2023-07-02 12:05:04|00000|6464|ATVI|66.27B|66270000000|84.3|7449708|7.29|41|2023-08-02|15/06/2023||0.873||2380000000|84.300003051758|1|2023-04-26|15/03/2023|1.09|0.5077|2380000000|1770000000|86.73999786377|1
2023-07-02 12:05:10|00001|6373|ADBE|222.88B|222880000000|488.99|3721976|32.7|41|2023-09-19|15/08/2023||3.97||4870000000|488.98999023438|1|2023-06-15|15/05/2023|3.91|3.79|4820000000|4770000000|479.5299987793|1
2023-07-02 12:05:15|00002|9019|ADP|90.8B|90800000000|219.79|1709606|3.08|41|2023-11-01|15/09/2023||2.04||4460000000|219.78999328613|1|2023-07-26|15/06/2023||1.83||4380000000|219.78999328613|1
2023-07-02 12:05:19|00003|15368|ALGN|27.06B|27060000000|353.64|714586|42.98|41|2023-10-25|15/09/2023||2.13||992150000|353.64001464844|1|2023-07-26|15/06/2023||2.04||988230000|353.64001464844|1
2023-07-02 12:05:24|00004|6369|GOOGL|1.53T|1530000000000|119.75|33200135|10.12|41|2023-10-24|15/09/2023||1.35||74370000000|119.69999694824|1|2023-07-25|15/06/2023||1.33||72730000000|119.69999694824|1
2023-07-02 12:05:29|00005|100160|GOOG|1.53T|1530000000000|120.97|25637541|10.9|39|2023-10-24|15/09/2023||1.35||74370000000|120.9700012207|1|2023-07-25|15/06/2023||1.33||72730000000|120.9700012207|1
2023-07-02 12:05:34|00006|6435|AMZN|1.34T|1340000000000|130.24|61670057|18.88|41|2023-10-26|15/09/2023||0.4051||137590000000|130.36000061035|1|2023-07-27|15/06/2023||0.352||131160000000|130.36000061035|1
2023-07-02 12:05:39|00007|8274|AMD|183.44B|183440000000|113.91|67138634|54.62|42|2023-10-31|15/09/2023||0.7358||5850000000|113.91000366211|1|2023-08-01|15/06/2023||0.5777||5330000000|113.91000366211|1
2023-07-02 12:05:45|00008|8144|AEP|43.35B|43350000000|84.2|2748533|-14.04|41|2023-10-26|15/09/2023||1.71||5440000000|84.199996948242|1|2023-07-27|15/06/2023||1.25||4730000000|84.199996948242|1
2023-07-02 12:05:50|00009|6466|AMGN|118.63B|118630000000|222.02|2333996|-9.58|41|2023-10-31|15/09/2023||4.84||7290000000|222.02000427246|1|2023-08-03|15/06/2023||4.48||6690000000|222.02000427246|1
2023-07-02 12:05:56|00010|7869|ADI|97.68B|97680000000|194.81|3412714|36.32|40|2023-08-23|15/07/2023||2.52||3100000000|194.80999755859|1|2023-05-24|15/04/2023|2.83|2.75|3260000000|3210000000|187.91999816895|1
2023-07-02 12:06:01|00011|15424|ANSS|28.62B|28620000000|330.27|455344|37.5|40|2023-08-07|15/06/2023||1.87||490180000|330.26998901367|1|2023-05-03|15/03/2023|1.85|1.61|509400000|492100000|308.82000732422|1
2023-07-02 12:06:07|00012|6408|AAPL|3.05T|3050000000000|193.97|56130251|39.62|41|2023-10-26|15/09/2023||1.36||90560000000|193.9700012207|1|2023-07-26|15/06/2023||1.19||81690000000|193.9700012207|1
2023-07-02 12:06:12|00013|6386|AMAT|121.38B|121380000000|144.54|5768132|67.54|41|2023-08-17|15/07/2023||1.74||6160000000|144.53999328613|1|2023-05-18|15/04/2023|2|1.84|6630000000|6390000000|125.69999694824|1
2023-07-02 12:06:18|00014|39320|ASML|285.47B|285470000000|724.75|951457|61.12|37|2023-10-18|15/09/2023||4.89||7060000000|724.75|1|2023-07-19|15/06/2023||4.99||7250000000|724.75|1
2023-07-02 12:06:23|00015|962333|TEAM|43.13B|43130000000|167.81|2025012|-15.04|31|2023-07-27|15/06/2023||0.36||920400000|167.80999755859|1|2023-05-04|15/03/2023|0.54|0.42|915450000|938750000|145.13999938965|1
2023-07-02 12:06:28|00016|6363|ADSK|43.73B|43730000000|204.61|1436744|17.69|41|2023-08-24|15/07/2023||1.73||1320000000|204.61000061035|1|2023-05-25|15/04/2023|1.55|1.55|1270000000|1270000000|196.75|1
2023-07-02 12:06:34|00017|6378|BIDU|47.86B|47860000000|136.91|2494204|-9.62|40|2023-08-01|15/06/2023||17.37||33600000000|136.91000366211|1|2023-05-16|15/03/2023|16.1|12.2|31140000000|29920000000|127.61000061035|1
2023-07-02 12:06:39|00018|6487|BIIB|41.23B|41230000000|284.85|1013014|35.24|41|2023-10-24|15/09/2023||4.07||2370000000|284.85000610352|1|2023-07-25|15/06/2023||3.76||2380000000|284.85000610352|1
2023-07-02 12:06:45|00019|13072|BKNG|99.73B|99730000000|2700.33|316244|52.74|42|2023-11-01|15/09/2023||67.35||7050000000|2700.330078125|1|2023-08-02|15/06/2023||28.52||5160000000|2700.330078125|1
2023-07-02 12:06:50|00020|13969|AVGO|357.98B|357980000000|867.43|2783379|81.53|41|2023-09-07|15/07/2023||10.43||8850000000|867.42999267578|1|2023-06-01|15/04/2023|10.32|10.12|8730000000|8700000000|807.96002197266|1
2023-07-02 12:06:56|00021|6388|CDNS|63.95B|63950000000|234.52|1933283|56.72|41|2023-10-23|15/09/2023||1.26||1010000000|234.52000427246|1|2023-07-24|15/06/2023||1.18||976520000|234.52000427246|1
2023-07-02 12:07:03|00022|41292|CDW|24.73B|24730000000|183.45|978458|16.84|41|2023-11-01|15/09/2023||2.58||5760000000|183.5|1|2023-08-02|15/06/2023||2.34||5390000000|183.5|1
2023-07-02 12:07:08|00023|13068|CERN|27.92B|27920000000|94.92|3454897|0|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
2023-07-02 12:07:13|00024|15722|CHTR|59B|59000000000|367.37|1061945|-23.61|41|2023-10-27|15/09/2023||8.43||13820000000|367.36999511719|1|2023-07-28|15/06/2023||8.09||13840000000|367.36999511719|1
2023-07-02 12:07:19|00025|6444|CHKP|14.7B|14700000000|125.62|926251|1.45|41|2023-10-26|15/09/2023||1.97||600360000|125.62000274658|1|2023-07-26|15/06/2023||1.9||589790000|125.62000274658|1
2023-07-02 12:07:24|00026|6360|CTAS|50.55B|50550000000|497.08|332532|31.95|41|2023-09-26|15/08/2023||3.64||2320000000|497.07998657227|1|2023-07-13|15/05/2023||3.19||2260000000|497.07998657227|1
2023-07-02 12:07:30|00027|260|CSCO|210.84B|210840000000|51.74|18561378|21.46|41|2023-08-16|15/07/2023||1.06||15050000000|51.740001678467|1|2023-05-17|15/04/2023|1|0.97|14600000000|14400000000|46.919998168945|1
2023-07-02 12:07:36|00028|6454|CTSH|33.13B|33130000000|65.28|3615078|-4.04|42|2023-10-25|15/09/2023||1.1||4870000000|65.279998779297|1|2023-07-26|15/06/2023||0.9927||4840000000|65.279998779297|1
2023-07-02 12:07:42|00029|6516|CMCSA|173.21B|173210000000|41.55|18498937|3.13|41|2023-10-26|15/09/2023||0.9359||29930000000|41.549999237061|1|2023-07-27|15/06/2023||0.9825||30140000000|41.549999237061|1
2023-07-02 12:07:47|00030|39327|CPRT|43.55B|43550000000|91.21|2189892|65.58|40|2023-09-06|15/07/2023||0.6438||962780000|91.209999084473|1|2023-05-17|15/04/2023|0.72|0.64|1020000000|1010000000|81.199996948242|1
2023-07-02 12:07:54|00031|6443|COST|238.58B|238580000000|538.38|1794908|10.83|50|2023-10-05|15/08/2023||4.77||77910000000|538.38000488281|1|2023-05-25|15/05/2023|2.93|3.3|53600000000|54610000000|482.76000976562|1
2023-07-02 12:07:59|00032|1131557|CRWD|34.82B|34820000000|146.87|3974306|-18.06|21|2023-08-30|15/07/2023||0.5574||724260000|146.86999511719|1|2023-05-31|15/04/2023|0.57|0.51|692600000|677390000|158.58999633789|1
2023-07-02 12:08:05|00033|7906|CSX|69.33B|69330000000|34.1|11949150|16.22|42|2023-10-18|15/09/2023||0.4879||3710000000|34.099998474121|1|2023-07-20|15/06/2023||0.4911||3730000000|34.099998474121|1
2023-07-02 12:08:12|00034|15951|DXCM|49.82B|49820000000|128.51|2453018|65.54|40|2023-08-02|15/06/2023||0.2258||841180000|128.50999450684|1|2023-04-27|15/03/2023|0.17|0.15|741500000|720670000|124.93000030518|1
2023-07-02 12:08:18|00035|1073599|DOCU|10.34B|10340000000|51.09|3929066|-16.55|27|2023-09-08|15/07/2023||0.5952||677560000|51.090000152588|1|2023-06-08|15/04/2023|0.72|0.55|661400000|641690000|57.220001220703|1
2023-07-02 12:08:23|00036|14776|DLTR|31.63B|31630000000|143.5|2221494|-8.17|40|2023-08-24|15/07/2023||0.8649||7170000000|143.5|1|2023-05-25|15/04/2023|1.47|1.52|7320000000|7280000000|155.35000610352|1
2023-07-02 12:08:30|00037|256|EBAY|23.89B|23890000000|44.69|4642340|4.2|38|2023-10-25|15/09/2023||1.01||2460000000|44.689998626709|1|2023-08-09|15/06/2023||0.9908||2500000000|44.689998626709|1
2023-07-02 12:08:36|00038|6472|EA|35.29B|35290000000|129.7|2058207|5.68|41|2023-11-01|15/09/2023||1.52||1830000000|129.69999694824|1|2023-08-01|15/06/2023||1.03||1590000000|129.69999694824|1
2023-07-02 12:08:42|00039|7949|EXC|40.52B|40520000000|40.74|6303958|-11.57|42|2023-11-02|15/09/2023||0.7291||5140000000|40.740001678467|1|2023-08-03|15/06/2023||0.4627||4320000000|40.740001678467|1
2023-07-02 12:08:50|00040|6409|FAST|33.68B|33680000000|58.99|3125194|18.6|41|2023-10-12|15/09/2023||0.5082||1860000000|58.990001678467|1|2023-07-13|15/06/2023||0.5243||1890000000|58.990001678467|1
2023-07-02 12:08:56|00041|6370|FI|77.87B|77870000000|126.15|3678067|36.26|41|2023-11-01|15/09/2023||1.9||4560000000|126.15000152588|1|2023-07-25|15/06/2023||1.79||4540000000|126.15000152588|1
2023-07-02 12:09:03|00042|1123483|FOXA|16.66B|16660000000|34|3985870|2.81|24|2023-11-01|15/09/2023||1.15||3230000000|34|1|2023-08-02|15/06/2023||0.7158||3030000000|34|1
2023-07-02 12:09:09|00043|1123484|FOX|16.66B|16660000000|31.89|1238786|4.25|25|2023-11-01|15/09/2023||1.16||3230000000|31.889999389648|1|2023-08-02|15/06/2023||0.7144||3030000000|31.889999389648|1
2023-07-02 12:09:16|00044|6365|GILD|96.13B|96130000000|77.07|5442182|23.59|41|2023-10-26|15/09/2023||1.89||6820000000|77.069999694824|1|2023-08-01|15/06/2023||1.71||6470000000|77.069999694824|1
2023-07-02 12:09:23|00045|8272|HON|138.08B|138080000000|207.5|2377425|18.5|42|2023-10-20|15/09/2023||2.33||9280000000|207.5|1|2023-07-27|15/06/2023||2.21||9170000000|207.5|1
2023-07-02 12:09:30|00046|16336|IDXX|41.69B|41690000000|502.23|404254|40.12|41|2023-10-31|15/09/2023||2.43||926900000|502.23001098633|1|2023-08-01|15/06/2023||2.49||935140000|502.23001098633|1
2023-07-02 12:09:37|00047|13081|ILMN|29.63B|29630000000|187.49|1399701|-1.86|41|2023-11-02|15/09/2023||0.4424||1280000000|187.49000549316|1|2023-07-31|15/06/2023||0.0235||1170000000|187.49000549316|1
2023-07-02 12:09:43|00048|16360|INCY|13.89B|13890000000|62.25|2025978|-19.85|41|2023-10-31|15/09/2023||0.8473||964840000|62.25|1|2023-08-01|15/06/2023||0.69||912560000|62.25|1
2023-07-02 12:09:49|00049|251|INTC|139.48B|139480000000|33.44|44367424|-7.98|41|2023-10-26|15/09/2023||0.1547||13210000000|33.439998626709|1|2023-07-27|15/06/2023||-0.0372||12080000000|33.439998626709|1
2023-07-02 12:09:56|00050|6448|INTU|128.32B|128320000000|458.19|1757846|18|41|2023-08-22|15/07/2023||1.45||2630000000|458.19000244141|1|2023-05-23|15/04/2023|8.92|8.49|6020000000|6090000000|454.10998535156|1
2023-07-02 12:10:02|00051|6393|ISRG|119.82B|119820000000|341.94|1551186|65.91|41|2023-10-19|15/09/2023||1.4||1780000000|341.94000244141|1|2023-07-20|15/06/2023||1.33||1740000000|341.94000244141|1
2023-07-02 12:10:11|00052|102911|JD|53.46B|53460000000|34.13|11203323|-48.25|36|2023-08-21|15/06/2023||4.83||277830000000|34.130001068115|1|2023-05-11|15/03/2023|4.76|3.49|243000000000|241450000000|35.099998474121|1
2023-07-02 12:10:18|00053|10548|KDP|43.9B|43900000000|31.27|9061082|-13.31|40|2023-07-27|15/06/2023||0.404||3700000000|31.270000457764|1|2023-04-27|15/03/2023|0.34|0.33|3350000000|3300000000|35.5|1
2023-07-02 12:10:24|00054|6462|KLAC|66.54B|66540000000|485.02|1015917|63.71|41|2023-11-01|15/09/2023||4.75||2230000000|485.01998901367|1|2023-07-27|15/06/2023||4.86||2260000000|485.01998901367|1
2023-07-02 12:10:31|00055|270|KHC|43.57B|43570000000|35.5|7105355|-8.13|41|2023-11-02|15/09/2023||0.6822||6770000000|35.5|1|2023-08-03|15/06/2023||0.7634||6870000000|35.5|1
2023-07-02 12:11:35|00056|6445|LRCX|86.36B|86360000000|642.86|1324089|62.82|6|2023-10-18|15/09/2023||5.59||3310000000|642.85998535156|1|2023-07-26|15/06/2023||5.12||3160000000|642.85998535156|1
2023-07-02 12:11:43|00057|32383|LULU|48.09B|48090000000|378.5|1630252|43.71|61|2023-08-31|15/07/2023||2.53||2170000000|378.5|1|2023-06-01|15/04/2023|2.28|1.96|2000000000|1920000000|331.92999267578|1
2023-07-02 12:11:49|00058|8136|MAR|55.72B|55720000000|183.69|1681855|31.98|41|2023-08-07|15/06/2023||2.16||5920000000|183.69000244141|1|2023-05-02|15/03/2023|2.09|1.85|5620000000|5450000000|170.13999938965|1
2023-07-02 12:11:55|00059|6520|MRVL|51.41B|51410000000|59.78|14661381|40.49|43|2023-08-25|15/07/2023||0.3226||1330000000|59.779998779297|1|2023-05-25|15/04/2023|0.31|0.29|1320000000|1300000000|45.979999542236|1
2023-07-02 12:12:01|00060|961621|MTCH|11.65B|11650000000|41.85|5289730|-41.46|32|2023-10-31|15/09/2023||0.5267||863410000|41.849998474121|1|2023-08-01|15/06/2023||0.4403||810320000|41.849998474121|1
2023-07-02 12:12:07|00061|16599|MELI|59.48B|59480000000|1184.6|423616|79.5|41|2023-11-02|15/09/2023||4.8||3380000000|1184.5999755859|1|2023-08-09|15/06/2023||4.32||3200000000|1184.5999755859|1
2023-07-02 12:12:13|00062|26490|META|735.45B|735450000000|286.98|22519696|79.33|41|2023-11-01|15/09/2023||2.97||30890000000|286.98001098633|1|2023-07-26|15/06/2023||2.88||30890000000|286.98001098633|1
2023-07-02 12:12:19|00063|6391|MCHP|48.86B|48860000000|89.59|4803055|59.53|41|2023-11-02|15/09/2023||1.62||2280000000|89.589996337891|1|2023-08-01|15/06/2023||1.64||2290000000|89.589996337891|1
2023-07-02 12:12:25|00064|8092|MU|69.12B|69120000000|63.11|18622108|17.63|41|2023-09-26|15/08/2023||-1.07||3880000000|63.110000610352|1|2023-06-28|15/05/2023|-1.43|-1.59|3750000000|3670000000|66.790000915527|1
2023-07-02 12:12:32|00065|252|MSFT|2.53T|2530000000000|340.54|27046001|31.19|41|2023-10-25|15/09/2023||2.59||54930000000|340.54000854492|1|2023-07-27|15/06/2023||2.55||55400000000|340.54000854492|1
2023-07-02 12:12:37|00066|1114321|MRNA|46.32B|46320000000|121.5|3302366|-18.97|26|2023-11-02|15/09/2023||0.638||2530000000|121.5|1|2023-08-09|15/06/2023||-3.96||346110000|121.5|1
2023-07-02 12:12:43|00067|32372|MDLZ|99.33B|99330000000|72.94|5891698|15.16|37|2023-10-31|15/09/2023||0.7921||8640000000|72.940002441406|1|2023-07-25|15/06/2023||0.6907||8250000000|72.940002441406|1
2023-07-02 12:12:49|00068|6355|MNST|60.12B|60120000000|57.44|4148848|21.45|41|2023-08-09|15/06/2023||0.3937||1870000000|57.439998626709|1|2023-05-04|15/03/2023|0.38|0.34|1700000000|1690000000|58.360000610352|1
2023-07-02 12:12:55|00069|6439|NTES|60.47B|60470000000|96.69|1166703|3.44|40|2023-08-09|15/06/2023||8.98||25170000000|96.690002441406|1|2023-05-25|15/03/2023|2.32|8.68|25000000000|24970000000|83.48999786377|1
2023-07-02 12:13:02|00070|13063|NFLX|195.82B|195820000000|440.49|6658384|144.78|41|2023-10-17|15/09/2023||3.19||8630000000|440.48999023438|1|2023-07-19|15/06/2023||2.85||8260000000|440.48999023438|1
2023-07-02 12:13:08|00071|6497|NVDA|1.05T|1050000000000|423.02|47063268|191.28|41|2023-08-23|15/07/2023||1.97||10720000000|423.01998901367|1|2023-05-24|15/04/2023|1.09|0.92|7190000000|6520000000|306.88000488281|1
2023-07-02 12:13:14|00072|13989|NXPI|53.16B|53160000000|204.68|2193338|40.11|39|2023-07-24|15/06/2023||3.26||3190000000|204.67999267578|1|2023-05-01|15/03/2023|3.19|3.02|3120000000|3000000000|163.74000549316|1
2023-07-02 12:13:19|00073|1006169|OKTA|11.26B|11260000000|69.35|2581028|-27.75|28|2023-08-31|15/07/2023||0.2162||534520000|69.349998474121|1|2023-05-31|15/04/2023|0.22|0.12|518000000|511020000|90.110000610352|1
2023-07-02 12:13:25|00074|13074|ORLY|58.16B|58160000000|955.3|436461|50.19|41|2023-10-25|15/09/2023||10.18||4030000000|955.29998779297|1|2023-07-26|15/06/2023||10.01||3990000000|955.29998779297|1
2023-07-02 12:13:31|00075|6430|PCAR|43.68B|43680000000|83.65|2660948|51.38|41|2023-10-24|15/09/2023||1.89||7730000000|83.650001525879|1|2023-07-25|15/06/2023||2.16||8260000000|83.650001525879|1
2023-07-02 12:13:37|00076|6406|PAYX|40.33B|40330000000|111.87|2164446|-3.86|42|2023-10-03|15/08/2023||1.12||1280000000|111.87000274658|1|2023-06-29|15/05/2023|0.97|0.97|1230000000|1220000000|110.70999908447|1
2023-07-02 12:13:43|00077|956170|PYPL|74.45B|74450000000|66.73|16853444|-6.54|32|2023-07-26|15/06/2023||1.16||7270000000|66.730003356934|1|2023-05-08|15/03/2023|1.17|1.1|7040000000|6980000000|74.970001220703|1
2023-07-02 12:13:49|00078|1152791|PTON|2.72B|2720000000|7.69|10303954|-15.77|18|2023-08-24|15/06/2023||-0.4096||640560000|7.6900000572205|1|2023-05-04|15/03/2023|-0.79|-0.48|748900000|710790000|8.829999923706|1
2023-07-02 12:13:55|00079|8358|PEP|255.18B|255180000000|185.22|4347471|9.35|42|2023-10-03|15/09/2023||2.13||23020000000|185.2200012207|1|2023-07-13|15/06/2023||1.95||21710000000|185.2200012207|1
2023-07-02 12:14:02|00080|1089236|PDD|91.86B|91860000000|69.14|8404678|6.66|25|2023-08-24|15/06/2023||7.31||42570000000|69.139999389648|1|2023-05-26|15/03/2023|6.92|4.47|37640000000|32180000000|60.020000457764|1
2023-07-02 12:14:08|00081|6376|QCOM|132.61B|132610000000|119.04|8065131|-3.63|42|2023-11-01|15/09/2023||1.93||8740000000|119.04000091553|1|2023-07-26|15/06/2023||1.81||8510000000|119.04000091553|1
2023-07-02 12:14:14|00082|32391|REGN|76.96B|76960000000|718.54|581361|20.68|41|2023-08-03|15/06/2023||10.26||3060000000|718.53997802734|1|2023-05-04|15/03/2023|10.09|9.56|3160000000|3000000000|803.16998291016|1
2023-07-02 12:14:20|00083|6437|ROST|38.2B|38200000000|112.13|2326822|57.09|43|2023-08-17|15/07/2023||1.14||4730000000|112.12999725342|1|2023-05-18|15/04/2023|1.09|1.06|4490000000|4480000000|103.79000091553|1
2023-07-02 12:56:11|00084|13076|SGEN|36.09B|36090000000|192.46|1463879|6.86|41|2023-10-26|15/09/2023||-0.6688||607470000|192.46000671387|1|2023-07-27|15/06/2023||-0.809||564050000|192.46000671387|1
2023-07-02 12:56:17|00085|6427|SIRI|17.52B|17520000000|4.53|16566203|-27.05|41|2023-10-26|15/09/2023||0.0806||2280000000|4.5300002098083|1|2023-08-01|15/06/2023||0.0746||2240000000|4.5300002098083|1
2023-07-02 12:56:24|00086|32378|SWKS|17.62B|17620000000|110.69|1838270|21.48|41|2023-11-02|15/09/2023||2.07||1210000000|110.69000244141|1|2023-07-27|15/06/2023||1.67||1070000000|110.69000244141|1
2023-07-02 12:56:30|00087|31066|SPLK|17.56B|17560000000|106.09|1407527|15.37|40|2023-08-23|15/07/2023||0.4557||888860000|106.08999633789|1|2023-05-24|15/04/2023|0.18|-0.14|752000000|722990000|96.519996643066|1
2023-07-02 12:56:36|00088|6500|SBUX|113.56B|113560000000|99.06|6467650|24.98|41|2023-11-02|15/09/2023||0.9965||9380000000|99.059997558594|1|2023-08-01|15/06/2023||0.9557||9310000000|99.059997558594|1
2023-07-02 12:56:43|00089|39335|SNPS|66.25B|66250000000|435.41|970428|44.54|40|2023-08-16|15/07/2023||2.73||1480000000|435.41000366211|1|2023-05-17|15/04/2023|2.54|2.46|1400000000|1380000000|375.14001464844|1
2023-07-02 12:56:50|00090|19694|TMUS|166.67B|166670000000|138.9|6503586|1.53|41|2023-10-31|15/09/2023||1.95||19730000000|138.89999389648|1|2023-07-27|15/06/2023||1.7||19450000000|138.89999389648|1
2023-07-02 12:57:03|00091|13994|TSLA|829.68B|829680000000|261.68|138548642|15.14|41|2023-10-18|15/09/2023||0.8338||25110000000|261.76998901367|1|2023-07-24|15/06/2023||0.7726||23970000000|261.76998901367|1
2023-07-02 12:57:10|00092|8268|TXN|163.4B|163400000000|180.02|4889593|21.19|41|2023-10-24|15/09/2023||1.93||4610000000|180.02000427246|1|2023-07-25|15/06/2023||1.83||4370000000|180.02000427246|1
2023-07-02 12:57:17|00093|6451|TCOM|22.62B|22620000000|35|4602922|25.94|40|2023-09-20|15/06/2023||3.49||10660000000|35|1|2023-06-07|15/03/2023|3.07|1.82|9210000000|8040000000|35.119998931885|1
2023-07-02 12:57:24|00094|6407|VRSN|23.52B|23520000000|225.97|444766|32.29|40|2023-07-20|15/06/2023||1.76||371860000|225.9700012207|1|2023-04-27|15/03/2023|1.7|1.63|364400000|371930000|212.19999694824|1
2023-07-02 12:57:30|00095|39340|VRSK|32.73B|32730000000|226.03|1072583|28.94|42|2023-10-31|15/09/2023||1.42||655290000|226.0299987793|1|2023-08-01|15/06/2023||1.4||653420000|226.0299987793|1
2023-07-02 12:57:36|00096|6353|VRTX|90.63B|90630000000|351.91|1219463|22.48|41|2023-11-01|15/09/2023||3.88||2460000000|351.91000366211|1|2023-08-03|15/06/2023||3.84||2420000000|351.91000366211|1
2023-07-02 12:57:43|00097|8355|WBA|24.59B|24590000000|28.49|8246705|-26.12|41|2023-10-12|15/08/2023||0.7879||34510000000|28.489999771118|1|2023-06-27|15/05/2023|1|1.08|35400000000|34240000000|31.590000152588|1
2023-07-02 12:57:50|00098|32361|WDAY|58.82B|58820000000|225.89|2079667|58.69|40|2023-08-31|15/07/2023||1.25||1770000000|225.88999938965|1|2023-05-25|15/04/2023|1.31|1.12|1680000000|1670000000|196.19000244141|1
2023-07-02 12:57:56|00099|7875|XEL|34.22B|34220000000|62.17|3108169|-14.4|41|2023-10-26|15/09/2023||1.3||3790000000|62.169998168945|1|2023-07-27|15/06/2023||0.6045||3270000000|62.169998168945|1
2023-07-02 12:58:03|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
2023-07-02 12:58:09|00101|1127188|ZM|20.2B|20200000000|67.88|4216923|-38.83|19|2023-08-22|15/07/2023||1.06||1110000000|67.879997253418|1|2023-05-22|15/04/2023|1.16|0.99|1100000000|1080000000|69.370002746582|1
2023-07-02 12:58:14|00102|277|MMM|55.22B|55220000000|100.09|3599134|-22.1|41|2023-10-24|15/09/2023||2.48||8250000000|100.08999633789|1|2023-07-25|15/06/2023||1.73||7910000000|100.08999633789|1
2023-07-02 12:59:20|00103|238|BA|127.03B|127030000000|211.16|5402359|51|18|2023-10-25|15/09/2023||-0.1071||19970000000|211.16000366211|1|2023-07-26|15/06/2023||-0.8445||17180000000|211.16000366211|1
2023-07-02 12:59:27|00104|247|CAT|126.8B|126800000000|246.05|3171774|38.01|39|2023-10-26|15/09/2023||4.17||16080000000|246.05000305176|1|2023-08-02|15/06/2023||4.57||16480000000|246.05000305176|1
2023-07-02 12:59:33|00105|240|CVX|298.12B|298120000000|157.35|7608844|7.4|38|2023-11-03|15/09/2023||3.36||48400000000|157.35000610352|1|2023-07-28|15/06/2023||3.14||47720000000|157.35000610352|1
2023-07-02 12:59:40|00106|271|KO|260.43B|260430000000|60.22|13104744|-6.46|42|2023-10-25|15/09/2023||0.7071||11610000000|60.220001220703|1|2023-07-26|15/06/2023||0.7182||11700000000|60.220001220703|1
2023-07-02 12:59:46|00107|266|GS|91.69B|91690000000|322.54|2171156|7.79|39|2023-10-17|15/09/2023||7.87||11990000000|322.54000854492|1|2023-07-18|15/06/2023||6.39||11590000000|322.54000854492|1
2023-07-02 12:59:53|00108|8064|HD|312.31B|312310000000|310.64|4370366|11.31|40|2023-08-15|15/07/2023||4.45||42230000000|310.64001464844|1|2023-05-16|15/04/2023|3.82|3.87|37300000000|38600000000|288.54000854492|1
2023-07-02 12:59:59|00109|8082|IBM|121.51B|121510000000|133.81|4493624|-5.18|42|2023-10-25|15/09/2023||2.15||14880000000|133.80999755859|1|2023-07-19|15/06/2023||2.01||15580000000|133.80999755859|1
2023-07-02 13:00:07|00110|8177|JNJ|463.04B|463040000000|165.52|6818354|-7.8|42|2023-10-17|15/09/2023||2.72||24810000000|165.52000427246|1|2023-07-20|15/06/2023||2.62||24670000000|165.52000427246|1
2023-07-02 13:00:15|00111|267|JPM|425.02B|425020000000|145.44|10951071|27.52|41|2023-10-13|15/09/2023||3.43||37540000000|145.44000244141|1|2023-07-14|15/06/2023||3.98||39240000000|145.44000244141|1
2023-07-02 13:00:23|00112|272|MCD|217.87B|217870000000|298.41|2479643|17.97|41|2023-10-24|15/09/2023||2.94||6470000000|298.41000366211|1|2023-07-27|15/06/2023||2.76||6260000000|298.41000366211|1
2023-07-02 13:00:47|00113|275|MRK|292.79B|292790000000|115.39|6940635|24.85|42|2023-10-26|15/09/2023||2||15250000000|115.38999938965|1|2023-08-01|15/06/2023||1.85||14430000000|115.38999938965|1
2023-07-02 13:01:53|00114|8948|NKE|169.64B|169640000000|110.37|7318550|9.08|24|2023-09-26|15/08/2023||1||13440000000|110.37000274658|1|2023-06-29|15/05/2023|0.66|0.68|12800000000|12580000000|113.0299987793|1
2023-07-02 13:02:53|00115|8952|PG|357.65B|357650000000|151.74|6044939|3.85|42|2023-10-18|15/09/2023||1.7||21560000000|151.74000549316|1|2023-07-28|15/06/2023||1.32||19970000000|151.74000549316|1
2023-07-02 13:02:59|00116|8294|CRM|205.77B|205770000000|211.26|6452462|25.6|42|2023-08-23|15/07/2023||1.9||8530000000|211.25999450684|1|2023-05-31|15/04/2023|1.69|1.61|8250000000|8180000000|218.86999511719|1
2023-07-02 13:03:06|00117|8359|UNH|447.49B|447490000000|480.64|3404010|-7.1|42|2023-10-17|15/09/2023||6.51||90640000000|480.64001464844|1|2023-07-14|15/06/2023||6.07||90930000000|480.64001464844|1
2023-07-02 13:03:40|00118|8127|VZ|156.35B|156350000000|37.19|19621595|-27.98|42|2023-10-24|15/09/2023||1.19||33890000000|37.189998626709|1|2023-07-25|15/06/2023||1.17||33510000000|37.189998626709|1
2023-07-02 13:03:56|00119|8318|V|486.63B|486630000000|237.48|6361739|19.23|42|2023-10-25|15/09/2023||2.24||8600000000|237.47999572754|1|2023-07-25|15/06/2023||2.11||8060000000|237.47999572754|1
2023-07-02 13:04:20|00120|7997|WMT|423.26B|423260000000|157.18|5865769|28.17|41|2023-08-17|15/07/2023||1.68||159260000000|157.17999267578|1|2023-05-18|15/04/2023|1.47|1.3|152300000000|148500000000|149.5299987793|1
2023-07-02 13:04:26|00121|258|DIS|163.14B|163140000000|89.28|12333922|-7.14|36|2023-08-08|15/06/2023||1.09||22630000000|89.279998779297|1|2023-05-10|15/03/2023|0.93|0.95|21820000000|21800000000|102.18000030518|1
2023-07-02 13:04:33|00122|8192|ABT|189.58B|189580000000|109.02|5008410|-1.09|42|2023-10-18|15/09/2023||1.11||9770000000|109.01999664307|1|2023-07-20|15/06/2023||1.05||9690000000|109.01999664307|1
2023-07-02 13:07:13|00123|40041|ABBV|237.7B|237700000000|134.73|5593335|-12.4|36|2023-11-03|15/09/2023||2.84||13370000000|134.72999572754|1|2023-07-28|15/06/2023||2.93||13510000000|134.72999572754|1
2023-07-02 13:08:31|00123|40041|ABBV|237.7B|237700000000|134.73|5593335|-12.4|6|2023-11-03|15/09/2023||2.84||13370000000|134.72999572754|1|2023-07-28|15/06/2023||2.93||13510000000|134.72999572754|1
2023-07-02 13:08:49|00124|7884|ACN|194.65B|194650000000|308.58|2669712|9.95|41|2023-09-28|15/08/2023||2.65||16080000000|308.57998657227|1|2023-06-22|15/05/2023|3.19|3.01|16600000000|16490000000|313.20001220703|1
2023-07-02 13:10:15|00124|7884|ACN|194.65B|194650000000|308.58|2669712|9.95|41|2023-09-28|15/08/2023||2.65||16080000000|308.57998657227|1|2023-06-22|15/05/2023|3.19|3.01|16600000000|16490000000|313.20001220703|1
2023-07-02 13:11:07|00125|20846|AYI|5.04B|5040000000|163.08|383881|3.32|41|2023-10-04|15/08/2023||3.89||1090000000|163.08000183105|1|2023-06-29|15/05/2023|3.75|3.72|1000000000|1060000000|160.66000366211|1
2023-07-02 13:11:24|00125|20846|AYI|5.04B|5040000000|163.08|383881|3.32|41|2023-10-04|15/08/2023||3.89||1090000000|163.08000183105|1|2023-06-29|15/05/2023|3.75|3.72|1000000000|1060000000|160.66000366211|1
2023-07-02 13:11:25|ABORTED
2023-07-02 13:12:39|00126|32509|AAP|4.18B|4180000000|70.3|2292478|-59.51|39|2023-08-22|15/06/2023||1.73||2670000000|70.300003051758|1|2023-05-31|15/03/2023|0.72|2.56|3400000000|3430000000|112.19999694824|1
2023-07-02 13:12:41|ABORTED
2023-07-02 13:16:09|ABORTED
2023-07-02 13:17:21|00126|32509|AAP|4.18B|4180000000|70.3|2292478|-59.51|39|2023-08-22|15/06/2023||1.73||2670000000|70.300003051758|1|2023-05-31|15/03/2023|0.72|2.56|3400000000|3430000000|112.19999694824|1
2023-07-02 13:17:29|00127|20280|AMG|5.41B|5410000000|149.89|224064|27.23|41|2023-10-30|15/09/2023||4.34||559250000|149.88999938965|1|2023-07-31|15/06/2023||4.21||540640000|149.88999938965|1
2023-07-02 13:17:37|00128|8256|AFL|42.18B|42180000000|69.8|2308171|24.11|42|2023-11-01|15/09/2023||1.45||4520000000|69.800003051758|1|2023-08-01|15/06/2023||1.44||4540000000|69.800003051758|1
2023-07-02 13:17:44|00129|8942|A|35.52B|35520000000|120.25|2012811|0.87|42|2023-08-15|15/07/2023||1.37||1660000000|120.25|1|2023-05-23|15/04/2023|1.27|1.26|1720000000|1670000000|129.08999633789|1
2023-07-02 13:17:50|00130|8021|AIG|41.64B|41640000000|57.54|4060759|10.61|42|2023-11-02|15/09/2023||1.53||12540000000|57.540000915527|1|2023-08-07|15/06/2023||1.68||11870000000|57.540000915527|1
2023-07-02 13:17:57|00131|8263|APD|66.53B|66530000000|299.53|815645|23.39|41|2023-07-27|15/06/2023||2.92||3300000000|299.5299987793|1|2023-05-09|15/03/2023|2.74|2.65|3200000000|3070000000|295.57998657227|1
2023-07-02 13:18:05|00132|6460|AKAM|13.68B|13680000000|89.87|1437016|-2.44|41|2023-10-30|15/09/2023||1.41||930600000|89.870002746582|1|2023-08-01|15/06/2023||1.4||928960000|89.870002746582|1
2023-07-02 13:18:12|00133|39218|ALK|6.8B|6800000000|53.18|1562370|29.17|41|2023-10-19|15/09/2023||2.86||2870000000|53.180000305176|1|2023-07-20|15/06/2023||2.55||2760000000|53.180000305176|1
2023-07-02 13:19:20|00134|32524|ALB|26.18B|26180000000|223.09|2312174|8.74|30|2023-11-01|15/09/2023||4.13||2490000000|223.08999633789|1|2023-08-02|15/06/2023||4.74||2430000000|223.08999633789|1
2023-07-02 13:19:27|00135|29638|ARE|19.64B|19640000000|113.49|983642|-23.38|42|2023-10-30|15/09/2023||0.6561||713940000|113.48999786377|1|2023-07-24|15/06/2023||0.5745||700030000|113.48999786377|1
