.29|22154|-3.6|25|2023-03-01|15/12/2022|||||||2022-11-30|15/09/2022|4.75||1640000000|||
2023-05-28 22:33:59|10987|958518|HSG|9.18T|9180000000000|15350|14064587|-20.6|26|2023-05-31|15/03/2023|419||6980900000000|6981000000000|||2023-03-01|15/12/2022|-1137.42||7917000000000|7917000000000||
2023-05-28 22:34:04|10988|40422|ALBH|1.57B|1570000000|1.11|394485|-10.08|40|2023-08-09|15/06/2023|||||||2023-05-04|15/03/2023|0.034||369920000|390620000||
2023-05-28 22:34:09|10989|989002|OLIS|31.41B|31410000000|157.1|896756|30.87|25|2023-05-31|15/03/2023|2.04||6110000000|6120000000|157.10000610352|1|2023-03-01|15/12/2022|2.93|2.93|6800000000|6800000000|148.69999694824|1
2023-05-28 22:34:15|10990|13389|BKSB|463.6M|463600000|0.101|535059|-5.5|39|2023-05-31|15/03/2023|||64430000||||2023-03-01|15/12/2022|||57380000|||
2023-05-28 22:34:20|10991|50472|TGN|3.16B|3160000000|16.78|44575|12.57|30|2023-08-16|15/06/2023|||||||2023-05-15|15/03/2023|1.1|1.1|460000000|469650000||
2023-05-28 22:34:25|10992|1024916|VCI|14.81T|14810000000000|34,150.0|5593015|17.7|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-05-28 22:34:30|10993|955692|TMA|11.83B|11830000000|1,320.00|370|-20.91|15|2023-04-28|15/12/2022|54||19720000000||||2022-09-09|15/06/2022|36.53||9510000000|||
2023-05-28 22:34:34|10994|1166932|IGNq|||20.9|6743|15.15}|0||
2023-05-28 22:34:40|10995|40421|ORDS|231.74M|231740000|0.356|287482|11.95|40|2023-07-25|15/06/2023|||||0.35600000619888|1|2023-05-29|15/03/2023|||65870000||0.35600000619888|1
2023-05-28 22:34:45|10996|12355|JOIB|788M|788000000|3.940|20550|11.27|29|2023-05-31|15/03/2023|0.08||67780000||||2023-03-01|15/12/2022|0.06||74000000|||
2023-05-28 22:34:49|10997|989144|CTBK|26.21B|26210000000|21.4|138784|-5.91|25|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|1.23||10800000000|||
2023-05-28 22:34:55|10998|42141|PVS|14.48T|14480000000000|30300|5196648|11.04|27|2023-05-31|15/03/2023|449.42||3703700000000|3704500000000|||2023-03-01|15/12/2022|632.67||5331000000000|5331000000000||
2023-05-28 22:35:00|10999|958641|SBT|10.64T|10640000000000|15,800.0|2934702|-4.21|25|2023-05-31|15/03/2023|212.16||5710200000000||||2023-03-01|15/12/2022|205.98||3911400000000|||
2023-05-28 22:35:05|11000|958398|BID|219.54T|2.1954E+14|43,700.0|719948|23.8|25|2023-05-31|15/03/2023|1081.04||42529000000000|17278000000000|||2023-03-01|15/12/2022|827.59||17680000000000|17680000000000||
2023-05-28 22:35:10|11001|958483|GAS|179.34T|1.7934E+14|93500|275371|-12.68|25|2023-05-31|15/03/2023|1750.44||21214500000000|21319330000000|||2023-03-01|15/12/2022|1678||22052000000000|21328000000000||
2023-05-28 22:35:15|11002|958737|VHC|10.54T|10540000000000|56900|433976|-43.01|25|2023-05-31|15/03/2023|1194.17||2221600000000|2222000000000|||2023-03-01|15/12/2022|1007||2484000000000|2484000000000||
2023-05-28 22:35:20|11003|989017|NBLL|26.72B|26720000000|8.30|351452|13.7|23|2022-11-01|15/09/2022|-0.57||7090000000||||2022-08-11|15/12/2021|-0.28||9380000000|||
2023-05-28 22:35:25|11004|1072442|POW|31.85T|31850000000000|13,600.0|7810502|1.87|25|2023-05-31|15/03/2023|228.02||7424400000000|7914000000000|||2023-03-01|15/12/2022|292||7669000000000|7669000000000||
2023-05-28 22:35:30|11005|989074|SMPL|36.31B|36310000000|34.00|2284|-7.86|25|2023-05-31|15/03/2023|0.48||||||2023-03-01|15/12/2022|0.76|||||
2023-05-28 22:35:36|11006|958469|DXG|8.81T|8810000000000|14400|16692726|-47.25|25|2023-05-31|15/03/2023|-188.58||378100000000||||2023-03-01|15/12/2022|-672||984000000000|||
2023-05-28 22:35:42|11007|965383|TAL1T|421.6M|421600000|0.5620|20|1.63|28|2023-07-27|15/06/2023||||229400000|||2023-04-27|15/03/2023|||171200000|167800000||
2023-05-28 22:35:47|11008|1057644|HDB|49.05T|49050000000000|19,450.0|2151244|-5.77|27|2023-05-31|15/03/2023|830||11989500000000||||2023-03-01|15/12/2022|690.3||5869000000000|5869000000000||
2023-05-28 22:35:52|11009|41889|SAMP|58.64B|58640000000|50|770268|36.63|27|2023-05-29|15/03/2023|2.63||60570000000||||2023-02-14|15/12/2022|5.57||62570000000|||
2023-05-28 22:35:57|11010|42257|VCG|10.08T|10080000000000|20,700.0|7152353|-15.51|25|2023-05-31|15/03/2023|33||1965100000000||||2023-03-01|15/12/2022|91||1929400000000|||
2023-05-28 22:36:02|11011|969581|SAB1L|372.7M|372700000|0.528|2000|2.52|28|2023-07-31|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-05-28 22:36:07|11012|958540|KDC|16.49T|16490000000000|63500|1227861|17.34|26|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022|54||2950900000000|||
2023-05-28 22:36:12|11013|991210|TCH|5.88T|5880000000000|8,800.0|5900532|-25.46|25|2023-04-28|15/03/2023|383.92||2093200000000||||2023-01-27|15/12/2022|112.48||947800000000|||
2023-05-28 22:36:17|11014|1136006|VGC|16.86T|16860000000000|37,600.0|838074|-5.03|23|2023-05-31|15/03/2023|429.99||2774700000000|2775000000000|||2023-03-01|15/12/2022|402.24||3281200000000|||
2023-05-28 22:36:22|11015|13260|HPS|3.87B|3870000000|5,500.0|546|-11.08|22|2023-05-31|15/03/2023|||||||2023-02-28|15/12/2022|70.16||512900000|||
2023-05-28 22:36:27|11016|958621|PVD|13.26T|13260000000000|23750|4250648|18.21|25|2023-05-31|15/03/2023|100||1226600000000|1227960000000|||2023-03-01|15/12/2022|47||1458000000000|1458130000000||
2023-05-28 22:36:32|11017|958409|BVH|32.33T|32330000000000|43650|325168|-13.17|25|2023-05-31|15/03/2023|711.58||9960000000000|10584000000000|||2023-03-01|15/12/2022|331.83||11239000000000|||
2023-05-28 22:36:37|11018|1009015|PLX|47.84T|47840000000000|37,700.0|870781|-7.74|25|2023-05-31|15/03/2023|462||67432300000000|67432000000000|||2023-03-01|15/12/2022|894||78383000000000|78383000000000||
2023-05-28 22:36:43|11019|41731|COMB|76.67B|76670000000|59.5|235461|19.32|27|2023-08-11|15/06/2023|||||||2023-05-29|15/03/2023|3.21||84150000000|||
2023-05-28 22:36:48|11020|13390|NBOB|439.01M|439010000|0.27|503322|35|39|2023-05-31|15/03/2023|0.01||66470000|36000000|||2023-03-01|15/12/2022|||36150000|36000000||
2023-05-28 22:36:52|11021|1169477|APH|2.13T|2130000000000|8740|1468192|-46.87|14|2023-04-28|15/03/2023|-29.22||4117600000000||||2023-01-31|15/12/2022|-292.04||4003200000000|||
2023-05-28 22:36:57|11022|958480|FLC|2.53T|2530000000000|3,570.0|18416200|-40.2|23|2022-10-31|15/09/2022|-1101.3||429300000000||||2022-08-01|15/06/2022|-906.65||576100000000|||
2023-05-28 22:37:02|11023|13555|ITHMR|101.86M|101860000|0.035|1197777|-36.36|28|2023-02-21|15/12/2022|-0.01||||||2022-11-13|15/09/2022|0.01||158900000|||
2023-05-28 22:37:07|11024|11106|BURG|637.68B|637680000000|185|1633507|-28.05|40|2023-07-28|15/06/2023|||||||2023-05-29|15/03/2023|||129800000|52000000||