2023-07-02 13:19:33|00136|48361|ALLE|10.56B|10560000000|120.02|802484|20.49|39|2023-10-26|15/09/2023||1.77||936970000|120.01999664307|1|2023-07-26|15/06/2023||1.75||948150000|120.01999664307|1
2023-07-02 13:19:41|00137|32507|BFH|1.57B|1570000000|31.39|886389|-15.09|41|2023-10-26|15/09/2023||1.99||1010000000|31.389999389648|1|2023-07-27|15/06/2023||0.0745||967640000|31.389999389648|1
2023-07-02 13:19:49|00138|39176|LNT|13.19B|13190000000|52.48|1384507|-12.64|40|2023-08-03|15/06/2023||0.6349||886970000|52.479999542236|1|2023-05-04|15/03/2023|0.65|0.7067|1080000000|1050000000|54.430000305176|1
2023-07-02 13:19:56|00139|8221|ALL|28.66B|28660000000|109.04|1899534|-16.57|42|2023-11-01|15/09/2023||1.32||12870000000|109.04000091553|1|2023-08-01|15/06/2023||-1.43||12350000000|109.04000091553|1
2023-07-02 13:20:04|00140|8044|MO|80.86B|80860000000|45.3|7274902|7.22|42|2023-10-26|15/09/2023||1.31||5470000000|45.299999237061|1|2023-08-01|15/06/2023||1.31||5460000000|45.299999237061|1
2023-07-02 13:20:11|00141|8288|AEE|21.45B|21450000000|81.67|1273443|-11.41|42|2023-11-01|15/09/2023||1.87||2380000000|81.669998168945|1|2023-08-04|15/06/2023||0.79||1780000000|81.669998168945|1
2023-07-02 13:20:19|00142|44412|AAL|11.71B|11710000000|17.94|24895592|36.63|40|2023-10-19|15/09/2023||0.815||13710000000|17.940000534058|1|2023-07-20|15/06/2023||1.49||13700000000|17.940000534058|1
2023-07-02 13:20:25|00143|8182|AXP|129.47B|129470000000|174.2|3051627|24.07|42|2023-10-20|15/09/2023||2.97||15510000000|174.19999694824|1|2023-07-21|15/06/2023||2.84||15400000000|174.19999694824|1
2023-07-02 13:21:32|00144|8036|AMT|90.38B|90380000000|193.94|2066344|-24.95|30|2023-11-02|15/09/2023||1.1||2750000000|193.94000244141|1|2023-07-27|15/06/2023||1.08||2730000000|193.94000244141|1
2023-07-02 13:21:39|00145|39173|AWK|27.79B|27790000000|142.75|898715|-6.96|41|2023-11-01|15/09/2023||1.66||1140000000|142.75|1|2023-07-26|15/06/2023||1.28||1010000000|142.75|1
2023-07-02 13:21:46|00146|8020|AMP|34.6B|34600000000|332.16|576310|39.58|42|2023-10-24|15/09/2023||7.66||3840000000|332.16000366211|1|2023-07-25|15/06/2023||7.46||3780000000|332.16000366211|1
2023-07-02 13:21:53|00147|8060|ABC|38.87B|38870000000|192.43|1254659|34.43|42|2023-11-02|15/09/2023||2.82||64900000000|192.42999267578|1|2023-08-02|15/06/2023||2.81||63400000000|192.42999267578|1
2023-07-02 13:22:00|00148|39219|AME|37.31B|37310000000|161.88|976696|45.24|41|2023-11-02|15/09/2023||1.53||1670000000|161.88000488281|1|2023-08-01|15/06/2023||1.51||1640000000|161.88000488281|1
2023-07-02 13:22:07|00149|13833|APH|50.57B|50570000000|84.95|2900852|33.25|42|2023-10-25|15/09/2023||0.7364||3110000000|84.949996948242|1|2023-07-26|15/06/2023||0.6834||2960000000|84.949996948242|1
2023-07-02 13:22:13|00150|8123|ELV|105.32B|105320000000|444.29|1230260|-8.58|41|2023-11-01|15/09/2023||8.47||41930000000|444.29000854492|1|2023-07-19|15/06/2023||8.82||41610000000|444.29000854492|1
2023-07-02 13:22:20|00151|39291|AOS|10.95B|10950000000|72.78|1037648|29.89|41|2023-10-31|15/09/2023||0.7817||903650000|72.779998779297|1|2023-07-27|15/06/2023||0.9017||964810000|72.779998779297|1
2023-07-02 13:22:26|00152|8350|AON|70.51B|70510000000|345.2|836511|26.02|41|2023-10-27|15/09/2023||2.26||2890000000|345.20001220703|1|2023-07-28|15/06/2023||2.85||3170000000|345.20001220703|1
2023-07-02 13:22:39|00153|8103|APA|10.57B|10570000000|34.17|5582330|-3.34|42|2023-11-01|15/09/2023||1.22||2080000000|34.169998168945|1|2023-08-02|15/06/2023||0.9245||1910000000|34.169998168945|1
2023-07-02 13:22:46|00154|8303|AIV|1.33B|1330000000|8.52|1318875|25.38|41|2023-08-03|15/06/2023|||||8.5200004577637|1|2023-05-04|15/03/2023|-0.06||44270000||7.7300000190735|1
2023-07-02 13:22:53|00155|32331|APTV|27.62B|27620000000|102.09|2068261|11.63|42|2023-11-02|15/09/2023||1.14||4880000000|102.08999633789|1|2023-08-03|15/06/2023||0.9772||4770000000|102.08999633789|1
2023-07-02 13:34:21|00156|8080|ADM|41.15B|41150000000|75.56|2755585|-1.11|42|2023-11-02|15/09/2023||1.55||24820000000|75.559997558594|1|2023-08-02|15/06/2023||1.57||25860000000|75.559997558594|1
2023-07-02 13:34:28|00157|992959|ARNC|2.97B|2970000000|29.58|2144833|4.45|28|2023-10-31|15/09/2023||0.5442||2270000000|29.579999923706|1|2023-08-01|15/06/2023||0.5342||2140000000|29.579999923706|1
2023-07-02 13:34:35|00158|39263|AJG|47.04B|47040000000|219.57|905976|33.37|41|2023-10-26|15/09/2023||1.98||2410000000|219.57000732422|1|2023-07-27|15/06/2023||1.87||2370000000|219.57000732422|1
2023-07-02 13:35:41|00159|8061|AIZ|6.68B|6680000000|125.72|415513|-28.16|30|2023-10-31|15/09/2023||2.24||2650000000|125.7200012207|1|2023-08-01|15/06/2023||2.95||2650000000|125.7200012207|1
2023-07-02 13:35:48|00160|244|T|114.03B|114030000000|15.95|38891540|-25.15|42|2023-10-26|15/09/2023||0.6207||30380000000|15.949999809265|1|2023-07-26|15/06/2023||0.6022||30060000000|15.949999809265|1
2023-07-02 13:35:55|00161|8282|AZO|45.27B|45270000000|2493.36|182715|15.44|41|2023-09-19|15/08/2023||45.25||5630000000|2493.3601074219|1|2023-05-23|15/05/2023|34.12|31.41|4090000000|4120000000|2619.8000488281|1
2023-07-02 13:36:02|00162|8135|AVB|26.84B|26840000000|189.27|763543|-3.56|42|2023-10-25|15/09/2023||1.13||691750000|189.27000427246|1|2023-07-26|15/06/2023||1.13||681170000|189.27000427246|1
2023-07-02 13:37:09|00163|8097|AVY|13.87B|13870000000|171.8|573271|4.48|30|2023-10-25|15/09/2023||2.57||2400000000|171.80000305176|1|2023-07-25|15/06/2023||2.1||2190000000|171.80000305176|1
2023-07-02 13:38:14|00164|8320|BKR|32B|32000000000|31.61|6732029|8.66|12|2023-10-18|15/09/2023||0.4006||6470000000|31.610000610352|1|2023-07-19|15/06/2023||0.3354||6260000000|31.610000610352|1
2023-07-02 13:39:23|00165|8048|BALL|18.31B|18310000000|58.21|1924137|-17.93|36|2023-11-02|15/09/2023||0.8851||3990000000|58.209999084473|1|2023-08-03|15/06/2023||0.6188||3890000000|58.209999084473|1
2023-07-02 13:39:30|00166|243|BAC|228.63B|228630000000|28.69|48790529|-9.09|42|2023-10-17|15/09/2023||0.8287||25060000000|28.690000534058|1|2023-07-18|15/06/2023||0.851||25190000000|28.690000534058|1
2023-07-02 13:39:37|00167|8352|BK|35.13B|35130000000|44.52|4970719|4.95|42|2023-10-19|15/09/2023||1.2||4390000000|44.520000457764|1|2023-07-18|15/06/2023||1.22||4380000000|44.520000457764|1
2023-07-02 13:39:51|00168|8024|BBWI|8.58B|8580000000|37.5|3679022|34.51|42|2023-08-16|15/07/2023||0.3273||1560000000|37.5|1|2023-05-18|15/04/2023|0.33|0.27|1400000000|1390000000|34.020000457764|1
2023-07-02 13:40:15|00169|7951|BAX|23.05B|23050000000|45.56|5463156|-30.43|42|2023-10-26|15/09/2023||0.8033||3880000000|45.560001373291|1|2023-07-27|15/06/2023||0.6063||3800000000|45.560001373291|1
2023-07-02 13:40:21|00170|8067|BDX|74.98B|74980000000|264.01|1119754|4.85|41|2023-08-03|15/06/2023||2.92||4820000000|264.01000976562|1|2023-05-04|15/03/2023|2.86|2.74|4800000000|4690000000|263.60998535156|1
2023-07-02 13:40:30|00171|13834|BRKb|745.28B|745280000000|341|3249135|22.88|42|2023-08-07|15/06/2023||3.72||90310000000|341|1|2023-05-06|15/03/2023|3.69|3.58|85390000000|83380000000|323.88000488281|1
2023-07-02 13:40:38|00172|8077|BBY|17.88B|17880000000|81.95|2325079|22.73|41|2023-08-22|15/07/2023||1.07||9510000000|81.949996948242|1|2023-05-25|15/04/2023|1.15|1.11|9470000000|9540000000|69.150001525879|1
2023-07-02 13:40:44|00173|13078|BLK|103.51B|103510000000|691.14|605233|12.07|42|2023-10-11|15/09/2023||8.87||4610000000|691.14001464844|1|2023-07-14|15/06/2023||8.44||4480000000|691.14001464844|1
2023-07-02 13:40:56|00174|19693|BWA|11.46B|11460000000|48.91|2482286|43.56|12|2023-11-01|15/09/2023||1.3||4420000000|48.909999847412|1|2023-08-02|15/06/2023||1.21||4320000000|48.909999847412|1
2023-07-02 13:41:03|00175|8116|BXP|10.11B|10110000000|57.59|1735590|-36.43|42|2023-10-24|15/09/2023||0.5674||789360000|57.590000152588|1|2023-07-25|15/06/2023||0.5975||787300000|57.590000152588|1
2023-07-02 13:41:10|00176|8248|BSX|77.77B|77770000000|54.09|8951488|42.3|42|2023-10-25|15/09/2023||0.4823||3440000000|54.090000152588|1|2023-07-27|15/06/2023||0.4902||3500000000|54.090000152588|1
2023-07-02 13:41:16|00177|1031336|BHF|3.17B|3170000000|47.35|537926|11.12|26|2023-08-07|15/06/2023||3.74||2050000000|47.349998474121|1|2023-05-08|15/03/2023|2.86|3.41|1280000000|2030000000|42.930000305176|1
2023-07-02 13:41:24|00178|8142|BMY|134.35B|134350000000|63.95|8044498|-16.78|38|2023-10-26|15/09/2023||1.99||11530000000|63.950000762939|1|2023-07-27|15/06/2023||2.01||11870000000|63.950000762939|1
2023-07-02 13:41:31|00179|8081|BFb|32.23B|32230000000|66.78|1423747|-6.69|44|2023-08-30|15/07/2023||0.5286||1050000000|66.779998779297|1|2023-06-07|15/04/2023|0.43|0.4288|1050000000|990410000|62.5|1
2023-07-02 13:41:48|00180|7964|CPB|13.63B|13630000000|45.71|2472978|-5.73|43|2023-08-31|15/07/2023||0.5074||2070000000|45.709999084473|1|2023-06-07|15/04/2023|0.68|0.65|2230000000|2240000000|50.590000152588|1
2023-07-02 13:41:56|00181|8250|COF|41.76B|41760000000|109.37|3105056|2.39|42|2023-10-24|15/09/2023||3.4||9340000000|109.37000274658|1|2023-07-20|15/06/2023||3.37||9180000000|109.37000274658|1
2023-07-02 13:43:02|00182|32321|CPRI|4.21B|4210000000|35.89|2440614|-12.95|18|2023-08-09|15/06/2023||0.7176||1210000000|35.889999389648|1|2023-05-31|15/03/2023|0.97|0.94|1340000000|1280000000|39.580001831055|1
2023-07-02 13:43:15|00183|7874|CAH|24.08B|24080000000|94.57|2242198|78.1|41|2023-08-10|15/06/2023||1.49||52680000000|94.569999694824|1|2023-05-04|15/03/2023|1.74|1.48|50500000000|49620000000|81.639999389648|1
2023-07-02 13:43:22|00184|13836|KMX|13.24B|13240000000|83.7|2180006|-9.68|41|2023-09-28|15/08/2023||0.7147||6990000000|83.699996948242|1|2023-06-23|15/05/2023|1.44|0.79|7700000000|7490000000|78.319999694824|1
2023-07-02 13:43:29|00185|22696|CCL|23.46B|23460000000|18.83|39857177|113.49|37|2023-09-28|15/08/2023||0.7736||6710000000|18.829999923706|1|2023-06-26|15/05/2023|-0.31|-0.34|4900000000|4780000000|15.800000190735|1
2023-07-02 14:49:03|00186|39325|CBOE|14.57B|14570000000|138.01|619284|20.34|40|2023-08-04|15/06/2023||1.77||466170000|138.00999450684|1|2023-05-05|15/03/2023|1.9|1.86|471400000|480260000|137.07000732422|1
2023-07-02 14:49:09|00187|7980|CBRE|24.49B|24490000000|80.71|1859856|6.63|42|2023-11-02|15/09/2023||1.19||7660000000|80.709999084473|1|2023-08-03|15/06/2023||0.8461||7310000000|80.709999084473|1
2023-07-02 14:49:14|00188|32525|CNC|37.01B|37010000000|67.45|3271159|-21.76|41|2023-10-24|15/09/2023||1.46||35860000000|67.449996948242|1|2023-07-28|15/06/2023||2.05||36560000000|67.449996948242|1
2023-07-02 14:49:19|00189|7946|CNP|18.39B|18390000000|29.15|3610747|-4.43|41|2023-07-27|15/06/2023||0.2989||1950000000|29.14999961853|1|2023-04-27|15/03/2023|0.5|0.47|2770000000|2800000000|30.35000038147|1
2023-07-02 14:49:24|00190|8102|CF|13.53B|13530000000|69.42|2675999|-18.6|42|2023-11-01|15/09/2023||1.31||1410000000|69.419998168945|1|2023-08-02|15/06/2023||2.33||1890000000|69.419998168945|1
2023-07-02 14:49:31|00191|6426|CHRW|10.84B|10840000000|94.35|1166236|-7.55|42|2023-10-24|15/09/2023||1.03||4800000000|94.349998474121|1|2023-07-26|15/06/2023||0.9921||4690000000|94.349998474121|1
2023-07-02 14:49:36|00192|6491|SCHW|103.16B|103160000000|56.68|17860601|-11.33|40|2023-10-16|15/09/2023||0.7378||4690000000|56.680000305176|1|2023-07-18|15/06/2023||0.7361||4680000000|56.680000305176|1
2023-07-02 14:49:41|00193|13837|CMG|59.01B|59010000000|2139|297995|63.68|42|2023-10-19|15/09/2023||11.49||2520000000|2139|1|2023-07-26|15/06/2023||12.19||2530000000|2139|1
2023-07-02 14:49:47|00194|8175|CB|76.69B|76690000000|192.56|1758938|-2.71|36|2023-10-24|15/09/2023||4.29||12300000000|192.55999755859|1|2023-07-25|15/06/2023||4.57||11240000000|192.55999755859|1
2023-07-02 14:49:52|00195|39264|CHD|24.48B|24480000000|100.23|1546343|6.34|41|2023-10-27|15/09/2023||0.7776||1410000000|100.23000335693|1|2023-07-28|15/06/2023||0.7879||1420000000|100.23000335693|1
2023-07-02 14:49:58|00196|7889|CI|83.02B|83020000000|280.6|1743190|4.69|42|2023-11-02|15/09/2023||6.95||47720000000|280.60000610352|1|2023-08-03|15/06/2023||6.04||47190000000|280.60000610352|1
2023-07-02 14:50:03|00197|6507|CINF|15.3B|15300000000|97.32|580649|-19.14|41|2023-10-25|15/09/2023||1.04||2010000000|97.319999694824|1|2023-07-26|15/06/2023||0.868||1950000000|97.319999694824|1
2023-07-02 14:50:09|00198|241|C|89.63B|89630000000|46.04|14947681|-1.77|42|2023-10-13|15/09/2023||1.3||19230000000|46.040000915527|1|2023-07-14|15/06/2023||1.46||19720000000|46.040000915527|1
2023-07-02 14:50:14|00199|941642|CFG|12.62B|12620000000|26.08|8588356|-27.8|37|2023-10-18|15/09/2023||1.06||2110000000|26.079999923706|1|2023-07-19|15/06/2023||1.02||2110000000|26.079999923706|1
2023-07-02 14:50:20|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
2023-07-02 14:50:25|00201|7933|CLX|19.66B|19660000000|159.04|1190347|10.52|42|2023-11-01|15/09/2023||1.36||1820000000|159.03999328613|1|2023-08-03|15/06/2023||1.15||1880000000|159.03999328613|1
2023-07-02 14:50:31|00202|13080|CME|66.65B|66650000000|185.29|1450506|-9.3|41|2023-07-26|15/06/2023||2.11||1280000000|185.28999328613|1|2023-04-26|15/03/2023|2.42|2.36|1440000000|1400000000|187.78999328613|1
2023-07-02 14:50:37|00203|8016|CMS|17.13B|17130000000|58.75|2233658|-14.89|41|2023-10-26|15/09/2023||0.7867||2150000000|58.75|1|2023-07-27|15/06/2023||0.6672||2030000000|58.75|1
2023-07-02 14:50:43|00204|7938|CL|63.91B|63910000000|77.04|5240617|-6.01|41|2023-10-27|15/09/2023||0.7974||4770000000|77.040000915527|1|2023-07-28|15/06/2023||0.7423||4690000000|77.040000915527|1
2023-07-02 14:50:49|00205|8313|CMA|5.58B|5580000000|42.36|4117916|-42.97|42|2023-10-20|15/09/2023||1.83||902340000|42.360000610352|1|2023-07-21|15/06/2023||1.89||906710000|42.360000610352|1
2023-07-02 14:50:54|00206|8225|CAG|16.08B|16080000000|33.72|4251826|-2.43|24|2023-10-05|15/08/2023||0.6289||3000000000|33.720001220703|1|2023-07-13|15/05/2023||0.6034||3020000000|33.720001220703|1
2023-07-02 14:51:59|00207|7937|COP|125.37B|125370000000|103.61|5971153|13.88|30|2023-10-31|15/09/2023||2.34||15950000000|103.61000061035|1|2023-08-03|15/06/2023||2.16||15710000000|103.61000061035|1
2023-07-02 14:52:04|00208|8297|ED|31.33B|31330000000|90.4|1835313|-7.03|42|2023-11-02|15/09/2023||1.71||3980000000|90.400001525879|1|2023-08-03|15/06/2023||0.624||3260000000|90.400001525879|1
2023-07-02 14:52:10|00209|8034|STZ|45.12B|45120000000|246.13|1152850|4.54|42|2023-10-05|15/08/2023||3.34||2810000000|246.13000488281|1|2023-06-30|15/05/2023|3.04|2.83|2520000000|2470000000|246.85000610352|1
2023-07-02 14:52:18|00210|20624|COO|18.98B|18980000000|383.43|291369|20.38|40|2023-08-30|15/07/2023||3.34||898210000|383.42999267578|1|2023-06-01|15/04/2023|3.08|3.02|877400000|863140000|371.5299987793|1
2023-07-02 14:52:24|00211|264|GLW|29.79B|29790000000|35.04|4924549|9.81|37|2023-10-24|15/09/2023||0.5314||3710000000|35.040000915527|1|2023-07-25|15/06/2023||0.4594||3490000000|35.040000915527|1
2023-07-02 14:52:30|00212|13835|CTRA|19.16B|19160000000|25.3|7242601|-3.91|41|2023-11-02|15/09/2023||0.5103||1430000000|25.299999237061|1|2023-07-28|15/06/2023||0.4314||1320000000|25.299999237061|1
2023-07-02 14:52:36|00213|41258|COTY|10.48B|10480000000|12.29|4887799|58.17|40|2023-08-22|15/06/2023||0.0111||1270000000|12.289999961853|1|2023-05-09|15/03/2023|0.19|0.03|1290000000|1230000000|12.109999656677|1
2023-07-02 14:52:41|00214|32337|CCI|49.41B|49410000000|113.94|2548819|-33.89|41|2023-10-18|15/09/2023||0.8809||1770000000|113.94000244141|1|2023-07-19|15/06/2023||1.06||1870000000|113.94000244141|1
2023-07-02 14:52:47|00215|8218|CMI|34.71B|34710000000|245.16|988026|26.3|42|2023-10-31|15/09/2023||4.8||8120000000|245.16000366211|1|2023-08-03|15/06/2023||5.2||8380000000|245.16000366211|1
2023-07-02 14:52:52|00216|8201|CVS|88.63B|88630000000|69.13|8743483|-26.41|41|2023-08-02|15/06/2023||2.17||85900000000|69.129997253418|1|2023-05-03|15/03/2023|2.2|2.1|85300000000|80910000000|72.76000213623|1
2023-07-02 14:52:57|00217|8931|DHR|177.1B|177100000000|240|3264516|-6.99|42|2023-10-19|15/09/2023||2.18||7170000000|240|1|2023-07-25|15/06/2023||2.02||7120000000|240|1
2023-07-02 14:53:02|00218|7916|DRI|20.2B|20200000000|167.08|1320736|46.11|41|2023-09-21|15/08/2023||1.74||2690000000|167.08000183105|1|2023-06-22|15/05/2023|2.58|2.54|2800000000|2770000000|166.41000366211|1
2023-07-02 14:53:12|00219|13838|DVA|9.11B|9110000000|100.47|630734|20.89|41|2023-08-03|15/06/2023||1.7||2950000000|100.4700012207|1|2023-05-08|15/03/2023|1.58|1.22|2870000000|2830000000|88.470001220703|1
2023-07-02 14:53:17|00220|261|DE|118.8B|118800000000|405.19|1827158|34.33|39|2023-08-18|15/07/2023||8.22||14100000000|405.19000244141|1|2023-05-19|15/04/2023|9.65|8.53|17390000000|14860000000|370.51998901367|1
2023-07-02 14:53:22|00221|8944|DAL|30.55B|30550000000|47.54|11207149|61.04|41|2023-10-12|15/09/2023||2.04||14270000000|47.540000915527|1|2023-07-13|15/06/2023||2.34||14290000000|47.540000915527|1
2023-07-02 14:53:28|00222|6411|XRAY|8.5B|8500000000|40.02|1778380|10.55|41|2023-11-02|15/09/2023||0.5044||962260000|40.020000457764|1|2023-08-04|15/06/2023||0.4268||997140000|40.020000457764|1
2023-07-02 14:53:34|00223|8224|DVN|31.02B|31020000000|48.34|8191906|-12.28|42|2023-10-31|15/09/2023||1.55||3510000000|48.340000152588|1|2023-08-01|15/06/2023||1.39||3320000000|48.340000152588|1
2023-07-02 14:53:39|00224|20486|DLR|33.91B|33910000000|113.87|3093935|-13.46|37|2023-10-25|15/09/2023||0.2406||1400000000|113.87000274658|1|2023-07-27|15/06/2023||0.2566||1360000000|113.87000274658|1
2023-07-02 14:53:44|00225|8188|DFS|29.67B|29670000000|116.85|2056176|19.61|37|2023-10-18|15/09/2023||3.23||3960000000|116.84999847412|1|2023-07-19|15/06/2023||3.68||3880000000|116.84999847412|1
2023-07-02 14:53:50|00226|6382|WBD|30.55B|30550000000|12.54|22043499|-12|41|2023-11-02|15/09/2023||-0.0167||10280000000|12.539999961853|1|2023-08-03|15/06/2023||-0.3111||10590000000|12.539999961853|1
2023-07-02 14:53:56|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
2023-07-02 14:54:02|00228|6364|DISH|3.51B|3510000000|6.59|12975095|-64.13|39|2023-11-02|15/09/2023||0.1801||3870000000|6.5900001525879|1|2023-08-07|15/06/2023||0.3451||3910000000|6.5900001525879|1
2023-07-02 14:54:07|00229|20744|DG|37.24B|37240000000|169.78|2858773|-31.08|38|2023-08-31|15/07/2023||2.52||9950000000|169.7799987793|1|2023-06-01|15/04/2023|2.34|2.39|9300000000|9470000000|201.08999633789|1
2023-07-02 14:54:13|00230|7887|D|43.29B|43290000000|51.79|3907359|-36.25|38|2023-11-03|15/09/2023||1.07||4760000000|51.790000915527|1|2023-08-02|15/06/2023||0.6538||3970000000|51.790000915527|1
2023-07-02 14:54:17|00231|7858|DOV|20.65B|20650000000|147.65|805788|20.62|42|2023-10-19|15/09/2023||2.43||2270000000|147.64999389648|1|2023-07-20|15/06/2023||2.21||2220000000|147.64999389648|1
2023-07-02 14:54:22|00232|7876|DHI|41.5B|41500000000|121.69|3059453|73.62|41|2023-07-20|15/06/2023||2.76||8160000000|121.69000244141|1|2023-04-20|15/03/2023|2.73|1.93|8000000000|6450000000|101.86000061035|1
2023-07-02 14:54:28|00233|7868|DTE|22.68B|22680000000|110.02|1306456|-14.82|41|2023-10-25|15/09/2023||2.05||4630000000|110.01999664307|1|2023-07-26|15/06/2023||1.1||4190000000|110.01999664307|1
2023-07-02 14:54:34|00234|20923|DRE|18.75B|18750000000|48.2|3012608|-14.23|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
2023-07-02 14:54:39|00235|8104|DUK|69.16B|69160000000|89.74|2951537|-18.14|37|2023-11-03|15/09/2023||1.92||8080000000|89.73999786377|1|2023-08-03|15/06/2023||1.16||6400000000|89.73999786377|1
2023-07-02 14:54:44|00236|7981|DD|32.79B|32790000000|71.44|3417853|30.48|38|2023-11-02|15/09/2023||0.9498||3200000000|71.440002441406|1|2023-08-03|15/06/2023||0.8315||3040000000|71.440002441406|1
2023-07-02 14:54:49|00237|8054|DXC|5.63B|5630000000|26.72|1841703|-10.75|42|2023-11-03|15/09/2023||0.9179||3580000000|26.719999313354|1|2023-08-03|15/06/2023||0.8209||3560000000|26.719999313354|1
2023-07-02 14:54:55|00238|8126|EMN|9.98B|9980000000|83.72|910054|-5.88|41|2023-10-26|15/09/2023||2.26||2720000000|83.720001220703|1|2023-07-31|15/06/2023||2.01||2620000000|83.720001220703|1
2023-07-02 14:55:00|00239|8291|ETN|80.16B|80160000000|201.1|2123457|57.89|41|2023-10-31|15/09/2023||2.23||5750000000|201.10000610352|1|2023-08-01|15/06/2023||2.1||5750000000|201.10000610352|1
2023-07-02 14:55:05|00240|8339|ECL|53.15B|53150000000|186.69|1036643|18.41|42|2023-10-31|15/09/2023||1.47||3960000000|186.69000244141|1|2023-08-01|15/06/2023||1.21||3860000000|186.69000244141|1
2023-07-02 14:55:10|00241|7998|EIX|26.6B|26600000000|69.45|1518469|8.94|42|2023-10-31|15/09/2023||1.61||5770000000|69.449996948242|1|2023-07-27|15/06/2023||0.951||4250000000|69.449996948242|1
2023-07-02 14:55:15|00242|13794|EW|57.18B|57180000000|94.33|2661025|-3.14|42|2023-10-25|15/09/2023||0.6297||1470000000|94.330001831055|1|2023-07-27|15/06/2023||0.6478||1500000000|94.330001831055|1
2023-07-02 14:55:21|00243|273|LLY|445.19B|445190000000|468.98|3002123|44.43|41|2023-11-02|15/09/2023||2.31||7950000000|468.98001098633|1|2023-08-08|15/06/2023||1.99||7510000000|468.98001098633|1
2023-07-02 14:55:26|00244|7931|EMR|51.66B|51660000000|90.39|3240519|12.48|41|2023-08-08|15/06/2023||1.09||3870000000|90.389999389648|1|2023-05-03|15/03/2023|1.09|0.97|3760000000|3650000000|82.220001220703|1
2023-07-02 14:55:31|00245|8015|ETR|20.59B|20590000000|97.37|1408690|-15.55|42|2023-11-01|15/09/2023||2.87||4220000000|97.370002746582|1|2023-08-02|15/06/2023||1.71||3400000000|97.370002746582|1
2023-07-02 14:55:36|00246|8342|EOG|66.93B|66930000000|114.44|3438355|6|42|2023-11-02|15/09/2023||2.95||5330000000|114.44000244141|1|2023-08-03|15/06/2023||2.6||4970000000|114.44000244141|1
2023-07-02 14:55:41|00247|13841|EQT|14.87B|14870000000|41.13|6404769|20.02|41|2023-10-26|15/09/2023||0.2131||1430000000|41.130001068115|1|2023-07-27|15/06/2023||0.0168||1150000000|41.130001068115|1
2023-07-02 14:55:46|00248|8007|EFX|28.86B|28860000000|235.3|728953|26.13|42|2023-10-18|15/09/2023||1.97||1360000000|235.30000305176|1|2023-07-19|15/06/2023||1.67||1320000000|235.30000305176|1
2023-07-02 14:55:52|00249|13067|EQIX|73.32B|73320000000|783.94|452289|16.48|41|2023-11-01|15/09/2023||2.08||2080000000|783.94000244141|1|2023-08-02|15/06/2023||2.05||2010000000|783.94000244141|1
2023-07-02 14:55:57|00250|8260|EQR|25.82B|25820000000|65.97|1732652|-9.54|42|2023-10-24|15/09/2023||0.3893||723050000|65.970001220703|1|2023-07-27|15/06/2023||0.3796||714140000|65.970001220703|1
2023-07-02 14:56:02|00251|20488|ESS|15.57B|15570000000|234.3|389845|-12.16|41|2023-10-25|15/09/2023||1.34||416650000|234.30000305176|1|2023-07-26|15/06/2023||1.39||412310000|234.30000305176|1
2023-07-02 14:56:07|00252|7929|EL|70.19B|70190000000|196.38|2296886|-23.44|42|2023-11-01|15/09/2023||1.08||4050000000|196.38000488281|1|2023-08-18|15/06/2023||-0.0304||3520000000|196.38000488281|1
2023-07-02 14:56:13|00253|20717|RE|14.84B|14840000000|341.86|390949|20.47|41|2023-10-30|15/09/2023||6.98||3810000000|341.85998535156|1|2023-07-26|15/06/2023||11.72||3600000000|341.85998535156|1
2023-07-02 14:56:20|00254|13856|ES|24.74B|24740000000|70.92|1909952|-18.62|42|2023-11-01|15/09/2023||1.07||3110000000|70.919998168945|1|2023-07-27|15/06/2023||0.8699||2640000000|70.919998168945|1
2023-07-02 14:56:25|00255|6449|EXPE|16.2B|16200000000|109.39|2533883|13.48|41|2023-11-02|15/09/2023||5.29||3920000000|109.38999938965|1|2023-08-03|15/06/2023||2.35||3360000000|109.38999938965|1
2023-07-02 14:56:31|00256|6468|EXPD|18.51B|18510000000|121.13|1234687|24.13|41|2023-08-08|15/06/2023||1.39||2760000000|121.12999725342|1|2023-05-02|15/03/2023|1.45|1.34|2600000000|2950000000|116.4700012207|1
2023-07-02 14:56:36|00257|39166|EXR|21.18B|21180000000|148.85|1409139|-14.64|41|2023-10-25|15/09/2023||1.46||678640000|148.85000610352|1|2023-07-25|15/06/2023||1.51||533920000|148.85000610352|1
2023-07-02 14:56:41|00258|7888|XOM|433.55B|433550000000|107.25|15172553|22.5|42|2023-11-03|15/09/2023||2.27||93990000000|107.25|1|2023-07-28|15/06/2023||2.31||91900000000|107.25|1
2023-07-02 14:56:46|00259|13763|FFIV|8.84B|8840000000|146.26|604483|-4.62|41|2023-10-25|15/09/2023||3.22||701360000|146.25999450684|1|2023-07-26|15/06/2023||2.86||698590000|146.25999450684|1
2023-07-02 14:56:51|00260|20230|FRT|7.95B|7950000000|96.77|499602|-0.81|41|2023-11-01|15/09/2023||0.6361||282540000|96.769996643066|1|2023-08-02|15/06/2023||0.6606||276530000|96.769996643066|1
2023-07-02 14:56:56|00261|262|FDX|62.31B|62310000000|247.9|2050027|10.86|41|2023-09-20|15/08/2023||3.75||21800000000|247.89999389648|1|2023-06-20|15/05/2023|4.94|4.86|21900000000|22590000000|233.46000671387|1
2023-07-02 14:57:01|00262|8042|FIS|32.41B|32410000000|54.7|5049136|-41.55|42|2023-11-02|15/09/2023||1.54||3590000000|54.700000762939|1|2023-08-01|15/06/2023||1.48||3710000000|54.700000762939|1
2023-07-02 14:57:08|00263|6358|FITB|17.84B|17840000000|26.21|7077957|-22.55|41|2023-10-19|15/09/2023||0.8378||2210000000|26.209999084473|1|2023-07-20|15/06/2023||0.8457||2210000000|26.209999084473|1
2023-07-02 14:57:13|00264|8231|FE|22.27B|22270000000|38.88|3909830|-1.14|42|2023-10-25|15/09/2023||0.8863||3620000000|38.880001068115|1|2023-07-20|15/06/2023||0.4865||2940000000|38.880001068115|1
2023-07-02 14:57:19|00265|13844|FLS|4.87B|4870000000|37.15|844015|29.26|41|2023-08-03|15/06/2023||0.4016||978190000|37.150001525879|1|2023-05-01|15/03/2023|0.4|0.26|980300000|898880000|33.389999389648|1
2023-07-02 14:57:25|00266|7866|FLR|4.24B|4240000000|29.6|1529839|25.53|42|2023-11-03|15/09/2023||0.4771||3890000000|29.60000038147|1|2023-08-04|15/06/2023||0.4186||3710000000|29.60000038147|1
2023-07-02 14:57:31|00267|13842|FMC|13.06B|13060000000|104.34|965688|-2.94|41|2023-08-02|15/06/2023||1.78||1460000000|104.33999633789|1|2023-05-01|15/03/2023|1.77|1.75|1340000000|1430000000|123.58000183105|1
2023-07-02 14:57:36|00268|32358|FL|2.55B|2550000000|27.11|3657170|7.88|41|2023-08-18|15/07/2023||0.0934||1880000000|27.110000610352|1|2023-05-19|15/04/2023|0.7|0.78|1930000000|1990000000|41.520000457764|1
2023-07-02 14:57:41|00269|255|F|60.53B|60530000000|15.13|59647048|40.42|41|2023-10-25|15/09/2023||0.36||43300000000|15.130000114441|1|2023-07-26|15/06/2023||0.464||42300000000|15.130000114441|1
2023-07-02 14:57:46|00270|985775|FTV|26.43B|26430000000|74.77|2172738|36.27|30|2023-10-26|15/09/2023||0.8504||1510000000|74.769996643066|1|2023-07-26|15/06/2023||0.8038||1510000000|74.769996643066|1
2023-07-02 14:57:52|00271|39295|FBIN|9.12B|9120000000|71.95|1046060|36.42|41|2023-10-25|15/09/2023||1.07||1150000000|71.949996948242|1|2023-07-26|15/06/2023||1.03||1160000000|71.949996948242|1
2023-07-02 14:57:58|00272|8167|BEN|13.38B|13380000000|26.71|2886054|13.27|41|2023-10-31|15/09/2023||0.628||1510000000|26.709999084473|1|2023-08-01|15/06/2023||0.5888||1490000000|26.709999084473|1
2023-07-02 14:58:04|00273|8281|FCX|57.33B|57330000000|40|12381516|36.99|41|2023-10-25|15/09/2023||0.4533||5980000000|40|1|2023-07-20|15/06/2023||0.4771||6140000000|40|1
2023-07-02 14:58:09|00274|7925|GPS|3.29B|3290000000|8.93|9318522|5.18|41|2023-08-24|15/07/2023||0.0814||3590000000|8.9300003051758|1|2023-05-25|15/04/2023|0.01|-0.15|3280000000|3290000000|7.6100001335144|1
2023-07-02 14:58:15|00275|6442|GRMN|19.95B|19950000000|104.29|737189|5.89|41|2023-11-01|15/09/2023||1.31||1210000000|104.29000091553|1|2023-08-02|15/06/2023||1.43||1260000000|104.29000091553|1
2023-07-02 14:58:21|00276|39135|IT|27.69B|27690000000|350.31|542799|43.41|41|2023-11-02|15/09/2023||1.98||1420000000|350.30999755859|1|2023-08-01|15/06/2023||2.5||1480000000|350.30999755859|1
2023-07-02 14:58:26|00277|7867|GD|58.92B|58920000000|215.15|1171300|-3.89|41|2023-10-25|15/09/2023||3.33||10430000000|215.14999389648|1|2023-07-26|15/06/2023||2.59||9480000000|215.14999389648|1
2023-07-02 14:58:31|00278|8193|GE|119.62B|119620000000|109.85|5689687|121.55|42|2023-10-24|15/09/2023||0.4592||15190000000|109.84999847412|1|2023-07-25|15/06/2023||0.453||14740000000|109.84999847412|1