2023-05-28 22:37:12|11025|965395|TVEAT|205.00M|205000000|12.05|108|-14.17}|28|2023-07-28|15/06/2023|||||||2023-04-28|15/03/2023||||||
2023-05-28 22:37:18|11026|50602|POSR|365.75M|365750000|23.60|1733|-12.27|27|2023-08-25|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-05-28 22:37:23|11027|11133|JAZK|407M|407000000|1850|184958|-0.92|36|2023-08-02|15/06/2023|||||||2023-05-29|15/03/2023|0.01||48330000|37000000||
2023-05-28 22:37:28|11028|19051|ALIMK|61.41M|61410000|59.9|864541|-40.78|24|2023-05-31|15/03/2023|||6990000||||2023-03-01|15/12/2022|-0||7940000|||
2023-05-28 22:37:33|11029|11253|KPRO|545.82M|545820000|120|6878749|-27.78|40|2023-08-01|15/06/2023|||||||2023-05-29|15/03/2023|||311100000|||
2023-05-28 22:37:46|11030|13387|BKDB|527.36M|527360000|0.176|169873|53.04|39|2023-05-31|15/03/2023|||71480000|35000000|||2023-03-01|15/12/2022|||36750000|37000000||
2023-05-28 22:37:50|11031|50471|ROTEL|1.87B|1870000000|25.5|14830|34.92|33|2023-08-17|15/06/2023|||||||2023-05-29|15/03/2023||||609700000||
2023-05-28 22:37:55|11032|11116|ALAF|180.9M|180900000|190|402532|2.14|25|2023-05-31|15/03/2023|-0||15780000||||2023-03-01|15/12/2022|||9000000|||
2023-05-28 22:38:00|11033|1093993|INTG|94.12M|94120000|372|965313|-13.95|24|2023-05-31|15/03/2023|||7570000|6000000|||2023-03-01|15/12/2022|||6570000|6000000||
2023-05-28 22:38:05|11034|954944|MEZZ|134.73M|134730000|435|881854|-14.55|29|2023-08-09|15/06/2023|||||||2023-05-08|15/03/2023|0.01||79000000|75000000||
2023-05-28 22:38:10|11035|44436|PJPq|3.3B|3300000000|12.15|227348|2192.45|39|2023-08-15|15/06/2023|||||||2023-04-27|15/03/2023|||696360000000|695360000000||
2023-05-28 22:38:15|11036|944073|002594|678.7B|678700000000|246.99|12820978|-14.5|28|2023-08-30|15/06/2023||1.96||158880000000|||2023-04-27|15/03/2023|1.42|1.92|120170000000|151020000000||
2023-05-28 22:38:20|11037|944522|000568|315.2B|315200000000|214.13|6193246|8.48|27|2023-08-30|15/06/2023||2.25||6430000000|||2023-04-29|15/03/2023|2.52|2.5|7610000000|7610000000||
2023-05-28 22:38:25|11038|944536|002714|232.92B|232920000000|42.82|26293166|-13.16|27|2023-08-17|15/06/2023|||||||2023-04-28|15/12/2022|2.14|1.55|44050000000|36460000000||
2023-05-28 22:38:30|11039|950765|300015|202.2B|202200000000|28.18|31775212|8.85|27|2023-08-25|15/06/2023||0.13||4920000000|||2023-04-26|15/12/2022|0.02|0.0682|3060000000|3890000000||
2023-05-28 22:38:35|11040|944129|000625|106.8B|106800000000|12.26|101103179|12.64|28|2023-08-31|15/06/2023||0.1505||28909000000|||2023-04-28|15/03/2023|0.3237|-0.0525|34560000000|34320000000||
2023-05-28 22:38:40|11041|944961|000538|98.21B|98210000000|55.04|6969053|-2.17|28|2023-08-31|15/06/2023||0.44|||||2023-04-27|15/03/2023|0.84|0.68|10510000000|||
2023-05-28 22:38:45|11042|944012|000596|122.46B|122460000000|262.76|1476060|29.55|27|2023-08-30|15/06/2023||2.02||4490000000|||2023-05-01|15/12/2022|0.98|0.807|3950000000|3390000000||
2023-05-28 22:38:50|11043|944239|002311|80.79B|80790000000|48.56|4784173|-19.82|27|2023-08-30|15/06/2023||0.5456||34596000000|||2023-04-25|15/12/2022|0.51|0.4041|25760000000|25570000000||
2023-05-28 22:38:56|11044|944340|000895|86.55B|86550000000|24.98|9194502|-13.56|28|2023-08-16|15/06/2023||0.3813||16250000000|||2023-04-26|15/03/2023|0.43|0.4368|15710000000|15710000000||
2023-05-28 22:39:00|11045|1166992|300999|218.98B|218980000000|40.39|6332861|-7.51|15|2023-08-09|15/06/2023|||||||2023-04-29|15/03/2023|0.16||61040000000|61040000000||
2023-05-28 22:39:08|11046|1057343|002920|59.67B|59670000000|107.47|4233069|-11.82|26|2023-08-22|15/06/2023||0.5869||5030000000|||2023-04-27|15/03/2023|0.6|0.6|3980000000|3980000000||
2023-05-28 22:39:13|11047|944845|000100|64.55B|64550000000|3.52|188296072|-12.2|27|2023-09-01|15/06/2023||0.044||47980000000|||2023-04-28|15/03/2023|-0.0292|-0.0137|39450000000|39460000000||
2023-05-28 22:39:18|11048|951671|002625|34.54B|34540000000|16.03|14528321|5.88|25|2023-04-27|15/12/2022|0.04||333000000||||2023-04-27|15/03/2023|0.05||311600000|||
2023-05-28 22:39:23|11049|1017444|002602|39.93B|39930000000|5.43|235680138|17.28|25|2023-08-31|15/06/2023||0.04|||||2023-04-29|15/03/2023|0.06|0.04|3020000000|||
2023-05-28 22:39:28|11050|944554|000876|52.09B|52090000000|11.55|27581082|-18.2|25|2023-05-01|15/12/2022|0.275|0.7|41090000000|41121000000|||2023-04-29|15/03/2023|-0.37||33910000000|33910000000||
2023-05-28 22:39:33|11051|944183|000800|38.47B|38470000000|8.27|9586332|-5.38|27|2023-04-28|15/03/2023|0.01||14040000000|114744000000|||2023-04-01|15/12/2022|0.22||7880000000|||
2023-05-28 22:39:38|11052|944655|002568|37.58B|37580000000|36.02|5821123|64.64|26|2023-08-24|15/06/2023||0.17||709030000|||2023-04-28|15/03/2023|0.18|0.18|760000000|760010000||
2023-05-28 22:39:44|11053|1013770|300595|25.76B|25760000000|28.79|9136698|-26.16|26|2023-08-31|15/06/2023||0.1587||494510000|||2023-04-25|15/03/2023|0.1936|0.1818|401000000|401470000||
2023-05-28 22:39:49|11054|944741|000069|38.1B|38100000000|4.74|42830315|-16.4|28|2023-08-24|15/06/2023||0.0704||19910000000|||2023-04-29|15/03/2023|-0.04|0.0268|6920000000|7950000000||
2023-05-28 22:39:54|11055|944957|000998|19.37B|19370000000|14.71|14919607|-13.62|27|2023-08-25|15/06/2023||0.04||1080000000|||2023-05-02|15/12/2022|-0.128|0.34|2410000000|2930000000||
2023-05-28 22:39:59|11056|944039|002385|27.48B|27480000000|6.64|43618763|-10.03|27|2023-08-22|15/06/2023||0.0204||9470000000|||2023-04-29|15/03/2023|0.0122|0.0122|7780000000|5680000000||
2023-05-28 22:40:05|11057|944483|000799|32.88B|32880000000|101.19|5772411|-29.28|25|2023-08-24|15/06/2023||0.88||1100000000|||2023-04-28|15/03/2023|0.92|0.92|965000000|964230000||
2023-05-28 22:40:10|11058|951667|002507|21.44B|21440000000|24.15|8050795|-26.3|26|2023-07-31|15/06/2023||0.3079||752370000|||2023-04-28|15/03/2023|0.29|0.29|760000000|760000000||
2023-05-28 22:40:15|11059|944789|002422|48.25B|48250000000|33.02|15388521|87.83|27|2023-08-29|15/06/2023||0.485||4780000000|||2023-04-29|15/03/2023|0.425|0.425|5600000000|5600000000||
2023-05-28 22:40:20|11060|944818|002024|17.96B|17960000000|1.95|18038816|-18.41|27|2023-04-29|15/03/2023|-0.01||15860000000||||2023-04-22|15/12/2022|-1.36||15840000000|||
2023-05-28 22:40:25|11061|1017433|002558|32.37B|32370000000|16.94|76836254|94.27|25|2023-04-28|15/03/2023|0.13||507500000||||2023-04-28|15/12/2022|0.04||465200000|||
2023-05-28 22:40:30|11062|951657|002044|24.67B|24670000000|6.34|47136251|27.57|26|2023-04-28|15/03/2023|-0.04||2100000000||||2023-04-25|15/12/2022|-0.04|0.13|2780000000|||