2023-07-02 14:58:35|00279|263|GIS|44.88B|44880000000|76.7|3289376|1.2|37|2023-09-20|15/08/2023||1.1||4930000000|76.699996948242|1|2023-06-28|15/05/2023|1.12|1.07|5000000000|5170000000|80.900001525879|1
2023-07-02 14:58:40|00280|239|GM|53.6B|53600000000|38.56|13780847|19.79|42|2023-10-24|15/09/2023||1.55||41470000000|38.560001373291|1|2023-07-25|15/06/2023||1.68||41220000000|38.560001373291|1
2023-07-02 14:58:45|00281|7979|GPC|23.78B|23780000000|169.23|887837|26.91|42|2023-10-19|15/09/2023||2.38||5970000000|169.22999572754|1|2023-07-20|15/06/2023||2.3||5970000000|169.22999572754|1
2023-07-02 14:58:52|00282|39277|GPN|25.81B|25810000000|98.52|2275600|-11.19|41|2023-10-31|15/09/2023||2.7||2220000000|98.519996643066|1|2023-07-31|15/06/2023||2.59||2190000000|98.519996643066|1
2023-07-02 14:58:57|00283|8234|GL|10.47B|10470000000|109.62|548063|9.25|41|2023-10-18|15/09/2023||2.63||1380000000|109.62000274658|1|2023-07-19|15/06/2023||2.57||1380000000|109.62000274658|1
2023-07-02 14:59:03|00284|265|GT|3.88B|3880000000|13.68|5047199|26.55|41|2023-11-01|15/09/2023||0.4713||5510000000|13.680000305176|1|2023-08-04|15/06/2023||0.1549||5280000000|13.680000305176|1
2023-07-02 14:59:09|00285|8170|HRB|4.85B|4850000000|31.87|1875507|-13.33|46|2023-08-08|15/06/2023||1.74||1090000000|31.870000839233|1|2023-05-09|15/01/2023|4.14|-0.62|2090000000|547110000|32.159999847412|1
2023-07-02 14:59:14|00286|7921|HAL|29.76B|29760000000|32.99|9541782|4.96|41|2023-10-17|15/09/2023||0.7839||6000000000|32.990001678467|1|2023-07-19|15/06/2023||0.7489||5870000000|32.990001678467|1
2023-07-02 14:59:20|00287|39179|HBI|1.59B|1590000000|4.54|8777850|-55.71|41|2023-11-02|15/09/2023||0.2061||1680000000|4.539999961853|1|2023-08-03|15/06/2023||-0.004||1460000000|4.539999961853|1
2023-07-02 14:59:25|00288|8259|HOG|5.06B|5060000000|35.21|1788665|10.07|42|2023-10-24|15/09/2023||1.3||1370000000|35.209999084473|1|2023-07-25|15/06/2023||1.42||1380000000|35.209999084473|1
2023-07-02 14:59:31|00289|8050|HIG|22.34B|22340000000|72.02|1674834|8.73|42|2023-10-26|15/09/2023||2.02||5900000000|72.019996643066|1|2023-07-27|15/06/2023||1.95||5820000000|72.019996643066|1
2023-07-02 14:59:37|00290|8351|HAS|8.98B|8980000000|64.77|1620351|-20.38|41|2023-10-24|15/09/2023||1.97||1780000000|64.769996643066|1|2023-07-24|15/06/2023||0.5429||1110000000|64.769996643066|1
2023-07-02 14:59:42|00291|20931|HCA|83.48B|83480000000|303.48|1294754|73.36|37|2023-10-31|15/09/2023||4.09||15800000000|303.48001098633|1|2023-07-27|15/06/2023||4.25||15650000000|303.48001098633|1
2023-07-02 14:59:48|00292|13847|PEAK|11.14B|11140000000|20.1|4653269|-24.38|42|2023-11-01|15/09/2023||0.1038||539180000|20.10000038147|1|2023-07-27|15/06/2023||0.1057||534950000|20.10000038147|1
2023-07-02 14:59:55|00293|13849|HP|3.64B|3640000000|35.45|1486885|-17.1|41|2023-07-27|15/06/2023||0.911||709640000|35.450000762939|1|2023-04-26|15/03/2023|1.55|1.07|769220000|749730000|34.476566314697|1
2023-07-02 15:00:00|00294|6405|HSIC|10.62B|10620000000|81.1|849988|5.17|41|2023-08-01|15/06/2023||1.28||3130000000|81.099998474121|1|2023-05-09|15/03/2023|1.21|1.23|3100000000|3090000000|79.800003051758|1
2023-07-02 15:00:06|00295|8052|HSY|51.04B|51040000000|249.7|1037803|12.99|41|2023-10-26|15/09/2023||2.45||2960000000|249.69999694824|1|2023-07-27|15/06/2023||1.94||2530000000|249.69999694824|1
2023-07-02 15:00:20|00296|8326|HES|41.57B|41570000000|135.95|1572377|29|42|2023-11-01|15/09/2023||1.32||2680000000|135.94999694824|1|2023-07-26|15/06/2023||0.941||2460000000|135.94999694824|1
2023-07-02 15:00:27|00297|959998|HPE|21.7B|21700000000|16.8|12780214|29.63|32|2023-08-29|15/07/2023||0.4651||6990000000|16.799999237061|1|2023-05-30|15/04/2023|0.52|0.49|7000000000|7310000000|15.340000152588|1
2023-07-02 15:00:33|00298|44408|HLT|38.52B|38520000000|145.55|1673638|28.82|39|2023-10-25|15/09/2023||1.58||2520000000|145.55000305176|1|2023-07-26|15/06/2023||1.58||2530000000|145.55000305176|1
2023-07-02 15:00:38|00299|6515|HOLX|19.93B|19930000000|80.97|1407832|15.44|41|2023-10-30|15/09/2023||0.865||943770000|80.970001220703|1|2023-07-26|15/06/2023||0.8903||961440000|80.970001220703|1
2023-07-02 15:00:43|00300|13850|HRL|21.97B|21970000000|40.22|2241586|-15.72|41|2023-08-24|15/07/2023||0.4165||3080000000|40.220001220703|1|2023-06-01|15/04/2023|0.4|0.39|3000000000|3060000000|38.25|1
2023-07-02 15:00:49|00301|7927|HST|12.14B|12140000000|16.83|6484270|7.13|42|2023-11-01|15/09/2023||0.1231||1230000000|16.829999923706|1|2023-08-02|15/06/2023||0.3368||1430000000|16.829999923706|1
2023-07-02 15:00:54|00302|8270|HPQ|30.28B|30280000000|30.71|7412782|-3.64|41|2023-08-24|15/07/2023||0.8531||13370000000|30.709999084473|1|2023-05-30|15/04/2023|0.8|0.76|12900000000|13090000000|31.299999237061|1
2023-07-02 15:00:59|00303|8169|HUM|55.87B|55870000000|447.13|1115488|-6.65|42|2023-11-01|15/09/2023||7.34||25490000000|447.13000488281|1|2023-08-02|15/06/2023||8.84||26200000000|447.13000488281|1
2023-07-02 15:01:05|00304|6493|HBAN|15.56B|15560000000|10.78|15385036|-10.91|41|2023-10-20|15/09/2023||0.3359||1860000000|10.779999732971|1|2023-07-21|15/06/2023||0.3421||1850000000|10.779999732971|1
2023-07-02 15:01:11|00305|7907|ICE|63.31B|63310000000|113.08|2227014|18.74|41|2023-08-03|15/06/2023||1.32||1860000000|113.08000183105|1|2023-05-04|15/03/2023|1.41|1.4|1900000000|1890000000|104.83000183105|1
2023-07-02 15:01:16|00306|8026|IFF|20.3B|20300000000|79.59|1868775|-33.26|41|2023-08-07|15/06/2023||1.15||3090000000|79.589996337891|1|2023-05-08|15/03/2023|0.87|0.89|3030000000|3000000000|96.449996948242|1
2023-07-02 15:01:23|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
2023-07-02 15:01:29|00308|7915|ITW|76.02B|76020000000|250.16|1077280|36.78|41|2023-10-27|15/09/2023||2.45||4130000000|250.16000366211|1|2023-07-28|15/06/2023||2.39||4130000000|250.16000366211|1
2023-07-02 15:01:35|00309|8137|IR|26.44B|26440000000|65.36|2302638|54.52|42|2023-11-01|15/09/2023||0.6969||1680000000|65.360000610352|1|2023-07-26|15/06/2023||0.5969||1580000000|65.360000610352|1
2023-07-02 15:01:40|00310|7930|IP|11.04B|11040000000|31.81|3163727|-24.23|41|2023-10-26|15/09/2023||0.6897||5000000000|31.809999465942|1|2023-07-27|15/06/2023||0.4221||4940000000|31.809999465942|1
2023-07-02 15:01:45|00311|13851|IVZ|7.7B|7700000000|16.81|4497653|2.38|42|2023-10-24|15/09/2023||0.4327||1120000000|16.809999465942|1|2023-07-27|15/06/2023||0.3891||1110000000|16.809999465942|1
2023-07-02 15:01:50|00312|7877|IPG|14.89B|14890000000|38.58|4837908|38.73|42|2023-10-20|15/09/2023||0.7407||2430000000|38.580001831055|1|2023-07-20|15/06/2023||0.6243||2400000000|38.580001831055|1
2023-07-02 15:01:55|00313|13981|IPGP|6.43B|6430000000|135.82|232757|49.35|40|2023-08-01|15/06/2023||1.25||347760000|135.82000732422|1|2023-05-02|15/03/2023|1.26|1.17|347200000|336400000|117.93000030518|1
2023-07-02 15:02:00|00314|13852|IRM|16.57B|16570000000|56.82|1328465|15.18|42|2023-11-02|15/09/2023||0.3377||1420000000|56.819999694824|1|2023-08-03|15/06/2023||0.3117||1350000000|56.819999694824|1
2023-07-02 15:02:06|00315|8125|J|15.08B|15080000000|118.89|634699|-5.94|41|2023-08-01|15/06/2023||1.84||4080000000|118.88999938965|1|2023-05-09|15/03/2023|1.81|1.78|4100000000|3990000000|117.29000091553|1
2023-07-02 15:02:11|00316|13082|JBHT|18.76B|18760000000|181.03|721263|13.24|41|2023-10-17|15/09/2023||2.15||3470000000|181.0299987793|1|2023-07-18|15/06/2023||2.01||3370000000|181.0299987793|1
2023-07-02 15:02:18|00317|8176|JEF|7.68B|7680000000|33.17|1089021|24.29|42|2023-09-28|15/08/2023||0.4375||1160000000|33.169998168945|1|2023-06-27|15/05/2023|0.05|0.32|1040000000|1050000000|31.530000686646|1
2023-07-02 15:02:23|00318|8071|SJM|15.08B|15080000000|147.67|887675|12.56|41|2023-08-24|15/07/2023||1.97||1840000000|147.66999816895|1|2023-06-06|15/04/2023|2.64|2.41|2200000000|2170000000|148.96000671387|1
2023-07-02 15:02:28|00319|8217|JCI|46.75B|46750000000|68.14|3856903|40.55|41|2023-08-03|15/06/2023||1.03||7200000000|68.139999389648|1|2023-05-05|15/03/2023|0.75|0.73|6690000000|6500000000|58.509998321533|1
2023-07-02 15:02:33|00320|6463|JNPR|10.07B|10070000000|31.33|3890115|11.02|42|2023-10-24|15/09/2023||0.6235||1480000000|31.329999923706|1|2023-07-27|15/06/2023||0.546||1420000000|31.329999923706|1
2023-07-02 15:02:40|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
2023-07-02 15:02:46|00322|8334|K|23.1B|23100000000|67.4|2361535|-6.1|42|2023-11-02|15/09/2023||0.9799||4100000000|67.400001525879|1|2023-08-03|15/06/2023||1.11||4050000000|67.400001525879|1
2023-07-02 15:02:51|00323|8105|KEY|8.64B|8640000000|9.24|22962197|-47.2|42|2023-10-19|15/09/2023||0.357||1690000000|9.2399997711182|1|2023-07-20|15/06/2023||0.3304||1660000000|9.2399997711182|1
2023-07-02 15:02:57|00324|269|KMB|46.58B|46580000000|138.06|1662951|0.95|41|2023-10-25|15/09/2023||1.55||5220000000|138.05999755859|1|2023-07-25|15/06/2023||1.45||5120000000|138.05999755859|1
2023-07-02 15:03:02|00325|8337|KIM|12.24B|12240000000|19.72|4137898|-2.42|42|2023-10-26|15/09/2023||0.1606||440790000|19.719999313354|1|2023-07-27|15/06/2023||0.1376||438140000|19.719999313354|1
2023-07-02 15:03:08|00326|32518|KMI|38.59B|38590000000|17.22|12794221|1.41|42|2023-10-18|15/09/2023||0.2573||4990000000|17.219999313354|1|2023-07-19|15/06/2023||0.2412||4640000000|17.219999313354|1
2023-07-02 15:03:13|00327|41279|KKR|48.33B|48330000000|56|2953717|19.84|37|2023-10-31|15/09/2023||0.8607||1400000000|56|1|2023-07-27|15/06/2023||0.7699||1210000000|56|1
2023-07-02 15:03:19|00328|8148|KSS|2.55B|2550000000|23.05|5136702|-19.63|43|2023-08-22|15/07/2023||0.224||3750000000|23.049999237061|1|2023-05-24|15/04/2023|0.13|-0.42|3570000000|3420000000|19.270000457764|1
2023-07-02 15:03:23|00329|8062|KR|33.73B|33730000000|47|5389479|-2.37|38|2023-09-14|15/07/2023||0.9127||34160000000|47|1|2023-06-15|15/04/2023|1.51|1.44|45200000000|45210000000|47.209999084473|1
2023-07-02 15:03:28|00330|13846|LHX|37.09B|37090000000|195.77|1005948|-19.52|42|2023-11-02|15/09/2023||3.14||4430000000|195.77000427246|1|2023-08-03|15/06/2023||2.93||4350000000|195.77000427246|1
2023-07-02 15:03:35|00331|8113|LH|21.38B|21380000000|241.33|595178|0.16|42|2023-10-26|15/09/2023||4.38||3790000000|241.33000183105|1|2023-07-27|15/06/2023||4.21||3770000000|241.33000183105|1
2023-07-02 15:03:40|00332|8023|LEG|3.94B|3940000000|29.62|835491|-15.83|42|2023-10-30|15/09/2023||0.45||1280000000|29.620000839233|1|2023-07-31|15/06/2023||0.4325||1240000000|29.620000839233|1
2023-07-02 15:03:46|00333|7961|LEN|35.83B|35830000000|125.31|2188130|67.98|41|2023-09-19|15/08/2023||3.37||8420000000|125.30999755859|1|2023-06-14|15/05/2023|2.94|2.31|8050000000|7180000000|116.01000213623|1
2023-07-02 15:03:52|00334|8131|LNC|4.37B|4370000000|25.76|3274121|-45.87|42|2023-11-01|15/09/2023||1.77||4360000000|25.760000228882|1|2023-08-02|15/06/2023||1.8||4380000000|25.760000228882|1
2023-07-02 15:03:57|00335|39152|LKQ|15.57B|15570000000|58.27|1119262|17.62|41|2023-10-26|15/09/2023||1.04||3310000000|58.270000457764|1|2023-07-27|15/06/2023||1.07||3440000000|58.270000457764|1
2023-07-02 15:04:02|00336|7880|LMT|116.59B|116590000000|460.38|1036350|6.2|41|2023-10-24|15/09/2023||6.74||16570000000|460.38000488281|1|2023-07-25|15/06/2023||6.42||15860000000|460.38000488281|1
2023-07-02 15:04:08|00337|13083|L|13.53B|13530000000|59.38|769596|-1.28|41|2023-07-31|15/06/2023|||||59.380001068115|1|2023-05-01|15/03/2023|1.61||3780000000||57.569999694824|1
2023-07-02 15:04:13|00338|10549|LOW|132.26B|132260000000|225.7|2927525|27.26|41|2023-08-22|15/07/2023||4.48||24990000000|225.69999694824|1|2023-05-23|15/04/2023|3.67|3.46|22300000000|21660000000|203.14999389648|1
2023-07-02 15:04:18|00339|7965|LUMN|2.27B|2270000000|2.26|23387910|-79.71|42|2023-11-01|15/09/2023||0.0589||3610000000|2.2599999904633|1|2023-08-02|15/06/2023||0.078||3660000000|2.2599999904633|1
2023-07-02 15:04:23|00340|39251|LYB|29.87B|29870000000|91.83|1875925|4.76|42|2023-11-03|15/09/2023||2.46||10780000000|91.830001831055|1|2023-08-04|15/06/2023||2.47||11260000000|91.830001831055|1
2023-07-02 15:04:28|00341|8275|MTB|20.53B|20530000000|123.76|1530773|-22.51|42|2023-10-18|15/09/2023||4.05||2320000000|123.76000213623|1|2023-07-19|15/06/2023||4.17||2380000000|123.76000213623|1
2023-07-02 15:04:34|00342|32359|MAC|2.53B|2530000000|11.27|2574180|26.2|42|2023-11-01|15/09/2023||-0.0724||198440000|11.270000457764|1|2023-08-08|15/06/2023||-0.095||193310000|11.270000457764|1
2023-07-02 15:04:39|00343|8945|M|4.37B|4370000000|16.05|12443816|-10.68|43|2023-08-16|15/07/2023||0.1433||5070000000|16.049999237061|1|2023-06-01|15/04/2023|0.56|0.46|5000000000|5030000000|13.590000152588|1
2023-07-02 15:05:43|00344|8099|MRO|14.22B|14220000000|23.02|11512718|2.08|12|2023-08-02|15/06/2023||0.5951||1650000000|23.020000457764|1|2023-05-03|15/03/2023|0.67|0.6|1680000000|1630000000|22.739999771118|1
2023-07-02 15:05:49|00345|13947|MPC|49.47B|49470000000|116.6|3886628|38.02|42|2023-10-31|15/09/2023||4.85||33910000000|116.59999847412|1|2023-08-01|15/06/2023||4.64||32860000000|116.59999847412|1
2023-07-02 15:05:54|00346|8328|MMC|93.05B|93050000000|188.08|1671642|20.22|42|2023-11-01|15/09/2023||1.36||5170000000|188.08000183105|1|2023-07-20|15/06/2023||2.11||5770000000|188.08000183105|1
2023-07-02 15:05:59|00347|20299|MLM|28.61B|28610000000|461.69|352017|55.95|41|2023-10-31|15/09/2023||5.76||1970000000|461.69000244141|1|2023-07-27|15/06/2023||4.78||1810000000|461.69000244141|1
2023-07-02 15:06:06|00348|8184|MAS|12.92B|12920000000|57.38|1861917|11.18|42|2023-11-01|15/09/2023||0.8686||2000000000|57.380001068115|1|2023-07-27|15/06/2023||0.9488||2070000000|57.380001068115|1
2023-07-02 15:06:11|00349|7864|MA|372.7B|372700000000|393.3|2791055|23.59|42|2023-10-31|15/09/2023||3.24||6570000000|393.29998779297|1|2023-07-27|15/06/2023||2.95||6180000000|393.29998779297|1
2023-07-02 15:06:16|00350|7917|MAT|6.92B|6920000000|19.54|2420861|-11.5|41|2023-10-26|15/09/2023||0.8725||1890000000|19.540000915527|1|2023-07-27|15/06/2023||-0.0366||989080000|19.540000915527|1
2023-07-02 15:06:21|00351|7924|MKC|23.39B|23390000000|87.23|1497049|5.52|41|2023-10-03|15/08/2023||0.6567||1700000000|87.230003356934|1|2023-06-29|15/05/2023|0.6|0.57|1660000000|1670000000|91.849998474121|1
2023-07-02 15:06:27|00352|8014|MCK|57.91B|57910000000|427.31|912228|29.67|41|2023-10-31|15/09/2023||6.31||73450000000|427.30999755859|1|2023-08-02|15/06/2023||5.88||70070000000|427.30999755859|1
2023-07-02 15:06:32|00353|7857|MDT|117.21B|117210000000|88.1|5863252|-3.59|41|2023-08-22|15/07/2023||1.11||7570000000|88.099998474121|1|2023-05-25|15/04/2023|1.57|1.55|8500000000|8250000000|87.48999786377|1
2023-07-02 15:06:37|00354|7947|MET|43.29B|43290000000|56.53|5725047|-11.23|42|2023-11-01|15/09/2023||2.08||17470000000|56.529998779297|1|2023-08-02|15/06/2023||2.05||17130000000|56.529998779297|1
2023-07-02 15:06:43|00355|20210|MTD|28.88B|28880000000|1311.64|115994|12.89|40|2023-07-27|15/06/2023||10.02||1000000000|1311.6400146484|1|2023-05-04|15/03/2023|8.69|8.61|928740000|921190000|1492.0999755859|1
2023-07-02 15:06:49|00356|7862|MGM|15.98B|15980000000|43.92|4292962|46.4|41|2023-11-01|15/09/2023||0.5595||3820000000|43.919998168945|1|2023-08-02|15/06/2023||0.5297||3790000000|43.919998168945|1
2023-07-02 15:06:54|00357|20151|MAA|18.2B|18200000000|151.86|612415|-13.45|41|2023-10-25|15/09/2023||1.28||542880000|151.86000061035|1|2023-07-26|15/06/2023||1.18||534570000|151.86000061035|1
2023-07-02 15:07:00|00358|39172|MHK|6.57B|6570000000|103.16|593363|-20.01|41|2023-10-26|15/09/2023||2.85||2800000000|103.16000366211|1|2023-07-27|15/06/2023||2.64||2950000000|103.16000366211|1
2023-07-02 15:07:06|00359|8063|TAP|14.24B|14240000000|65.84|2276456|18.37|42|2023-10-26|15/09/2023||1.47||3090000000|65.839996337891|1|2023-07-27|15/06/2023||1.51||3240000000|65.839996337891|1
2023-07-02 15:07:11|00360|8946|MCO|63.81B|63810000000|347.72|735533|26.49|41|2023-10-26|15/09/2023||2.33||1460000000|347.7200012207|1|2023-07-27|15/06/2023||2.18||1440000000|347.7200012207|1
2023-07-02 15:07:17|00361|8056|MS|142.63B|142630000000|85.4|6879197|11.27|42|2023-10-17|15/09/2023||1.57||13610000000|85.400001525879|1|2023-07-18|15/06/2023||1.44||13550000000|85.400001525879|1
2023-07-02 15:07:22|00362|8278|MOS|11.62B|11620000000|35|4343238|-25.01|43|2023-10-30|15/09/2023||1.28||3520000000|35|1|2023-07-31|15/06/2023||1.23||3280000000|35|1
2023-07-02 15:07:28|00363|276|MSI|49.19B|49190000000|293.28|836675|39.6|41|2023-11-02|15/09/2023||3||2490000000|293.2799987793|1|2023-08-03|15/06/2023||2.52||2360000000|293.2799987793|1
2023-07-02 15:07:34|00364|6395|NDAQ|24.46B|24460000000|49.85|3209459|-3.88|41|2023-10-18|15/09/2023||0.6854||926970000|49.849998474121|1|2023-07-19|15/06/2023||0.6626||915470000|49.849998474121|1
2023-07-02 15:07:39|00365|101919|NAVI|2.35B|2350000000|18.58|1415327|29.75|38|2023-10-24|15/09/2023||0.6812||325290000|18.579999923706|1|2023-07-25|15/06/2023||0.7739||335130000|18.579999923706|1
2023-07-02 15:07:45|00366|6440|NTAP|16.23B|16230000000|76.4|2214520|21.69|41|2023-08-23|15/07/2023||1.09||1420000000|76.400001525879|1|2023-05-31|15/04/2023|1.54|1.34|1580000000|1550000000|69.099998474121|1
2023-07-02 15:07:51|00367|8345|NWL|3.6B|3600000000|8.7|6626364|-55.41|41|2023-10-27|15/09/2023||0.4637||2240000000|8.6999998092651|1|2023-07-28|15/06/2023||0.1345||2160000000|8.6999998092651|1
2023-07-02 15:07:56|00368|8150|NEM|33.95B|33950000000|42.66|8202645|-30.26|42|2023-10-26|15/09/2023||0.6999||3540000000|42.659999847412|1|2023-07-27|15/06/2023||0.5509||3150000000|42.659999847412|1
2023-07-02 15:08:02|00369|13065|NWS|11.2B|11200000000|19.72|765844|22.48|41|2023-11-02|15/09/2023||0.1699||2510000000|19.719999313354|1|2023-08-03|15/06/2023||0.0915||2480000000|19.719999313354|1
2023-07-02 15:08:07|00370|13795|NWSA|11.2B|11200000000|19.5|2318801|23.81|41|2023-11-02|15/09/2023||0.1699||2510000000|19.5|1|2023-08-03|15/06/2023||0.0915||2480000000|19.5|1
2023-07-02 15:08:12|00371|13091|NEE|150.14B|150140000000|74.2|7157397|-7.89|41|2023-10-24|15/09/2023||0.9537||7100000000|74.199996948242|1|2023-07-26|15/06/2023||0.8105||6370000000|74.199996948242|1
2023-07-02 15:08:17|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|18.46|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
2023-07-02 15:08:22|00373|7896|NI|11.3B|11300000000|27.35|3740524|-8.99|42|2023-11-01|15/09/2023||0.132||1020000000|27.35000038147|1|2023-08-02|15/06/2023||0.147||1140000000|27.35000038147|1
2023-07-02 15:08:28|00374|8340|JWN|3.31B|3310000000|20.47|4914270|-1.4|42|2023-08-22|15/07/2023||0.4698||3620000000|20.469999313354|1|2023-05-31|15/04/2023|0.07|-0.1|3180000000|3160000000|16.299999237061|1
2023-07-02 15:08:34|00375|8252|NSC|51.62B|51620000000|226.76|1421137|-0.78|41|2023-10-25|15/09/2023||3.41||3150000000|226.75999450684|1|2023-07-26|15/06/2023||3.21||3110000000|226.75999450684|1
2023-07-02 15:08:39|00376|6419|NTRS|15.45B|15450000000|74.14|1301207|-24.13|41|2023-10-18|15/09/2023||1.59||1790000000|74.139999389648|1|2023-07-19|15/06/2023||1.63||1780000000|74.139999389648|1
2023-07-02 15:08:45|00377|7861|NOC|69.22B|69220000000|455.8|681330|-6.29|41|2023-10-26|15/09/2023||5.73||9460000000|455.79998779297|1|2023-07-27|15/06/2023||5.32||9350000000|455.79998779297|1
2023-07-02 15:08:50|00378|6494|GEN|11.89B|11890000000|18.55|4331654|-16.74|41|2023-11-02|15/09/2023||0.4833||955000000|18.549999237061|1|2023-07-25|15/06/2023||0.46||946000000|18.549999237061|1
2023-07-02 15:08:56|00379|40082|NCLH|9.23B|9230000000|21.77|14387212|92.14|39|2023-08-04|15/06/2023||0.2553||2160000000|21.770000457764|1|2023-05-01|15/03/2023|-0.3|-0.42|1800000000|1740000000|13.35000038147|1
2023-07-02 15:09:01|00380|8134|NOV|6.32B|6320000000|16.04|4864102|-5.09|41|2023-10-26|15/09/2023||0.3404||2150000000|16.040000915527|1|2023-07-26|15/06/2023||0.2969||2070000000|16.040000915527|1
2023-07-02 15:09:10|00381|13857|NRG|8.61B|8610000000|37.39|4960313|-3.73|41|2023-08-03|15/06/2023||3.19||5400000000|37.389999389648|1|2023-05-04|15/03/2023|-5.82|1.87|7720000000|3560000000|33.439998626709|1
2023-07-02 15:09:17|00382|8128|NUE|41.2B|41200000000|163.98|1621008|55.23|42|2023-10-19|15/09/2023||4.35||9440000000|163.97999572754|1|2023-07-25|15/06/2023||5.39||9610000000|163.97999572754|1
2023-07-02 15:09:22|00383|7954|OXY|52.43B|52430000000|58.8|10977224|-2.71|41|2023-08-02|15/06/2023||0.9967||7340000000|58.799999237061|1|2023-05-09|15/03/2023|1.09|1.25|7260000000|7480000000|58.959999084473|1
2023-07-02 15:09:28|00384|8129|OMC|18.98B|18980000000|95.15|1611529|47.96|42|2023-10-17|15/09/2023||1.86||3600000000|95.150001525879|1|2023-07-18|15/06/2023||1.8||3670000000|95.150001525879|1
2023-07-02 15:09:34|00385|13858|OKE|27.62B|27620000000|61.72|3096453|8.76|42|2023-10-31|15/09/2023||1.06||5100000000|61.720001220703|1|2023-08-01|15/06/2023||1.01||5450000000|61.720001220703|1
2023-07-02 15:09:39|00386|274|ORCL|323.24B|323240000000|119.09|10126939|68.04|41|2023-09-14|15/08/2023||1.15||12430000000|119.08999633789|1|2023-06-12|15/05/2023|1.67|1.58|13800000000|13740000000|109.84999847412|1
2023-07-02 15:09:45|00387|39262|PKG|11.77B|11770000000|132.16|653788|-4.75|41|2023-10-25|15/09/2023||2.1||1980000000|132.16000366211|1|2023-07-24|15/06/2023||1.98||2010000000|132.16000366211|1
2023-07-02 15:09:51|00388|7976|PH|50.04B|50040000000|390.04|855117|56.6|42|2023-11-02|15/09/2023||5.17||4850000000|390.04000854492|1|2023-08-03|15/06/2023||5.44||4990000000|390.04000854492|1
2023-07-02 15:09:58|00389|6477|PDCO|3.17B|3170000000|33.26|846323|8.73|41|2023-08-31|15/07/2023||0.4053||1580000000|33.259998321533|1|2023-06-21|15/04/2023|0.84|0.7|1720000000|1660000000|28.260000228882|1
2023-07-02 15:10:04|00390|32370|PNR|10.66B|10660000000|64.6|1207886|39.01|41|2023-10-24|15/09/2023||0.8912||1010000000|64.599998474121|1|2023-07-25|15/06/2023||0.9536||1050000000|64.599998474121|1
2023-07-02 15:10:11|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
2023-07-02 15:10:16|00392|8279|RVTY|14.9B|14900000000|118.79|818913|-17.55|42|2023-10-31|15/09/2023||1.26||728350000|118.79000091553|1|2023-07-24|15/06/2023||1.18||707080000|118.79000091553|1
2023-07-02 15:10:22|00393|32396|PRGO|4.59B|4590000000|33.95|1033647|-17.24|39|2023-08-10|15/06/2023||0.515||1180000000|33.950000762939|1|2023-05-09|15/03/2023|0.45|0.46|1180000000|1180000000|36|1
2023-07-02 15:10:28|00394|7989|PFE|207.07B|207070000000|36.68|25947524|-29.88|42|2023-10-31|15/09/2023||0.7197||15770000000|36.680000305176|1|2023-08-01|15/06/2023||0.6188||13630000000|36.680000305176|1
2023-07-02 15:10:34|00395|8251|PCG|34.49B|34490000000|17.28|16571101|68.75|41|2023-07-27|15/06/2023||0.289||5510000000|17.280000686646|1|2023-05-04|15/03/2023|0.29|0.29|6210000000|5890000000|17.290000915527|1
2023-07-02 15:10:40|00396|8039|PM|151.53B|151530000000|97.62|4194876|-2.11|42|2023-10-19|15/09/2023||1.72||9500000000|97.620002746582|1|2023-07-20|15/06/2023||1.5||8770000000|97.620002746582|1
2023-07-02 15:10:45|00397|32531|PSX|43.77B|43770000000|95.38|3320129|13.05|42|2023-10-27|15/09/2023||3.63||34240000000|95.379997253418|1|2023-08-02|15/06/2023||3.64||34790000000|95.379997253418|1
2023-07-02 15:10:51|00398|7943|PNW|9.23B|9230000000|81.46|719997|9.08|42|2023-11-03|15/09/2023||2.9||1500000000|81.459999084473|1|2023-08-03|15/06/2023||1.34||1200000000|81.459999084473|1
2023-07-02 15:10:56|00399|13860|PXD|48.43B|48430000000|207.18|2086419|-7.48|41|2023-08-01|15/06/2023||4.9||4850000000|207.17999267578|1|2023-04-26|15/03/2023|5.21|4.85|4540000000|4880000000|222.44000244141|1
2023-07-02 15:11:02|00400|8057|PNC|50.27B|50270000000|125.95|3552453|-21.92|42|2023-10-13|15/09/2023||3.27||5480000000|125.94999694824|1|2023-07-18|15/06/2023||3.29||5470000000|125.94999694824|1
2023-07-02 15:11:08|00401|8118|PPG|34.91B|34910000000|148.3|1486328|25.83|42|2023-10-19|15/09/2023||1.86||4630000000|148.30000305176|1|2023-07-20|15/06/2023||2.12||4840000000|148.30000305176|1
2023-07-02 15:11:14|00402|8203|PPL|19.5B|19500000000|26.46|4812829|-4.68|42|2023-11-02|15/09/2023||0.4504||1740000000|26.459999084473|1|2023-08-08|15/06/2023||0.3448||1290000000|26.459999084473|1
2023-07-02 15:11:20|00403|8267|PFG|18.41B|18410000000|75.84|1437122|11.91|41|2023-10-26|15/09/2023||1.73||3620000000|75.839996337891|1|2023-07-27|15/06/2023||1.67||3460000000|75.839996337891|1
2023-07-02 15:11:26|00404|7968|PGR|77.48B|77480000000|132.37|2790139|11.72|39|2023-10-18|15/09/2023||1.49||15420000000|132.36999511719|1|2023-07-13|15/06/2023||1.01||15010000000|132.36999511719|1
2023-07-02 15:11:32|00405|7923|PLD|115.13B|115130000000|122.63|3072477|2.17|41|2023-10-17|15/09/2023||0.5994||1740000000|122.62999725342|1|2023-07-18|15/06/2023||0.9974||1690000000|122.62999725342|1
2023-07-02 15:11:37|00406|8191|PRU|32.28B|32280000000|88.22|2227247|-9.44|42|2023-10-31|15/09/2023||3.22||12970000000|88.220001220703|1|2023-08-01|15/06/2023||3.14||12660000000|88.220001220703|1
2023-07-02 15:11:43|00407|7893|PEG|31.24B|31240000000|62.61|2490303|-3.19|42|2023-10-31|15/09/2023||0.8069||2150000000|62.610000610352|1|2023-08-01|15/06/2023||0.6402||1950000000|62.610000610352|1
2023-07-02 15:11:49|00408|8158|PSA|51.46B|51460000000|291.88|1004878|-4.3|42|2023-10-31|15/09/2023||2.92||1140000000|291.88000488281|1|2023-08-01|15/06/2023||2.9||1120000000|291.88000488281|1
2023-07-02 15:11:55|00409|8237|PHM|17.34B|17340000000|77.68|2900022|83.99|41|2023-10-24|15/09/2023||2.17||3650000000|77.680000305176|1|2023-07-25|15/06/2023||2.47||3970000000|77.680000305176|1
2023-07-02 15:12:01|00410|32533|PVH|5.33B|5330000000|84.97|958979|49.6|38|2023-08-30|15/07/2023||1.76||2190000000|84.970001220703|1|2023-05-31|15/04/2023|2.14|1.93|2160000000|2120000000|89|1
2023-07-02 15:12:06|00411|945074|QRVO|10.01B|10010000000|102.03|1225029|10.34|35|2023-11-01|15/09/2023||1.59||949430000|102.0299987793|1|2023-08-02|15/06/2023||0.1531||639260000|102.0299987793|1
2023-07-02 15:12:12|00412|19695|PWR|28.52B|28520000000|196.45|815814|55.74|42|2023-11-02|15/09/2023||2.2||5080000000|196.44999694824|1|2023-08-03|15/06/2023||1.64||4710000000|196.44999694824|1
2023-07-02 15:12:18|00413|8198|DGX|15.74B|15740000000|140.56|982865|2.84|42|2023-10-19|15/09/2023||2.26||2240000000|140.55999755859|1|2023-07-26|15/06/2023||2.27||2250000000|140.55999755859|1
2023-07-02 15:12:24|00414|8022|RL|8.05B|8050000000|123.3|922757|35.94|42|2023-11-02|15/09/2023||2.35||1630000000|123.30000305176|1|2023-08-08|15/06/2023||2.12||1480000000|123.30000305176|1
2023-07-02 15:12:29|00415|8229|RRC|6.85B|6850000000|29.4|4137936|15.84|42|2023-10-24|15/09/2023||0.4249||679450000|29.39999961853|1|2023-07-24|15/06/2023||0.3662||631560000|29.39999961853|1
2023-07-02 15:12:35|00416|20380|RJF|22.34B|22340000000|103.77|1318807|16.48|41|2023-10-25|15/09/2023||2.31||3030000000|103.76999664307|1|2023-07-26|15/06/2023||2.16||2930000000|103.76999664307|1
2023-07-02 15:12:40|00417|8235|RTX|142.84B|142840000000|97.96|4213105|0.97|38|2023-10-24|15/09/2023||1.27||18370000000|97.959999084473|1|2023-07-25|15/06/2023||1.18||17670000000|97.959999084473|1
2023-07-02 15:12:45|00418|39285|O|40.36B|40360000000|59.79|3901814|-14.77|41|2023-11-01|15/09/2023||0.3387||966900000|59.790000915527|1|2023-08-02|15/06/2023||0.3413||939630000|59.790000915527|1
2023-07-02 15:12:53|00419|20718|REG|10.58B|10580000000|61.77|839059|2.27|41|2023-11-02|15/09/2023||0.4901||315500000|61.770000457764|1|2023-08-03|15/06/2023||0.4908||313820000|61.770000457764|1
2023-07-02 15:12:58|00420|7945|RF|16.72B|16720000000|17.82|9794910|-6.36|41|2023-10-20|15/09/2023||0.5764||1900000000|17.819999694824|1|2023-07-21|15/06/2023||0.6008||1950000000|17.819999694824|1
2023-07-02 15:13:04|00421|13862|RSG|48.44B|48440000000|153.17|1112171|15.13|42|2023-10-26|15/09/2023||1.4||3830000000|153.16999816895|1|2023-07-31|15/06/2023||1.31||3730000000|153.16999816895|1
2023-07-02 15:13:10|00422|21180|RMD|32.13B|32130000000|218.5|600935|1.29|36|2023-10-26|15/09/2023||1.67||1110000000|218.5|1|2023-08-03|15/06/2023||1.67||1130000000|218.5|1
2023-07-02 15:13:16|00423|8207|RHI|7.97B|7970000000|75.22|986937|-0.24|41|2023-07-25|15/06/2023||1.13||1690000000|75.220001220703|1|2023-04-26|15/03/2023|1.14|1.14|1720000000|1710000000|71.699996948242|1
2023-07-02 15:13:22|00424|8356|ROK|37.85B|37850000000|329.45|752823|65.79|41|2023-07-26|15/06/2023||3.18||2330000000|329.45001220703|1|2023-04-27|15/03/2023|3.01|2.57|2280000000|2100000000|270.63000488281|1
2023-07-02 15:13:29|00425|13863|ROP|51.25B|51250000000|480.8|508139|20|42|2023-10-26|15/09/2023||4.16||1530000000|480.79998779297|1|2023-07-21|15/06/2023||3.99||1500000000|480.79998779297|1
2023-07-02 15:13:35|00426|39254|RCL|26.53B|26530000000|103.74|3674936|193.96|41|2023-11-02|15/09/2023||2.86||3800000000|103.73999786377|1|2023-08-03|15/06/2023||1.56||3400000000|103.73999786377|1
2023-07-02 15:13:40|00427|8119|SPGI|128.6B|128600000000|400.89|1123898|16.77|41|2023-10-26|15/09/2023||3.17||3040000000|400.89001464844|1|2023-08-01|15/06/2023||3.09||3040000000|400.89001464844|1
2023-07-02 15:13:47|00428|39107|SBAC|25.11B|25110000000|231.76|755003|-29.87|42|2023-10-30|15/09/2023||1.24||676000000|231.75999450684|1|2023-07-31|15/06/2023||1.21||676140000|231.75999450684|1
2023-07-02 15:13:52|00429|8354|SLB|70.01B|70010000000|49.12|9477577|37.78|37|2023-10-20|15/09/2023||0.7883||8440000000|49.119998931885|1|2023-07-21|15/06/2023||0.7085||8210000000|49.119998931885|1
2023-07-02 15:13:57|00430|8940|STX|12.81B|12810000000|61.87|2299730|-10.45|41|2023-10-20|15/09/2023||0.1729||1770000000|61.869998931885|1|2023-07-20|15/06/2023||-0.2422||1700000000|61.869998931885|1
2023-07-02 15:14:03|00431|8076|SEE|5.78B|5780000000|40|1268857|-32.32|42|2023-10-31|15/09/2023||0.9758||1530000000|40|1|2023-08-01|15/06/2023||0.7166||1430000000|40|1
2023-07-02 15:14:08|00432|8222|SRE|45.81B|45810000000|145.59|1193763|-5.19|42|2023-11-03|15/09/2023||1.98||3660000000|145.58999633789|1|2023-08-03|15/06/2023||1.84||3540000000|145.58999633789|1
2023-07-02 15:14:14|00433|7986|SHW|68.5B|68500000000|265.52|1368311|12.88|41|2023-10-24|15/09/2023||2.48||5680000000|265.51998901367|1|2023-07-25|15/06/2023||2.66||6030000000|265.51998901367|1
2023-07-02 15:14:19|00434|39114|SIG|2.96B|2960000000|65.26|951723|21.87|40|2023-08-31|15/07/2023||1.75||1630000000|65.26000213623|1|2023-06-08|15/04/2023|1.78|1.44|1670000000|1650000000|69.519996643066|1
2023-07-02 15:14:25|00435|8210|SPG|43.22B|43220000000|115.48|1442874|20.69|41|2023-10-31|15/09/2023||1.61||1280000000|115.48000335693|1|2023-07-31|15/06/2023||1.56||1260000000|115.48000335693|1
2023-07-02 15:14:30|00436|32515|SLG|1.94B|1940000000|30.05|2804954|-36.62|41|2023-10-18|15/09/2023||-0.62||165110000|30.049999237061|1|2023-07-19|15/06/2023||-0.65||178950000|30.049999237061|1
2023-07-02 15:14:36|00437|8001|SNA|15.25B|15250000000|288.19|301390|45.37|42|2023-10-19|15/09/2023||4.19||1140000000|288.19000244141|1|2023-07-20|15/06/2023||4.5||1180000000|288.19000244141|1
2023-07-02 15:14:41|00438|7956|SO|76.6B|76600000000|70.25|4054275|-3.95|42|2023-11-02|15/09/2023||1.4||8090000000|70.25|1|2023-08-03|15/06/2023||0.7882||6480000000|70.25|1
2023-07-02 15:14:46|00439|7914|LUV|21.55B|21550000000|36.21|7080770|-1.42|41|2023-10-26|15/09/2023||0.9694||7000000000|36.209999084473|1|2023-07-27|15/06/2023||1.06||6950000000|36.209999084473|1
2023-07-02 15:14:51|00440|8160|SWK|14.35B|14350000000|93.71|1592654|-12.66|42|2023-10-26|15/09/2023||0.8501||4040000000|93.709999084473|1|2023-08-01|15/06/2023||-0.3929||4140000000|93.709999084473|1
2023-07-02 15:14:57|00441|7967|STT|24.46B|24460000000|73.18|2684368|15.46|41|2023-10-17|15/09/2023||2.12||3090000000|73.180000305176|1|2023-07-14|15/06/2023||2.12||3140000000|73.180000305176|1
2023-07-02 15:15:06|00442|6499|SRCL|4.29B|4290000000|46.44|399875|4.67|40|2023-08-03|15/06/2023||0.4883||684890000|46.439998626709|1|2023-04-27|15/03/2023|0.49|0.43|684300000|671130000|42.229999542236|1
2023-07-02 15:15:12|00443|8186|SYK|115.81B|115810000000|305.09|1289707|49.66|42|2023-10-26|15/09/2023||2.4||4810000000|305.08999633789|1|2023-07-25|15/06/2023||2.38||4820000000|305.08999633789|1
2023-07-02 15:15:17|00444|940815|SYF|14.54B|14540000000|33.92|5579466|18.64|37|2023-10-20|15/09/2023||1.42||3460000000|33.919998168945|1|2023-07-18|15/06/2023||1.24||3330000000|33.919998168945|1
2023-07-02 15:15:22|00445|8285|SYY|37.6B|37600000000|74.2|2456368|-14.04|41|2023-08-08|15/06/2023||1.33||19940000000|74.199996948242|1|2023-05-02|15/03/2023|0.9|0.92|18900000000|18520000000|76.819999694824|1
2023-07-02 15:15:28|00446|6480|TROW|25.16B|25160000000|112.02|1277281|-2.85|41|2023-10-26|15/09/2023||1.69||1600000000|112.01999664307|1|2023-07-26|15/06/2023||1.69||1580000000|112.01999664307|1
2023-07-02 15:15:34|00447|7959|TPR|9.92B|9920000000|42.8|3139721|38.87|40|2023-08-17|15/06/2023||0.9615||1660000000|42.799999237061|1|2023-05-11|15/03/2023|0.78|0.6|1510000000|1440000000|37.139999389648|1
2023-07-02 15:15:39|00448|8180|TGT|60.88B|60880000000|131.9|5132853|-7.36|39|2023-08-16|15/07/2023||1.59||25680000000|131.89999389648|1|2023-05-17|15/04/2023|2.05|1.79|25320000000|25370000000|156.91000366211|1
2023-07-02 15:15:44|00449|19701|TEL|44.17B|44170000000|140.16|1423594|26.27|42|2023-11-01|15/09/2023||1.74||4080000000|140.16000366211|1|2023-07-26|15/06/2023||1.66||4040000000|140.16000366211|1
2023-07-02 15:15:50|00450|13843|FTI|7.34B|7340000000|16.62|5472963|150.3|41|2023-10-25|15/09/2023||0.1808||1980000000|16.620000839233|1|2023-07-27|15/06/2023||0.1557||1920000000|16.620000839233|1
2023-07-02 15:15:55|00451|8305|TXT|13.64B|13640000000|67.63|1278434|10.67|41|2023-07-27|15/06/2023||1.2||3400000000|67.629997253418|1|2023-04-27|15/03/2023|1.05|0.99|3020000000|3120000000|65.559997558594|1
2023-07-02 15:16:00|00452|8299|AES|13.88B|13880000000|20.73|6064128|-3.49|42|2023-11-02|15/09/2023||0.4887||3500000000|20.729999542236|1|2023-08-03|15/06/2023||0.2535||2950000000|20.729999542236|1
2023-07-02 15:16:06|00453|8147|TMO|201.25B|201250000000|521.75|1570577|-4.84|41|2023-10-25|15/09/2023||6.08||11280000000|521.75|1|2023-07-26|15/06/2023||5.43||10990000000|521.75|1
2023-07-02 15:16:11|00454|8227|TJX|97.44B|97440000000|84.79|4732649|51.3|42|2023-08-16|15/07/2023||0.7572||12390000000|84.790000915527|1|2023-05-17|15/04/2023|0.76|0.71|11800000000|11810000000|78.220001220703|1
2023-07-02 15:16:16|00455|32379|TSCO|24.23B|24230000000|221.1|1222422|12.63|41|2023-10-19|15/09/2023||2.36||3600000000|221.10000610352|1|2023-07-20|15/06/2023||3.97||4310000000|221.10000610352|1
2023-07-02 15:16:22|00456|20793|TDG|49.12B|49120000000|894.17|256349|65.07|41|2023-08-08|15/06/2023||6.37||1680000000|894.16998291016|1|2023-05-09|15/03/2023|5.98|5.45|1590000000|1520000000|772.29998779297|1
2023-07-02 15:16:27|00457|8239|TNL|3.07B|3070000000|40.34|718039|-0.74|41|2023-10-26|15/09/2023||1.66||1020000000|40.340000152588|1|2023-07-26|15/06/2023||1.38||955280000|40.340000152588|1
2023-07-02 15:16:32|00458|8159|TRV|40.11B|40110000000|173.66|1222912|1.45|41|2023-10-19|15/09/2023||3.07||10130000000|173.66000366211|1|2023-07-20|15/06/2023||2.5||9950000000|173.66000366211|1
2023-07-02 15:16:38|00459|32539|TRIP|2.34B|2340000000|16.49|2728982|-10.72|40|2023-08-03|15/06/2023||0.3506||473740000|16.489999771118|1|2023-05-03|15/03/2023|0.05|0.04|371000000|360300000|18.260000228882|1
2023-07-02 15:16:43|00460|7918|TFC|40.42B|40420000000|30.35|13455271|-37.03|42|2023-10-19|15/09/2023||0.9997||5960000000|30.35000038147|1|2023-07-20|15/06/2023||1.03||6070000000|30.35000038147|1
2023-07-02 15:16:49|00461|8179|TSN|18.15B|18150000000|51.04|3656632|-40.13|41|2023-08-07|15/06/2023||0.2701||13680000000|51.040000915527|1|2023-05-08|15/03/2023|-0.04|0.8|13130000000|13590000000|60.689998626709|1
2023-07-02 15:16:54|00462|8310|USB|50.65B|50650000000|33.04|16934469|-29.08|42|2023-10-18|15/09/2023||1.07||7230000000|33.040000915527|1|2023-07-19|15/06/2023||1.06||7170000000|33.040000915527|1
2023-07-02 15:17:00|00463|32535|UDR|15.06B|15060000000|42.96|2197926|-7.53|41|2023-11-01|15/09/2023||0.1306||415570000|42.959999084473|1|2023-08-01|15/06/2023||0.1212||406590000|42.959999084473|1
2023-07-02 15:17:05|00464|39338|ULTA|23.44B|23440000000|470.6|953389|22.92|39|2023-08-24|15/07/2023||5.82||2490000000|470.5950012207|1|2023-05-25|15/04/2023|6.88|6.82|2630000000|2620000000|481.42999267578|1
2023-07-02 15:17:10|00465|13959|UAA|3.1B|3100000000|7.22|6776267|-15.06|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
2023-07-02 15:17:15|00466|976067|UA|3.1B|3100000000|6.71|3056862|-12.52|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
2023-07-02 15:17:20|00467|8083|UNP|124.87B|124870000000|204.62|2494791|-4.94|42|2023-10-26|15/09/2023||2.94||6290000000|204.61999511719|1|2023-07-26|15/06/2023||2.78||6140000000|204.61999511719|1
2023-07-02 15:17:25|00468|13061|UAL|18B|18000000000|54.87|6970767|50.58|41|2023-10-17|15/09/2023||3.56||14080000000|54.869998931885|1|2023-07-19|15/06/2023||3.95||13910000000|54.869998931885|1
2023-07-02 15:17:30|00469|8199|UPS|153.96B|153960000000|179.25|3467493|-3.1|41|2023-10-24|15/09/2023||2.66||23380000000|179.25|1|2023-08-08|15/06/2023||2.51||23120000000|179.25|1
2023-07-02 15:17:35|00470|32516|URI|30.61B|30610000000|445.37|970385|82.26|41|2023-10-25|15/09/2023||11.18||3710000000|445.36999511719|1|2023-07-26|15/06/2023||8.98||3450000000|445.36999511719|1
2023-07-02 15:17:41|00471|39147|UHS|11.07B|11070000000|157.77|662169|48.88|41|2023-10-26|15/09/2023||2.5||3520000000|157.77000427246|1|2023-07-24|15/06/2023||2.42||3500000000|157.77000427246|1
2023-07-02 15:17:46|00472|8174|UNM|9.4B|9400000000|47.7|1246930|41.08|42|2023-10-31|15/09/2023||1.88||3090000000|47.700000762939|1|2023-08-01|15/06/2023||1.85||3080000000|47.700000762939|1
2023-07-02 15:17:51|00473|8241|VLO|42.41B|42410000000|117.3|4430923|8.63|42|2023-10-26|15/09/2023||4.9||34910000000|117.30000305176|1|2023-07-27|15/06/2023||5.29||34740000000|117.30000305176|1
2023-07-02 15:17:57|00474|13866|VTR|19.08B|19080000000|47.27|2410210|-10.37|41|2023-11-03|15/09/2023||||1120000000|47.270000457764|1|2023-08-04|15/06/2023||0.0033||1090000000|47.270000457764|1
2023-07-02 15:18:02|00475|7870|VFC|7.42B|7420000000|19.09|6673063|-56.74|40|2023-10-20|15/09/2023||0.705||3090000000|19.090000152588|1|2023-07-27|15/06/2023||-0.1058||2070000000|19.090000152588|1
2023-07-02 15:18:07|00476|8171|PARA|10.47B|10470000000|15.91|4349381|-36.89|42|2023-11-02|15/09/2023||0.3009||7380000000|15.909999847412|1|2023-08-03|15/06/2023||0.0233||7470000000|15.909999847412|1
2023-07-02 15:18:13|00477|13570|VTRS|11.97B|11970000000|9.98|9654622|-6.82|40|2023-08-07|15/06/2023||0.709||3870000000|9.9799995422363|1|2023-05-08|15/03/2023|0.19|0.69|3730000000|3800000000|9.2799997329712|1
2023-07-02 15:18:18|00478|7863|VNO|3.73B|3730000000|18.14|3997464|-38.45|42|2023-10-30|15/09/2023||0.05||453350000|18.139999389648|1|2023-07-31|15/06/2023||0.05||444160000|18.139999389648|1
2023-07-02 15:18:23|00479|7974|VMC|30B|30000000000|225.44|806302|58.24|42|2023-11-01|15/09/2023||2.22||2150000000|225.44000244141|1|2023-08-02|15/06/2023||1.89||2040000000|225.44000244141|1
2023-07-02 15:18:28|00480|8058|WM|70.55B|70550000000|173.42|1508868|11.42|42|2023-10-26|15/09/2023||1.67||5330000000|173.41999816895|1|2023-07-25|15/06/2023||1.54||5240000000|173.41999816895|1
2023-07-02 15:18:33|00481|7881|WAT|15.73B|15730000000|266.54|554393|-20.88|42|2023-10-31|15/09/2023||3.04||772530000|266.54000854492|1|2023-08-01|15/06/2023||2.59||735120000|266.54000854492|1
2023-07-02 15:18:39|00482|13867|WEC|27.83B|27830000000|88.24|1365143|-13.98|42|2023-10-31|15/09/2023||1.08||2140000000|88.23999786377|1|2023-08-01|15/06/2023||0.8693||2070000000|88.23999786377|1
2023-07-02 15:18:44|00483|7992|WFC|160.14B|160140000000|42.68|21768783|6.91|41|2023-10-13|15/09/2023||1.17||19650000000|42.680000305176|1|2023-07-14|15/06/2023||1.19||20110000000|42.680000305176|1
2023-07-02 15:18:49|00484|13848|WELL|40.2B|40200000000|80.89|2436681|-2.79|42|2023-11-01|15/09/2023||0.1831||1630000000|80.889999389648|1|2023-07-28|15/06/2023||0.1613||1580000000|80.889999389648|1
2023-07-02 15:18:55|00485|8117|WDC|12.14B|12140000000|37.93|3870209|-12.64|41|2023-10-26|15/09/2023||-1.39||3140000000|37.930000305176|1|2023-08-03|15/06/2023||-2.03||2530000000|37.930000305176|1
2023-07-02 15:19:01|00486|8323|WU|4.39B|4390000000|11.73|5974447|-30.22|42|2023-11-02|15/09/2023||0.3891||1010000000|11.729999542236|1|2023-08-03|15/06/2023||0.3899||1040000000|11.729999542236|1
2023-07-02 15:19:06|00487|955555|WRK|7.45B|7450000000|29.07|2418487|-27.56|33|2023-08-03|15/06/2023||0.5083||5200000000|29.069999694824|1|2023-05-04|15/03/2023|0.77|0.5|5300000000|5240000000|28.89999961853|1
2023-07-02 15:19:12|00488|8953|WY|24.54B|24540000000|33.51|4199266|1.28|41|2023-10-27|15/09/2023||0.2207||1960000000|33.509998321533|1|2023-07-27|15/06/2023||0.2252||2030000000|33.509998321533|1
2023-07-02 15:19:17|00489|8228|WHR|8.15B|8150000000|148.79|732570|-5.58|42|2023-10-24|15/09/2023||4.43||4780000000|148.78999328613|1|2023-07-25|15/06/2023||3.82||4810000000|148.78999328613|1
2023-07-02 15:19:23|00490|8122|WMB|39.75B|39750000000|32.63|7060691|4.28|42|2023-11-01|15/09/2023||0.4242||2730000000|32.630001068115|1|2023-08-02|15/06/2023||0.4113||2690000000|32.630001068115|1
2023-07-02 15:19:28|00491|29740|WTW|25.06B|25060000000|235.5|514114|18.08|38|2023-11-02|15/09/2023||2.23||2070000000|235.5|1|2023-08-03|15/06/2023||2.33||2130000000|235.5|1
2023-07-02 15:19:34|00492|8030|GWW|39.56B|39560000000|788.59|275863|70.95|42|2023-10-26|15/09/2023||8.97||4200000000|788.59002685547|1|2023-07-27|15/06/2023||9.09||4200000000|788.59002685547|1
2023-07-02 15:19:40|00493|6392|WYNN|11.93B|11930000000|105.61|2365673|81.52|40|2023-08-08|15/06/2023||0.5569||1500000000|105.61000061035|1|2023-05-09|15/03/2023|0.29|-0.05|1420000000|1370000000|112.76000213623|1
2023-07-02 15:19:45|00494|8003|XRX|2.34B|2340000000|14.89|1449042|5.45|41|2023-10-24|15/09/2023||0.3231||1720000000|14.890000343323|1|2023-07-25|15/06/2023||0.2624||1760000000|14.890000343323|1
2023-07-02 15:19:51|00495|32532|XYL|20.34B|20340000000|112.62|2221764|43.01|42|2023-10-31|15/09/2023||0.8574||1480000000|112.62000274658|1|2023-08-02|15/06/2023||0.8303||1490000000|112.62000274658|1
2023-07-02 15:19:56|00496|8327|YUM|38.81B|38810000000|138.55|1749460|18.71|41|2023-10-26|15/09/2023||1.33||1780000000|138.55000305176|1|2023-08-02|15/06/2023||1.24||1750000000|138.55000305176|1
2023-07-02 15:20:02|00497|7902|ZBH|30.4B|30400000000|145.6|1425825|35.73|41|2023-11-02|15/09/2023||1.69||1740000000|145.60000610352|1|2023-08-01|15/06/2023||1.81||1820000000|145.60000610352|1
2023-07-02 15:20:07|00498|6418|ZION|3.98B|3980000000|26.86|6001815|-47.72|41|2023-10-18|15/09/2023||1.18||771890000|26.860000610352|1|2023-07-19|15/06/2023||1.2||768900000|26.860000610352|1
2023-07-02 15:20:13|00499|41176|ZTS|79.58B|79580000000|172.21|1902393|-1.15|40|2023-11-02|15/09/2023||1.39||2210000000|172.21000671387|1|2023-08-08|15/06/2023||1.31||2160000000|172.21000671387|1
2023-07-02 15:20:18|00500|41239|NOW|114.5B|114500000000|561.97|1612356|16.02|41|2023-10-25|15/09/2023||2.42||2240000000|561.96997070312|1|2023-07-26|15/06/2023||2.05||2130000000|561.96997070312|1
2023-07-02 15:20:23|00501|13933|BX|108.63B|108630000000|92.97|3909503|0.15|42|2023-10-19|15/09/2023||1.13||2960000000|92.970001220703|1|2023-07-20|15/06/2023||0.9309||2500000000|92.970001220703|1
2023-07-02 15:20:28|00502|961620|SQ|40.5B|40500000000|66.57|10699022|4.18|31|2023-08-03|15/06/2023||0.3638||5110000000|66.569999694824|1|2023-05-04|15/03/2023|0.4|0.35|4990000000|4600000000|59.319999694824|1
2023-07-02 15:20:32|00503|1166012|SNOW|57.35B|57350000000|175.98|6382345|21.76|17|2023-08-24|15/07/2023||0.1005||662890000|175.97999572754|1|2023-05-24|15/04/2023|0.15|0.06|623600000|611130000|175.16000366211|1
2023-07-02 15:20:37|00504|1115848|UBER|87.37B|87370000000|43.17|23877862|102.3|23|2023-08-10|15/06/2023||-0.0123||9350000000|43.169998168945|1|2023-05-02|15/03/2023|-0.08|-0.09|8800000000|8700000000|32.740001678467|1
2023-07-02 15:20:42|00505|41268|PANW|78.15B|78150000000|255.51|5377990|50.82|40|2023-08-30|15/07/2023||1.28||1960000000|255.50999450684|1|2023-05-23|15/04/2023|1.1|0.93|1720000000|1720000000|192.11000061035|1
2023-07-02 15:20:46|00506|1152334|NET|21.7B|21700000000|65.37|5626910|42.42|19|2023-11-02|15/09/2023||0.087||329420000|65.370002746582|1|2023-08-03|15/06/2023||0.0749||305590000|65.370002746582|1
2023-07-02 15:20:52|00507|16141|FTNT|59.35B|59350000000|75.59|5022305|31.76|41|2023-11-02|15/09/2023||0.3615||1380000000|75.589996337891|1|2023-08-02|15/06/2023||0.3421||1300000000|75.589996337891|1
2023-07-02 15:20:56|00508|1152784|DDOG|31.67B|31670000000|98.38|4917136|-2.64|20|2023-08-03|15/06/2023||0.281||501900000|98.379997253418|1|2023-05-04|15/03/2023|0.28|0.24|482000000|470460000|65.839996337891|1
2023-07-02 15:21:01|00509|48371|VEEV|31.68B|31680000000|197.73|1065633|-3.13|39|2023-08-30|15/07/2023||1.13||582260000|197.72999572754|1|2023-05-31|15/04/2023|0.91|0.79|526300000|515860000|163.66000366211|1
2023-07-02 15:21:06|00510|989534|TTD|37.75B|37750000000|77.22|3566414|85.36|28|2023-08-10|15/06/2023||0.2515||453170000|77.220001220703|1|2023-05-10|15/03/2023|0.23|0.13|382800000|363950000|64.120002746582|1
2023-07-02 15:21:11|00511|1072316|SPOT|31.17B|31170000000|160.55|1534607|64.63|27|2023-11-02|15/09/2023||-0.4053||3410000000|160.55000305176|1|2023-07-25|15/06/2023||-0.6452||3210000000|160.55000305176|1
2023-07-02 15:21:15|00512|1166239|PLTR|32.48B|32480000000|15.33|70758614|65.37|14|2023-08-09|15/06/2023||0.0498||531570000|15.329999923706|1|2023-05-08|15/03/2023|0.05|0.04|525000000|505820000|7.4099998474121|1
2023-07-02 15:21:21|00513|942355|HUBS|26.41B|26410000000|532.09|571479|69.64|36|2023-08-02|15/06/2023||0.9951||505350000|532.09002685547|1|2023-05-03|15/03/2023|1.2|0.83|501600000|474870000|414.57998657227|1
2023-07-02 15:21:26|00514|21232|MSCI|37.57B|37570000000|469.29|531524|12.35|41|2023-10-24|15/09/2023||3.26||619800000|469.29000854492|1|2023-07-25|15/06/2023||3.1||602600000|469.29000854492|1
2023-07-02 15:21:32|00515|32341|EPAM|13.01B|13010000000|224.75|672583|-25.61|41|2023-11-02|15/09/2023||2.54||1170000000|224.75|1|2023-08-03|15/06/2023||2.35||1160000000|224.75|1
2023-07-02 15:21:37|00516|1052405|MDB|29.01B|29010000000|410.99|1894732|52.78|27|2023-08-31|15/07/2023||0.4573||393680000|410.98999023438|1|2023-06-01|15/04/2023|0.56|0.18|368300000|347670000|293.79000854492|1
2023-07-02 15:21:42|00517|39333|ODFL|40.54B|40540000000|369.75|834057|41.66|41|2023-10-26|15/09/2023||2.83||1490000000|369.75|1|2023-07-26|15/06/2023||2.67||1450000000|369.75|1
2023-07-02 15:21:48|00518|31028|ENPH|22.95B|22950000000|167.48|3857923|-14.43|41|2023-10-24|15/09/2023||1.4||770970000|167.47999572754|1|2023-07-25|15/06/2023||1.28||729080000|167.47999572754|1
2023-07-02 15:21:53|00519|949620|ETSY|10.44B|10440000000|84.61|3324844|6.01|35|2023-11-01|15/09/2023||0.5223||636620000|84.610000610352|1|2023-08-08|15/06/2023||0.4235||618250000|84.610000610352|1
2023-07-02 15:21:58|00520|1050149|ROKU|9B|9000000000|63.96|7076943|-23.78|27|2023-11-01|15/09/2023||-1.16||809430000|63.959999084473|1|2023-08-02|15/06/2023||-1.28||772930000|63.959999084473|1
2023-07-02 15:22:03|00521|17608|ZBRA|15.21B|15210000000|295.83|340176|-1.17|41|2023-10-31|15/09/2023||3.81||1330000000|295.82998657227|1|2023-08-01|15/06/2023||3.32||1320000000|295.82998657227|1
2023-07-02 15:22:07|00522|24282|WST|28.4B|28400000000|382.47|400954|24.28|41|2023-10-26|15/09/2023||1.83||736860000|382.4700012207|1|2023-07-27|15/06/2023||1.97||765680000|382.4700012207|1
2023-07-02 15:22:13|00523|1167745|DASH|29.69B|29690000000|76.42|3461795|12.47|17|2023-11-02|15/09/2023||-0.481||2030000000|76.419998168945|1|2023-08-02|15/06/2023||-0.4464||2060000000|76.419998168945|1
2023-07-02 15:22:18|00524|103925|ANET|49.96B|49960000000|162.06|3334135|73.49|37|2023-11-02|15/09/2023||1.47||1390000000|162.05999755859|1|2023-08-03|15/06/2023||1.44||1380000000|162.05999755859|1
2023-07-02 15:22:23|00525|39269|GNRC|9.27B|9270000000|149.13|1205708|-31.44|41|2023-11-01|15/09/2023||1.99||1110000000|149.13000488281|1|2023-07-26|15/06/2023||1.16||979520000|149.13000488281|1
2023-07-02 15:22:27|00526|1166014|U|16.44B|16440000000|43.42|12051729|15.66|17|2023-08-08|15/06/2023||0.0763||517900000|43.419998168945|1|2023-05-10|15/03/2023|-0.67|-0.028|500000000|481460000|28.280000686646|1
2023-07-02 15:22:32|00527|1072222|ZS|21.34B|21340000000|146.3|3000623|-5.84|26|2023-09-07|15/07/2023||0.491||430380000|146.30000305176|1|2023-06-01|15/04/2023|0.48|0.42|418800000|411720000|135.47999572754|1
2023-07-02 15:22:37|00528|1155833|BILL|12.42B|12420000000|116.85|1863372|2.78|19|2023-11-02|15/09/2023||0.3724||296160000|116.84999847412|1|2023-08-24|15/06/2023||0.4018||280690000|116.84999847412|1
2023-07-02 15:22:41|00529|1127189|PINS|18.69B|18690000000|27.34|11536333|46.13|24|2023-11-02|15/09/2023||0.1604||735430000|27.340000152588|1|2023-07-27|15/06/2023||0.104||695510000|27.340000152588|1
2023-07-02 15:22:46|00530|16662|MPWR|25.62B|25620000000|540.23|589125|48.03|41|2023-10-26|15/09/2023||3.08||476350000|540.22998046875|1|2023-08-01|15/06/2023||2.8||440530000|540.22998046875|1
2023-07-02 15:22:52|00531|15828|CSGP|36.36B|36360000000|89|2269066|45.14|41|2023-10-24|15/09/2023||0.2971||632370000|89|1|2023-07-25|15/06/2023||0.298||606990000|89|1
2023-07-02 15:22:57|00532|101887|PAYC|18.59B|18590000000|321.24|553069|10.33|37|2023-08-01|15/06/2023||1.59||398080000|321.23999023438|1|2023-05-02|15/03/2023|2.46|2.35|452000000|444240000|297.54998779297|1
2023-07-02 15:23:03|00533|39123|LNG|37.02B|37020000000|152.36|1547830|15.47|41|2023-11-02|15/09/2023||2.75||4290000000|152.36000061035|1|2023-08-03|15/06/2023||3.04||4230000000|152.36000061035|1
2023-07-02 15:23:08|00534|41232|IQV|41.71B|41710000000|224.77|1129376|4.52|40|2023-07-25|15/06/2023||2.37||3710000000|224.77000427246|1|2023-04-27|15/03/2023|2.45|2.41|3650000000|3610000000|189.97999572754|1
2023-07-02 15:23:13|00535|8362|TER|17.26B|17260000000|111.33|1677462|29.76|41|2023-10-24|15/09/2023||0.7239||674430000|111.33000183105|1|2023-07-25|15/06/2023||0.6569||656990000|111.33000183105|1
2023-07-02 15:23:18|00536|16924|PLUG|6.24B|6240000000|10.39|24132137|-39.52|40|2023-08-10|15/06/2023||-0.2482||245190000|10.390000343323|1|2023-05-09|15/03/2023|-0.35|-0.25|210300000|206930000|9.289999961853|1
2023-07-02 15:23:22|00537|1130930|AVTR|13.87B|13870000000|20.54|6279034|-35.02|22|2023-10-27|15/09/2023||0.3415||1860000000|20.540000915527|1|2023-07-28|15/06/2023||0.2929||1800000000|20.540000915527|1
2023-07-02 15:23:27|00538|1159534|CARR|41.5B|41500000000|49.71|5945332|38.08|19|2023-10-26|15/09/2023||0.7871||5830000000|49.709999084473|1|2023-07-27|15/06/2023||0.7686||5820000000|49.709999084473|1
2023-07-02 15:23:31|00539|1008759|CVNA|4.93B|4930000000|25.92|23884787|18.52|28|2023-11-02|15/09/2023||-1.39||2660000000|25.920000076294|1|2023-08-03|15/06/2023||-1.21||2600000000|25.920000076294|1
2023-07-02 15:23:36|00540|1158864|TT|43.62B|43620000000|191.26|1573234|45.59|29|2023-11-01|15/09/2023||2.58||4740000000|191.25999450684|1|2023-08-02|15/06/2023||2.55||4610000000|191.25999450684|1
2023-07-02 15:23:41|00541|41236|RNG|3.14B|3140000000|32.73|1849944|-40.74|39|2023-08-01|15/06/2023||0.7498||536170000|32.729999542236|1|2023-05-09|15/03/2023|0.76|0.69|534000000|527980000|26.690000534058|1
2023-07-02 15:23:47|00542|16943|POOL|14.63B|14630000000|374.64|420366|6.46|41|2023-10-19|15/09/2023||4.37||1600000000|374.64001464844|1|2023-07-20|15/06/2023||6.32||1920000000|374.64001464844|1
2023-07-02 15:23:57|00543|16942|PODD|20.1B|20100000000|288.34|575255|27.32|41|2023-11-02|15/09/2023||0.3909||401890000|288.33999633789|1|2023-08-03|15/06/2023||0.2625||385260000|288.33999633789|1
2023-07-02 15:24:07|00544|15375|ALNY|23.65B|23650000000|189.94|616630|28.12|41|2023-10-26|15/09/2023||-1.51||350720000|189.94000244141|1|2023-08-01|15/06/2023||-1.53||334260000|189.94000244141|1
2023-07-02 15:24:19|00545|13978|ENTG|16.59B|16590000000|110.82|1653930|25.39|41|2023-10-26|15/09/2023||0.6197||899810000|110.81999969482|1|2023-07-27|15/06/2023||0.5695||889750000|110.81999969482|1
2023-07-02 15:24:32|00546|17327|TECH|12.85B|12850000000|81.63|1065721|-7.55|41|2023-10-31|15/09/2023||0.5227||301870000|81.629997253418|1|2023-08-08|15/06/2023||0.549||308240000|81.629997253418|1
2023-07-02 15:24:42|00547|24312|TYL|17.46B|17460000000|416.47|258054|24.74|41|2023-11-01|15/09/2023||1.98||498550000|416.4700012207|1|2023-07-26|15/06/2023||1.89||491270000|416.4700012207|1
2023-07-02 15:24:52|00548|39159|BR|19.54B|19540000000|165.63|591996|13.12|40|2023-08-10|15/06/2023||3.11||1880000000|165.63000488281|1|2023-05-02|15/03/2023|2.05|2.03|1650000000|1650000000|144.17999267578|1
2023-07-02 15:25:03|00549|20164|CRL|10.76B|10760000000|210.25|528997|-3.92|41|2023-11-01|15/09/2023||2.36||1000000000|210.25|1|2023-08-02|15/06/2023||2.63||1050000000|210.25|1
2023-07-02 15:25:16|00550|41257|BURL|10.14B|10140000000|157.39|1171288|14.05|38|2023-08-24|15/07/2023||0.428||2160000000|157.38999938965|1|2023-05-25|15/04/2023|0.84|0.93|2130000000|2180000000|166.89999389648|1
2023-07-02 15:25:25|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|49.68|24|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
2023-07-02 15:25:34|00552|991169|COUP|6.12B|6120000000|80.97|4169452|36.15|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
2023-07-02 15:25:44|00553|1123146|LYFT|3.63B|3630000000|9.59|17533658|-28.86|24|2023-10-31|15/09/2023||0.0318||1090000000|9.5900001525879|1|2023-08-02|15/06/2023||-0.0137||1020000000|9.5900001525879|1
2023-07-02 15:25:53|00554|943806|KEYS|29.87B|29870000000|167.45|1149225|22.99|35|2023-08-16|15/07/2023||2.03||1380000000|167.44999694824|1|2023-05-16|15/04/2023|2.12|1.95|1390000000|1380000000|148.80000305176|1
2023-07-02 15:26:07|00555|20322|FDS|15.35B|15350000000|400.65|274107|1.64|40|2023-09-26|15/08/2023||3.48||535790000|400.64999389648|1|2023-06-22|15/05/2023|3.79|3.6|529800000|527570000|423.33999633789|1
2023-07-02 15:26:21|00556|24350|TREX|7.13B|7130000000|65.56|1033508|16.45|41|2023-10-30|15/09/2023||0.3771||261630000|65.559997558594|1|2023-07-31|15/06/2023||0.5301||317180000|65.559997558594|1
2023-07-02 15:26:38|00557|955554|TRU|15.13B|15130000000|78.33|1687262|-4.38|34|2023-10-24|15/09/2023||0.9713||985570000|78.330001831055|1|2023-07-25|15/06/2023||0.8248||957600000|78.330001831055|1
2023-07-02 15:26:51|00558|16631|MKTX|9.85B|9850000000|261.42|359506|1.42|41|2023-10-18|15/09/2023||1.82||194850000|261.42001342773|1|2023-07-19|15/06/2023||1.73||190250000|261.42001342773|1
2023-07-02 15:26:56|00559|16040|EXAS|16.95B|16950000000|93.9|1861747|128.3|41|2023-11-01|15/09/2023||-0.4871||601590000|93.900001525879|1|2023-07-26|15/06/2023||-0.4773||600110000|93.900001525879|1
2023-07-02 15:27:02|00560|20937|MTN|9.71B|9710000000|251.76|363045|12.82|40|2023-09-28|15/07/2023||-3.16||284920000|251.75999450684|1|2023-06-08|15/04/2023|8.18|8.8|1240000000|1270000000|256.17999267578|1
2023-07-02 15:27:07|00561|985558|TWLO|11.7B|11700000000|63.62|4656498|-25.3|30|2023-10-25|15/09/2023||0.3048||1020000000|63.619998931885|1|2023-07-27|15/06/2023||0.2993||991170000|63.619998931885|1
2023-07-02 15:27:11|00562|1152338|TXG|6.49B|6490000000|55.84|915751|19.16|22|2023-11-01|15/09/2023||-0.329||152760000|55.840000152588|1|2023-08-02|15/06/2023||-0.3984||139990000|55.840000152588|1
2023-07-02 15:27:16|00563|15703|CGNX|9.67B|9670000000|56.02|777113|28.87|41|2023-10-30|15/09/2023||0.3195||250810000|56.020000457764|1|2023-07-31|15/06/2023||0.2607||238250000|56.020000457764|1
2023-07-02 15:27:22|00564|17055|RGEN|7.88B|7880000000|141.46|589298|-15.05|41|2023-10-26|15/09/2023||0.5618||181860000|141.46000671387|1|2023-07-25|15/06/2023||0.4866||168670000|141.46000671387|1