2023-05-28 22:40:35|11063|1017650|300558|29.48B|29480000000|70.61|4241604|59.82|27|2023-08-25|15/06/2023||0.07||700170000|||2023-04-28|15/03/2023|0.111|0.12|622810000|531620000||
2023-05-28 22:40:40|11064|944317|002508|23.23B|23230000000|24.61|7961197|-15.25|27|2023-08-25|15/06/2023||0.46||2670000000|||2023-04-26|15/12/2022|0.36|0.5859|3040000000|3140000000||
2023-05-28 22:40:45|11065|944583|002557|21.33B|21330000000|42.23|3629332|-20.86|27|2023-08-18|15/06/2023||0.3379||1420000000|||2023-04-26|15/03/2023|0.35|0.3492|1340000000|1340000000||
2023-05-28 22:40:50|11066|944466|000623|19.15B|19150000000|16.99|10463968|18.4|25|2023-04-28|15/03/2023|0.4||787700000||||2023-04-18|15/12/2022|0.61||955400000|||
2023-05-28 22:40:57|11067|950862|300146|39.69B|39690000000|23.34|11563601|23.95|28|2023-08-03|15/06/2023||0.23||2410000000|||2023-04-27|15/03/2023|0.61|0.61|3110000000|3110000000||
2023-05-28 22:41:02|11068|954983|002157|7.38B|7380000000|2.38|42840417|-60.53|27|2023-04-29|15/12/2022|-1.85||1040000000||||2023-04-29|15/03/2023|-0.38||2260000000|||
2023-05-28 22:41:07|11069|944204|002299|24.35B|24350000000|19.58|10212755|14.97|28|2023-08-04|15/06/2023||0.2448||5190000000|||2023-04-29|15/03/2023|0.07|0.3387|4540000000|4540000000||
2023-05-28 22:41:12|11070|944552|002405|26.79B|26790000000|11.42|54587124|-9.87|26|2023-08-24|15/06/2023||-0.01||857780000|||2023-04-22|15/03/2023|-0.04|-0.04|707000000|707000000||
2023-05-28 22:41:17|11071|945025|002032|38.09B|38090000000|47.42|1268790|-15.46|28|2023-09-01|15/06/2023||0.535||4840000000|||2023-04-28|15/03/2023|0.54|0.6|4960000000|4960000000||
2023-05-28 22:41:22|11072|944117|000999|66.45B|66450000000|67.23|8616973|62.35|28|2023-08-24|15/06/2023||0.8055||4750000000|||2023-04-29|15/03/2023|1.16|1.16|6350000000|6350000000||
2023-05-28 22:41:27|11073|944060|000729|33.63B|33630000000|11.93|22855443|73.15|27|2023-09-01|15/06/2023||0.155|||||2023-04-21|15/03/2023|0.02|0.021|3530000000|3530000000||
2023-05-28 22:41:32|11074|944054|000860|24.53B|24530000000|33.07|10661938|46.85|25|2023-04-29|15/03/2023|0.44||4090000000||||2023-04-28|15/12/2022|-0.94||2570000000|||
2023-05-28 22:41:38|11075|944511|000513|32.25B|32250000000|39.38|5996808|16.92|28|2023-08-18|15/06/2023||0.53||3590000000|||2023-04-20|15/03/2023|0.62|0.65|3410000000|3770000000||
2023-05-28 22:41:43|11076|944620|000423|31.56B|31560000000|49.01|6425939|59.12|28|2023-08-18|15/06/2023||2.49||1280000000|||2023-04-26|15/03/2023|0.35|0.2558|1070000000|1070000000||
2023-05-28 22:41:48|11077|944772|002603|48.75B|48750000000|29.18|38765307|31.09|27|2023-08-25|15/06/2023|||||||2023-04-26|15/12/2022|0.57||4590000000|||
2023-05-28 22:41:53|11078|944074|002511|15.82B|15820000000|12.13|10109013|13.05|25|2023-08-08|15/06/2023||0.15||2730000000|||2023-04-20|15/12/2022|0.06|0.09|2460000000|2650000000||
2023-05-28 22:41:58|11079|950860|300144|32.81B|32810000000|12.55|26331669|2.95|27|2023-08-24|15/06/2023||0.0889||554070000|||2023-04-28|15/12/2022|-0.0226|0.002|69660000|122260000||
2023-05-28 22:42:03|11080|944896|002607|31.45B|31450000000|5.1|174524605|-4.67|25|2023-08-29|15/06/2023||0.02||2030000000|||2023-04-28|15/03/2023|0.00|0.01|888790000|888590000||
2023-05-28 22:42:08|11081|944487|002242|11.96B|11960000000|15.68|4721574|0.32|28|2023-08-29|15/06/2023||0.2886||2790000000|||2023-04-26|15/03/2023|0.16|0.16|1890000000|1890000000||
2023-05-28 22:42:14|11082|944824|002572|14.94B|14940000000|16.46|9742218|-19.9|28|2023-08-30|15/06/2023||0.4073||3330000000|||2023-04-28|15/03/2023|0.11|0.11|1810000000|1810000000||
2023-05-28 22:42:19|11083|102616|MINT|185.97B|185970000000|34|18308121|-2.16|29|2023-08-10|15/06/2023||0.3667||33480000000|||2023-05-29|15/03/2023|-0.26|-0.1267|31260000000|31480000000||
2023-05-28 22:42:24|11084|43227|AIR|2.61B|2610000000|0.77|1198324|19.08|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||
2023-05-28 22:42:30|11085|1096341|ANZ|75.89B|75890000000|23.47|22134|-10.35|21|2023-08-16|15/06/2023|||||||2023-05-04|15/03/2023||||||
2023-05-28 22:42:34|11086|1096343|ARG|940.36M|940360000|1.115|1037827|-9.39|15|2023-05-15|15/03/2023||4.00||58310000|||2022-11-21|15/09/2022|0.01|4.00|69900000|54860000||
2023-05-28 22:42:39|11087|1096344|ARV|810.41M|810410000|1.12|917083|-28.93|25|2023-05-30|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-05-28 22:42:44|11088|43240|CNU|3.63B|3630000000|8.23|402200|13.99|14|2023-02-19|15/12/2022|0.03||487000000||||2022-08-22|15/06/2022|0.04||482000000|||
2023-05-28 22:42:48|11089|1096349|CEN|6.21B|6210000000|7.94|488731|7.33|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|||2022-08-14|15/06/2022|0.06|9.00||940730000||
2023-05-28 22:42:53|11090|43248|EBO|8.14B|8140000000|42.5|421161|6.47|12|2023-02-14|15/12/2022|||||||2022-08-16|15/06/2022||||||
2023-05-28 22:42:58|11091|43251|FBU|3.98B|3980000000|4.76|853948|-5.71|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|||2022-08-15|15/06/2022|0.3||4430000000|4343000000||
2023-05-28 22:43:03|11092|1136172|FSF|383.46M|383460000|3.57|44915|25.26|25|2023-05-24|15/04/2023|||||||2023-03-15|15/01/2023|||39000000|||
2023-05-28 22:43:08|11093|1096357|FRW|1.62B|1620000000|9.17|82847|-14.88|25|2023-08-14|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-05-28 22:43:13|11094|1096359|GNE|2.92B|2920000000|2.75|299674|2.61|14|2023-02-27|15/12/2022|0.14|3.00||1114000000|||2022-08-23|15/06/2022|0.13|1.00||1070000000||
2023-05-28 22:43:18|11095|1152826|GMT|3.05B|3050000000|2.185|706736|7.14|13|2023-05-17|15/03/2023|||||||2022-11-10|15/09/2022|0.03|4.00|104600000|83880000||
2023-05-28 22:43:23|11096|43257|HGH|1.11B|1110000000|1.57|382132|-24.88|26|2023-08-24|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-05-28 22:43:29|11097|1096364|IFT|7.24B|7240000000|9.96|420430|25.94|25|2023-05-21|15/03/2023|0.41||894100000||||2023-01-30|15/12/2022||||||
2023-05-28 22:43:34|11098|1096367|IPL|518.18M|518180000|1.43|254744|-6.62|14|2023-05-16|15/03/2023|||||||2022-11-14|15/09/2022|-0.08||35740000|||
2023-05-28 22:43:39|11099|43262|KMD|796.71M|796710000|1.12|373335|-1.74|25|2023-06-28|15/04/2023|||||||2023-03-21|15/01/2023|0.02||547900000|||
2023-05-28 22:43:44|11100|43265|KPG|1.45B|1450000000|0.92|1053849|-8.96|25|2023-05-22|15/03/2023|-0.05||128900000||||2023-03-01|15/12/2022||||||
2023-05-28 22:43:49|11101|1096373|MFT|6.85B|6850000000|68.18|52762|-9.95|26|2023-08-24|15/06/2023|||||||2023-05-24|15/03/2023|4.24||5680000000|||
2023-05-28 22:43:54|11102|1152799|NPH|502.91M|502910000|2.56|41026|-8.36|15|2023-08-23|15/06/2023|||||||2023-05-24|15/03/2023||||||
2023-05-28 22:44:00|11103|1096379|NZX|364.82M|364820000|1.140|265151|-11.72|27|2023-08-15|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-05-28 22:44:05|11104|1096380|OCA|562.03M|562030000|0.79|526978|-23.53|14|2022-11-22|15/09/2022|0.02||122100000||||2022-05-20|15/03/2022|0.03||117200000|||
2023-05-28 22:44:09|11105|43287|PEB|376.82M|376820000|0.465|344807|-39.61|19|2023-05-24|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-05-28 22:44:15|11106|1096386|POT|4.31B|4310000000|6.35|121338|2.26|25|2023-08-25|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-05-28 22:44:21|11107|1096382|PCT|1.92B|1920000000|1.215|1124423|-10.04|25|2023-08-17|15/06/2023||3.00||81570000|||2023-05-29|15/03/2023||||||
2023-05-28 22:44:26|11108|43293|PFI|1.17B|1170000000|2.33|191660|-3.52|25|2023-08-21|15/06/2023|||||||2023-05-29|15/03/2023||||||
2023-05-28 22:44:31|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|-2.08|7|2023-05-09|15/03/2023|||||||2022-11-09|15/09/2022||||||
2023-05-28 22:44:36|11110|1096391|RBD|855.84M|855840000|6.86|107142|-41.52|32|2023-08-21|15/06/2023|||||||2023-04-23|15/03/2023|||308600000|||
2023-05-28 22:44:41|11111|43301|SAN|388.05M|388050000|4.15|27667|-1.43|15|2023-05-16|15/03/2023|||||||2022-11-14|15/09/2022|0.54||261000000|||
2023-05-28 22:44:46|11112|1096394|SCL|463.63M|463630000|3.24|84297|-28.79|14|2023-02-21|15/12/2022|-0.05||309900000||||2022-08-22|15/06/2022|0.18||309300000|||
2023-05-28 22:44:52|11113|1096397|SKO|361.59M|361590000|2.84|143114|-18.26|15|2023-05-16|15/03/2023|-0.09||27710000||||2022-11-23|15/09/2022|-0.17||18790000|||
2023-05-28 22:44:57|11114|1096396|SKL|913.69M|913690000|4.67|80814|-11.24|14|2023-02-14|15/12/2022|0.12||165500000||||2022-08-17|15/06/2022|0.12||166400000|||
2023-05-28 22:45:02|11115|43309|SKT|381.23M|381230000|2.5400|180734|4.19|14|2023-02-22|15/12/2022|0.15||380100000||||2022-08-23|15/06/2022|0.19||380400000|||
2023-05-28 22:45:07|11116|43308|SKC|1.72B|1720000000|2.27|709611|-16.24|27|2023-08-23|15/06/2023||7.00||386620000|||2023-05-31|15/03/2023||||||
2023-05-28 22:45:12|11117|1096400|SPK|9.71B|9710000000|5.22|1969286|11.18|25|2023-08-18|15/06/2023||15.00||1925000000|||2023-05-29|15/03/2023||||||
2023-05-28 22:45:18|11118|43246|SPG|733.75M|733750000|1.35|311977|-20.12|24|2023-05-31|15/03/2023|||||||2023-03-01|15/12/2022||||||
2023-05-28 22:45:22|11119|1096403|SUM|2.07B|2070000000|8.97|188607|-15.53|25|2023-08-24|15/06/2023|||||||2023-04-10|15/03/2023||||||
2023-05-28 22:45:27|11120|1096398|SML|340.99M|340990000|1.57|290338|-54.12|13|2023-03-30|15/01/2023|0.02||769800000||||2022-09-25|15/07/2022|0.05||870000000|||
2023-05-28 22:45:32|11121|1096407|THL|832.76M|832760000|3.89|338589|39.57|12|2023-02-23|15/12/2022|0.15||261000000||||2022-08-24|15/06/2022|0.02||170900000|||
2023-05-28 22:45:36|11122|1096410|MNW|1.49B|1490000000|4.75|35558|-28|25|2023-05-29|15/03/2023|0.18||204000000||||2023-01-25|15/12/2022||||||
2023-05-28 22:45:41|11123|1096413|VCT|3.98B|3980000000|3.99|187141|-5.46|14|2023-02-23|15/12/2022|0.07||616000000||||2022-08-22|15/06/2022|0.04||654400000|||
2023-05-28 22:45:46|11124|1096414|VGL|330.74M|330740000|1.4|322700|-9.09|14|2023-02-27|15/12/2022|-0.01||72700000||||2022-08-24|15/06/2022|-0.08||62400000|||
2023-05-28 22:45:51|11125|1096415|VHP|1.54B|1540000000|2.33|247813|-20.48|15|2023-02-21|15/12/2022|-0.05||83690000||||2022-08-10|15/06/2022|0.22||76940000|||
2023-05-28 22:45:56|11126|1096416|WBC|79.02B|79020000000|20.92|12794|-13.85|21|2023-08-15|15/06/2023|||||||2023-05-07|15/03/2023||||||
2023-05-28 22:46:01|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||||2022-05-06|15/03/2022||||||
2023-05-28 22:46:06|11128|43233|AGL|57.47M|57470000|1.700|12802|-11.98|14|2022-10-26|15/09/2022|0.06||123000000||||2022-05-25|15/03/2022|0.04||111100000|||
2023-05-28 22:46:10|11129|1168672|AFC|3.66M|3660000|0|406304||9|2022-11-23|15/09/2022|||671300||||2022-05-30|15/03/2022|-0||415000|||
2023-05-28 22:46:15|11130|1096336|AFT|393.25M|393250000|3.76|28035|-10.71|15|2023-05-22|15/03/2023||||89600000|||2022-11-24|15/09/2022|0.01||65750000|||
2023-05-28 22:46:21|11131|1096337|ALF|22.18M|22180000|0.77|7028|-4.94|14|2023-03-01|15/12/2022|0.06||15640000||||2022-08-26|15/06/2022|0.06||11230000|||
2023-05-28 22:46:25|11132|1096390|ARB|100.5M|100500000|0.199|32861|-18.37|3|2023-05-29|15/03/2023|||||||2022-11-28|15/09/2022||||||
2023-05-28 22:46:33|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|||||
2023-05-28 22:46:38|11134|43283|BGI|2.70M|2700000|0.004|49318|-25|14|2022-11-29|15/09/2022|-0||2670||||2022-05-30|15/03/2022|-0||53740|||
2023-05-28 22:46:42|11135|1096517|BLT|33.12M|33120000|0.028|227413|-29.73|14|2022-11-10|15/09/2022|-0||4290000||||2022-05-30|15/03/2022|-0||5070000|||
2023-05-28 22:46:48|11136|43238|BRW|27.33M|27330000|0.39|15129|-28.07|14|2023-02-23|15/12/2022|-0.01||47180000||||2022-08-29|15/06/2022|0.03||95490000|||
2023-05-28 22:46:53|11137|1096347|BGP|966.8M|966800000|4.33|11670|-25.81|26|2023-05-29|15/04/2023|||||||2023-03-13|15/01/2023|0.19||417900000|||
2023-05-28 22:46:57|11138|1096516|BFG|13.84M|13840000|0.2750|2514|-17.65|14|2022-11-25|15/09/2022|0.01||10730000||||2022-05-30|15/03/2022|0.01||19250000|||
2023-05-28 22:47:02|11139|1152847|CBD|42.15M|42150000|0.285|61273|-14.09|8|2023-03-01|15/12/2022|-0.06||140600||||2022-08-10|15/06/2022|-0.03||1410000|||
2023-05-28 22:47:06|11140|1096518|CDI|232.63M|232630000|0.8|17727|-15.34|14|2023-02-16|15/12/2022|0.11||67100000||||2022-08-10|15/06/2022|0.08||47600000|||
2023-05-28 22:47:11|11141|43241|CMO|294.25M|294250000|9|11685|-1.53|14|2023-02-22|15/12/2022|0.44||500900000||||2022-08-17|15/06/2022|1.03||1000000000|||
2023-05-28 22:47:19|11142|43242|CVT|209.68M|209680000|3|27900|-1.32|14|2023-02-22|15/12/2022|0.06||112100000||||2022-08-24|15/06/2022|0.13||104000000|||
2023-05-28 22:47:24|11143|1096350|CCC|17.26M|17260000|0.295|2143|-29.76|14|2022-11-29|15/09/2022|||3100000||||2022-05-30|15/03/2022|0.01||6570000|||
2023-05-28 22:47:30|11144|43244|DGL|976.92M|976920000|9.66|5680|-16.72|13|2023-02-23|15/12/2022|0.4||209200000||||2022-08-25|15/06/2022|0.26||143700000|||
2023-05-28 22:47:35|11145|1168673|ENS|13.55M|13550000|0.78|831|-31.08|10|2023-03-01|15/12/2022|-0.33||9490000||||2022-08-29|15/06/2022|-0.05||9760000|||
2023-05-28 22:47:39|11146|1096352|ERD|72.02M|72020000|0.64|61626|-75.79|15|2023-05-24|15/03/2023|-0.03||89500000|81700000|||2022-11-25|15/09/2022|||85400000|48000000||
2023-05-28 22:47:44|11147|1096353|EVO|95.73M|95730000|0.6|38689|-15.33|18|2023-03-01|15/12/2022|-0.02||59520000||||2023-02-27|15/03/2022||||||