2023-07-02 15:27:26|00565|1142207|DT|14.98B|14980000000|51.47|2878604|25.51|23|2023-11-01|15/09/2023||0.2467||338510000|51.470001220703|1|2023-08-02|15/06/2023||0.22||326970000|51.470001220703|1
2023-07-02 15:27:33|00566|41254|APO|43.58B|43580000000|76.81|2446582|55.93|41|2023-11-01|15/09/2023||1.72||798170000|76.809997558594|1|2023-08-03|15/06/2023||1.65||765310000|76.809997558594|1
2023-07-02 15:27:39|00567|16812|ON|40.85B|40850000000|94.58|6694518|101.92|41|2023-10-30|15/09/2023||1.21||2060000000|94.580001831055|1|2023-07-31|15/06/2023||1.2||2020000000|94.580001831055|1
2023-07-02 15:27:44|00568|1008761|FND|11.05B|11050000000|103.96|1267269|60.01|28|2023-11-02|15/09/2023||0.6725||1190000000|103.95999908447|1|2023-08-03|15/06/2023||0.6538||1150000000|103.95999908447|1
2023-07-02 15:27:49|00569|16535|LPLA|16.89B|16890000000|217.43|826263|19.97|41|2023-10-26|15/09/2023||4.08||2520000000|217.42999267578|1|2023-07-27|15/06/2023||4.03||2450000000|217.42999267578|1
2023-07-02 15:27:54|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|30.85|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
2023-07-02 15:27:59|00571|13845|GME|7.38B|7380000000|24.25|3891421|-21.41|41|2023-09-06|15/07/2023||-0.23||1150000000|24.25|1|2023-06-07|15/04/2023|-0.14|-0.12|1240000000|1360000000|24.690000534058|1
2023-07-02 15:28:04|00572|8280|LVS|44.33B|44330000000|58|4295884|64.4|41|2023-10-18|15/09/2023||0.5415||2580000000|58|1|2023-07-19|15/06/2023||0.4414||2370000000|58|1
2023-07-02 15:28:16|00573|31022|CZR|10.97B|10970000000|50.97|2814990|32.29|37|2023-10-31|15/09/2023||0.2264||2940000000|50.970001220703|1|2023-08-01|15/06/2023||0.332||2880000000|50.970001220703|1
2023-07-02 15:28:21|00574|20861|DPZ|11.91B|11910000000|336.99|654378|-16.51|37|2023-10-12|15/09/2023||3.12||1080000000|336.98999023438|1|2023-07-24|15/06/2023||3.04||1070000000|336.98999023438|1
2023-07-02 15:28:26|00575|16932|PTC|16.84B|16840000000|142.3|755584|32.99|41|2023-11-01|15/09/2023||1.22||576680000|142.30000305176|1|2023-07-26|15/06/2023||1||524830000|142.30000305176|1
2023-07-02 15:28:31|00576|16770|NVAX|641.25M|641250000|7.43|5928697|-87|40|2023-08-03|15/06/2023||-1.4||168070000|7.4299998283386|1|2023-05-09|15/03/2023|-3.41|-3.42|81000000|95610000|7.4499998092651|1
2023-07-02 15:28:35|00577|1156548|DKNG|12.27B|12270000000|26.57|11587249|125.74|19|2023-11-03|15/09/2023||-0.7627||632130000|26.569999694824|1|2023-08-04|15/06/2023||-0.2797||716580000|26.569999694824|1
2023-07-02 15:28:40|00578|1096127|ESTC|6.24B|6240000000|64.12|1159133|-9.96|24|2023-08-25|15/07/2023||0.1125||284760000|64.120002746582|1|2023-06-01|15/04/2023|0.22|0.09|280000000|277630000|72.819999694824|1
2023-07-02 15:28:46|00579|32326|WSM|8.04B|8040000000|125.14|1034202|10.93|39|2023-08-23|15/07/2023||2.72||1960000000|125.13999938965|1|2023-05-23|15/04/2023|2.64|2.38|1760000000|1800000000|112.16000366211|1
2023-07-02 15:28:52|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|3.99|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
2023-07-02 15:28:57|00581|20199|BAH|14.62B|14620000000|111.6|923694|20.21|41|2023-11-03|15/09/2023||1.35||2550000000|111.59999847412|1|2023-07-28|15/06/2023||1.26||2500000000|111.59999847412|1
2023-07-02 15:29:02|00582|31033|FIVE|10.94B|10940000000|196.54|789627|73.94|36|2023-08-30|15/07/2023||0.8283||759420000|196.53999328613|1|2023-06-01|15/04/2023|0.67|0.63|726200000|728670000|172.52000427246|1
2023-07-02 15:29:07|00583|958827|NVCR|4.41B|4410000000|41.5|1239339|-43.38|33|2023-10-26|15/09/2023||-0.4727||131390000|41.5|1|2023-07-27|15/06/2023||-0.4826||127000000|41.5|1
2023-07-02 15:29:13|00584|21255|NVR|20.62B|20620000000|6350.6|24423|52.33|41|2023-10-19|15/09/2023||102.26||2410000000|6350.6201171875|1|2023-07-21|15/06/2023||102.84||2370000000|6350.6201171875|1
2023-07-02 15:29:16|00585|1167751|UPST|2.96B|2960000000|35.81|8847200|9.11|0||
2023-07-02 15:29:21|00586|41270|RH|6.86B|6860000000|329.59|810076|49.34|18|2023-09-06|15/07/2023||2.47||780140000|329.58999633789|1|2023-05-25|15/04/2023|2.21|2.12|739000000|731720000|259.76998901367|1
2023-07-02 15:29:27|00587|16565|MASI|8.69B|8690000000|164.55|431364|21.08|41|2023-10-24|15/09/2023||1.25||607840000|164.55000305176|1|2023-07-25|15/06/2023||0.9506||553500000|164.55000305176|1
2023-07-02 15:29:33|00588|6509|AXON|14.42B|14420000000|195.12|1154396|109.29|39|2023-08-08|15/06/2023||0.63||351930000|195.11999511719|1|2023-05-09|15/03/2023|0.88|0.54|343000000|319740000|221.86000061035|1
2023-07-02 15:29:38|00589|17606|Z|11.69B|11690000000|50.26|2618498|49.27|41|2023-11-01|15/09/2023||0.265||489450000|50.259998321533|1|2023-08-03|15/06/2023||0.1759||471250000|50.259998321533|1
2023-07-02 15:29:44|00590|100183|FIVN|5.87B|5870000000|82.45|1467154|-12.96|37|2023-07-26|15/06/2023||0.392||214630000|82.449996948242|1|2023-05-04|15/03/2023|0.41|0.25|218400000|207940000|56.630001068115|1
2023-07-02 15:29:50|00591|39221|AZPN|10.87B|10870000000|167.61|252604|-12.36|41|2023-10-25|15/09/2023||1.33||269460000|167.61000061035|1|2023-08-08|15/06/2023||2.28||326560000|167.61000061035|1
2023-07-02 15:29:55|00592|29694|TTC|10.56B|10560000000|101.65|498099|32.1|40|2023-08-24|15/07/2023||1.23||1210000000|101.65000152588|1|2023-06-08|15/04/2023|1.58|1.52|1340000000|1440000000|104.66000366211|1
2023-07-02 15:30:01|00593|958113|ARES|29.14B|29140000000|96.35|1049240|64.56|33|2023-10-26|15/09/2023||0.9217||746940000|96.349998474121|1|2023-08-01|15/06/2023||0.8605||710790000|96.349998474121|1
2023-07-02 15:30:07|00594|942326|W|7.3B|7300000000|65.01|5381959|43.45|37|2023-11-02|15/09/2023||-0.7769||2870000000|65.01000213623|1|2023-08-03|15/06/2023||-0.7484||3070000000|65.01000213623|1
2023-07-02 15:30:12|00595|20529|FICO|20.22B|20220000000|809.21|202866|98.21|40|2023-08-02|15/06/2023||5.22||380930000|809.21002197266|1|2023-04-27|15/03/2023|4.78|5.04|380000000|373200000|714.35998535156|1
2023-07-02 15:30:17|00596|42595|WIX|4.45B|4450000000|78.24|1023744|14.7|38|2023-08-09|15/06/2023||0.5885||383040000|78.23999786377|1|2023-05-17|15/03/2023|0.91|0.1445|374070000|369360000|81.449996948242|1
2023-07-02 15:30:23|00597|100228|PCTY|10.3B|10300000000|184.53|457676|3.76|38|2023-11-02|15/09/2023||1.1||316060000|184.5299987793|1|2023-08-03|15/06/2023||1.13||301500000|184.5299987793|1
2023-07-02 15:30:27|00598|1096128|GH|4.19B|4190000000|35.8|2167755|-18|25|2023-11-02|15/09/2023||-1.11||136080000|35.799999237061|1|2023-08-03|15/06/2023||-1.2||129410000|35.799999237061|1
2023-07-02 15:30:33|00599|40062|FANG|28.84B|28840000000|131.36|1871169|10.28|41|2023-10-30|15/09/2023||4.7||2080000000|131.36000061035|1|2023-07-31|15/06/2023||4.46||2020000000|131.36000061035|1
2023-07-02 15:30:39|00600|8074|VMW|61.84B|61840000000|143.69|1458521|25.98|41|2023-08-31|15/07/2023||1.71||3450000000|143.69000244141|1|2023-06-01|15/04/2023|1.49|1.55|3280000000|3310000000|136.28999328613|1
2023-07-02 15:30:46|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
2023-07-02 15:30:51|00602|958817|PEN|13.16B|13160000000|344.06|345199|173.72|33|2023-11-01|15/09/2023||0.4261||267930000|344.05999755859|1|2023-08-08|15/06/2023||0.2814||253040000|344.05999755859|1
2023-07-02 15:30:57|00603|6422|LAMR|10.11B|10110000000|99.25|407862|12.16|41|2023-11-02|15/09/2023||1.52||551120000|99.25|1|2023-08-03|15/06/2023||1.4||546330000|99.25|1
2023-07-02 15:31:03|00604|955853|NTRA|5.56B|5560000000|48.66|1104135|31.76|33|2023-08-03|15/06/2023||-1.08||241920000|48.659999847412|1|2023-05-09|15/03/2023|-1.23|-1.16|241800000|227270000|53.099998474121|1
2023-07-02 15:31:08|00605|39153|BRKR|10.85B|10850000000|73.92|885020|16.34|41|2023-11-02|15/09/2023||0.6781||717500000|73.919998168945|1|2023-08-03|15/06/2023||0.4872||641400000|73.919998168945|1
2023-07-02 15:31:13|00606|16707|NBIX|9.2B|9200000000|94.3|744820|-4.99|40|2023-08-01|15/06/2023||0.7707||444860000|94.300003051758|1|2023-05-03|15/03/2023|-0.51|0.63|410000000|410820000|103.44999694824|1
2023-07-02 15:31:19|00607|1096134|YETI|3.37B|3370000000|38.84|1072280|-12.9|26|2023-08-03|15/06/2023||0.4701||412740000|38.840000152588|1|2023-05-11|15/03/2023|0.18|0.15|302800000|292410000|43.069999694824|1
2023-07-02 15:31:25|00608|15706|CHDN|10.42B|10420000000|139.17|404530|41.03|41|2023-10-25|15/09/2023||1.13||595630000|139.16999816895|1|2023-07-26|15/06/2023||2.54||802500000|139.16999816895|1
2023-07-02 15:31:29|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|0|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
2023-07-02 15:31:34|00610|21203|GGG|14.54B|14540000000|86.35|927947|45.13|41|2023-10-18|15/09/2023||0.7657||567480000|86.349998474121|1|2023-07-19|15/06/2023||0.7911||575150000|86.349998474121|1
2023-07-02 15:31:39|00611|1072273|DBX|9.33B|9330000000|26.67|4466963|21.78|27|2023-11-02|15/09/2023||0.4627||628110000|26.670000076294|1|2023-08-03|15/06/2023||0.4306||613300000|26.670000076294|1
2023-07-02 15:31:45|00612|1073207|SMAR|5.11B|5110000000|38.26|1578101|18.67|25|2023-09-01|15/07/2023||0.0751||229560000|38.259998321533|1|2023-06-07|15/04/2023|0.18|0.08|219900000|214100000|51.659999847412|1
2023-07-02 15:31:51|00613|39105|LECO|11.44B|11440000000|198.63|380856|59.88|41|2023-10-26|15/09/2023||2.28||1070000000|198.63000488281|1|2023-07-25|15/06/2023||2.31||1100000000|198.63000488281|1
2023-07-02 15:31:56|00614|1089648|VRT|9.41B|9410000000|24.77|5029493|198.79|21|2023-10-25|15/09/2023||0.3285||1650000000|24.770000457764|1|2023-07-26|15/06/2023||0.2884||1610000000|24.770000457764|1
2023-07-02 15:32:03|00615|20227|ELS|13.07B|13070000000|66.89|834531|-6.92|41|2023-10-16|15/09/2023||0.39||341700000|66.889999389648|1|2023-07-17|15/06/2023||0.3503||324510000|66.889999389648|1
2023-07-02 15:32:08|00616|1162162|RPRX|18.66B|18660000000|30.74|2228143|-28.08|17|2023-08-09|15/06/2023||0.8326||562900000|30.739999771118|1|2023-05-09|15/03/2023|0.5618|1.15|684000000|806840000|35.520000457764|1
2023-07-02 15:32:13|00617|29691|TPX|6.89B|6890000000|40.07|1942178|88.48|41|2023-11-02|15/09/2023||0.8953||1370000000|40.069999694824|1|2023-07-27|15/06/2023||0.5572||1240000000|40.069999694824|1
2023-07-02 15:32:17|00618|1176154|GXO|7.47B|7470000000|62.82|803526|42.64|13|2023-10-30|15/09/2023||0.6653||2470000000|62.819999694824|1|2023-08-02|15/06/2023||0.6013||2380000000|62.819999694824|1
2023-07-02 15:32:23|00619|29735|WMS|9.02B|9020000000|113.78|629698|23.82|36|2023-08-03|15/06/2023||1.54||757400000|113.7799987793|1|2023-05-18|15/03/2023|1.06|0.79|617600000|567010000|88.669998168945|1
2023-07-02 15:32:28|00620|945647|TPL|10.13B|10130000000|1316.5|33073|-13.78|27|2023-11-02|15/09/2023||13.58||159140000|1316.5|1|2023-08-03|15/06/2023||12.22||150240000|1316.5|1
2023-07-02 15:32:33|00621|1166359|BSY|17.01B|17010000000|54.23|953073|61.21|17|2023-08-08|15/06/2023||0.1902||294660000|54.229999542236|1|2023-05-09|15/03/2023|0.25|0.22|314400000|298740000|42.069999694824|1
2023-07-02 15:32:38|00622|21137|ROL|21.11B|21110000000|42.83|1486083|22.37|41|2023-10-25|15/09/2023||0.255||818390000|42.830001831055|1|2023-07-26|15/06/2023||0.2374||803730000|42.830001831055|1
2023-07-02 15:32:43|00623|48409|TNDM|1.59B|1590000000|24.54|1193556|-60.3|39|2023-11-01|15/09/2023||-0.0878||238750000|24.540000915527|1|2023-08-03|15/06/2023||-0.4993||200750000|24.540000915527|1
2023-07-02 15:32:56|00624|16629|MKSI|7.22B|7220000000|108.1|624134|12.23|41|2023-10-25|15/09/2023||0.8723||934610000|108.09999847412|1|2023-07-26|15/06/2023||1.18||985150000|108.09999847412|1
2023-07-02 15:33:03|00625|955539|BLD|8.4B|8400000000|266.02|236152|51.89|34|2023-10-31|15/09/2023||4||1190000000|266.01998901367|1|2023-08-01|15/06/2023||4.38||1270000000|266.01998901367|1
2023-07-02 15:33:08|00626|20511|SMG|3.52B|3520000000|62.69|766439|-21.81|41|2023-11-01|15/09/2023||-1.71||458140000|62.689998626709|1|2023-08-02|15/06/2023||1.5||1170000000|62.689998626709|1
2023-07-02 15:33:13|00627|257|DELL|39.35B|39350000000|54.11|4749105|26.6|29|2023-08-25|15/07/2023||1.14||20880000000|54.110000610352|1|2023-06-01|15/04/2023|1.31|0.86|20900000000|20300000000|44.810001373291|1
2023-07-02 15:33:20|00628|16860|OLED|6.82B|6820000000|144.13|385914|41|41|2023-11-02|15/09/2023||1.01||151470000|144.13000488281|1|2023-08-03|15/06/2023||0.7521||129150000|144.13000488281|1
2023-07-02 15:33:26|00629|1141618|IAA|5.34B|5340000000|39.89|3645911|19.93|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
2023-07-02 15:33:31|00630|8181|JBL|14.13B|14130000000|107.93|1032767|111.25|41|2023-09-26|15/08/2023||2.3||8570000000|107.93000030518|1|2023-06-15|15/05/2023|1.99|1.88|8500000000|8190000000|99.690002441406|1
2023-07-02 15:33:44|00631|15506|SRPT|10.67B|10670000000|114.52|1554550|51.26|41|2023-11-01|15/09/2023||-1.56||280550000|114.51999664307|1|2023-08-02|15/06/2023||-1.75||259630000|114.51999664307|1
2023-07-02 15:33:49|00632|960365|PSTG|11.32B|11320000000|36.82|4776599|48.71|31|2023-08-23|15/07/2023||0.2768||681940000|36.819999694824|1|2023-05-31|15/04/2023|0.08|0.04|589300000|559780000|29.39999961853|1
2023-07-02 15:33:55|00633|39271|RPM|11.57B|11570000000|89.73|641008|11.48|41|2023-10-04|15/08/2023||1.37||1920000000|89.730003356934|1|2023-07-24|15/05/2023||1.29||1980000000|89.730003356934|1
2023-07-02 15:34:00|00634|989658|NTNX|6.61B|6610000000|28.05|1381621|88.63|28|2023-08-31|15/07/2023||0.0468||451940000|28.049999237061|1|2023-05-24|15/04/2023|0.04|0.03|448580000|433120000|25.549999237061|1
2023-07-02 15:34:06|00635|15606|AZTA|3.04B|3040000000|46.68|1126783|-34.13|40|2023-08-03|15/06/2023||-0.008||155980000|46.680000305176|1|2023-05-09|15/03/2023|-0.06|-0.02|148000000|161900000|45.430000305176|1
2023-07-02 15:34:11|00636|39184|CE|12.6B|12600000000|115.8|1316660|0.07|41|2023-10-23|15/09/2023||3.16||3070000000|115.80000305176|1|2023-07-20|15/06/2023||2.54||2940000000|115.80000305176|1
2023-07-02 15:34:16|00637|41256|BFAM|5.34B|5340000000|92.45|451036|4.17|41|2023-10-31|15/09/2023||0.8618||619620000|92.449996948242|1|2023-08-03|15/06/2023||0.5966||583940000|92.449996948242|1
2023-07-02 15:34:22|00638|29751|XPO|6.84B|6840000000|59|2134586|22.53|41|2023-10-31|15/09/2023||0.6451||1890000000|59|1|2023-07-26|15/06/2023||0.6156||1940000000|59|1
2023-07-02 15:34:27|00639|24303|WAL|3.96B|3960000000|36.47|7016071|-49.18|41|2023-10-19|15/09/2023||1.95||664550000|36.470001220703|1|2023-07-13|15/06/2023||2.02||664070000|36.470001220703|1
2023-07-02 15:34:33|00640|16655|MORN|8.34B|8340000000|196.07|168108|-18.16|40|2023-07-26|15/06/2023|||||196.07000732422|1|2023-04-26|15/03/2023|-0.56||479700000||197.47999572754|1
2023-07-02 15:34:39|00641|943121|NEWR|4.6B|4600000000|65.44|790149|26.5|35|2023-08-02|15/06/2023||0.3097||239170000|65.440002441406|1|2023-05-23|15/03/2023|0.42|0.22|242500000|241130000|83.480003356934|1
2023-07-02 15:34:43|00642|1096238|STNE|3.99B|3990000000|12.74|5299881|63.96|21|2023-08-16|15/06/2023||0.848||2900000000|12.739999771118|1|2023-05-17|15/03/2023|0.73|0.67|2710000000|2670000000|14.020000457764|1
2023-07-02 15:34:48|00643|16545|LSTR|6.92B|6920000000|192.54|239375|31.06|41|2023-10-25|15/09/2023||2.04||1450000000|192.53999328613|1|2023-07-26|15/06/2023||1.88||1390000000|192.53999328613|1
2023-07-02 15:34:53|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
2023-07-02 15:34:59|00645|20298|LYV|20.95B|20950000000|91.11|1752227|9.69|40|2023-08-02|15/06/2023||0.6888||4940000000|91.110000610352|1|2023-05-04|15/03/2023|-0.25|-0.45|3130000000|2290000000|67.269996643066|1
2023-07-02 15:35:05|00646|16561|MANH|12.4B|12400000000|199.88|345889|70.5|40|2023-07-25|15/06/2023||0.7218||216600000|199.88000488281|1|2023-04-25|15/03/2023|0.8|0.65|221000000|200550000|155.75|1
2023-07-02 15:35:09|00647|1165434|QS|3.54B|3540000000|7.99|4918763|-7.84|13|2023-07-26|15/06/2023||-0.2005||0.00|7.9899997711182|1|2023-04-26|15/03/2023|-0.24|-0.2|0.00||7.289999961853|1
2023-07-02 15:35:15|00648|977672|SITE|7.53B|7530000000|167.36|288841|39.25|30|2023-11-01|15/09/2023||1.44||1110000000|167.36000061035|1|2023-08-02|15/06/2023||2.72||1290000000|167.36000061035|1
2023-07-02 15:35:22|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
2023-07-02 15:35:27|00650|15773|COHR|6.12B|6120000000|50.98|2850745|3.77|40|2023-08-08|15/06/2023||0.3739||1150000000|50.979999542236|1|2023-05-10|15/03/2023|0.58|0.82|1240000000|1340000000|31.89999961853|1
2023-07-02 15:35:32|00651|15391|AMED|2.98B|2980000000|91.44|697700|-17.49|41|2023-10-31|15/09/2023||1.07||563400000|91.440002441406|1|2023-08-01|15/06/2023||1.09||568200000|91.440002441406|1
2023-07-02 15:35:38|00652|989531|EVBG|1.09B|1090000000|26.9|448802|-7.15|28|2023-08-07|15/06/2023||0.2664||110200000|26.89999961853|1|2023-05-09|15/03/2023|0.25|0.13|108300000|106660000|24.379999160767|1
2023-07-02 15:35:45|00653|955542|CABO|3.73B|3730000000|657.1|58772|-49.15|33|2023-08-10|15/06/2023||12.52||420890000|657.08001708984|1|2023-05-04|15/03/2023|9.62|13.58|421900000|420300000|723.13000488281|1
2023-07-02 15:35:50|00654|958172|PLNT|6.02B|6020000000|67.44|1429938|-2.67|32|2023-08-08|15/06/2023||0.5453||252310000|67.440002441406|1|2023-05-04|15/03/2023|0.41|0.46|222200000|238450000|81.550003051758|1
2023-07-02 15:35:56|00655|20224|CHH|5.95B|5950000000|117.52|486918|4.29|41|2023-11-02|15/09/2023||1.86||398020000|117.51999664307|1|2023-08-03|15/06/2023||1.7||386720000|117.51999664307|1
2023-07-02 15:36:02|00656|942669|FRPT|3.17B|3170000000|65.81|702870|24.92|36|2023-07-31|15/06/2023||-0.3928||185450000|65.809997558594|1|2023-05-08|15/03/2023|-0.52|-0.4|167500000|166910000|69.540000915527|1
2023-07-02 15:36:08|00657|32545|EXEL|6.22B|6220000000|19.11|2613638|-11.4|42|2023-10-31|15/09/2023||0.1786||470430000|19.110000610352|1|2023-08-02|15/06/2023||0.1583||445730000|19.110000610352|1
2023-07-02 15:36:13|00658|29731|WH|5.89B|5890000000|68.57|1108428|1.96|27|2023-10-25|15/09/2023||1.28||399390000|68.569999694824|1|2023-07-26|15/06/2023||0.9462||369510000|68.569999694824|1
2023-07-02 15:36:18|00659|940817|CTLT|7.82B|7820000000|43.36|5144817|-59.48|36|2023-08-28|15/06/2023||0.1247||1090000000|43.360000610352|1|2023-05-29|15/03/2023|-0.09|-0.04|1040000000|952660000|37.119998931885|1
2023-07-02 15:36:23|00660|41315|MRTX|2.1B|2100000000|36.13|998994|-49.24|35|2023-08-02|15/06/2023||-3.16||13020000|36.130001068115|1|2023-05-09|15/03/2023|-3.18|-3.48|7170000|4820000|46.369998931885|1
2023-07-02 15:36:29|00661|20571|CSL|13.04B|13040000000|256.53|417752|6.36|41|2023-10-24|15/09/2023||5.8||1740000000|256.5299987793|1|2023-07-25|15/06/2023||4.8||1600000000|256.5299987793|1
2023-07-02 15:36:36|00662|32510|PII|6.88B|6880000000|120.93|559996|19.7|41|2023-10-24|15/09/2023||2.98||2260000000|120.93000030518|1|2023-07-25|15/06/2023||2.2||2140000000|120.93000030518|1
2023-07-02 15:36:42|00663|8106|TDC|5.4B|5400000000|53.41|852032|42.92|41|2023-08-03|15/06/2023||0.4384||445240000|53.409999847412|1|2023-05-04|15/03/2023|0.61|0.62|476000000|472430000|41.130001068115|1
2023-07-02 15:36:48|00664|13995|TTWO|24.92B|24920000000|147.16|1726804|17.86|40|2023-08-02|15/06/2023||0.3803||1220000000|147.16000366211|1|2023-05-17|15/03/2023|0.51|0.69|1390000000|1350000000|124.05000305176|1
2023-07-02 15:36:54|00665|24325|WEX|7.8B|7800000000|182.07|312570|14.96|41|2023-10-26|15/09/2023||3.67||630810000|182.07000732422|1|2023-07-27|15/06/2023||3.51||615730000|182.07000732422|1
2023-07-02 15:37:00|00666|39260|FLT|18.54B|18540000000|251.08|518356|17.39|41|2023-11-01|15/09/2023||4.56||992980000|251.08000183105|1|2023-08-02|15/06/2023||4.19||944200000|251.08000183105|1
2023-07-02 15:37:05|00667|16316|HZNP|23.55B|23550000000|102.85|2286453|27.23|40|2023-08-09|15/06/2023||1.04||935960000|102.84999847412|1|2023-05-03|15/03/2023|0.83|1.2|832100000|914830000|111.76000213623|1
2023-07-02 15:37:11|00668|16889|PEGA|4.09B|4090000000|49.3|287606|-0.32|40|2023-07-26|15/06/2023||0.0385||312650000|49.299999237061|1|2023-04-26|15/03/2023|0.23|0.38|352470000|349740000|43.599998474121|1
2023-07-02 15:37:17|00669|20663|SAM|3.75B|3750000000|308.44|115194|-1.95|37|2023-10-19|15/09/2023||4.07||596910000|308.44000244141|1|2023-07-27|15/06/2023||3.47||601480000|308.44000244141|1
2023-07-02 15:37:22|00670|13982|IONS|5.87B|5870000000|41.03|1224634|7.8|41|2023-11-01|15/09/2023||-0.9399||143370000|41.029998779297|1|2023-08-02|15/06/2023||-0.8721||141240000|41.029998779297|1
2023-07-02 15:37:26|00671|1129317|BYND|833.66M|833660000|12.98|2560945|-49.42|23|2023-08-03|15/06/2023||-0.8494||112000000|12.979999542236|1|2023-05-10|15/03/2023|-0.92|-1.02|92200000|91700000|12.239999771118|1
2023-07-02 15:37:31|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|40.47|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
2023-07-02 15:37:37|00673|15978|EEFT|5.82B|5820000000|117.37|265027|18.69|41|2023-10-19|15/09/2023||3.05||1070000000|117.37000274658|1|2023-07-25|15/06/2023||2.01||947930000|117.37000274658|1
2023-07-02 15:37:42|00674|998043|AYX|3.2B|3200000000|45.4|1847317|-8.41|28|2023-10-31|15/09/2023||0.0947||233030000|45.400001525879|1|2023-08-01|15/06/2023||-0.6668||182060000|45.400001525879|1
2023-07-02 15:37:48|00675|16017|ERIE|10.98B|10980000000|210.01|132034|7.6|40|2023-07-27|15/06/2023||1.9||766350000|210.00999450684|1|2023-04-27|15/03/2023|1.65|1.58|752470000|704740000|218.14999389648|1
2023-07-02 15:37:53|00676|958830|ZG|11.69B|11690000000|49.2|391496|45.56|33|2023-11-01|15/09/2023||0.265||489450000|49.200000762939|1|2023-08-03|15/06/2023||0.1741||471250000|49.200000762939|1
2023-07-02 15:37:58|00677|100239|RARE|3.27B|3270000000|46.13|671077|-26.37|39|2023-10-31|15/09/2023||-1.96||112800000|46.130001068115|1|2023-08-03|15/06/2023||-2.07||108230000|46.130001068115|1
2023-07-02 15:38:02|00678|1163256|NCNO|3.38B|3380000000|30.12|946071|-6.52|18|2023-09-01|15/07/2023||0.0686||114920000|30.120000839233|1|2023-05-31|15/04/2023|0.07|0.05|113670000|112630000|27.569999694824|1
2023-07-02 15:38:09|00679|32543|WEN|4.58B|4580000000|21.75|2681473|12.35|40|2023-08-09|15/06/2023||0.2702||566470000|21.75|1|2023-05-10|15/03/2023|0.21|0.2|528800000|522220000|22.969999313354|1
2023-07-02 15:38:14|00680|32336|BWXT|6.54B|6540000000|71.57|823732|26.81|40|2023-08-03|15/06/2023||0.5971||560010000|71.569999694824|1|2023-05-08|15/03/2023|0.7|0.61|568400000|558210000|65.230003356934|1
2023-07-02 15:38:18|00681|1167329|MRVI|3.12B|3120000000|12.43|2629401|-57.72|14|2023-08-08|15/06/2023||0.0149||89000000|12.430000305176|1|2023-05-08|15/03/2023|0.03|0.04|79030000|80860000|14.470000267029|1
2023-07-02 15:38:24|00682|39321|ACGL|27.71B|27710000000|74.85|1882488|62.89|41|2023-10-31|15/09/2023||1.22||3070000000|74.849998474121|1|2023-07-26|15/06/2023||1.6||3180000000|74.849998474121|1
2023-07-02 15:38:31|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
2023-07-02 15:38:37|00684|20932|EHC|6.79B|6790000000|67.71|674475|45.49|41|2023-10-25|15/09/2023||0.7423||1190000000|67.709999084473|1|2023-07-25|15/06/2023||0.7434||1160000000|67.709999084473|1
2023-07-02 15:38:42|00685|1163385|SKLZ|192.6M|192600000|9.1|392567|-63.89|16|2023-08-02|15/06/2023||-0.063||46090000|9.1000003814697|1|2023-05-09|15/03/2023|-0.09|-0.09|44400000|47910000|0.0060227385147102|2023-06-26
2023-07-02 15:38:48|00686|21070|HEIa|21.25B|21250000000|140.6|212272|31.35|40|2023-08-28|15/07/2023||0.7276||698740000|140.60000610352|1|2023-05-22|15/04/2023|0.76|0.73|687800000|674430000|139.88000488281|1
2023-07-02 15:38:54|00687|1164138|OSH|9.53B|9530000000|39|5423660|108.11|18|2023-09-20|15/06/2023||-0.3286||751910000|39|1|2023-05-10|15/03/2023||-0.2694||736760000|39|1
2023-07-02 15:39:00|00688|1137571|ADPT|968.33M|968330000|6.71|986925|-20.31|21|2023-08-15|15/06/2023||-0.3476||45030000|6.710000038147|1|2023-05-03|15/03/2023|-0.4|-0.377|37650000|36810000|7.0100002288818|1
2023-07-02 15:39:06|00689|48369|CHGG|1.06B|1060000000|8.88|4634426|-53.63|38|2023-10-31|15/09/2023||0.1692||166700000|8.8800001144409|1|2023-08-07|15/06/2023||0.2817||193630000|8.8800001144409|1
2023-07-02 15:39:14|00690|1173548|VMEO|683.04M|683040000|4.12|1692366|-33.87|13|2023-08-03|15/06/2023||-0.1039||100590000|4.1199998855591|1|2023-05-03|15/03/2023|0.00|-0.142|103580000|102440000|3.2699999809265|1
2023-07-02 15:39:19|00691|259|DOW|37.67B|37670000000|53.26|4490004|3.04|40|2023-10-24|15/09/2023||0.8826||12680000000|53.259998321533|1|2023-07-25|15/06/2023||0.7135||11730000000|53.259998321533|1
2023-07-02 15:39:24|00692|1052758|SPCE|1.1B|1100000000|3.88|19392339|-38.22|25|2023-08-03|15/06/2023||-0.5181||2550000|3.8800001144409|1|2023-05-09|15/03/2023|-0.57|-0.52|390000|957060|4.0799999237061|1
2023-07-02 15:39:29|00693|21127|MKL|18.46B|18460000000|1383.18|34214|4.64|41|2023-10-31|15/09/2023||18.51||3740000000|1383.1800537109|1|2023-08-01|15/06/2023||18.6||3570000000|1383.1800537109|1
2023-07-02 15:39:34|00694|20420|RNR|9.55B|9550000000|186.52|484126|18.75|41|2023-10-31|15/09/2023||2.37||1850000000|186.52000427246|1|2023-07-25|15/06/2023||7.53||1950000000|186.52000427246|1
2023-07-02 15:39:38|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
2023-07-02 15:39:42|00696|16428|JKHY|12.19B|12190000000|167.33|712948|-9.19|6|2023-08-15|15/06/2023||1.19||512200000|167.33000183105|1|2023-05-02|15/03/2023|1.12|1.1|508600000|500720000|163.13000488281|1
2023-07-02 15:39:48|00697|13058|MIDD|7.91B|7910000000|147.83|445391|16.7|40|2023-08-09|15/06/2023||2.37||1040000000|147.83000183105|1|2023-05-10|15/03/2023|2.19|1.97|1000000000|968680000|145.72999572754|1
2023-07-02 15:39:53|00698|1166473|VNT|5.01B|5010000000|32.21|972662|39.98|17|2023-11-02|15/09/2023||0.7576||753150000|32.209999084473|1|2023-08-04|15/06/2023||0.6509||749650000|32.209999084473|1
2023-07-02 15:39:58|00699|101911|SABR|1.06B|1060000000|3.19|7249419|-48.05|37|2023-08-01|15/06/2023||-0.22||715020000|3.1900000572205|1|2023-05-04|15/03/2023|-0.18|-0.23|743000000|729710000|3.9500000476837|1
2023-07-02 15:40:03|00700|1161537|FOUR|5.65B|5650000000|67.91|1398692|94.42|16|2023-08-03|15/06/2023||0.5272||223930000|67.910003662109|1|2023-05-04|15/03/2023|0.51|0.352|200000000|192090000|65.830001831055|1
2023-07-02 15:40:09|00701|32520|TOL|8.65B|8650000000|79.07|1555259|67.98|40|2023-08-22|15/07/2023||2.83||2410000000|79.069999694824|1|2023-05-23|15/04/2023|2.85|1.91|2510000000|2060000000|64.699996948242|1
2023-07-02 15:40:15|00702|29680|TFX|11.37B|11370000000|242.03|288519|-5.12|41|2023-10-26|15/09/2023||3.34||730920000|242.0299987793|1|2023-07-27|15/06/2023||3.21||729910000|242.0299987793|1
2023-07-02 15:40:21|00703|32322|ALSN|5.14B|5140000000|56.46|797891|47.07|41|2023-11-01|15/09/2023||1.64||746680000|56.459999084473|1|2023-08-02|15/06/2023||1.62||733070000|56.459999084473|1
2023-07-02 15:40:27|00704|955543|CC|5.5B|5500000000|36.89|1507135|17.22|34|2023-11-02|15/09/2023||1.2||1730000000|36.889999389648|1|2023-07-27|15/06/2023||1.11||1690000000|36.889999389648|1
2023-07-02 15:40:33|00705|20651|MOH|17.56B|17560000000|301.24|494866|6.48|41|2023-10-25|15/09/2023||4.91||8270000000|301.23999023438|1|2023-07-26|15/06/2023||5.05||8330000000|301.23999023438|1
2023-07-02 15:40:37|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|2.39|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
2023-07-02 15:40:46|00707|21143|STE|22.19B|22190000000|224.98|432344|6.65|40|2023-08-02|15/06/2023||1.87||1210000000|224.97999572754|1|2023-05-10|15/03/2023|2.3|2.15|1380000000|1270000000|187.11999511719|1
2023-07-02 15:40:50|00708|1162160|AZEK|4.57B|4570000000|30.29|1694755|74.18|18|2023-08-10|15/06/2023||0.2534||373710000|30.290000915527|1|2023-05-04|15/03/2023|0.18|0.14|377700000|355620000|27.14999961853|1
2023-07-02 15:40:56|00709|16715|NDSN|14.14B|14140000000|248.18|235360|22.47|40|2023-08-28|15/07/2023||2.32||664860000|248.17999267578|1|2023-05-22|15/04/2023|2.26|2.11|650170000|638730000|217.16999816895|1
2023-07-02 15:41:02|00710|1013387|ATUS|1.37B|1370000000|3.02|4777639|-68.04|27|2023-11-02|15/09/2023||0.0562||2300000000|3.0199999809265|1|2023-07-26|15/06/2023||0.1075||2320000000|3.0199999809265|1
2023-07-02 15:41:08|00711|20249|AWI|3.31B|3310000000|73.46|445638|-3.16|41|2023-10-24|15/09/2023||1.3||326990000|73.459999084473|1|2023-07-25|15/06/2023||1.31||335200000|73.459999084473|1