2023-05-28 22:47:50|11148|1115153|FWL|83.48M|83480000|1.270|2657|-13.79|14|2023-02-23|15/12/2022|0.06||34990000||1.3400000333786|1|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1
2023-05-28 22:47:55|11149|1152824|GEN|15.31M|15310000|0.0650|62734|20.75|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2023-05-28 22:47:59|11150|1096522|GFL|23.08M|23080000|0.32|5070|-47.54|14|2022-11-29|15/09/2022|0.03||23770000||||2022-05-30|15/03/2022|0.08||42720000|||
2023-05-28 22:48:04|11151|1096360|GTK|437.44M|437440000|4.02|82383|154.44|15|2023-05-22|15/03/2023||||72600000|||2022-11-29|15/09/2022|0.03||69230000|||
2023-05-28 22:48:09|11152|1096358|GEO|4.41M|4410000|0.0200|86504|-82.13|12|2022-02-28|15/12/2021|-0.01||1550000||||2021-08-27|15/06/2021|-0.02||3070000|||
2023-05-28 22:48:14|11153|43329|GSH|1.39M|1390000|0.024|10113|-46.67|13|2023-02-27|15/12/2022|-0||16010000||||2022-08-29|15/06/2022|-0.11||17700000|||
2023-05-28 22:48:18|11154|1096361|GXH|204.90M|204900000|1.430|38429|29.49|14|2022-11-25|15/09/2022|0.08||355100000||||2022-05-26|15/03/2022|0.1||360400000|||
2023-05-28 22:48:22|11155|1096362|HLG|359.98M|359980000|6.09|61397|14.34|14|2023-03-31|15/01/2023|0.35||223300000||||2022-09-30|15/07/2022|0.23||180600000|||
2023-05-28 22:48:27|11156|1096366|IKE|123.2M|123200000|0.7900|39024|0|20|2023-07-21|15/06/2023|||||||2023-05-31|15/03/2023||||||
2023-05-28 22:48:31|11157|1152844|JLG|33.83M|33830000|0.34|1422|-38.18|12|2023-02-21|15/12/2022|0.01||18490000||||2022-08-26|15/06/2022|0.01||18770000|||
2023-05-28 22:48:36|11158|1168677|MWE|52.73M|52730000|0.18|3572|-6.74|10|2023-02-28|15/12/2022|-0||4230000||||2022-08-29|15/06/2022|||7960000|||
2023-05-28 22:48:41|11159|1096527|MMH|206.92M|206920000|5.01|2649|-14.36|14|2023-02-28|15/12/2022|0.11||5360000||5.5999999046326|1|2022-08-26|15/06/2022|0.32||8490000||5.4000000953674|1
2023-05-28 22:48:46|11160|1152825|MEE|13.73M|13730000|0.0090|248589|-66.34|13|2023-03-01|15/12/2022|-0||3600000||||2022-08-29|15/06/2022|-0||1060000|||
2023-05-28 22:48:52|11161|1096374|MPG|28.92M|28920000|0.1560|55467|-43.27|15|2023-05-28|15/03/2023|||||||2022-11-29|15/09/2022|||138100000|||
2023-05-28 22:48:58|11162|43269|MHM|82.80M|82800000|0.9300|27243|37.31|14|2023-02-28|15/12/2022|0.05||42820000||||2022-08-25|15/06/2022|0.01||38050000|||
2023-05-28 22:49:02|11163|43274|MCK|333.84M|333840000|2.110|4824|-5.38|14|2023-02-16|15/12/2022|0.04||60540000||||2022-08-10|15/06/2022|0.1||83660000|||
2023-05-28 22:49:07|11164|43276|MOV|108.24M|108240000|0.93|43876|-18.42|14|2023-02-23|15/12/2022|-0.03||167900000||1.039999961853|1|2022-08-24|15/06/2022|-0.02||164400000||1.3300000429153|1
2023-05-28 22:49:11|11165|1171269|MFB|41.21M|41210000|0.17|252068|-81.32|6|2022-11-18|15/09/2022|0.02||94410000||||2022-05-20|15/03/2022|0.04||95510000|||
2023-05-28 22:49:16|11166|43277|NTL|7.62M|7620000|0.018|95197|-6.49|14|2022-11-29|15/09/2022|-0||||||2022-06-28|15/03/2022|-0|||||
2023-05-28 22:49:21|11167|1096376|NZK|107.21M|107210000|0.198|287367|-1|15|2023-03-29|15/01/2023|0.08||123500000||||2022-09-28|15/07/2022|-0.05||93260000|||
2023-05-28 22:49:27|11168|43281|NZO|87.37M|87370000|0.39|15323|-8.14|25|2023-08-24|15/06/2023|||||0.38999998569489|1|2023-04-28|15/03/2023|||||0.36500000953674|1
2023-05-28 22:49:32|11169|1096378|CHI|547.7M|547700000|1.450|665963|34.85|14|2023-02-21|15/12/2022|0.03||58410000||||2022-08-17|15/06/2022|0.02||29830000|||
2023-05-28 22:49:37|11170|1168679|NZL|123.11M|123110000|0.89|105777|-20.87|5|2023-03-01|15/12/2022|0.05||5680000||1.1494999527932|0.90909090909091|2022-08-26|15/06/2022|0.41||4450000||1.1494999527932|0.90909090909091
2023-05-28 22:49:42|11171|1096342|APL|92.49M|92490000|0.25|196813|-3.77|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2023-05-28 22:49:47|11172|43282|NWF|38.31M|38310000|0.133|135470|-26.11|24|2023-05-31|15/03/2023|||||0.1330000013113|1|2023-02-27|15/12/2022|0.01||||0.14200000464916|1
2023-05-28 22:49:52|11173|1096377|NZM|182.07M|182070000|0.9900|25776|-20.51|14|2023-02-21|15/12/2022|0.08||182100000||||2022-08-22|15/06/2022|0.04||173300000|||
2023-05-28 22:49:56|11174|43249|PYS|34.80M|34800000|0.25|21210|-7.41|14|2022-11-23|15/09/2022|-0||2580000||||2022-05-31|15/03/2022|-0||2070000|||
2023-05-28 22:50:01|11175|1096384|PGW|320.81M|320810000|4.23|12390|-10|13|2023-02-19|15/12/2022|0.28||585800000||4.3600001335144|1|2022-08-15|15/06/2022|0.24||400300000||4.4000000953674|1
2023-05-28 22:50:08|11176|1096385|TSK|202.33M|202330000|0.56|178453|124.49|25|2023-05-30|15/03/2023|||||||2023-01-31|15/12/2022||||||
2023-05-28 22:50:13|11177|43302|PHL|21.28M|21280000|0.001|7262500|0|13|2022-11-28|15/09/2022|||11670000||||2022-06-30|15/03/2022|||10230000|||
2023-05-28 22:50:19|11178|1096388|QEX|16.14M|16140000|0.2850|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||0.40500000119209|1|2020-07-24|15/03/2020|0.02||34930000||0.54000002145767|1
2023-05-28 22:50:23|11179|1168681|RAD|68.36M|68360000|0.25|18260|-33.33|6|2022-11-25|15/09/2022|0.01||69870000||||2022-05-30|15/03/2022|0.01||68470000|||
2023-05-28 22:50:28|11180|43296|RAK|224.69M|224690000|0.99|66952|-34.21|15|2023-05-24|15/03/2023|0.03||93170000||||2022-11-24|15/09/2022|0.07||87160000|||
2023-05-28 22:50:32|11181|1167287|RUA|25.28M|25280000|0.16|38574|-44.83|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2023-05-28 22:50:38|11182|43275|SVR|27.62M|27620000|0.3700|101643|-15.91|14|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43999999761581|1
2023-05-28 22:50:43|11183|1096395|SCT|223.3M|223300000|2.74|21449|-1.08|14|2022-09-30|15/08/2022|0.1||103400000||2.8499999046326|1|2022-04-06|15/02/2022|0.06||118400000||3.2999999523163|1
2023-05-28 22:50:49|11184|43306|SEK|118.05M|118050000|2.84|8677|-42.51|14|2023-02-23|15/12/2022|-0.36||101000000||3.0999999046326|1|2022-08-18|15/06/2022|0.62||247300000||4.3699998855591|1
2023-05-28 22:50:54|11185|1118025|SPY|369.34M|369340000|1.7000|61835|127.94|16|2023-05-29|15/03/2023|||||1.6100000143051|1|2023-01-18|15/12/2022|||||1.2649999856949|1
2023-05-28 22:50:59|11186|43230|SMW|24.9M|24900000|0.46|2116|0|13|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1
2023-05-28 22:51:04|11187|1096531|SDL|33.27M|33270000|2.26|4850|-5.83|14|2023-02-23|15/12/2022|0.16||23340000||2.2699999809265|1|2022-08-25|15/06/2022|0.04||16410000||2.5699999332428|1
2023-05-28 22:51:08|11188|1096401|SPN|207.26M|207260000|7.9|1172|-11.24|14|2023-02-09|15/12/2022|0.2||24940000||8.1999998092651|1|2022-08-25|15/06/2022|0.26||25240000||8.7799997329712|1