2023-07-02 15:41:12|00712|1167065|LESL|1.73B|1730000000|9.39|3444393|-37.94|16|2023-08-03|15/06/2023||0.6941||703780000|9.3900003433228|1|2023-05-03|15/03/2023|-0.14|-0.1131|212840000|222680000|10.5|1
2023-07-02 15:41:17|00713|993236|LW|16.75B|16750000000|114.95|1263001|60.41|29|2023-10-04|15/08/2023||1.14||1620000000|114.94999694824|1|2023-07-26|15/05/2023||1.04||1660000000|114.94999694824|1
2023-07-02 15:41:22|00714|29683|THO|5.52B|5520000000|103.5|563033|35.65|41|2023-09-27|15/07/2023||0.9514||2450000000|103.5|1|2023-06-06|15/04/2023|2.24|1.07|2930000000|2810000000|79.160003662109|1
2023-07-02 15:41:27|00715|1164096|RKT|17.7B|17700000000|8.96|1807739|17.74|19|2023-11-02|15/09/2023||-0.004||1040000000|8.960000038147|1|2023-09-06|15/06/2023||-0.0389||966930000|8.960000038147|1
2023-07-02 15:41:33|00716|1168839|PLTK|4.24B|4240000000|11.6|1270215|-14.71|16|2023-08-03|15/06/2023||0.2004||650190000|11.60000038147|1|2023-05-04|15/03/2023|0.23|0.19|656200000|640940000|10.300000190735|1
2023-07-02 15:41:38|00717|20896|RRX|10.2B|10200000000|153.9|403592|-17.05|41|2023-10-31|15/09/2023||3.04||1830000000|153.89999389648|1|2023-07-26|15/06/2023||2.51||1770000000|153.89999389648|1
2023-07-02 15:41:44|00718|1167331|SHC|5.32B|5320000000|18.84|1066179|-4.12|17|2023-08-10|15/06/2023||0.1743||258930000|18.840000152588|1|2023-05-03|15/03/2023|0.13|0.14|221000000|223630000|16.270000457764|1
2023-07-02 15:41:50|00719|6387|STLD|18.41B|18410000000|108.93|1686801|64.47|49|2023-10-17|15/09/2023||4.09||5310000000|108.93000030518|1|2023-07-18|15/06/2023||4.92||5630000000|108.93000030518|1
2023-07-02 15:41:55|00720|39142|WWE|8.08B|8080000000|108.47|1125221|73.39|40|2023-07-27|15/06/2023||0.9136||394080000|108.4700012207|1|2023-05-03|15/03/2023|0.43|0.42|297600000|292930000|105.7200012207|1
2023-07-02 15:42:01|00721|1096042|FTDR|2.61B|2610000000|31.9|874456|27.6|27|2023-10-26|15/09/2023||0.4443||497350000|31.89999961853|1|2023-08-03|15/06/2023||0.5398||512730000|31.89999961853|1
2023-07-02 15:42:06|00722|21164|HEI|21.25B|21250000000|176.94|353803|32.79|40|2023-08-28|15/07/2023||0.7276||698740000|176.94000244141|1|2023-05-22|15/04/2023|0.76|0.7256|687840000|674430000|176.97999572754|1
2023-07-02 15:42:10|00723|1176184|VSCO|1.34B|1340000000|17.43|2266982|-37.71|13|2023-08-16|15/07/2023||0.2657||1540000000|17.430000305176|1|2023-05-31|15/04/2023|0.28|0.54|1410000000|1420000000|21.379999160767|1
2023-07-02 15:42:16|00724|48413|COMM|1.18B|1180000000|5.63|3371817|-5.85|39|2023-08-03|15/06/2023||0.3808||2230000000|5.6300001144409|1|2023-05-04|15/03/2023|0.35|0.33|2000000000|2160000000|4.7699999809265|1
2023-07-02 15:42:20|00725|1164707|CVAC|2.33B|2330000000|10.42|663697|-26.83|11|2023-08-16|15/06/2023||-0.2853||15950000|10.420000076294|1|2023-05-30|15/03/2023|-0.27|-0.27|7110000|7110000|9.1499996185303|1
2023-07-02 15:42:24|00726|1163543|OPEN|2.61B|2610000000|4.02|24337301|-21.33|15|2023-08-09|15/06/2023||-0.3291||1820000000|4.0199999809265|1|2023-05-04|15/03/2023|0.16|-0.61|3100000000|2630000000|1.3400000333786|1
2023-07-02 15:42:30|00727|8277|NCR|3.54B|3540000000|25.2|1321430|-17.05|39|2023-08-01|15/06/2023||0.7329||1980000000|25.200000762939|1|2023-05-04|15/03/2023|0.56|0.49|1900000000|1840000000|20.549999237061|1
2023-07-02 15:42:34|00728|1167752|CERT|2.91B|2910000000|18.21|1228567|-17.56|17|2023-08-03|15/06/2023||0.126||92250000|18.209999084473|1|2023-05-08|15/03/2023|0.12|0.12|90300000|90910000|23.110000610352|1
2023-07-02 15:42:39|00729|1163350|JAMF|2.42B|2420000000|19.52|535557|-25.61|18|2023-09-05|15/06/2023||0.0355||134590000|19.520000457764|1|2023-05-04|15/03/2023|0.05|0.022|132210000|129370000|17.809999465942|1
2023-07-02 15:42:45|00730|21102|CHE|8.1B|8100000000|541.67|66801|12.63|41|2023-10-30|15/09/2023||5.18||561400000|541.66998291016|1|2023-07-26|15/06/2023||5.09||562540000|541.66998291016|1
2023-07-02 15:42:50|00731|17424|UI|10.62B|10620000000|175.75|76565|-28.5|40|2023-08-25|15/06/2023||2.03||488440000|175.75|1|2023-05-05|15/03/2023|1.65|1.88|457800000|470020000|222.5299987793|1
2023-07-02 15:42:55|00732|20263|GPK|7.38B|7380000000|24.03|4117486|12.39|41|2023-10-31|15/09/2023||0.767||2580000000|24.030000686646|1|2023-08-01|15/06/2023||0.7454||2520000000|24.030000686646|1
2023-07-02 15:43:01|00733|20372|MSA|6.83B|6830000000|173.96|136875|42.54|40|2023-07-26|15/06/2023||1.47||421150000|173.96000671387|1|2023-05-01|15/03/2023|1.36|1.05|398300000|361750000|129.75|1
2023-07-02 15:43:06|00734|1172566|AGL|7.19B|7190000000|17.34|3605070|-23.27|15|2023-10-26|15/09/2023||-0.0335||1100000000|17.340000152588|1|2023-08-03|15/06/2023||-0.0153||1110000000|17.340000152588|1
2023-07-02 15:43:12|00735|39255|CCK|10.35B|10350000000|86.87|1420159|-6.59|41|2023-10-23|15/09/2023||1.81||3440000000|86.870002746582|1|2023-07-24|15/06/2023||1.65||3460000000|86.870002746582|1
2023-07-02 15:43:18|00736|20730|BFa|32.23B|32230000000|68.07|66145|-1.35|42|2023-08-30|15/07/2023||0.5293||1050000000|68.069999694824|1|2023-06-07|15/04/2023|0.43|0.4294|1050000000|990410000|63.720001220703|1
2023-07-02 15:43:24|00737|16672|MSGS|4.49B|4490000000|188.05|126019|27.95|40|2023-08-17|15/06/2023||-0.08||123770000|188.05000305176|1|2023-05-04|15/03/2023|2.18|2.02|382700000|369530000|201.96000671387|1
2023-07-02 15:43:29|00738|32381|DECK|13.8B|13800000000|527.66|437197|115.66|40|2023-10-26|15/09/2023||4.28||957840000|527.65997314453|1|2023-07-27|15/06/2023||2.13||661020000|527.65997314453|1
2023-07-02 15:43:35|00739|20246|SPR|3.07B|3070000000|29.19|3076221|-3.76|41|2023-11-01|15/09/2023||-0.0335||1620000000|29.190000534058|1|2023-08-02|15/06/2023||-0.4511||1340000000|29.190000534058|1
2023-07-02 15:43:41|00740|942671|SYNH|4.37B|4370000000|42.14|2661912|-41.12|36|2023-11-02|15/09/2023||0.8927||1240000000|42.139999389648|1|2023-08-09|15/06/2023||0.7921||1270000000|42.139999389648|1
2023-07-02 15:43:47|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
2023-07-02 15:43:51|00742|1167058|ALGM|8.68B|8680000000|45.14|1525141|126.15|17|2023-07-27|15/06/2023||0.3648||272010000|45.139999389648|1|2023-05-10|15/03/2023|0.37|0.36|269450000|265020000|36.759998321533|1
2023-07-02 15:43:56|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|5.32|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
2023-07-02 15:44:00|00744|1163886|BEPC|11.67B|11670000000|31.52|513542|-12.71|16|2023-08-11|15/06/2023||-0.039||1397000000|31.520000457764|1|2023-05-05|15/03/2023|-0.09|-0.091|1070000000|1191000000|32.189998626709|1
2023-07-02 15:44:05|00745|39237|SIX|2.16B|2160000000|25.98|2101085|12.76|40|2023-07-26|15/06/2023||0.8561||475170000|25.979999542236|1|2023-05-08|15/03/2023|-0.84|-0.89|142000000|133420000|22.440000534058|1
2023-07-02 15:44:10|00746|948325|GDDY|11.61B|11610000000|75.13|1314078|6.01|34|2023-08-03|15/06/2023||0.5605||1060000000|75.129997253418|1|2023-05-04|15/03/2023|0.3|0.47|1040000000|1040000000|71.400001525879|1
2023-07-02 15:44:16|00747|20917|BYD|7.01B|7010000000|69.37|863578|35.73|41|2023-10-24|15/09/2023||1.54||885420000|69.370002746582|1|2023-07-25|15/06/2023||1.67||911980000|69.370002746582|1
2023-07-02 15:44:21|00748|52812|IOVA|1.58B|1580000000|7.04|5259213|-38.62|33|2023-08-03|15/06/2023||-0.503||3580000|7.039999961853|1|2023-05-09|15/03/2023|-0.5|-0.57|0.00|200000|7.0799999237061|1
2023-07-02 15:44:26|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
2023-07-02 15:44:31|00750|8124|BC|6.13B|6130000000|86.64|605980|30.36|42|2023-10-26|15/09/2023||2.86||1750000000|86.639999389648|1|2023-07-27|15/06/2023||2.73||1850000000|86.639999389648|1
2023-07-02 15:44:37|00751|942636|AXTA|7.27B|7270000000|32.81|2214259|46.41|36|2023-10-26|15/09/2023||0.4181||1330000000|32.810001373291|1|2023-07-26|15/06/2023||0.3776||1340000000|32.810001373291|1
2023-07-02 15:44:43|00752|20809|DCI|7.58B|7580000000|62.51|496735|28.7|40|2023-09-07|15/07/2023||0.7804||899590000|62.509998321533|1|2023-05-31|15/04/2023|0.76|0.74|875700000|868430000|64.089996337891|1
2023-07-02 15:44:48|00753|20879|LAD|8.37B|8370000000|304.11|330463|8.68|40|2023-07-19|15/06/2023||9.15||7870000000|304.10998535156|1|2023-04-19|15/03/2023|8.44|8.87|7000000000|7310000000|226.44999694824|1
2023-07-02 15:44:53|00754|20849|BRO|19.53B|19530000000|68.84|1273188|16.03|41|2023-10-23|15/09/2023||0.5958||1020000000|68.839996337891|1|2023-07-24|15/06/2023||0.5892||993310000|68.839996337891|1
2023-07-02 15:44:59|00755|39138|AGCO|9.84B|9840000000|131.42|623681|30.61|41|2023-10-31|15/09/2023||3.27||3400000000|131.41999816895|1|2023-08-01|15/06/2023||3.69||3710000000|131.41999816895|1
2023-07-02 15:45:04|00756|1097781|NFE|5.49B|5490000000|26.78|1329525|-32.39|25|2023-11-01|15/09/2023||1.09||820370000|26.780000686646|1|2023-08-03|15/06/2023||0.8212||659980000|26.780000686646|1
2023-07-02 15:45:10|00757|1161057|HWM|20.48B|20480000000|49.56|2713702|55.85|29|2023-11-01|15/09/2023||0.422||1570000000|49.560001373291|1|2023-08-03|15/06/2023||0.4254||1600000000|49.560001373291|1
2023-07-02 15:45:16|00758|20947|SKX|8.15B|8150000000|52.66|1902482|49.22|41|2023-10-24|15/09/2023||0.9303||2080000000|52.659999847412|1|2023-07-27|15/06/2023||0.5208||1910000000|52.659999847412|1
2023-07-02 15:45:23|00759|941651|CDK|6.39B|6390000000|54.76|2159234|-0.15|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
2023-07-02 15:45:27|00760|21213|OLN|6.64B|6640000000|51.39|1366969|12.7|41|2023-10-19|15/09/2023||1.31||1990000000|51.389999389648|1|2023-07-27|15/06/2023||1.14||1900000000|51.389999389648|1
2023-07-02 15:45:33|00761|39164|DAR|10.18B|10180000000|63.79|1367350|1.87|40|2023-08-09|15/06/2023||1.53||1810000000|63.790000915527|1|2023-05-09|15/03/2023|1.14|1.02|1800000000|1620000000|57.610000610352|1
2023-07-02 15:45:39|00762|39306|WLK|15.25B|15250000000|119.47|484371|20.85|40|2023-08-01|15/06/2023||3||3530000000|119.4700012207|1|2023-05-04|15/03/2023|3.05|2.15|3360000000|3390000000|112.23000335693|1
2023-07-02 15:45:45|00763|1173265|PCOR|9.14B|9140000000|65.07|1072940|41.24|12|2023-11-02|15/09/2023||-0.084||231540000|65.069999694824|1|2023-08-03|15/06/2023||-0.0956||217740000|65.069999694824|1
2023-07-02 15:45:49|00764|1174594|MCW|2.98B|2980000000|9.65|1331325|-14.9|12|2023-08-10|15/06/2023||0.0892||241960000|9.6499996185303|1|2023-05-02|15/03/2023|0.08|0.08|226000000|231270000|8.7200002670288|1
2023-07-02 15:45:55|00765|39334|PENN|3.66B|3660000000|24.03|2634691|-23.62|41|2023-11-02|15/09/2023||0.4078||1660000000|24.030000686646|1|2023-08-03|15/06/2023||0.4308||1670000000|24.030000686646|1
2023-07-02 15:46:00|00766|20774|PPC|5.09B|5090000000|21.49|812183|-31.71|41|2023-10-25|15/09/2023||0.4845||4310000000|21.489999771118|1|2023-07-26|15/06/2023||0.3582||4350000000|21.489999771118|1
2023-07-02 15:46:04|00767|1161540|VRM|199.92M|199920000|1.44|2577232|14.29|17|2023-08-08|15/06/2023||-0.5174||225570000|1.4400000572205|1|2023-05-09|15/03/2023|-0.54|-0.56|196500000|256280000|0.89800000190735|1
2023-07-02 15:46:09|00768|1172716|DV|6.47B|6470000000|38.92|1314213|64.78|12|2023-07-27|15/06/2023||0.15||133300000|38.919998168945|1|2023-05-10|15/03/2023|0.07|0.1|122600000|118140000|27.049999237061|1
2023-07-02 15:46:13|00769|1175175|CNM|7.24B|7240000000|31.34|1314738|41.81|13|2023-09-12|15/07/2023||0.6634||1850000000|31.340000152588|1|2023-06-06|15/04/2023|0.5|0.48|1570000000|1610000000|27.190000534058|1
2023-07-02 15:46:19|00770|32366|HLF|1.31B|1310000000|13.24|1318453|-38.59|41|2023-10-31|15/09/2023||0.7583||1210000000|13.239999771118|1|2023-08-01|15/06/2023||0.6861||1260000000|13.239999771118|1
2023-07-02 15:46:23|00771|1164644|DCT|2.60B|2600000000|18.99|1941656|32.24|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
2023-07-02 15:46:29|00772|21114|G|6.92B|6920000000|37.57|1428952|-12.47|40|2023-08-09|15/06/2023||0.6913||1120000000|37.569999694824|1|2023-05-10|15/03/2023|0.68|0.65|1090000000|1100000000|39.599998474121|1
2023-07-02 15:46:33|00773|1175119|PYCR|4.18B|4180000000|23.67|486859|-9.52|12|2023-08-29|15/06/2023||0.061||136470000|23.670000076294|1|2023-05-10|15/03/2023|0.18|0.15|161480000|156080000|22.479999542236|1
2023-07-02 15:46:37|00774|1167748|AI|4.21B|4210000000|36.43|30503978|90.23|16|2023-08-31|15/07/2023||-0.1737||71500000|36.430000305176|1|2023-05-31|15/04/2023|-0.13|-0.17|72400000|71290000|43.950000762939|1
2023-07-02 15:46:43|00775|15629|CACC|6.52B|6520000000|507.93|64755|2.47|41|2023-10-30|15/09/2023||8.34||476380000|507.92999267578|1|2023-08-01|15/06/2023||8.08||463990000|507.92999267578|1
2023-07-02 15:46:49|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
2023-07-02 15:46:54|00777|1163737|UWMC|8.93B|8930000000|5.6|1222038|50.54|16|2023-08-14|15/06/2023||0.0646||435440000|5.5999999046326|1|2023-05-10|15/03/2023|-0.07|0.03|161270000|381660000|5.8299999237061|1
2023-07-02 15:46:59|00778|1171775|DSEY|2.72B|2720000000|8.39|1985721|29.28|15|2023-11-03|15/09/2023||0.1187||748930000|8.3900003433228|1|2023-08-11|15/06/2023||0.0876||752110000|8.3900003433228|1
2023-07-02 15:47:04|00779|20436|CLR|26.56B|26560000000|74.27|3104824|13.11|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
2023-07-02 15:47:09|00780|41261|GMED|5.97B|5970000000|59.54|1176037|3.15|40|2023-08-02|15/06/2023||0.5888||278890000|59.540000915527|1|2023-05-04|15/03/2023|0.53|0.51|276700000|253420000|56.810001373291|1
2023-07-02 15:47:14|00781|1163042|LMND|1.17B|1170000000|16.85|1609102|-10.04|18|2023-08-16|15/06/2023||-0.9663||97580000|16.85000038147|1|2023-05-03|15/03/2023|-0.95|-1.13|95200000|88180000|10.909999847412|1
2023-07-02 15:47:18|00782|1173436|FIGS|1.38B|1380000000|8.27|2687488|-11.83|13|2023-08-10|15/06/2023||0.0055||133080000|8.2700004577637|1|2023-05-04|15/03/2023|0.01|-0.0013|120200000|112550000|7.1799998283386|1
2023-07-02 15:47:23|00783|39168|LPX|5.4B|5400000000|74.98|887647|37.38|41|2023-10-31|15/09/2023||0.8593||720610000|74.980003356934|1|2023-08-01|15/06/2023||0.6511||663630000|74.980003356934|1
2023-07-02 15:47:28|00784|1174607|LZ|2.31B|2310000000|12.08|1251530|7.86|17|2023-08-10|15/06/2023||0.0978||166940000|12.079999923706|1|2023-05-09|15/03/2023|0.07|0.06|165900000|155270000|8|1
2023-07-02 15:47:33|00785|1163277|GOCO|435.47M|435470000|19.71|75461|115.3|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
2023-07-02 15:47:37|00786|1168863|WOOF|2.38B|2380000000|8.9|2927330|-41.1|16|2023-08-17|15/07/2023||0.0628||1510000000|8.8999996185303|1|2023-05-24|15/04/2023|0.06|0.05|1560000000|1500000000|10.180000305176|1
2023-07-02 15:47:43|00787|8107|SNV|4.42B|4420000000|30.25|1602955|-17.98|42|2023-10-17|15/09/2023||1.11||574390000|30.25|1|2023-07-20|15/06/2023||1.16||574290000|30.25|1
2023-07-02 15:47:49|00788|15777|COLM|4.79B|4790000000|77.24|350464|8.03|41|2023-10-26|15/09/2023||1.96||992740000|77.23999786377|1|2023-07-31|15/06/2023||0.0267||593160000|77.23999786377|1
2023-07-02 15:47:54|00789|16781|NXST|5.97B|5970000000|166.55|278619|-1.17|40|2023-10-31|15/09/2023||3.1||1260000000|166.55000305176|1|2023-08-03|15/06/2023||2.29||1240000000|166.55000305176|1
2023-07-02 15:47:58|00790|1172383|TSP|374.67M|374670000|1.66|2781756|-77.29|11|2023-08-02|15/06/2023||-0.625||8110000|1.6599999666214|1|2023-05-08|15/03/2023|-0.52|-0.575|2530000|7270000|1.1299999952316|1
2023-07-02 15:48:04|00791|17183|SIVBQ|30.7M|30700000|0.5179|2590810|-99.87|41|2023-10-19|15/09/2023||4.61||1480000000|0.51789999008179|1|2023-07-20|15/06/2023||4.51||1370000000|0.51789999008179|1
2023-07-02 15:48:09|00792|20751|FRCB|102.42M|102420000|0.55|29286800|-99.63|41|2023-10-13|15/09/2023||-1.17||866000000|0.55000001192093|1|2023-07-14|15/06/2023||-1.11||894000000|0.55000001192093|1
2023-07-02 15:48:14|00793|1159417|OTIS|36.79B|36790000000|89.01|1846264|23.8|19|2023-10-24|15/09/2023||0.9052||3560000000|89.01000213623|1|2023-07-25|15/06/2023||0.8608||3590000000|89.01000213623|1
2023-07-02 15:48:19|00794|1135949|CTVA|40.73B|40730000000|57.3|2890112|5.88|24|2023-11-02|15/09/2023||-0.0837||3680000000|57.299999237061|1|2023-08-03|15/06/2023||1.63||6560000000|57.299999237061|1
2023-07-02 15:48:26|00795|943143|LBRDK|11.7B|11700000000|80.11|848016|-32.79|34|2023-08-10|15/06/2023||1.73||246560000|80.110000610352|1|2023-05-02|15/03/2023|0.47|1.31|246000000|244090000|84.209999084473|1
2023-07-02 15:48:31|00796|995924|INVH|21.11B|21110000000|34.4|2854789|-3.75|29|2023-10-25|15/09/2023||0.1621||603090000|34.400001525879|1|2023-07-26|15/06/2023||0.1627||595220000|34.400001525879|1
2023-07-02 15:48:36|00797|20790|SUI|16.55B|16550000000|130.46|626356|-19.3|41|2023-10-23|15/09/2023||1.42||942110000|130.46000671387|1|2023-07-26|15/06/2023||0.8444||836220000|130.46000671387|1
2023-07-02 15:48:42|00798|39337|TRMB|13.12B|13120000000|52.94|1131110|-8.71|41|2023-11-01|15/09/2023||0.6373||983890000|52.939998626709|1|2023-08-02|15/06/2023||0.5875||974200000|52.939998626709|1
2023-07-02 15:48:47|00799|955846|TDOC|4.14B|4140000000|25.32|3653830|-27.3|34|2023-10-25|15/09/2023||-0.3314||663860000|25.319999694824|1|2023-07-26|15/06/2023||-0.4069||648960000|25.319999694824|1
2023-07-02 15:48:53|00800|24297|TDY|19.34B|19340000000|411.11|250680|8.29|41|2023-10-25|15/09/2023||4.77||1440000000|411.10998535156|1|2023-07-26|15/06/2023||4.63||1410000000|411.10998535156|1
2023-07-02 15:48:57|00801|1142204|AMCR|14.32B|14320000000|9.98|7792562|-20.35|24|2023-08-22|15/06/2023||0.1874||3840000000|9.9799995422363|1|2023-05-02|15/03/2023|0.18|0.18|3710000000|3690000000|11.060000419617|1
2023-07-02 15:49:03|00802|17124|SBNY|13.09M|13090000|0.21|3771774|-99.89|41|2023-10-19|15/09/2023||3.89||653000000|0.20999999344349|1|2023-07-20|15/06/2023||3.71||637800000|0.20999999344349|1
2023-07-02 15:49:08|00803|101848|ALLY|8.13B|8130000000|27.01|4480498|-21.02|38|2023-10-19|15/09/2023||0.8969||2100000000|27.010000228882|1|2023-07-19|15/06/2023||0.9114||2090000000|27.010000228882|1
2023-07-02 15:49:13|00804|39139|IEX|16.27B|16270000000|215.26|471290|17.21|41|2023-10-24|15/09/2023||2.19||854630000|215.25999450684|1|2023-07-26|15/06/2023||2.12||853430000|215.25999450684|1
2023-07-02 15:49:19|00805|17251|SSNC|15.1B|15100000000|60.6|1139202|3.01|41|2023-10-26|15/09/2023||1.24||1390000000|60.599998474121|1|2023-07-26|15/06/2023||1.12||1380000000|60.599998474121|1
2023-07-02 15:49:24|00806|29723|WAB|19.73B|19730000000|109.67|1000254|31.97|41|2023-10-31|15/09/2023||1.36||2180000000|109.66999816895|1|2023-07-27|15/06/2023||1.33||2220000000|109.66999816895|1
2023-07-02 15:49:28|00807|1061925|VICI|31.56B|31560000000|31.43|4780809|2.31|24|2023-10-26|15/09/2023||0.6417||877790000|31.430000305176|1|2023-07-26|15/06/2023||0.6395||874660000|31.430000305176|1
2023-07-02 15:49:34|00808|39171|CPT|11.8B|11800000000|108.87|753385|-19.98|41|2023-10-26|15/09/2023||0.4289||390160000|108.87000274658|1|2023-07-27|15/06/2023||0.3637||383300000|108.87000274658|1
2023-07-02 15:49:41|00809|20475|BIO|11.18B|11180000000|379.12|205500|-24.53|40|2023-07-27|15/06/2023||2.7||697960000|379.11999511719|1|2023-05-04|15/03/2023|3.34|3.8|677000000|696080000|463.85998535156|1
2023-07-02 15:49:48|00810|13972|WOLF|6.92B|6920000000|55.59|3041197|-11.93|41|2023-11-01|15/09/2023||-0.2309||234260000|55.590000152588|1|2023-08-22|15/06/2023||-0.1999||223320000|55.590000152588|1
2023-07-02 15:49:53|00811|1073206|CDAY|10.39B|10390000000|66.97|1404297|40.69|26|2023-08-02|15/06/2023||0.2919||358200000|66.970001220703|1|2023-05-03|15/03/2023|0.31|0.313|370600000|361130000|63.459999084473|1
2023-07-02 15:49:59|00812|15579|BMRN|16.27B|16270000000|86.68|1154392|2|41|2023-10-25|15/09/2023||0.2317||611610000|86.680000305176|1|2023-07-26|15/06/2023||0.2281||598280000|86.680000305176|1
2023-07-02 15:50:05|00813|29737|EVRG|13.42B|13420000000|58.42|1155472|-12.56|41|2023-11-02|15/09/2023||1.89||1610000000|58.419998168945|1|2023-08-03|15/06/2023||0.8091||1450000000|58.419998168945|1
2023-07-02 15:50:09|00814|1096067|ELAN|4.96B|4960000000|10.06|7324078|-51.21|26|2023-11-03|15/09/2023||0.1624||1040000000|10.060000419617|1|2023-08-07|15/06/2023||0.0618||1050000000|10.060000419617|1
2023-07-02 15:50:15|00815|41250|WPC|14.45B|14450000000|67.56|1079502|-18.96|41|2023-10-27|15/09/2023||1.37||440340000|67.559997558594|1|2023-07-28|15/06/2023||1.35||429140000|67.559997558594|1
2023-07-02 15:50:20|00816|39241|FNF|9.8B|9800000000|36|1282501|-4.48|40|2023-08-01|15/06/2023||1.02||2630000000|36|1|2023-05-03|15/03/2023|0.52|0.83|2470000000|2390000000|34.729999542236|1
2023-07-02 15:50:25|00817|15572|BLDR|17.43B|17430000000|136|2496673|136.69|41|2023-11-02|15/09/2023||2.38||4360000000|136|1|2023-08-03|15/06/2023||2.44||4140000000|136|1
2023-07-02 15:50:30|00818|20580|JLL|7.44B|7440000000|155.8|369668|-14|40|2023-08-09|15/06/2023||2.48||5210000000|155.80000305176|1|2023-05-04|15/03/2023|0.65|1.97|4710000000|4440000000|134.44000244141|1
2023-07-02 15:50:36|00819|19696|LDOS|12.14B|12140000000|88.48|1019289|-13.64|40|2023-10-31|15/09/2023||1.7||3760000000|88.480003356934|1|2023-08-01|15/06/2023||1.59||3730000000|88.480003356934|1
2023-07-02 15:50:41|00820|1075224|EQH|9.67B|9670000000|27.16|3425470|3.19|27|2023-11-01|15/09/2023||1.42||3490000000|27.159999847412|1|2023-08-02|15/06/2023||1.31||3440000000|27.159999847412|1
2023-07-02 15:50:47|00821|39190|BG|14.21B|14210000000|94.35|1259083|3.74|42|2023-10-25|15/09/2023||2.79||16020000000|94.349998474121|1|2023-07-26|15/06/2023||2.72||16620000000|94.349998474121|1
2023-07-02 15:50:53|00822|20330|MPW|5.54B|5540000000|9.26|12761129|-40.79|41|2023-10-26|15/09/2023||0.2583||357810000|9.2600002288818|1|2023-07-27|15/06/2023||0.2417||341200000|9.2600002288818|1
2023-07-02 15:50:58|00823|24321|TRGP|17.2B|17200000000|76.1|1599964|24.75|41|2023-11-02|15/09/2023||1.46||5070000000|76.099998474121|1|2023-08-03|15/06/2023||1.33||4870000000|76.099998474121|1
2023-07-02 15:51:04|00824|20844|ATO|16.81B|16810000000|116.34|919776|1.03|40|2023-08-02|15/06/2023||1.03||983680000|116.33999633789|1|2023-05-03|15/03/2023|2.48|2.45|1540000000|1820000000|112.30000305176|1
2023-07-02 15:51:09|00825|13569|FSLR|20.31B|20310000000|190.09|2426096|178.93|41|2023-10-26|15/09/2023||2.51||1000000000|190.08999633789|1|2023-07-27|15/06/2023||1.09||722910000|190.08999633789|1
2023-07-02 15:51:15|00826|23064|QGEN|10.27B|10270000000|41.14|952722|-5.89|37|2023-11-01|15/09/2023||0.541||526020000|45.029998779297|1|2023-08-01|15/06/2023||0.5019||494310000|45.029998779297|1
2023-07-02 15:51:21|00827|20301|NLY|9.88B|9880000000|20.01|4318741|-17.72|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
2023-07-02 15:51:26|00828|940831|FWONK|17.44B|17440000000|75.28|844508|21.09|36|2023-08-10|15/06/2023||0.055||752030000|75.279998779297|1|2023-05-05|15/03/2023|-0.46|-0.4817|381000000|392840000|70.529998779297|1
2023-07-02 15:51:31|00829|958243|RUN|3.85B|3850000000|17.86|9021791|-26.68|34|2023-11-02|15/09/2023||-0.1125||644890000|17.860000610352|1|2023-08-02|15/06/2023||-0.2225||629830000|17.860000610352|1
2023-07-02 15:51:36|00830|20476|BKI|9.36B|9360000000|59.73|1025194|-9.75|28|2023-08-03|15/06/2023||0.5025||377190000|59.729999542236|1|2023-05-04|15/03/2023|0.56|0.51|382200000|376100000|53.400001525879|1
2023-07-02 15:51:42|00831|16037|EWBC|7.47B|7470000000|52.79|1463029|-19.65|41|2023-10-19|15/09/2023||2.15||667400000|52.790000915527|1|2023-07-20|15/06/2023||2.22||661810000|52.790000915527|1
2023-07-02 15:51:48|00832|942360|AMH|14.65B|14650000000|35.45|2187267|-0.28|37|2023-11-02|15/09/2023||0.1149||417780000|35.450000762939|1|2023-08-03|15/06/2023||0.1105||395600000|35.450000762939|1
2023-07-02 15:51:53|00833|21027|HUBB|17.77B|17770000000|331.56|409982|82.63|41|2023-10-24|15/09/2023||3.46||1400000000|331.55999755859|1|2023-07-25|15/06/2023||3.65||1350000000|331.55999755859|1
2023-07-02 15:51:58|00834|39220|WRB|15.53B|15530000000|59.56|1708469|-14.13|41|2023-10-24|15/09/2023||1.16||2620000000|59.560001373291|1|2023-07-20|15/06/2023||1.16||2570000000|59.560001373291|1
2023-07-02 15:52:04|00835|21198|CUBE|10.1B|10100000000|44.66|1605392|2.45|41|2023-10-26|15/09/2023||0.4342||270500000|44.659999847412|1|2023-07-27|15/06/2023||0.4132||262280000|44.659999847412|1
2023-07-02 15:52:10|00836|39258|SCI|9.76B|9760000000|64.59|939686|-7.73|40|2023-07-31|15/06/2023||0.8497||996880000|64.589996337891|1|2023-05-01|15/03/2023|0.93|0.89|1030000000|1020000000|70.190002441406|1
2023-07-02 15:52:16|00837|9235|RS|15.97B|15970000000|271.59|382877|58.76|41|2023-10-26|15/09/2023||5.16||3580000000|271.58999633789|1|2023-07-27|15/06/2023||6.52||3970000000|271.58999633789|1
2023-07-02 15:52:21|00838|39140|LEA|8.47B|8470000000|143.55|628139|13.26|41|2023-10-31|15/09/2023||2.64||5500000000|143.55000305176|1|2023-08-03|15/06/2023||2.97||5780000000|143.55000305176|1
2023-07-02 15:52:27|00839|42582|GLPI|13.1B|13100000000|48.46|1084852|3.5|40|2023-11-02|15/09/2023||0.681||356020000|48.459999084473|1|2023-08-03|15/06/2023||0.6777||354540000|48.459999084473|1
2023-07-02 15:52:34|00840|6447|IAC|5.39B|5390000000|62.8|630951|-18.17|40|2023-08-02|15/06/2023||-0.7123||1090000000|62.799999237061|1|2023-05-09|15/03/2023|4.57|-1|1080000000|1060000000|54.159999847412|1
2023-07-02 15:52:39|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
2023-07-02 15:52:45|00842|29655|GWRE|6.2B|6200000000|76.08|721947|6.99|40|2023-09-06|15/07/2023||0.2702||258590000|76.080001831055|1|2023-06-01|15/04/2023|-0.08|-0.14|207500000|214360000|82.980003356934|1
2023-07-02 15:52:50|00843|13961|WTRG|10.55B|10550000000|39.91|1047937|-15.87|40|2023-08-02|15/06/2023||0.3439||468970000|39.909999847412|1|2023-05-08|15/03/2023|0.72|0.73|726450000|696770000|43.069999694824|1
2023-07-02 15:52:55|00844|39165|LII|11.58B|11580000000|326.07|326520|53.83|42|2023-10-23|15/09/2023||4.23||1270000000|326.07000732422|1|2023-07-24|15/06/2023||5.17||1390000000|326.07000732422|1
2023-07-02 15:53:00|00845|20553|LSI|11.51B|11510000000|132.96|965230|15.08|41|2023-11-01|15/09/2023||1.19||290550000|132.96000671387|1|2023-08-02|15/06/2023||1.16||281560000|132.96000671387|1
2023-07-02 15:53:07|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
2023-07-02 15:53:13|00847|7972|CLF|8.63B|8630000000|16.76|9187859|6.35|41|2023-10-26|15/09/2023||0.7858||5690000000|16.760000228882|1|2023-07-21|15/06/2023||0.7468||5820000000|16.760000228882|1
2023-07-02 15:53:20|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
2023-07-02 15:53:26|00849|1123969|TW|16.07B|16070000000|68.48|881152|-0.25|24|2023-10-26|15/09/2023||0.5314||325080000|68.480003356934|1|2023-07-27|15/06/2023||0.5263||318090000|68.480003356934|1
2023-07-02 15:53:31|00850|20803|CLVT|6.44B|6440000000|9.53|5272609|-31.93|40|2023-08-09|15/06/2023||0.1932||674580000|9.5299997329712|1|2023-05-09|15/03/2023|0.18|0.15|629100000|623250000|7.5700001716614|1
2023-07-02 15:53:37|00851|24357|WSO|13.78B|13780000000|381.47|376557|58.3|41|2023-10-19|15/09/2023||4.24||2120000000|381.4700012207|1|2023-07-20|15/06/2023||4.96||2200000000|381.4700012207|1
2023-07-02 15:53:43|00852|39217|AFG|10.12B|10120000000|118.75|340453|-16.73|41|2023-10-31|15/09/2023||2.7||1670000000|118.75|1|2023-08-02|15/06/2023||2.82||1610000000|118.75|1
2023-07-02 15:53:48|00853|254|AA|6.05B|6050000000|33.93|4437715|-24.23|29|2023-10-12|15/09/2023||0.2165||2780000000|33.930000305176|1|2023-07-19|15/06/2023||-0.3551||2710000000|33.930000305176|1
2023-07-02 15:53:54|00854|41235|REXR|11.58B|11580000000|52.22|1807220|-11.16|41|2023-10-18|15/09/2023||0.2692||204870000|52.220001220703|1|2023-07-19|15/06/2023||0.2461||197060000|52.220001220703|1
2023-07-02 15:54:00|00855|20451|KNX|8.95B|8950000000|55.56|1982239|16.45|41|2023-10-18|15/09/2023||0.8448||1690000000|55.560001373291|1|2023-07-20|15/06/2023||0.7481||1620000000|55.560001373291|1
2023-07-02 15:54:05|00856|39189|DOX|11.89B|11890000000|98.85|594105|17.05|40|2023-08-02|15/06/2023||1.48||1230000000|98.849998474121|1|2023-05-10|15/03/2023|1.47|1.47|1220000000|1220000000|88.830001831055|1
2023-07-02 15:54:12|00857|39169|ACM|11.77B|11770000000|84.69|913639|29.12|40|2023-08-08|15/06/2023||0.9485||1650000000|84.690002441406|1|2023-05-08|15/03/2023|0.92|0.9|3490000000|3380000000|83.699996948242|1