2023-05-28 22:51:14|11189|1096402||184.13M|184130000|1.12|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2023-05-28 22:51:19|11190|43326|TGG|249.99M|249990000|2.040|2315|-27.84|13|2023-02-28|15/12/2022|-0.07||659500000||||2022-08-05|15/06/2022|0.02||645500000|||
2023-05-28 22:51:24|11191|43317|VTL|8.73M|8730000|0.21|19499|-30|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2023-05-28 22:51:29|11192|1096412|TWR|231.49M|231490000|0.62|109798|-10.29|18|2023-05-24|15/03/2023|||||0.60000002384186|1|2023-02-08|15/12/2022|||||0.6700000166893|1
2023-05-28 22:51:33|11193|1096411|TRU|12.50M|12500000|0.03|306186|-55.85|6|2022-11-29|15/09/2022|-0||740000||||2022-06-30|15/03/2022|-0.02||933300|||
2023-05-28 22:51:39|11194|43247|TRA|314.72M|314720000|3.63|27308|-3.2|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2023-05-28 22:51:44|11195|43331|WHS|569.83M|569830000|1.62|147502|-50.75|28|2023-05-11|15/04/2023|||||1.7300000190735|1|2023-03-23|15/01/2023|0.05||1810000000||2.4000000953674|1
2023-05-28 22:51:50|11196|1096417|AOF|43.62M|43620000|0.1010|158267|-33.55|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2023-05-28 22:51:56|11197|14299|ORE|9.34B|9340000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||||2021-10-21|15/09/2021|||24500000|||
2023-05-28 22:52:01|11198|18502|CHN|2.75B|2750000000|7.13|1614863|14.08|27|2023-09-21|15/06/2023||-4.60||123040|7.1300001144409|1|2023-05-31|15/03/2023|||||7.1300001144409|1
2023-05-28 22:52:07|11199|961859|NVX|450.39M|450390000|0.925|3198881|-75.2|18|2023-05-31|15/03/2023|||||0.92500001192093|1|2023-02-28|15/12/2022|||||1.5|1
2023-05-28 22:52:12|11200|947885|IMU|706.53M|706530000|0.11|10481381|-42.11|19|2023-08-30|15/06/2023||||0.00|0.10999999940395|1|2023-05-31|15/03/2023|||||0.10999999940395|1
2023-05-28 22:52:18|11201|1123046|UWL|3.43B|3430000000|4.990|5050765|1.22|9|2022-02-21|15/12/2021|0.04||109500000|50400000|3.8900001049042|1|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|3.9000000953674|1
2023-05-28 22:52:23|11202|14329|PNI|1.70B|1700000000|8.69|472956|8.62|17|2023-08-08|15/06/2023|||||||2023-05-16|15/03/2023||||||
2023-05-28 22:52:27|11203|961883|LTR|5.94B|5940000000|2.7|14161276|104.55|15|2023-03-13|15/12/2022|-0||||||2022-09-29|15/06/2022|-0|||||
2023-05-28 22:52:32|11204|32567|SFR|2.51B|2510000000|5.49|2938802|2.17|19|2023-02-23|15/12/2022||31.67||402000000|||2022-08-28|15/06/2022||70.72||1165000000||
2023-05-28 22:52:38|11205|7675|PDN|1.98B|1980000000|0.665|11544723|-10.74|34|2023-08-24|15/06/2023||-0.00||1000000|0.66500002145767|1|2023-05-29|15/03/2023|||||0.66500002145767|1
2023-05-28 22:52:43|11206|14252|CNI|1.38B|1380000000|1.730|1273195|-21.72|0||
2023-05-28 22:52:48|11207|101943|LIC|1.64B|1640000000|15.8|283406|16.35|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|17.85000038147|1|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000|17.229999542236|1
2023-05-28 22:52:53|11208|1130929|360|1.29B|1290000000|6.47|915061|72.07|11|2023-08-24|15/06/2023||-12.50||74400000|6.4699997901917|1|2023-05-16|15/03/2023|-0.21|-0.21|68100000|68140000|5.789999961853|1
2023-05-28 22:52:59|11209|7560|EVT|1.84B|1840000000|11.46|118414|-21.69|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|14.189999580383|1|2022-08-21|15/06/2022|0.12||419400000||15.377952575684|1
2023-05-28 22:53:04|11210|947483|AEF|315.79M|315790000|2.8|180125|-47.57|15|2023-02-21|15/12/2022|0.01||36560000||4.0799999237061|1|2022-08-25|15/06/2022|0.04||35560000||6.4200000762939|1
2023-05-28 22:53:08|11211|101954|||||||15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|4.8299999237061|1
2023-05-28 22:53:13|11212|8627|CCX|91.68M|91680000|0.38|1764289|-84.43|17|2023-02-22|15/12/2022|-0.12|4.70|169000000|167050000|0.60000002384186|1|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2.460000038147|1
2023-05-28 22:53:18|11213|1054964|TLX|3.77B|3770000000|11.83|1325001|176.4|17|2023-08-25|15/06/2023||-0.0462||110000000|11.829999923706|1|2023-04-17|15/03/2023|||100100000|75900000|7.7300000190735|1
2023-05-28 22:53:23|11214|947720|DEG|2.02B|2020000000|1.295|4061439|22.75|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2023-05-28 22:53:28|11215|1164150|ASM|190.88M|190880000|1.15|571380|-78.05|9|2023-03-15|15/12/2022|-0.08||2870000||||2022-09-21|15/06/2022|-0.11||1360000|||
2023-05-28 22:53:33|11216|961813|AVN|1.95B|1950000000|3.41|1031175|0|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|3.2400000095367|1|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000|3.1800000667572|1
2023-05-28 22:53:38|11217|1153175|HMC|1.49B|1490000000|4.3|857430|-20.66|9|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|4.5100002288818|1|2022-08-23|15/06/2022|0.1|18.00|50110000|71090000|4.8400001525879|1
2023-05-28 22:53:44|11218|948296|WAF|864.92M|864920000|0.845|3443075|-32.4|28|2023-08-23|15/06/2023|||||0.84500002861023|1|2023-04-04|15/03/2023|||136430000||0.95999997854233|1
2023-05-28 22:53:48|11219|947950|LOV|2.3B|2300000000|21.33|241649|45.6|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||
2023-05-28 22:53:54|11220|947838|INR|702.94M|702940000|0.335|7405179|-37.38|21|2023-05-31|15/03/2023|||||0.33500000834465|1|2023-02-26|15/12/2022|-0||||0.375|1
2023-05-28 22:53:59|11221|1155915|TYR|606.15M|606150000|1.17|1437522|13.59|9|2023-02-27|15/12/2022||-2.10|220600000|140900000|1.6549999713898|1|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|1|1
2023-05-28 22:54:04|11222|7551|CQE|1.06B|1060000000|2.89|571052|-19.05|15|2023-02-20|15/12/2022|0.11|8.50|58000000|53240000|3.2799999713898|1|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000|3.75|1
2023-05-28 22:54:11|11223|14278|IMD|930.04M|930040000|1.84|1132275|-22.76|33|2023-06-30|15/06/2023||7.00||100000000|1.8400000333786|1|2023-05-29|15/03/2023||||85000000|1.8400000333786|1
2023-05-28 22:54:16|11224|947739|DUB|54.17M|54170000|0.175|920807|-82.05|20|2023-04-27|15/03/2023|||7400000||0.20499999821186|1|2023-02-28|15/12/2022|-0.12||14000000|18050000|0.31999999284744|1
2023-05-28 22:54:21|11225|101944|KLS|1.95B|1950000000|6.65|592541|-10.61|15|2023-02-21|15/12/2022|0.08|10.85|679000000|620700000|6.3050131797791|1|2022-08-23|15/06/2022|0.14|13.81|675700000|642000000|6.4332838058472|1
2023-05-28 22:54:26|11226|9146|NCK|712.8M|712800000|8.8|280356|-1.46|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|11.949999809265|1|2022-08-22|15/06/2022|0.51||260600000|228700000|10.010000228882|1
2023-05-28 22:54:31|11227|961923|RFF|690.82M|690820000|1.795|674858|-38.95|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1|2022-08-23|15/06/2022|0.45||47010000|35200000|2.6099998950958|1
2023-05-28 22:54:36|11228|948056|OML|676.68M|676680000|1.24|3078424|-10.79|20|2023-08-21|15/06/2023||0.06||341170000|1.2400000095367|1|2023-05-31|15/03/2023|||||1.2400000095367|1
2023-05-28 22:54:42|11229|18564|AX1|1.02B|1020000000|1.84|1290434|33.33|15|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|2.1099998950958|1|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000|1.5049999952316|1
2023-05-28 22:54:47|11230|948202|SIQ|943.81M|943810000|7.33|620250|-10.61|22|2023-08-23|15/06/2023||28.40||111130000|7.3299999237061|1|2023-05-31|15/03/2023|||||7.3299999237061|1
2023-05-28 22:54:53|11231|101989|HSN|943.07M|943070000|4.67|241369|-7.71|15|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1
2023-05-28 22:54:58|11232|961949|TPW|580.83M|580830000|4.77|528322|9.15|18|2023-08-01|15/06/2023||3.00||193220000|4.7699999809265|1|2023-05-31|15/03/2023|||||4.7699999809265|1
2023-05-28 22:55:10|11233|8722|WSA|1.26B|1260000000|3.860|1683700|0.52|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2023-05-28 22:55:15|11234|1072419|JLG|1.69B|1690000000|6.46|538345|13.93|13|2023-02-20|15/12/2022|0.1||637500000||5.6900000572205|1|2022-08-21|15/06/2022|0.05||526400000|867000000|7.8200001716614|1
2023-05-28 22:55:21|11235|7699|KAR|1.13B|1130000000|2.01|2556805|-2.9|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2023-05-28 22:55:27|11236|7724|NHC|4.24B|4240000000|4.95|5045550|37.17|29|2023-06-28|15/04/2023|||||4.9499998092651|1|2023-03-20|15/01/2023|0.71|92.00|1580000000|1647000000|5.1005191802978|1
2023-05-28 22:55:32|11237|947668|COF|860.17M|860170000|1.44|814583|-27.27|15|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1
2023-05-28 22:55:37|11238|18511|DTL|1.09B|1090000000|7.02|191993|43.56|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1|2022-08-17|15/06/2022|0.12||1190000000|1195000000|6.3899998664856|1
2023-05-28 22:55:42|11239|7483|MMS|1.05B|1050000000|15.14|227070|34.1|18|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|12.930000305176|1|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000|12.800000190735|1
2023-05-28 22:55:48|11240|1096166|CRN|2.22B|2220000000|1.325|3047145|-35.35|17|2023-08-07|15/06/2023||0.063||742900000|1.3250000476837|1|2023-05-08|15/03/2023|0.64|0.072|765710000|766000000|1.5750000476837|1
2023-05-28 22:55:54|11241|941188|HLI|1.07B|1070000000|3.29|1518963|19.06|30|2023-08-22|15/06/2023||45.00||102450000|3.289999961853|1|2023-05-02|15/03/2023|||51000000||3.2000000476837|1
2023-05-28 22:55:59|11242|978754|RBL|103.58M|103580000|0.375|504082|-59.89|29|2023-08-17|15/06/2023||-9.00||174820000|0.375|1|2023-04-19|15/03/2023|||88400000|100800000|0.38999998569489|1
2023-05-28 22:56:04|11243|947974|CMM|1.54B|1540000000|4.09|1155885|15.54|15|2023-03-12|15/12/2022|0.11||145500000||3.789999961853|1|2022-09-27|15/06/2022|0.1||161500000||2.5899999141693|1
2023-05-28 22:56:10|11244|39201|JIN|890.49M|890490000|14.2|176065|-8.56|20|2023-08-18|15/06/2023||25.15||62030000|14.199999809265|1|2023-05-31|15/03/2023|||||14.199999809265|1
2023-05-28 22:56:14|11245|1080047|VUL|632.97M|632970000|3.84|501536|-48.94|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2023-05-28 22:56:20|11246|960730|IDX|787.64M|787640000|3.38|397364|-3.7|15|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|3.0499999523163|1|2022-08-28|15/06/2022|0.02|0.0883|179400000|177260000|3.1300001144409|1
2023-05-28 22:56:25|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0.8|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|1.9249999523163|1|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|1.5950000286102|1
2023-05-28 22:56:31|11248|947732|BGL|1.42B|1420000000|1.26|5221736|44.83|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2023-05-28 22:56:36|11249|101968|DDR|1.51B|1510000000|8.39|184360|-30.2|27|2023-05-09|15/03/2023|||772300000||8.420000076294|1|2023-02-08|15/12/2022|0.22||869500000||10.420000076294|1
2023-05-28 22:56:43|11250|32479|SXY|883.08M|883080000|4.6|1587624|0|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2023-05-28 22:56:48|11251|8636|SHV|527.82M|527820000|4.36|339287|-22.56|22|2023-05-25|15/03/2023||-43.45||63430000|4.3800001144409|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.7699999809265|1
2023-05-28 22:56:53|11252|994814|BET|122.66M|122660000|0.13|3792383|-73.2|28|2023-08-31|15/06/2023||-0.40||55440000|0.12999999523163|1|2023-05-31|15/03/2023|||||0.12999999523163|1
2023-05-28 22:56:58|11253|960724|BBN|251.6M|251600000|1.86|452354|-56.74|16|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1
2023-05-28 22:57:04|11254|7636|GWA|476.04M|476040000|1.79|314602|-12.68|18|2023-02-13|15/12/2022|0.08||207100000||2.0499999523163|1|2022-08-15|15/06/2022|0.06||217400000||2.1600000858307|1
2023-05-28 22:57:10|11255|8675|TGR|1.13B|1130000000|5.22|1278329|43.8|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2023-05-28 22:57:15|11256|1167483|HDN|2.49B|2490000000|1.2|2823277|-9.43|5|2023-02-20|15/12/2022|0.05|4.00|166600000|44760000|1.2999999523163|1|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|1.3200000524521|1
2023-05-28 22:57:21|11257|102000|SVR|348.12M|348120000|1.645|262234|-26.23|22|2023-08-21|15/06/2023||11.70||114500000|1.6449999809265|1|2023-05-29|15/03/2023|||||1.6449999809265|1
2023-05-28 22:57:26|11258|959004|FPR|575.8M|575800000|2.17|372513|-7.66|15|2023-05-03|15/03/2023|0.14|16.70|326900000|340810000|2.1099998950958|1|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|1.8799999952316|1
2023-05-28 22:57:31|11259|948107|PPK|151.37M|151370000|1.70|111464|-43.89|15|2023-02-19|15/12/2022|-0.07||465000||1.1000000238419|1|2022-08-29|15/06/2022|-0.08||1480000||1.7849999666214|1
2023-05-28 22:57:36|11260|102008|DXI|901.05M|901050000|2.84|216706|-8.97|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2023-05-28 22:57:41|11261|1014093|AD8|731.15M|731150000|9.44|85164|48.66|23|2023-08-23|15/06/2023||-0.0134|||9.4399995803833|1|2023-05-31|15/03/2023|||||9.4399995803833|1
2023-05-28 22:57:47|11262|18565|RED|501.63M|501630000|0.145|12018201|-62.34|26|2023-04-26|15/03/2023|||103000000||0.16500000655651|1|2023-02-26|15/12/2022|-0.01|-0.70|159800000||0.12999999523163|1
2023-05-28 22:57:52|11263|947566|BRN|759.84M|759840000|0.430|8330275|-60.37|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2023-05-28 22:57:57|11264|961668|BWX|40M|40000000|0.2|532303|-85.48|15|2023-02-23|15/12/2022|-0.51||79670000|107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2023-05-28 22:58:02|11265|993246|BVS|206.24M|206240000|0.46|2476587|-64.11|15|2023-02-23|15/12/2022|-0.62|3.22|117500000|128040000|0.68518501520157|1|2022-08-23|15/06/2022|0.06|3.22|133800000|134370000|1.3784309625626|1