2023-07-02 15:54:19|00858|6446|CIEN|6.35B|6350000000|42.49|1907347|-6.9|40|2023-08-31|15/07/2023||0.5101||1040000000|42.490001678467|1|2023-06-06|15/04/2023|0.74|0.61|1130000000|1090000000|47.5|1
2023-07-02 15:54:24|00859|39146|UGI|5.65B|5650000000|26.97|1895038|-32.1|40|2023-08-02|15/06/2023||0.0378||1710000000|26.969999313354|1|2023-05-03|15/03/2023|1.68|1.78|3100000000|3390000000|32.669998168945|1
2023-07-02 15:54:29|00860|1011774|VST|9.79B|9790000000|26.25|3270867|12.42|27|2023-11-03|15/09/2023||1.47||4700000000|26.25|1|2023-08-04|15/06/2023||0.5124||2980000000|26.25|1
2023-07-02 15:54:34|00861|39289|OC|11.76B|11760000000|130.5|879943|68.41|42|2023-10-25|15/09/2023||2.79||2360000000|130.5|1|2023-07-26|15/06/2023||3.1||2490000000|130.5|1
2023-07-02 15:54:41|00862|32537|CG|11.57B|11570000000|31.95|2988076|-0.44|42|2023-10-26|15/09/2023||0.7304||850280000|31.950000762939|1|2023-07-27|15/06/2023||0.6373||773840000|31.950000762939|1
2023-07-02 15:54:47|00863|39302|ST|6.88B|6880000000|44.99|988609|10.84|41|2023-10-31|15/09/2023||0.9563||1030000000|44.990001678467|1|2023-07-25|15/06/2023||0.9423||1030000000|44.990001678467|1
2023-07-02 15:54:53|00864|8266|FHN|6.07B|6070000000|11.27|12573290|-48.3|42|2023-10-17|15/09/2023||0.3605||814360000|11.270000457764|1|2023-07-19|15/06/2023||0.688||823780000|11.270000457764|1
2023-07-02 15:54:58|00865|41195|BERY|7.67B|7670000000|64.34|1200992|16.07|40|2023-08-03|15/06/2023||2.02||3470000000|64.339996337891|1|2023-05-04|15/03/2023|1.96|1.86|3290000000|3470000000|54.049999237061|1
2023-07-02 15:55:06|00866|8202|ITT|7.68B|7680000000|93.21|408366|38.09|41|2023-08-04|15/06/2023||1.17||792820000|93.209999084473|1|2023-05-04|15/03/2023|1.17|1.12|797900000|777600000|83.389999389648|1
2023-07-02 15:55:11|00867|976456|LSXMK|10.68B|10680000000|32.73|1102889|-11.16|31|2023-11-03|15/09/2023||0.89||2290000000|32.729999542236|1|2023-08-04|15/06/2023||0.91||2250000000|32.729999542236|1
2023-07-02 15:55:16|00868|1173555|OGN|5.31B|5310000000|20.81|1981816|-39.24|12|2023-08-10|15/06/2023||0.9967||1580000000|20.809999465942|1|2023-05-04|15/03/2023|1.08|1.15|1540000000|1530000000|24.239999771118|1
2023-07-02 15:55:21|00869|48388|ARMK|11.22B|11220000000|43.05|2629483|39.28|39|2023-08-08|15/06/2023||0.3411||4580000000|43.049999237061|1|2023-05-09|15/03/2023|0.28|0.26|4600000000|4390000000|34.189998626709|1
2023-07-02 15:55:28|00870|16200|GNTX|6.84B|6840000000|29.26|1082192|3.17|41|2023-10-20|15/09/2023||0.4225||557770000|29.260000228882|1|2023-07-21|15/06/2023||0.3979||546550000|29.260000228882|1
2023-07-02 15:55:33|00871|32374|UTHR|10.34B|10340000000|220.75|397409|-7.25|41|2023-11-01|15/09/2023||4.97||546980000|220.75|1|2023-08-02|15/06/2023||4.58||524200000|220.75|1
2023-07-02 15:55:38|00872|39170|ARW|8.09B|8090000000|143.23|469024|28.16|40|2023-08-03|15/06/2023||4.35||8730000000|143.22999572754|1|2023-05-04|15/03/2023|4.6|4.5|8740000000|8610000000|115.88999938965|1
2023-07-02 15:55:45|00873|20979|ATR|7.59B|7590000000|115.86|246925|10.88|41|2023-10-25|15/09/2023||1.1||896200000|115.86000061035|1|2023-07-27|15/06/2023||1.13||893500000|115.86000061035|1
2023-07-02 15:55:51|00874|942640|STOR|9.09B|9090000000|32.21|2910862|19.78|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
2023-07-02 15:55:57|00875|39283|KRC|3.56B|3560000000|30.09|1221193|-44.15|41|2023-10-25|15/09/2023||0.35||280430000|30.090000152588|1|2023-07-26|15/06/2023||0.39||280880000|30.090000152588|1
2023-07-02 15:56:03|00876|15358|AGNC|6.03B|6030000000|10.13|10137193|-11.76|41|2023-10-23|15/09/2023||0.601||453030000|10.130000114441|1|2023-07-26|15/06/2023||0.6177||447480000|10.130000114441|1
2023-07-02 15:56:09|00877|39257|NNN|7.79B|7790000000|42.79|1005964|-3.82|41|2023-11-02|15/09/2023||0.48||204150000|42.790000915527|1|2023-08-02|15/06/2023||0.48||202090000|42.790000915527|1
2023-07-02 15:56:13|00878|1168293|AIRC|5.91B|5910000000|36.09|880796|-14.38|14|2023-10-26|15/09/2023||0.0265||217030000|36.090000152588|1|2023-07-27|15/06/2023||0.0243||214330000|36.090000152588|1
2023-07-02 15:56:19|00879|16417|JAZZ|7.95B|7950000000|123.97|539577|-21.82|40|2023-08-08|15/06/2023||4.45||940420000|123.9700012207|1|2023-05-10|15/03/2023|3.95|4.24|892800000|896900000|135.42999267578|1
2023-07-02 15:56:24|00880|1010884|JHG|4.51B|4510000000|27.25|926030|15.81|29|2023-11-02|15/09/2023||0.5495||511460000|27.25|1|2023-08-02|15/06/2023||0.548||514640000|27.25|1
2023-07-02 15:56:30|00881|32506|DKS|11.4B|11400000000|132.19|1451881|72.01|41|2023-08-23|15/07/2023||3.79||3220000000|132.19000244141|1|2023-05-23|15/04/2023|3.4|3.12|2840000000|2810000000|126.40000152588|1
2023-07-02 15:56:35|00882|8130|NYT|6.48B|6480000000|39.38|927358|37.69|41|2023-08-02|15/06/2023||0.2195||584800000|39.380001068115|1|2023-05-10|15/03/2023|0.19|0.17|560700000|569150000|39.180000305176|1
2023-07-02 15:56:40|00883|15668|CBSH|6.07B|6070000000|48.7|624263|-23.08|40|2023-07-20|15/06/2023||0.9461||392710000|48.700000762939|1|2023-04-18|15/03/2023|0.95|0.93|389240000|389760000|56.439998626709|1
2023-07-02 15:56:46|00884|20189|FR|7.14B|7140000000|52.64|736684|8.56|41|2023-10-18|15/09/2023||0.3466||151800000|52.639999389648|1|2023-07-19|15/06/2023||0.3337||148550000|52.639999389648|1
2023-07-02 15:56:53|00885|39274|FAF|5.89B|5890000000|57.02|534754|5.46|40|2023-07-27|15/06/2023||1.16||1530000000|57.020000457764|1|2023-04-27|15/03/2023|0.44|0.68|1450000000|1500000000|55.299999237061|1
2023-07-02 15:56:59|00886|979017|USFD|10.91B|10910000000|44|1830653|40.62|29|2023-08-08|15/06/2023||0.7481||9350000000|44|1|2023-05-11|15/03/2023|0.5|0.42|8500000000|8490000000|37.729999542236|1
2023-07-02 15:57:05|00887|13090|OSK|5.66B|5660000000|86.59|536186|5.56|42|2023-10-26|15/09/2023||1.67||2170000000|86.589996337891|1|2023-08-01|15/06/2023||1.62||2240000000|86.589996337891|1
2023-07-02 15:57:10|00888|1058014|COLD|8.73B|8730000000|32.3|1392226|4.56|27|2023-11-02|15/09/2023||0.0601||725490000|32.299999237061|1|2023-08-03|15/06/2023||-0.0175||686450000|32.299999237061|1
2023-07-02 15:57:16|00889|20214|RGA|9.23B|9230000000|138.69|387251|16.54|41|2023-11-02|15/09/2023||4.3||4410000000|138.69000244141|1|2023-08-02|15/06/2023||4.2||4310000000|138.69000244141|1
2023-07-02 15:57:22|00890|20664|SF|6.33B|6330000000|59.67|636704|6.55|41|2023-10-31|15/09/2023||1.64||1150000000|59.669998168945|1|2023-08-01|15/06/2023||1.45||1120000000|59.669998168945|1
2023-07-02 15:57:28|00891|16937|PNFP|4.31B|4310000000|56.65|683881|-23.31|40|2023-07-18|15/06/2023||1.64||416080000|56.650001525879|1|2023-04-17|15/03/2023|1.76|1.74|401760000|420340000|52.880001068115|1
2023-07-02 15:57:34|00892|16499|LFUS|7.23B|7230000000|291.31|84518|17.32|40|2023-07-26|15/06/2023||3.12||607750000|291.30999755859|1|2023-05-02|15/03/2023|3.64|2.86|609800000|592000000|243.75999450684|1
2023-07-02 15:57:40|00893|39216|ACC|9.15B|9150000000|65.45|2469500|1.1|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
2023-07-02 15:57:46|00894|29656|HTA|807.95M|807950000|29.2|64618076|1.32|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
2023-07-02 15:57:51|00895|20191|HII|9.08B|9080000000|227.6|338104|3.01|40|2023-08-03|15/06/2023||3.15||2670000000|227.60000610352|1|2023-05-04|15/03/2023|3.23|2.9|2670000000|2600000000|196.83999633789|1
2023-07-02 15:57:57|00896|15649|CASY|9.1B|9100000000|243.88|271356|30.7|40|2023-09-05|15/07/2023||3.44||3890000000|243.88000488281|1|2023-06-06|15/04/2023|1.49|1.56|3330000000|3380000000|227.91999816895|1
2023-07-02 15:58:04|00897|20479|CFR|6.92B|6920000000|107.53|591847|-9.05|41|2023-10-26|15/09/2023||2.35||504310000|107.5299987793|1|2023-07-27|15/06/2023||2.43||498740000|107.5299987793|1
2023-07-02 15:58:10|00898|41215|VOYA|7.05B|7050000000|71.71|1201771|18.12|41|2023-10-31|15/09/2023||2.1||1750000000|71.709999084473|1|2023-08-02|15/06/2023||2.03||1730000000|71.709999084473|1
2023-07-02 15:58:15|00899|1167588|CNXC|4.13B|4130000000|80.75|444714|-41.12|16|2023-09-26|15/08/2023||3.1||1710000000|80.75|1|2023-06-28|15/05/2023|2.69|2.75|1610000000|1660000000|83.730003356934|1
2023-07-02 15:58:21|00900|48377|BRX|6.61B|6610000000|22|2111838|7|40|2023-10-30|15/09/2023||0.2045||308720000|22|1|2023-07-31|15/06/2023||0.2102||305680000|22|1
2023-07-02 15:58:27|00901|20383|STWD|5.95B|5950000000|19.4|3500997|-8.58|40|2023-08-03|15/06/2023||0.4839||423600000|19.39999961853|1|2023-05-04|15/03/2023|0.49|0.51|490400000|501670000|17.069999694824|1
2023-07-02 15:58:32|00902|39242|ORI|7.19B|7190000000|25.17|1473706|11.27|40|2023-07-20|15/06/2023||0.5752||1740000000|25.170000076294|1|2023-04-27|15/03/2023|0.61|0.53|1550000000|1760000000|24.620000839233|1
2023-07-02 15:58:38|00903|8185|X|5.66B|5660000000|25.01|6736772|39.64|38|2023-10-26|15/09/2023||1.33||4620000000|25.010000228882|1|2023-07-27|15/06/2023||1.78||5060000000|25.010000228882|1
2023-07-02 15:58:44|00904|20459|PB|5.32B|5320000000|56.48|739139|-18.87|41|2023-10-25|15/09/2023||1.29||299900000|56.479999542236|1|2023-07-26|15/06/2023||0.9373||286950000|56.479999542236|1
2023-07-02 15:58:49|00905|13992|RGLD|7.54B|7540000000|114.78|441309|4.11|41|2023-11-02|15/09/2023||0.9472||165700000|114.7799987793|1|2023-08-02|15/06/2023||0.8856||142020000|114.7799987793|1
2023-07-02 15:58:55|00906|958233|LITE|3.9B|3900000000|56.73|1681931|-27.1|33|2023-11-02|15/09/2023||0.5888||371250000|56.729999542236|1|2023-08-15|15/06/2023||0.5559||366270000|56.729999542236|1
2023-07-02 15:59:01|00907|1152333|NVST|5.54B|5540000000|33.84|2076550|-13.54|21|2023-08-02|15/06/2023||0.441||661210000|33.840000152588|1|2023-05-03|15/03/2023|0.25|0.41|627200000|632510000|37.470001220703|1
2023-07-02 15:59:07|00908|39180|OGE|7.19B|7190000000|35.91|1076375|-10.31|41|2023-11-02|15/09/2023||1.15||1280000000|35.909999847412|1|2023-08-03|15/06/2023||0.457||784720000|35.909999847412|1
2023-07-02 15:59:13|00909|29707|VAC|4.52B|4520000000|122.72|351210|1.99|40|2023-07-26|15/06/2023||2.77||1240000000|122.7200012207|1|2023-05-03|15/03/2023|2.06|1.94|1170000000|1140000000|135.67999267578|1
2023-07-02 15:59:19|00910|39186|HUN|4.9B|4900000000|27.02|1966349|-5.56|41|2023-11-02|15/09/2023||0.4818||1880000000|27.020000457764|1|2023-08-01|15/06/2023||0.3195||1710000000|27.020000457764|1
2023-07-02 15:59:26|00911|17148|SEIC|7.95B|7950000000|59.62|530510|9.78|41|2023-10-18|15/09/2023||0.871||481630000|59.619998931885|1|2023-07-19|15/06/2023||0.84||475410000|59.619998931885|1
2023-07-02 15:59:32|00912|17585|WWD|7.14B|7140000000|118.91|324273|27.2|40|2023-07-31|15/06/2023||0.9926||698930000|118.91000366211|1|2023-05-01|15/03/2023|1.01|0.72|718000000|649530000|96.019996643066|1
2023-07-02 15:59:38|00913|17440|UHAL|10.03B|10030000000|55.32|210757|15.38|41|2023-11-01|15/09/2023||1.82||1911000000|55.319999694824|1|2023-08-02|15/06/2023||1.43||1502000000|55.319999694824|1
2023-07-02 15:59:43|00914|39245|OHI|7.41B|7410000000|30.69|2004769|6.6|41|2023-11-02|15/09/2023||0.32||207400000|30.690000534058|1|2023-07-31|15/06/2023||0.3025||199060000|30.690000534058|1
2023-07-02 15:59:49|00915|20749|EXP|6.62B|6620000000|186.42|335217|66.02|40|2023-07-27|15/06/2023||3.58||599360000|186.41999816895|1|2023-05-18|15/03/2023|2.79|2.28|470100000|453940000|160.61999511719|1
2023-07-02 15:59:54|00916|20565|CACI|7.77B|7770000000|340.84|156132|18.68|41|2023-10-25|15/09/2023||4.55||1670000000|340.83999633789|1|2023-08-09|15/06/2023||4.91||1730000000|340.83999633789|1
2023-07-02 16:00:00|00917|39324|BPOP|4.36B|4360000000|60.52|567673|-22.86|41|2023-10-25|15/09/2023||1.77||707430000|60.520000457764|1|2023-07-26|15/06/2023||1.79||689200000|60.520000457764|1
2023-07-02 16:00:07|00918|39240|INGR|6.99B|6990000000|105.95|349616|18.04|41|2023-11-02|15/09/2023||2.09||2340000000|105.94999694824|1|2023-08-03|15/06/2023||2.31||2330000000|105.94999694824|1
2023-07-02 16:00:13|00919|21040|PRI|7.16B|7160000000|197.76|135996|62.51|40|2023-08-09|15/06/2023||3.79||703770000|197.75999450684|1|2023-05-08|15/03/2023|3.49|3.46|690000000|696740000|182.11999511719|1
2023-07-02 16:00:19|00920|29665|POST|5.52B|5520000000|86.65|410592|2.7|40|2023-08-03|15/06/2023||0.9563||1840000000|86.650001525879|1|2023-05-04|15/03/2023|1.1|0.8144|1620000000|1570000000|90.089996337891|1
2023-07-02 16:00:34|00921|989528|VVV|6.22B|6220000000|37.51|2465785|27.98|28|2023-08-02|15/06/2023||0.33||370210000|37.509998321533|1|2023-05-10|15/03/2023|0.23|0.22|344500000|347480000|34.279998779297|1
2023-07-02 16:00:45|00922|39177|DEI|2.51B|2510000000|12.57|3808448|-45.06|41|2023-11-02|15/09/2023||0.0763||253470000|12.569999694824|1|2023-08-01|15/06/2023||0.0896||254370000|12.569999694824|1
2023-07-02 16:00:50|00923|1075387|NVT|8.56B|8560000000|51.67|1034484|63.93|28|2023-10-26|15/09/2023||0.7133||840260000|51.669998168945|1|2023-08-03|15/06/2023||0.6733||795760000|51.669998168945|1
2023-07-02 16:00:56|00924|48391|OMF|5.27B|5270000000|43.69|780640|13.45|40|2023-10-18|15/09/2023||1.63||1070000000|43.689998626709|1|2023-07-19|15/06/2023||1.3||1030000000|43.689998626709|1
2023-07-02 16:01:02|00925|16321|IBKR|34.86B|34860000000|83.07|855190|48.84|41|2023-10-17|15/09/2023||1.5||1070000000|83.069999694824|1|2023-07-18|15/06/2023||1.42||1050000000|83.069999694824|1
2023-07-02 16:01:08|00926|16855|OZK|4.61B|4610000000|40.16|1826359|6.05|40|2023-07-20|15/06/2023||1.44||376010000|40.159999847412|1|2023-04-20|15/03/2023|1.41|1.4|372660000|364230000|37.430000305176|1
2023-07-02 16:01:13|00927|20882|MDU|4.26B|4260000000|20.94|1339997|-24.32|41|2023-08-01|15/06/2023||0.3369||1750000000|20.940000534058|1|2023-05-04|15/03/2023|0.1578|0.1381|1740000000|1380000000|28.639999389648|1
2023-07-02 16:01:19|00928|20726|SON|5.78B|5780000000|59.02|487006|0.32|41|2023-10-19|15/09/2023||1.57||1950000000|59.020000457764|1|2023-07-20|15/06/2023||1.51||1890000000|59.020000457764|1
2023-07-02 16:01:25|00929|39133|ENOV|3.49B|3490000000|64.12|417700|14.5|41|2023-11-02|15/09/2023||0.546||412980000|64.120002746582|1|2023-07-26|15/06/2023||0.514||418800000|64.120002746582|1
2023-07-02 16:01:32|00930|20572|CUZ|3.46B|3460000000|22.8|1573436|-23.1|41|2023-10-25|15/09/2023||0.13||198310000|22.799999237061|1|2023-07-27|15/06/2023||0.13||197690000|22.799999237061|1
2023-07-02 16:01:38|00931|16700|NATI|7.62B|7620000000|57.4|2014401|85.04|41|2023-10-26|15/09/2023||0.6277||445380000|57.400001525879|1|2023-07-27|15/06/2023||0.5708||430480000|57.400001525879|1
2023-07-02 16:01:44|00932|20632|EVR|5.11B|5110000000|123.59|407002|31.33|41|2023-10-25|15/09/2023||2.19||630190000|123.58999633789|1|2023-07-26|15/06/2023||1.72||557500000|123.58999633789|1
2023-07-02 16:01:50|00933|39244|NYCB|8.12B|8120000000|11.24|13550872|20.99|41|2023-10-25|15/09/2023||0.3115||881470000|11.239999771118|1|2023-07-26|15/06/2023||0.2863||877850000|11.239999771118|1
2023-07-02 16:01:55|00934|41242|SRC|5.56B|5560000000|39.38|637713|1.16|40|2023-08-03|15/06/2023||0.3606||186860000|39.380001068115|1|2023-05-03|15/03/2023|0.66|0.3628|187300000|186140000|37.130001068115|1
2023-07-02 16:02:01|00935|39293|MAN|4B|4000000000|79.4|374198|1.87|41|2023-10-20|15/09/2023||1.53||4610000000|79.400001525879|1|2023-07-21|15/06/2023||1.61||4850000000|79.400001525879|1
2023-07-02 16:02:06|00936|20812|DLB|7.99B|7990000000|83.68|313962|18.16|40|2023-07-26|15/06/2023||0.4205||301240000|83.680000305176|1|2023-05-04|15/03/2023|1.26|0.68|375900000|350570000|82.76000213623|1
2023-07-02 16:02:12|00937|16859|PACW|962M|962000000|8.15|25942685|-70.1|41|2023-10-18|15/09/2023||0.202||229910000|8.1499996185303|1|2023-07-18|15/06/2023||-0.1344||186760000|8.1499996185303|1
2023-07-02 16:02:17|00938|8089|SLM|3.96B|3960000000|16.32|2514369|-1.33|41|2023-10-18|15/09/2023||0.5177||454900000|16.319999694824|1|2023-07-19|15/06/2023||1.13||531870000|16.319999694824|1
2023-07-02 16:02:22|00939|101886|ESI|4.64B|4640000000|19.2|1264868|13.34|37|2023-10-25|15/09/2023||0.3816||634230000|19.200000762939|1|2023-07-26|15/06/2023||0.3166||613590000|19.200000762939|1
2023-07-02 16:02:28|00940|15321|ACHC|7.33B|7330000000|79.64|634324|11.26|40|2023-07-31|15/06/2023||0.8533||711940000|79.639999389648|1|2023-04-26|15/03/2023|0.75|0.71|704300000|689480000|73.779998779297|1
2023-07-02 16:02:34|00941|7865|AN|7.51B|7510000000|164.61|602277|43.38|41|2023-10-19|15/09/2023||5.33||6570000000|164.61000061035|1|2023-07-19|15/06/2023||5.78||6630000000|164.61000061035|1
2023-07-02 16:02:38|00942|1162794|ACI|12.56B|12560000000|21.82|4298220|5.44|19|2023-10-16|15/08/2023||0.5976||18260000000|21.819999694824|1|2023-07-26|15/05/2023||0.8337||23930000000|21.819999694824|1
2023-07-02 16:02:44|00943|21174|MTZ|9.14B|9140000000|117.97|635468|63.67|41|2023-11-02|15/09/2023||2.15||3720000000|117.9700012207|1|2023-08-03|15/06/2023||0.8848||3020000000|117.9700012207|1
2023-07-02 16:02:50|00944|7860|ASH|4.55B|4550000000|86.91|519462|-16.17|40|2023-07-25|15/06/2023||1.48||597340000|86.910003662109|1|2023-05-02|15/03/2023|1.43|1.46|603000000|629650000|100.55999755859|1
2023-07-02 16:02:56|00945|29718|VMI|6.13B|6130000000|291.05|153157|28.39|40|2023-07-19|15/06/2023||4.13||1170000000|291.04998779297|1|2023-04-20|15/03/2023|3.61|3.36|1100000000|1050000000|294.61999511719|1
2023-07-02 16:03:02|00946|24313|WBS|6.6B|6600000000|37.75|1322515|-11.53|41|2023-10-19|15/09/2023||1.51||706220000|37.75|1|2023-07-20|15/06/2023||1.51||701900000|37.75|1
2023-07-02 16:03:06|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|15.89|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
2023-07-02 16:03:12|00948|20590|NFG|4.72B|4720000000|51.36|495396|-24.09|40|2023-08-03|15/06/2023||0.933||514930000|51.360000610352|1|2023-05-03|15/03/2023|1.54|1.56|717260000|697110000|51.959999084473|1
2023-07-02 16:03:17|00949|20743|CW|7.04B|7040000000|183.66|143406|37.56|41|2023-11-01|15/09/2023||2.34||659030000|183.66000366211|1|2023-08-02|15/06/2023||1.95||650350000|183.66000366211|1
2023-07-02 16:03:23|00950|39290|RYN|4.73B|4730000000|31.4|489579|-16.93|41|2023-11-01|15/09/2023||0.1266||218730000|31.39999961853|1|2023-08-02|15/06/2023||0.0899||213200000|31.39999961853|1
2023-07-02 16:03:28|00951|8319|||||||42|2023-11-01|15/09/2023||0.5303||296990000|15.789999961853|1|2023-08-02|15/06/2023||0.5345||292830000|15.789999961853|1
2023-07-02 16:03:34|00952|20853|CLH|8.9B|8900000000|164.43|387306|82.05|41|2023-11-01|15/09/2023||2.15||1410000000|164.42999267578|1|2023-08-02|15/06/2023||2.14||1420000000|164.42999267578|1
2023-07-02 16:03:40|00953|21120|IDA|5.19B|5190000000|102.6|183284|-5.82|40|2023-07-27|15/06/2023||1.32||353510000|102.59999847412|1|2023-05-04|15/03/2023|1.11|0.86|320770000|313070000|110.81999969482|1
2023-07-02 16:03:47|00954|48373|SAIC|6.04B|6040000000|112.48|343319|18.47|38|2023-09-07|15/07/2023||1.64||1690000000|112.48000335693|1|2023-06-05|15/04/2023|2.14|1.8|2030000000|1940000000|101.44999694824|1
2023-07-02 16:03:53|00955|20976|AL|4.65B|4650000000|41.85|648089|24.78|40|2023-08-03|15/06/2023||1.16||658980000|41.849998474121|1|2023-05-01|15/03/2023|1.5|0.98|636100000|616270000|40.220001220703|1
2023-07-02 16:03:58|00956|1130931|FSLY|2B|2000000000|15.77|3064137|30.87|23|2023-11-01|15/09/2023||-0.0535||126140000|15.770000457764|1|2023-08-02|15/06/2023||-0.1001||118790000|15.770000457764|1
2023-07-02 16:04:04|00957|17579|WTFC|4.44B|4440000000|72.62|523387|-10.7|41|2023-10-18|15/09/2023||2.33||561480000|72.620002746582|1|2023-07-18|15/06/2023||2.4||558440000|72.620002746582|1
2023-07-02 16:04:09|00958|21119|HXL|6.41B|6410000000|76.02|555040|43.9|41|2023-10-23|15/09/2023||0.4563||423520000|76.019996643066|1|2023-07-24|15/06/2023||0.482||449250000|76.019996643066|1
2023-07-02 16:04:15|00959|21155|CR|5.06B|5060000000|89.12|430201|1.01|41|2023-08-30|15/06/2023||1.93||845130000|89.120002746582|1|2023-05-10|15/03/2023|1.25|0.85|514000000|485960000|76.51000213623|1
2023-07-02 16:04:21|00960|41323|PINC|3.29B|3290000000|27.66|858963|-23.65|41|2023-10-31|15/09/2023||0.6023||338480000|27.659999847412|1|2023-08-15|15/06/2023||0.6499||356340000|27.659999847412|1
2023-07-02 16:04:27|00961|16070|FCNCA|18.5B|18500000000|1283.45|165697|90.82|37|2023-08-01|15/06/2023||45.23||2370000000|1283.4499511719|1|2023-05-10|15/03/2023|20.09|22.29|1160000000|1150000000|1093.8599853516|1
2023-07-02 16:04:34|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
2023-07-02 16:04:41|00963|103913|TMX|4.60B|4600000000|37.87|1466861|-7.43|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
2023-07-02 16:04:46|00964|39288|FLO|5.27B|5270000000|24.88|1667860|-6.75|40|2023-08-10|15/06/2023||0.2867||1200000000|24.879999160767|1|2023-05-18|15/03/2023|0.38|0.38|1530000000|1550000000|28.620000839233|1
2023-07-02 16:04:50|00965|954872|UNVR|5.65B|5650000000|35.84|2449281|44.87|33|2023-07-31|15/06/2023||0.7199||2680000000|35.840000152588|1|2023-05-08|15/03/2023|0.63|0.61|2680000000|2630000000|35.520000457764|1
2023-07-02 16:04:56|00966|41225|RITM|4.52B|4520000000|9.35|3669122|-2.09|37|2023-10-31|15/09/2023||0.369||860150000|9.3500003814697|1|2023-07-27|15/06/2023||0.3587||853400000|9.3500003814697|1
2023-07-02 16:05:01|00967|17447|UMPQ|4.23B|4230000000|17.66|2169225|1.2|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
2023-07-02 16:05:08|00968|21140|SNX|8.74B|8740000000|94|390591|1.7|40|2023-09-26|15/08/2023||2.79||15010000000|94|1|2023-06-27|15/05/2023|2.43|2.55|14060000000|14440000000|97.699996948242|1
2023-07-02 16:05:13|00969|13943|LAZ|2.77B|2770000000|32|721830|-1.36|42|2023-10-26|15/09/2023||0.5043||624810000|32|1|2023-07-27|15/06/2023||0.2118||575940000|32|1
2023-07-02 16:05:18|00970|6403|JBLU|2.91B|2910000000|8.86|10239900|3.87|41|2023-10-24|15/09/2023||0.3791||2630000000|8.8599996566772|1|2023-07-25|15/06/2023||0.4075||2600000000|8.8599996566772|1
2023-07-02 16:05:23|00971|20819|FCN|6.33B|6330000000|190.2|240535|3.52|41|2023-10-26|15/09/2023||2.2||857800000|190.19999694824|1|2023-07-27|15/06/2023||1.61||824780000|190.19999694824|1
2023-07-02 16:05:29|00972|39265|HIW|2.58B|2580000000|23.91|1170625|-31.13|41|2023-10-24|15/09/2023||0.2633||211830000|23.909999847412|1|2023-07-25|15/06/2023||0.2667||211880000|23.909999847412|1
2023-07-02 16:05:35|00973|17009|QDEL|5.52B|5520000000|82.86|363514|-14.67|41|2023-11-01|15/09/2023||0.6979||665150000|82.860000610352|1|2023-08-03|15/06/2023||0.279||617010000|82.860000610352|1
2023-07-02 16:05:41|00974|16317|IART|3.37B|3370000000|41.13|703917|-25.22|41|2023-11-01|15/09/2023||0.8534||393490000|41.130001068115|1|2023-07-26|15/06/2023||0.5893||378870000|41.130001068115|1
2023-07-02 16:05:46|00975|16329|ICUI|4.29B|4290000000|178.19|171127|5.93|40|2023-08-02|15/06/2023||1.62||565200000|178.19000244141|1|2023-05-08|15/03/2023|-0.41|1.29|568650000|557600000|184.66999816895|1
2023-07-02 16:05:51|00976|994770|PK|2.76B|2760000000|12.82|3534355|-5.46|29|2023-11-01|15/09/2023||0.1914||668980000|12.819999694824|1|2023-08-02|15/06/2023||0.3104||725800000|12.819999694824|1
2023-07-02 16:05:57|00977|9254|CRI|2.74B|2740000000|72.6|806649|2.54|41|2023-10-27|15/09/2023||1.79||789310000|72.599998474121|1|2023-07-28|15/06/2023||0.7516||601010000|72.599998474121|1
2023-07-02 16:06:03|00978|13973|CRUS|4.44B|4440000000|81.01|602299|16.29|39|2023-07-26|15/06/2023||0.4193||292660000|81.01000213623|1|2023-05-04|15/03/2023|0.92|0.84|372800000|367460000|84.849998474121|1
2023-07-02 16:06:08|00979|1174995|DTM|4.8B|4800000000|49.57|688669|-0.32|13|2023-11-03|15/09/2023||0.9034||240550000|49.569999694824|1|2023-08-03|15/06/2023||0.8889||237730000|49.569999694824|1
2023-07-02 16:06:13|00980|39303|TKR|6.63B|6630000000|91.53|588325|71.08|41|2023-10-30|15/09/2023||1.76||1230000000|91.529998779297|1|2023-08-01|15/06/2023||2.07||1300000000|91.529998779297|1
2023-07-02 16:06:19|00981|8087|R|3.94B|3940000000|84.79|287932|17.62|42|2023-10-25|15/09/2023||2.92||3100000000|84.790000915527|1|2023-07-26|15/06/2023||2.95||3060000000|84.790000915527|1
2023-07-02 16:06:25|00982|29682|THG|4.04B|4040000000|113.03|187066|-23.7|41|2023-10-25|15/09/2023||2.27||1580000000|113.0299987793|1|2023-08-02|15/06/2023||1.85||1410000000|113.0299987793|1
2023-07-02 16:06:31|00983|958239|OLLI|3.58B|3580000000|57.93|1052720|-5.54|34|2023-08-24|15/07/2023||0.6095||497980000|57.930000305176|1|2023-06-07|15/04/2023|0.49|0.47|459200000|451050000|62.009998321533|1
2023-07-02 16:06:36|00984|976454|LSXMA|10.68B|10680000000|32.81|1025487|-10.94|31|2023-11-03|15/09/2023||0.89||2290000000|32.810001373291|1|2023-08-04|15/06/2023||0.8592||2250000000|32.810001373291|1
2023-07-02 16:06:42|00985|20204|HE|3.97B|3970000000|36.2|355510|-13.83|41|2023-08-07|15/06/2023||0.57||831880000|36.200000762939|1|2023-05-09|15/03/2023|0.5|0.51|928240000|734070000|38.529998779297|1
2023-07-02 16:06:48|00986|20344|SPB|3.2B|3200000000|78.05|791711|-6.48|41|2023-08-10|15/06/2023||0.4958||786710000|78.050003051758|1|2023-05-12|15/03/2023|-0.14|-0.18|729200000|760780000|71.339996337891|1
2023-07-02 16:06:54|00987|20291|HPP|604.42M|604420000|4.22|4643577|-72.42|41|2023-11-02|15/09/2023||-0.185||238360000|4.2199997901917|1|2023-08-02|15/06/2023||-0.215||234820000|4.2199997901917|1
2023-07-02 16:07:00|00988|39259|AXS|4.59B|4590000000|53.83|444579|-6.74|41|2023-10-25|15/09/2023||1.59||1370000000|53.830001831055|1|2023-08-01|15/06/2023||2.05||1410000000|53.830001831055|1
2023-07-02 16:07:05|00989|20870|H|12.1B|12100000000|114.58|765269|52.43|41|2023-11-01|15/09/2023||0.781||1640000000|114.58000183105|1|2023-08-03|15/06/2023||0.8619||1680000000|114.58000183105|1
2023-07-02 16:07:10|00990|943142|LBRDA|11.7B|11700000000|79.73|140461|-31.95|34|2023-08-10|15/06/2023||1.75||246560000|79.730003356934|1|2023-05-02|15/03/2023|0.47|1.31|246000000|244090000|83.790000915527|1
2023-07-02 16:07:16|00991|21229|FNB|4.13B|4130000000|11.44|2393842|3.62|41|2023-10-18|15/09/2023||0.3741||410940000|11.439999580383|1|2023-07-19|15/06/2023||0.3816||409300000|11.439999580383|1
2023-07-02 16:07:21|00992|20262|EPR|3.52B|3520000000|46.8|494875|-1.62|41|2023-11-01|15/09/2023||0.6204||142480000|46.799999237061|1|2023-07-25|15/06/2023||0.6709||145240000|46.799999237061|1
2023-07-02 16:07:26|00993|6489|QRTEA|448.27M|448270000|0.9898|9755409|-65.87|41|2023-08-09|15/06/2023||0.0988||2790000000|0.98979997634888|1|2023-05-05|15/03/2023|0.05|-0.084|2640000000|2560000000|0.71420001983643|1
2023-07-02 16:07:31|00994|21188|AVT|4.61B|4610000000|50.45|536723|19.35|40|2023-08-09|15/06/2023||1.65||6270000000|50.450000762939|1|2023-05-03|15/03/2023|2|1.8|6510000000|6320000000|40.779998779297|1
2023-07-02 16:07:36|00995|1178602|KD|3.03B|3030000000|13.28|1670289|32.27|12|2023-08-30|15/06/2023||-0.9522||4100000000|13.279999732971|1|2023-02-07|15/09/2022|-0.47|0.05|4300000000|3980000000|13.210000038147|1
2023-07-02 16:07:42|00996|20267|MSM|5.34B|5340000000|95.28|407343|27.55|41|2023-10-31|15/08/2023||1.62||971270000|95.279998779297|1|2023-06-29|15/05/2023|1.74|1.75|1050000000|1020000000|95.949996948242|1
2023-07-02 16:07:47|00997|17517|VSAT|5.09B|5090000000|41.26|421356|46.57|40|2023-08-07|15/06/2023||-0.4567||655000000|41.259998321533|1|2023-05-17|15/03/2023|0.17|-0.27|666100000|672770000|36.860000610352|1
2023-07-02 16:07:53|00998|39272|AGO|3.3B|3300000000|55.8|239230|-0.66|40|2023-08-02|15/06/2023||1.07||191680000|55.799999237061|1|2023-05-09|15/03/2023|1.12|1.01|190000000|178150000|52.819999694824|1
2023-07-02 16:07:59|00999|20757|HHC|3.92B|3920000000|78.92|192809|12.34|40|2023-08-07|15/06/2023||-0.2097||217790000|78.919998168945|1|2023-05-08|15/03/2023|-0.46|-0.28|196290000|199310000|76.639999389648|1
2023-07-02 16:08:05|01000|21125|KMPR|3.09B|3090000000|48.26|385928|-1.71|39|2023-07-31|15/06/2023||-0.185||1330000000|48.259998321533|1|2023-05-08|15/03/2023|-1.02|-0.48|1290000000|1320000000|45.529998779297|1
2023-07-02 16:08:10|01001|21168|KEX|4.61B|4610000000|76.95|327341|26.62|42|2023-10-26|15/09/2023||1.02||801780000|76.949996948242|1|2023-07-27|15/06/2023||0.8583||779740000|76.949996948242|1