2023-05-28 22:58:08|11266|102027|PGH|241M|241000000|0.7|909799|-67.44|15|2023-02-14|15/12/2022|0.07|15.00|998200000|911620000|1.0049999952316|1|2022-08-17|15/06/2022|0.09||910500000|908940000|2.1800000667572|1
2023-05-28 22:58:13|11267|958997|ADH|332.26M|332260000|1.92|489949|-17.6|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2.5499999523163|1
2023-05-28 22:58:19|11268|102007|HPI|663.56M|663560000|3.42|167209|-4.74|15|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|3.5699999332428|1|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000|3.1900000572205|1
2023-05-28 22:58:25|11269|7508|API|753.76M|753760000|1.53|1545210|0|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1
2023-05-28 22:58:30|11270|10546|SXL|181.12M|181120000|0.755|851840|-48.29|19|2023-02-22|15/12/2022|0.06||258800000||1.0299999713898|1|2022-08-22|15/06/2022|-0.64||260000000|259200000|1.164999961853|1
2023-05-28 22:58:36|11271|8637|SIG|655.04M|655040000|0.66|2011481|33.33|19|2023-03-22|15/01/2023||0.70|1870000000|1723000000|0.62999999523163|1|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|0.69999998807907|1
2023-05-28 22:58:41|11272|1152217|FCL|543.09M|543090000|1.695|699278|-5.57|0||
2023-05-28 22:58:46|11273|7296|IFM|533.53M|533530000|1.42|388094|-17.44|15|2023-02-22|15/12/2022|0.01||62920000||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1
2023-05-28 22:58:51|11274|101983|GDI|377.43M|377430000|0.71|397388|-30.39|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2023-05-28 22:58:58|11275|947756|EHE|651.07M|651070000|2.52|467882|16.13|27|2023-08-21|15/06/2023||11.05||387000000|2.5199999809265|1|2023-05-31|15/03/2023|||||2.5199999809265|1
2023-05-28 22:59:03|11276|953869|AFG|422.95M|422950000|1.565|413939|-17.63|15|2023-02-23|15/12/2022|0.08|11.00|432600000||1.6150000095367|1|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|1.8600000143051|1
2023-05-28 22:59:08|11277|1167991|DBI|1.28B|1280000000|2.59|825507|23.92|6|2023-02-26|15/12/2022|0.13|0.0591|370200000||2.4400000572205|1|2022-08-28|15/06/2022|0.01||256200000||2.1400001049042|1
2023-05-28 22:59:14|11278|18556|MYS|371.53M|371530000|3.39|121795|-27.87|15|2023-02-16|15/12/2022|0.15||166400000||3.9100000858307|1|2022-08-18|15/06/2022|0.15||97170000||4.8000001907349|1
2023-05-28 22:59:20|11279|1166382|SSR|||22.72|26997|-18.24}|28|2023-08-02|15/06/2023||0.1946||467480000|22.719999313354|1|2023-05-04|15/03/2023|0.1499|0.0251|471650000|430640000|22.549999237061|1
2023-05-28 22:59:25|11280|943406|AMI|136.12M|136120000|0.11|5254016|-67.16|28|2023-05-31|15/03/2023|||||0.10999999940395|1|2023-02-22|15/12/2022|-0.02||109000000|109000000|0.10999999940395|1
2023-05-28 22:59:32|11281|7597|AAC|946.34M|946340000|1.57|248403|-24.15|26|2023-05-17|15/03/2023|-0.08||149700000||1.4500000476837|1|2023-03-01|15/12/2022|||||1.6699999570847|1
2023-05-28 22:59:37|11282|102005|MYX|306.05M|306050000|3.6|327039|-30.59|27|2023-08-25|15/06/2023||-57.50||166800000|3.5999999046326|1|2023-05-31|15/03/2023|||||3.5999999046326|1
2023-05-28 22:59:42|11283|8654|SSM|388.05M|388050000|0.63|653854|-27.17|15|2023-02-22|15/12/2022|-0.01||954100000||0.59500002861023|1|2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000|1.0449999570847|1
2023-05-28 22:59:48|11284|10536|CVN|216.02M|216020000|0.12|3520424|-47.83|26|2023-05-29|15/03/2023|||||0.11999999731779|1|2023-02-27|15/12/2022|-0||||0.14499999582767|1
2023-05-28 22:59:53|11285|959017|PAR|256.71M|256710000|0.91|793910|-23.93|15|2023-02-26|15/12/2022|-0.12||1100000||1.3899999856949|1|2022-08-25|15/06/2022|-0.05||7810000||1.289999961853|1
2023-05-28 22:59:58|11286|39198|PLL|1.6B|1600000000|0.835|2044942|-2.91|19|2023-08-03|15/06/2023||0.0111||62370000|0.83499997854233|1|2023-05-05|15/03/2023|-0.007|-0.007|165100000|162710000|0.80000001192093|1
2023-05-28 23:00:05|11287|101952|AMA|134.13M|134130000|0.125|1713321|-39.02|15|2023-02-20|15/12/2022|-0.02|-2.75|426200000|394180000|0.22499999403954|1|2022-08-22|15/06/2022|-0.1|-1.60|427000000|451900000|0.15999999642372|1
2023-05-28 23:00:13|11288|14253|COE|368.41M|368410000|0.14|6466002|-42.5|28|2023-04-17|15/03/2023|||46900000|48450000|0.17499999701977|1|2023-02-27|15/12/2022|-0||45800000|45800000|0.15999999642372|1
2023-05-28 23:00:18|11289|1142326|SZL|122.09M|122090000|22|554834|4130.77|13|2023-08-29|15/06/2023||0.38||33900000|22|1|2023-04-30|15/03/2023|11.78|0.38|34670000|34000000|0.00030400395923714|2023-05-16
2023-05-28 23:00:23|11290|18575|SPL|168.3M|168300000|0.41|128653|-44.97|22|2023-08-23|15/06/2023|||||0.40999999642372|1|2023-05-31|15/03/2023|||||0.40999999642372|1
2023-05-28 23:00:29|11291|7265|EHL|335.12M|335120000|0.65|336818|-16.67|33|2023-08-23|15/06/2023||5.80||428750000|0.64999997615814|1|2023-05-29|15/03/2023|||||0.64999997615814|1
2023-05-28 23:00:35|11292|102037|VRTKOQ|705.23M|705230000|8.10|44835|4.07|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2023-05-28 23:00:40|11293|947769|EOS|148.12M|148120000|0.86|693799|-55.44|15|2023-02-26|15/12/2022|-0.36||137900000||0.54000002145767|1|2022-08-28|15/06/2022|-0.71||53780000||0.77499997615814|1
2023-05-28 23:00:46|11294|947655|OPT|296.65M|296650000|0.64|357807|-52.06|27|2023-05-31|15/03/2023|||||0.63499999046326|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2023-05-28 23:00:53|11295|7751|CWP|401.18M|401180000|4.88|82943|15.64|26|2023-08-23|15/06/2023||34.05||207650000|4.8800001144409|1|2023-05-31|15/03/2023||47.00||343400000|4.8800001144409|1
2023-05-28 23:00:58|11296|948227|STX|1.22B|1220000000|0.485|9074993|64.41|26|2023-05-29|15/03/2023|||||0.48500001430511|1|2023-02-23|15/12/2022|-0||||0.31999999284744|1
2023-05-28 23:01:04|11297|945920|ISX|1.18B|1180000000|1.070|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2023-05-28 23:01:10|11298|7696|MGX|473.62M|473620000|0.39|925049|-42.22|29|2023-08-22|15/06/2023|||||0.38999998569489|1|2023-05-31|15/03/2023|||||0.38999998569489|1
2023-05-28 23:01:15|11299|1084956|MMM|49.17M|49170000|0.125|251532|-63.24|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2023-05-28 23:01:20|11300|948089|PET|14.36M|14360000|0.023|509135|-90.61|15|2023-02-28|15/12/2022|-0.01||1830000||0.05499999970198|1|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1
2023-05-28 23:01:26|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2023-05-28 23:01:32|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000|0.14000000059605|1
2023-05-28 23:01:37|11303|941675|SDA|189.40M|189400000|0.790|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1