2023-07-02 16:08:16|01002|1025079|JBGS|1.9B|1900000000|15.04|2099326|-37.93|27|2023-10-31|15/09/2023||-0.16||147780000|15.039999961853|1|2023-08-01|15/06/2023||-0.17||145680000|15.039999961853|1
2023-07-02 16:08:21|01003|986077|FHB|2.3B|2300000000|18.01|1000989|-21.22|29|2023-10-20|15/09/2023||0.5043||212840000|18.010000228882|1|2023-07-21|15/06/2023||0.5114||213200000|18.010000228882|1
2023-07-02 16:08:27|01004|20516|AM|5.56B|5560000000|11.6|2471719|25.41|36|2023-10-25|15/09/2023||0.1984||273540000|11.60000038147|1|2023-07-26|15/06/2023||0.1909||264960000|11.60000038147|1
2023-07-02 16:08:33|01005|15591|BOKF|5.38B|5380000000|80.78|204624|5.22|41|2023-10-18|15/09/2023||2.22||522880000|80.779998779297|1|2023-07-19|15/06/2023||2.28||523360000|80.779998779297|1
2023-07-02 16:08:39|01006|13979|HAIN|1.12B|1120000000|12.51|1002341|-46.95|40|2023-08-29|15/06/2023||0.1127||447260000|12.510000228882|1|2023-05-09|15/03/2023|0.08|0.16|455200000|484000000|17.610000610352|1
2023-07-02 16:08:46|01007|16532|LOPE|3.12B|3120000000|103.21|190195|8.22|40|2023-08-08|15/06/2023||0.87||208220000|103.20999908447|1|2023-05-02|15/03/2023|1.94|1.89|250100000|247810000|120.01000213623|1
2023-07-02 16:08:52|01008|29742|WTM|3.51B|3510000000|1388.91|9853|10.31|40|2023-08-08|15/06/2023||-50.00|||1388.9100341797|1|2023-05-09|15/03/2023|69.83|76|294800000||1453.7299804688|1
2023-07-02 16:08:58|01009|20376|PAG|11.5B|11500000000|166.63|307159|56.05|40|2023-07-26|15/06/2023||4.09||7090000000|166.63000488281|1|2023-04-26|15/03/2023|4.31|4.08|7300000000|7010000000|136.89999389648|1
2023-07-02 16:09:05|01010|17188|SLGN|5.17B|5170000000|46.89|499352|11.62|41|2023-10-25|15/09/2023||1.36||2010000000|46.889999389648|1|2023-07-26|15/06/2023||0.9052||1560000000|46.889999389648|1
2023-07-02 16:09:10|01011|20732|BOH|1.63B|1630000000|41.23|1220153|-45.65|41|2023-10-23|15/09/2023||1.05||169490000|41.229999542236|1|2023-07-24|15/06/2023||1.13||170550000|41.229999542236|1
2023-07-02 16:09:20|01012|1169118|SHLS|4.34B|4340000000|25.56|2642776|56.91|13|2023-08-08|15/06/2023||0.1348||114940000|25.559999465942|1|2023-05-08|15/03/2023|0.14|0.1|105100000|97560000|18.959999084473|1
2023-07-02 16:09:25|01013|1163041|DNB|5.08B|5080000000|11.57|2704962|-23.38|19|2023-11-02|15/09/2023||0.263||573530000|11.569999694824|1|2023-08-02|15/06/2023||0.2101||547300000|11.569999694824|1
2023-07-02 16:09:30|01014|16663|MRCY|2.01B|2010000000|34.59|529421|-45.95|41|2023-10-31|15/09/2023||0.2915||233500000|34.590000152588|1|2023-08-01|15/06/2023||0.5238||278800000|34.590000152588|1
2023-07-02 16:09:36|01015|962325|AGR|14.57B|14570000000|37.68|605149|-21.22|32|2023-10-24|15/09/2023||0.3715||2100000000|37.680000305176|1|2023-07-25|15/06/2023||0.5072||1880000000|37.680000305176|1
2023-07-02 16:09:40|01016|1163535|CHPT|3.11B|3110000000|8.79|10491539|-30.73|16|2023-08-30|15/07/2023||-0.1304||156350000|8.789999961853|1|2023-06-01|15/04/2023|-0.23|-0.19|130000000|128370000|9.670000076294|1
2023-07-02 16:09:46|01017|949627|VIRT|2.81B|2810000000|17.09|1018522|-26.78|34|2023-07-27|15/06/2023||0.5749||324630000|17.090000152588|1|2023-04-20|15/03/2023|0.74|0.58|610500000|323160000|19.840000152588|1
2023-07-02 16:09:52|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
2023-07-02 16:09:58|01019|16739|NKTR|108.85M|108850000|0.5752|5378538|-84.66|40|2023-08-10|15/06/2023||-0.2798||21800000|0.57520002126694|1|2023-05-09|15/03/2023|0.73|-0.24|21600000|20110000|0.76999998092651|1
2023-07-02 16:10:04|01020|20918|CPA|4.36B|4360000000|110.58|428630|71.12|40|2023-08-09|15/06/2023||3.13||780850000|110.58000183105|1|2023-05-10|15/03/2023|3.99|3.07|867300000|828170000|94.809997558594|1
2023-07-02 16:10:08|01021|1137413|GO|3.01B|3010000000|30.61|896560|-29.63|21|2023-08-08|15/06/2023||0.2585||975390000|30.610000610352|1|2023-05-09|15/03/2023|0.27|0.23|965500000|949100000|30.180000305176|1
2023-07-02 16:10:13|01022|21003|NEU|3.87B|3870000000|402.12|32717|32.74|40|2023-07-26|15/06/2023|||||402.11999511719|1|2023-04-26|15/03/2023|10.09||702790000||365.20999145508|1
2023-07-02 16:10:18|01023|940842|SAGE|2.81B|2810000000|47.02|611942|45.66|36|2023-08-08|15/06/2023||-2.57||2920000|47.020000457764|1|2023-05-02|15/03/2023|-2.46|-2.5|3300000|2410000|48.639999389648|1
2023-07-02 16:10:22|01024|1172260|PSFE|618.18M|618180000|10.09|448496|-56.88|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
2023-07-02 16:10:27|01025|1168847|DRVN|4.53B|4530000000|27.06|567285|-3.25|18|2023-11-01|15/09/2023||0.3351||601850000|27.059999465942|1|2023-08-02|15/06/2023||0.311||587710000|27.059999465942|1
2023-07-02 16:10:33|01026|1156576|REYN|5.93B|5930000000|28.25|302094|2.76|19|2023-07-31|15/06/2023||0.2509||932720000|28.25|1|2023-05-10|15/03/2023|0.08|0.08|874000000|848030000|27.370000839233|1
2023-07-02 16:10:38|01027|1061418|GTES|3.55B|3550000000|13.48|1555589|22.77|26|2023-08-08|15/06/2023||0.3243||934850000|13.479999542236|1|2023-05-04|15/03/2023|0.25|0.26|897700000|905110000|13.579999923706|1
2023-07-02 16:10:44|01028|21032|LENb|35.83B|35830000000|112.98|71398|81.93|40|2023-09-19|15/08/2023||3.37||8420000000|112.98000335693|1|2023-06-14|15/05/2023|3.01|2.33|8050000000|7220000000|101.44000244141|1
2023-07-02 16:10:50|01029|32367|ADT|5.5B|5500000000|6.03|3407966|-4.13|36|2023-08-03|15/06/2023||0.0681||1660000000|6.0300002098083|1|2023-05-02|15/03/2023|0.12|0.08|1600000000|1690000000|6.6599998474121|1
2023-07-02 16:10:56|01030|16514|FWONA|17.44B|17440000000|67.62|104400|19.2|41|2023-08-10|15/06/2023||0.0653||752030000|67.620002746582|1|2023-05-05|15/03/2023|-0.4629|-0.4794|381000000|392840000|63.279998779297|1
2023-07-02 16:11:01|01031|1006167|SNDR|5.12B|5120000000|28.72|549647|26.35|28|2023-10-26|15/09/2023||0.4905||1490000000|28.719999313354|1|2023-07-27|15/06/2023||0.4604||1470000000|28.719999313354|1
2023-07-02 16:11:06|01032|20700|MCY|1.68B|1680000000|30.27|212384|-32.07|40|2023-07-31|15/06/2023||-0.1999||1010000000|30.270000457764|1|2023-05-02|15/03/2023|-1.52|-1.08|1110000000|1060000000|30.370000839233|1
2023-07-02 16:11:12|01033|20805|CNA|10.46B|10460000000|38.62|173444|-14.39|41|2023-10-30|15/09/2023||0.9435||3320000000|38.619998931885|1|2023-07-31|15/06/2023||1.21||3260000000|38.619998931885|1
2023-07-02 16:11:17|01034|1177768|SLVM|1.72B|1720000000|40.45|377851|24.16|12|2023-08-10|15/06/2023||2.33||1110000000|40.450000762939|1|2023-05-09|15/03/2023|2.51|2.44|959000000|1060000000|45.819999694824|1
2023-07-02 16:11:21|01035|1169492|SGFY|7.21B|7210000000|30.49|2480048|105.18|13|2023-05-09|15/03/2023||0.1709||246310000|30.489999771118|1|2023-02-27|15/12/2022|3.5|-0.0533|203000000|207400000|28.829999923706|1
2023-07-02 16:11:26|01036|1171379|HAYW|2.73B|2730000000|12.85|1783329|-11.38|15|2023-10-31|15/09/2023||0.1291||248110000|12.85000038147|1|2023-07-31|15/06/2023||0.1774||279780000|12.85000038147|1
2023-07-02 16:11:31|01037|17336|TFSL|3.49B|3490000000|12.57|379542|-8.32|40|2023-08-01|15/06/2023||0.07||78510000|12.569999694824|1|2023-04-28|15/03/2023|0.06|0.065|74600000|78000000|12.229999542236|1
2023-07-02 16:11:37|01038|24426|SEB|4.13B|4130000000|3560.7|947|-7.6|39|2023-08-01|15/06/2023|||||3560.7199707031|1|2023-05-03|15/03/2023|-13.78||2500000000||3985.5500488281|1
2023-07-02 16:11:41|01039|1179477|LYLTQ|271.98K|271980|0.01|185088|-99.71|12|2023-08-11|15/06/2023||0.12||169730000|0.00999999977648|1|2023-04-27|15/03/2023||0.04||151190000|0.00999999977648|1
2023-07-02 16:11:45|01040|1175864|NABL|2.62B|2620000000|14.41|721935|62.64|13|2023-08-10|15/06/2023||0.074||100420000|14.409999847412|1|2023-05-10|15/03/2023|0.08|0.07|99800000|94990000|12.689999580383|1
2023-07-02 16:11:51|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|0|14|2022-11-28|15/09/2022||0.1483||184060000|35.180000305176|1|2022-08-10|15/06/2022||0.1417||176230000|35.180000305176|1
2023-07-02 16:11:56|01042|1096498|SWI|1.68B|1680000000|10.26|423429|-1.82|25|2023-11-01|15/09/2023||0.1833||183560000|10.260000228882|1|2023-08-01|15/06/2023||0.1667||178500000|10.260000228882|1
2023-07-02 16:12:01|01043|1163792|PARAA|12.00B|12000000000|18.56|71334|-33.33|29|2023-11-02|15/09/2023||0.3011||7380000000|18.559999465942|1|2023-08-03|15/06/2023||0.0165||7470000000|18.559999465942|1
2023-07-02 16:12:06|01044|1168782|AMBP|2.25B|2250000000|3.76|1571664|-39.45|12|2023-07-27|15/06/2023||0.0601||1330000000|3.7599999904633|1|2023-04-27|15/03/2023|0.01|0.02|1130000000|1130000000|3.460000038147|1
2023-07-02 16:12:11|01045|6414|CROX|6.97B|6970000000|112.44|1764585|134.49|41|2023-10-19|15/09/2023||3.14||1060000000|112.44000244141|1|2023-07-20|15/06/2023||2.96||1040000000|112.44000244141|1
2023-07-02 16:12:17|01046|17404|TTEK|8.72B|8720000000|163.74|294333|17.98|40|2023-07-26|15/06/2023||1.19||958400000|163.74000549316|1|2023-05-10|15/03/2023|1.17|1.02|970000000|826180000|143.97999572754|1
2023-07-02 16:12:22|01047|16544|LSCC|13.22B|13220000000|96.07|2244978|112.17|41|2023-10-31|15/09/2023||0.5203||192180000|96.069999694824|1|2023-08-01|15/06/2023||0.5101||188040000|96.069999694824|1
2023-07-02 16:12:26|01048|1166240|ASAN|4.78B|4780000000|22.04|2304237|23.27|17|2023-09-07|15/07/2023||-0.1148||157790000|22.040000915527|1|2023-06-01|15/04/2023|-0.09|-0.18|152400000|150580000|23.879999160767|1
2023-07-02 16:12:31|01049|978740|NTLA|3.59B|3590000000|40.78|1022311|-24.5|29|2023-11-02|15/09/2023||-1.39||11850000|40.779998779297|1|2023-08-03|15/06/2023||-1.32||12080000|40.779998779297|1
2023-07-02 16:12:37|01050|17187|SLAB|5.19B|5190000000|157.74|543059|22.86|41|2023-10-25|15/09/2023||1.08||279210000|157.74000549316|1|2023-07-26|15/06/2023||1.03||260320000|157.74000549316|1
2023-07-02 16:12:44|01051|17108|SAIA|9.06B|9060000000|342.41|458605|83.27|41|2023-10-26|15/09/2023||3.24||698500000|342.41000366211|1|2023-07-27|15/06/2023||3.26||702250000|342.41000366211|1
2023-07-02 16:12:49|01052|20487|EGP|7.7B|7700000000|173.6|263858|10.55|41|2023-10-24|15/09/2023||0.916||139850000|173.60000610352|1|2023-07-25|15/06/2023||0.91||136820000|173.60000610352|1
2023-07-02 16:12:55|01053|41004|APPS|927.87M|927870000|9.28|2369603|-46.02|37|2023-08-07|15/06/2023||0.2177||148530000|9.2799997329712|1|2023-05-24|15/03/2023|0.14|0.18|140100000|139040000|14.35000038147|1
2023-07-02 16:13:00|01054|17159|LNW|6.27B|6270000000|68.76|522900|41.57|37|2023-08-08|15/06/2023||0.2956||673630000|68.76000213623|1|2023-05-09|15/03/2023|0.23|0.24|670000000|632100000|59.180000305176|1
2023-07-02 16:13:06|01055|16806|OMCL|3.32B|3320000000|73.67|389682|-36.14|41|2023-10-31|15/09/2023||0.5496||298210000|73.669998168945|1|2023-07-27|15/06/2023||0.2811||284570000|73.669998168945|1
2023-07-02 16:13:11|01056|960584|WSC|9.67B|9670000000|47.79|2135372|45.21|27|2023-11-02|15/09/2023||0.4803||619300000|47.790000915527|1|2023-08-03|15/06/2023||0.4134||582790000|47.790000915527|1
2023-07-02 16:13:16|01057|1073227|INSP|9.47B|9470000000|324.64|420412|71.63|27|2023-10-31|15/09/2023||-0.3675||147500000|324.64001464844|1|2023-08-01|15/06/2023||-0.5681||136320000|324.64001464844|1
2023-07-02 16:13:22|01058|1123145|SWAV|10.45B|10450000000|285.41|658848|43.7|22|2023-08-07|15/06/2023||0.8441||172140000|285.41000366211|1|2023-05-08|15/03/2023|1.03|0.79|161100000|147300000|288.2799987793|1
2023-07-02 16:13:28|01059|958242|RPD|2.73B|2730000000|45.28|1217465|-33.62|32|2023-08-02|15/06/2023||0.1079||188130000|45.279998779297|1|2023-05-09|15/03/2023|0.16|0.09|183000000|181180000|47.610000610352|1
2023-07-02 16:13:33|01060|17300|SYNA|3.37B|3370000000|85.38|625844|-25.14|41|2023-11-02|15/09/2023||0.617||240060000|85.379997253418|1|2023-08-03|15/06/2023||0.4589||224740000|85.379997253418|1
2023-07-02 16:13:39|01061|100233|VRNS|2.92B|2920000000|26.65|880946|-12.71|39|2023-10-30|15/09/2023||0.0937||133410000|26.64999961853|1|2023-07-31|15/06/2023||0.0215||119140000|26.64999961853|1
2023-07-02 16:13:44|01062|992965|BL|3.26B|3260000000|53.82|647851|-20.86|28|2023-08-03|15/06/2023||0.2864||143950000|53.819999694824|1|2023-05-04|15/03/2023|0.34|0.16|139000000|138060000|51.759998321533|1
2023-07-02 16:13:50|01063|41307|FOXF|4.59B|4590000000|108.51|255781|30.66|40|2023-11-01|15/09/2023||1.4||435060000|108.51000213623|1|2023-08-02|15/06/2023||1.13||401290000|108.51000213623|1
2023-07-02 16:13:55|01064|986248|MEDP|7.32B|7320000000|240.17|388384|60.54|29|2023-10-23|15/09/2023||1.98||448290000|240.16999816895|1|2023-07-24|15/06/2023||1.9||433690000|240.16999816895|1
2023-07-02 16:14:01|01065|40050|AMBA|3.31B|3310000000|83.67|566986|32.2|40|2023-08-31|15/07/2023||-0.1989||62400000|83.669998168945|1|2023-05-30|15/04/2023|-0.15|-0.2|62100000|61990000|77.73999786377|1
2023-07-02 16:14:06|01066|15459|ARWR|3.81B|3810000000|35.66|1005952|-0.83|39|2023-08-03|15/06/2023||-0.6018||44790000|35.659999847412|1|2023-05-02|15/03/2023|0.45|-0.618|146300000|45480000|35.720001220703|1
2023-07-02 16:14:11|01067|943118|WK|5.43B|5430000000|101.66|385071|54.4|36|2023-11-01|15/09/2023||-0.0012||156520000|101.66000366211|1|2023-08-03|15/06/2023||-0.0781||153400000|101.66000366211|1
2023-07-02 16:14:17|01068|958818|PFGC|9.41B|9410000000|60.24|956296|27.25|32|2023-08-16|15/06/2023||1.14||15060000000|60.240001678467|1|2023-05-10|15/03/2023|0.83|0.71|13770000000|13900000000|61.700000762939|1
2023-07-02 16:14:23|01069|16945|POWI|5.43B|5430000000|94.67|410142|35.01|40|2023-07-27|15/06/2023||0.365||122400000|94.669998168945|1|2023-05-04|15/03/2023|0.25|0.25|106300000|105430000|74.699996948242|1
2023-07-02 16:14:29|01070|17416|TXRH|7.52B|7520000000|112.28|1083573|49.13|41|2023-10-30|15/09/2023||1.1||1110000000|112.2799987793|1|2023-07-31|15/06/2023||1.19||1170000000|112.2799987793|1
2023-07-02 16:14:33|01071|951001|BPMC|3.82B|3820000000|63.2|606473|26.58|18|2023-10-26|15/09/2023||-2.5||51010000|63.200000762939|1|2023-07-27|15/06/2023||-2.56||44940000|63.200000762939|1
2023-07-02 16:14:39|01072|16089|FFIN|4.04B|4040000000|28.49|597290|-28.65|38|2023-07-20|15/06/2023||0.366||129190000|28.489999771118|1|2023-04-20|15/03/2023|0.37|0.39|124290000|131060000|30.440000534058|1
2023-07-02 16:14:45|01073|16219|NOVT|6.59B|6590000000|184.1|132022|53.96|40|2023-08-08|15/06/2023||0.7567||225500000|184.10000610352|1|2023-05-09|15/03/2023|0.74|0.64|219100000|211080000|160.63999938965|1
2023-07-02 16:14:51|01074|1077002|BJ|8.47B|8470000000|63.01|2045173|-0.97|26|2023-08-17|15/07/2023||0.9291||5190000000|63.009998321533|1|2023-05-23|15/04/2023|0.85|0.85|4720000000|4820000000|69.599998474121|1
2023-07-02 16:14:57|01075|16045|EXPO|4.74B|4740000000|93.32|247297|1.89|41|2023-10-26|15/09/2023||0.5208||129580000|93.319999694824|1|2023-07-27|15/06/2023||0.5092||130310000|93.319999694824|1
2023-07-02 16:15:05|01076|16348|IIVI|31.42B|31420000000|227.08|44467|7.76|38|2023-05-10|15/03/2023|-0.24|0.9462|1240000000|1350000000|150.19999694824|1|2023-02-08|15/12/2022|-0.58|0.9851|1370000000|1370000000|189.22999572754|1
2023-07-02 16:15:10|01077|1155835|SPT|2.56B|2560000000|46.16|960184|-20.8|19|2023-11-01|15/09/2023||0.0125||85320000|46.159999847412|1|2023-08-01|15/06/2023||-0.0178||78730000|46.159999847412|1
2023-07-02 16:15:24|01078|17254|STAA|2.54B|2540000000|52.57|633104|-27.18|41|2023-11-01|15/09/2023||0.2814||93390000|52.569999694824|1|2023-08-02|15/06/2023||0.2719||92570000|52.569999694824|1
2023-07-02 16:15:30|01079|16678|MSTR|4.81B|4810000000|342.42|897257|105.32|40|2023-08-01|15/06/2023||0.62||123450000|342.42001342773|1|2023-05-01|15/03/2023|30.59|-0.22|121620000|119050000|328.38000488281|1
2023-07-02 16:15:35|01080|1096240|TWST|1.17B|1170000000|20.46|1371590|-44.82|25|2023-08-04|15/06/2023||-1.1||73480000|20.459999084473|1|2023-05-05|15/03/2023|-1.04|-1.12|60200000|56640000|12.939999580383|1
2023-07-02 16:15:40|01081|16420|ZD|3.31B|3310000000|70.06|353028|-7.02|40|2023-08-08|15/06/2023||1.23||324330000|70.059997558594|1|2023-05-09|15/03/2023|1.1|1.06|307100000|295110000|65.519996643066|1
2023-07-02 16:15:46|01082|15467|ASGN|3.73B|3730000000|75.63|376475|-15.49|41|2023-10-25|15/09/2023||1.46||1160000000|75.629997253418|1|2023-07-26|15/06/2023||1.49||1130000000|75.629997253418|1
2023-07-02 16:15:51|01083|1096129|UPWK|1.25B|1250000000|9.34|2157255|-57.91|25|2023-10-25|15/09/2023||0.0847||165950000|9.3400001525879|1|2023-07-27|15/06/2023||-0.0024||162520000|9.3400001525879|1
2023-07-02 16:16:54|01084|17239|SPSC|7.02B|7020000000|192.06|170375|72.31|18|2023-07-27|15/06/2023||0.6288||128730000|192.05999755859|1|2023-04-26|15/03/2023|0.67|0.58|125900000|123970000|141.47999572754|1
2023-07-02 16:17:01|01085|17203|SMTC|1.63B|1630000000|25.46|1856745|-51.01|40|2023-08-30|15/07/2023||0.0264||238530000|25.459999084473|1|2023-06-07|15/04/2023|0.02|-0.08|236500000|235100000|22.090000152588|1
2023-07-02 16:17:07|01086|940768|HQY|5.4B|5400000000|63.14|568475|9.49|36|2023-09-05|15/07/2023||0.4751||239620000|63.139999389648|1|2023-06-05|15/04/2023|0.5|0.41|244400000|239390000|59.259998321533|1
2023-07-02 16:17:13|01087|16256|HELE|2.6B|2600000000|108.02|517657|-34.86|42|2023-10-05|15/08/2023||1.72||489730000|108.01999664307|1|2023-07-10|15/05/2023||1.67||465360000|108.01999664307|1
2023-07-02 16:17:18|01088|16236|HALO|4.88B|4880000000|36.07|1179410|-18.91|40|2023-08-08|15/06/2023||0.5963||199040000|36.069999694824|1|2023-05-09|15/03/2023|0.47|0.39|162140000|180510000|30.280000686646|1
2023-07-02 16:17:23|01089|1009130|BHVN|1.63B|1630000000|23.92|1030182|-85.91|28|2023-08-30|15/06/2023||-1.18||0.00|23.920000076294|1|2023-05-12|15/03/2023|-0.98|-1.39|0.00||13.819999694824|1
2023-07-02 16:17:29|01090|21252|KBR|8.83B|8830000000|65.06|1351598|32.48|40|2023-07-27|15/06/2023||0.7172||1750000000|65.059997558594|1|2023-05-01|15/03/2023|0.67|0.58|1700000000|1610000000|56.729999542236|1
2023-07-02 16:17:33|01091|1027143|RDFN|1.38B|1380000000|12.42|2889615|38.62|26|2023-08-03|15/06/2023||-0.3434||275190000|12.420000076294|1|2023-05-04|15/03/2023|-0.55|-1.01|325700000|314180000|6.8899998664856|1
2023-07-02 16:17:39|01092|40083|NEO|2.05B|2050000000|16.07|1021870|92|41|2023-10-31|15/09/2023||-0.0992||139860000|16.069999694824|1|2023-08-01|15/06/2023||-0.1117||137430000|16.069999694824|1
2023-07-02 16:17:44|01093|52417|CELH|11.46B|11460000000|149.19|1215420|126.18|26|2023-08-10|15/06/2023||0.3111||275680000|149.19000244141|1|2023-05-09|15/03/2023|0.4|0.19|260000000|218310000|106.88999938965|1
2023-07-02 16:17:50|01094|21128|MMS|5.14B|5140000000|84.51|330314|32.88|40|2023-08-02|15/06/2023||0.7||1200000000|84.51000213623|1|2023-05-03|15/03/2023|0.8|0.54|1210000000|1200000000|82.75|1
2023-07-02 16:17:56|01095|953821|WING|6B|6000000000|200.16|616751|151.96|34|2023-11-01|15/09/2023||0.5138||105530000|200.16000366211|1|2023-07-27|15/06/2023||0.5033||103610000|200.16000366211|1
2023-07-02 16:18:01|01096|950998|NSA|4.43B|4430000000|34.83|742205|-32.54|34|2023-11-01|15/09/2023||0.2536||215770000|34.830001831055|1|2023-08-02|15/06/2023||0.2403||211200000|34.830001831055|1
2023-07-02 16:18:07|01097|1052916|EYE|1.9B|1900000000|24.29|1294987|-13.56|25|2023-08-10|15/06/2023||0.1244||526470000|24.290000915527|1|2023-05-11|15/03/2023|0.31|0.28|562400000|552680000|22.729999542236|1
2023-07-02 16:18:12|01098|958147|HLI|6.69B|6690000000|98.31|526875|25.51|33|2023-10-26|15/09/2023||1.12||471520000|98.309997558594|1|2023-08-01|15/06/2023||1.05||438280000|98.309997558594|1
2023-07-02 16:18:18|01099|15534|BCPC|4.34B|4340000000|134.81|86514|3.41|40|2023-07-28|15/06/2023||0.84||245530000|134.80999755859|1|2023-04-28|15/03/2023|0.94|0.62|232500000|231830000|126.29000091553|1
2023-07-02 16:18:24|01100|15371|ALKS|5.2B|5200000000|31.3|1376060|2.52|39|2023-10-25|15/09/2023||0.2589||341740000|31.299999237061|1|2023-07-27|15/06/2023||0.29||454310000|31.299999237061|1
2023-07-02 16:18:30|01101|1054949|AQUA|6.10B|6100000000|49.88|2022637|51.93|26|2023-08-01|15/06/2023||0.2691||477830000|49.880001068115|1|2023-05-02|15/03/2023|0.08|0.22|477800000|455330000|49.759998321533|1
2023-07-02 16:18:36|01102|1084931|TENB|5B|5000000000|43.55|1023484|-5.65|27|2023-10-24|15/09/2023||0.1639||195770000|43.549999237061|1|2023-07-25|15/06/2023||0.1016||190170000|43.549999237061|1
2023-07-02 16:18:42|01103|20348|AMN|4.33B|4330000000|109.12|708222|-4.89|41|2023-11-02|15/09/2023||1.96||1000000000|109.12000274658|1|2023-08-03|15/06/2023||1.94||995080000|109.12000274658|1
2023-07-02 16:18:47|01104|20365|JBT|3.86B|3860000000|121.3|153580|8.89|40|2023-07-26|15/06/2023||1.22||544800000|121.30000305176|1|2023-04-25|15/03/2023|0.94|0.72|530000000|513530000|107.5|1
2023-07-02 16:18:53|01105|29662|MTDR|6.24B|6240000000|52.32|1358829|11.89|41|2023-10-24|15/09/2023||1.88||748820000|52.319999694824|1|2023-07-25|15/06/2023||1.6||672240000|52.319999694824|1
2023-07-02 16:18:58|01106|20275|SSD|5.91B|5910000000|138.5|160618|35.06|40|2023-07-24|15/06/2023||2.02||526280000|138.5|1|2023-04-24|15/03/2023|2.05|1.32|534400000|512280000|113.23000335693|1
2023-07-02 16:19:05|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0|27|2022-08-08|15/06/2022||0.37||160580000|79.919998168945|1|2022-06-01|15/03/2022||0.34||154630000|79.919998168945|1
2023-07-02 16:19:09|01108|1096126|LTHM|4.93B|4930000000|27.43|3249064|23.73|25|2023-11-01|15/09/2023||0.4936||285990000|27.430000305176|1|2023-08-02|15/06/2023||0.4643||250790000|27.430000305176|1
2023-07-02 16:19:13|01109|1171774|DOCN|3.56B|3560000000|40.14|1552633|-3.37|16|2023-11-02|15/09/2023||0.4826||179560000|40.139999389648|1|2023-08-03|15/06/2023||0.4054||169940000|40.139999389648|1
2023-07-02 16:19:19|01110|21037|NSP|4.55B|4550000000|118.96|263646|18.65|40|2023-07-31|15/06/2023||1.24||1560000000|118.95999908447|1|2023-04-26|15/03/2023|2.67|2.48|1770000000|1760000000|120.09999847412|1
2023-07-02 16:19:26|01111|39261|HRI|3.9B|3900000000|136.85|403973|49.25|39|2023-07-20|15/06/2023||3.11||808370000|136.85000610352|1|2023-04-20|15/03/2023|2.35|2.16|740000000|730240000|110.91999816895|1
2023-07-02 16:19:32|01112|21036|MXL|2.52B|2520000000|31.56|757247|-0.19|40|2023-07-27|15/06/2023||0.3626||191000000|31.559999465942|1|2023-04-26|15/03/2023|0.74|0.7|248400000|250100000|29.239999771118|1
2023-07-02 16:19:38|01113|17437|UFPI|6.01B|6010000000|97.05|324403|40.37|41|2023-10-18|15/09/2023||2.14||2070000000|97.050003051758|1|2023-07-19|15/06/2023||2.3||2280000000|97.050003051758|1
2023-07-02 16:19:42|01114|1156638|BEAM|2.36B|2360000000|31.93|844193|-19.75|21|2023-08-08|15/06/2023||-1.43||16940000|31.930000305176|1|2023-05-10|15/03/2023|-1.33|-1.34|24200000|14050000|34.509998321533|1
2023-07-02 16:19:47|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|3.47|23|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000|64.330001831055|1
2023-07-02 16:19:51|01116|1055910|DNLI|4.04B|4040000000|29.51|794559|-5.54|27|2023-11-02|15/09/2023||-0.9064||10510000|29.510000228882|1|2023-08-02|15/06/2023||-0.5653||59590000|29.510000228882|1
2023-07-02 16:19:56|01117|41304|FATE|468.31M|468310000|4.76|2486280|-81.07|36|2023-11-02|15/09/2023||-0.5497||2020000|4.7600002288818|1|2023-08-02|15/06/2023||-0.5857||5740000|4.7600002288818|1
2023-07-02 16:20:02|01118|1088195|BE|3.41B|3410000000|16.35|4901915|-3.14|27|2023-11-02|15/09/2023||-0.0346||385740000|16.35000038147|1|2023-08-08|15/06/2023||-0.1383||314880000|16.35000038147|1
2023-07-02 16:20:07|01119|985128|ATKR|6.01B|6010000000|155.94|474165|81.45|29|2023-08-01|15/06/2023||4.08||970050000|155.94000244141|1|2023-05-09|15/03/2023|4.87|4.27|895900000|909380000|127.75|1
2023-07-02 16:20:13|01120|101888|QTWO|1.8B|1800000000|30.9|670759|-21.89|37|2023-11-01|15/09/2023||0.1493||156680000|30.89999961853|1|2023-08-02|15/06/2023||0.1306||154220000|30.89999961853|1
2023-07-02 16:20:19|01121|994769|HGV|5.06B|5060000000|45.44|783732|24.97|28|2023-07-27|15/06/2023||0.8631||1020000000|45.439998626709|1|2023-04-27|15/03/2023|0.79|0.6|934000000|896980000|44.020000457764|1
2023-07-02 16:20:24|01122|9222|DEN|4.34B|4340000000|86.26|621726|40.67|41|2023-08-09|15/06/2023||1.43||358060000|86.26000213623|1|2023-05-03|15/03/2023|1.36|1.45|341020000|345750000|89.75|1
2023-07-02 16:20:31|01123|16719|NEOG|4.7B|4700000000|21.75|1710324|-10.49|40|2023-09-26|15/08/2023||0.04||234920000|21.75|1|2023-07-18|15/05/2023||0.0133||227350000|21.75|1
2023-07-02 16:20:36|01124|40089|QLYS|4.77B|4770000000|129.17|329610|-0.52|41|2023-11-01|15/09/2023||1.05||140640000|129.16999816895|1|2023-08-07|15/06/2023||1.02||135470000|129.16999816895|1
2023-07-02 16:20:44|01125|21019|ENV|3.23B|3230000000|59.35|415131|12.41|40|2023-08-09|15/06/2023||0.4721||315600000|59.349998474121|1|2023-05-04|15/03/2023|0.46|0.44|298800000|302100000|61.189998626709|1
2023-07-02 16:20:50|01126|15761|CNMD|4.15B|4150000000|135.89|366880|40.25|41|2023-10-25|15/09/2023||0.8393||297940000|135.88999938965|1|2023-07-26|15/06/2023||0.7942||306090000|135.88999938965|1
2023-07-02 16:20:56|01127|20399|RHP|5.52B|5520000000|92.92|517818|21.69|41|2023-10-30|15/09/2023||0.8188||481130000|92.919998168945|1|2023-08-03|15/06/2023||1.21||512560000|92.919998168945|1
2023-07-02 16:21:03|01128|16502|LHCG|5.27B|5270000000|169.81|500155|9.52|39|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1
2023-07-02 16:21:10|01129|17001|PZZA|2.41B|2410000000|73.83|625275|-14.75|40|2023-08-03|15/06/2023||0.5913||531280000|73.830001831055|1|2023-05-04|15/03/2023|0.68|0.66|527000000|534110000|75.279998779297|1
2023-07-02 16:21:16|01130|16008|ENSG|5.3B|5300000000|95.46|296264|26.12|41|2023-10-25|15/09/2023||1.18||932030000|95.459999084473|1|2023-07-26|15/06/2023||1.14||912970000|95.459999084473|1
2023-07-02 16:21:25|01131|101895|TNET|5.64B|5640000000|94.97|407031|22.07|37|2023-07-25|15/06/2023||1.34||311700000|94.970001220703|1|2023-04-26|15/03/2023|2.49|1.98|1200000000|1240000000|82|1
2023-07-02 16:21:31|01132|16842|OSTK|1.47B|1470000000|32.57|1847172|24.46|40|2023-07-27|15/06/2023||-0.0833||409130000|32.569999694824|1|2023-04-27|15/03/2023|-0.1|-0.15|381000000|358860000|18.069999694824|1
2023-07-02 16:21:36|01133|16954|PRFT|2.9B|2900000000|83.33|210750|-7.67|41|2023-10-26|15/09/2023||1.23||244910000|83.330001831055|1|2023-07-27|15/06/2023||1.11||234640000|83.330001831055|1
2023-07-02 16:21:41|01134|986078|KNSL|8.66B|8660000000|374.2|193771|58.47|29|2023-10-26|15/09/2023||2.46||357960000|374.20001220703|1|2023-07-27|15/06/2023||2.48||357360000|374.20001220703|1
2023-07-02 16:21:47|01135|16044|EXLS|5.02B|5020000000|151.06|256041|1.87|41|2023-11-02|15/09/2023||1.71||405130000|151.05999755859|1|2023-07-27|15/06/2023||1.68||400170000|151.05999755859|1
2023-07-02 16:21:52|01136|21235|RLI|6.22B|6220000000|136.47|308969|16.16|41|2023-10-18|15/09/2023||0.8633||412030000|136.4700012207|1|2023-07-19|15/06/2023||1.18||429110000|136.4700012207|1
2023-07-02 16:21:59|01137|41018|TGTX|3.45B|3450000000|24.84|4209460|443.54|39|2023-08-09|15/06/2023||-0.2742||14360000|24.840000152588|1|2023-05-01|15/03/2023|-0.28|-0.3625|7800000|3380000|24.829999923706|1
2023-07-02 16:22:04|01138|955557|ALRM|2.58B|2580000000|51.68|240565|-17.15|33|2023-08-08|15/06/2023||0.3616||214700000|51.680000305176|1|2023-05-10|15/03/2023|0.41|0.33|209700000|210510000|47.439998626709|1
2023-07-02 16:22:11|01139|16078|FELE|4.75B|4750000000|102.9|171483|39.6|41|2023-10-24|15/09/2023||1.3||581060000|102.90000152588|1|2023-07-25|15/06/2023||1.32||595600000|102.90000152588|1
2023-07-02 16:22:16|01140|1156199|CRNC|1.18B|1180000000|29.23|407732|13.21|20|2023-08-08|15/06/2023||-0.1279||63010000|29.229999542236|1|2023-05-09|15/03/2023|-0.04|-0.13|68400000|65960000|26.629999160767|1
2023-07-02 16:22:22|01141|942650|NVRO|910.47M|910470000|25.42|612188|-44.24|35|2023-08-01|15/06/2023||-0.685||108920000|25.420000076294|1|2023-04-26|15/03/2023|-0.98|-1.05|96300000|95170000|32.720001220703|1
2023-07-02 16:22:27|01142|20505|MUSA|6.78B|6780000000|311.11|292503|31.31|38|2023-08-02|15/06/2023||5.51||5630000000|311.10998535156|1|2023-05-02|15/03/2023|4.8|4.02|5080000000|4950000000|276.07998657227|1
2023-07-02 16:22:32|01143|15867|CWST|5.24B|5240000000|90.45|317241|23.26|39|2023-10-26|15/09/2023||0.4681||331880000|90.449996948242|1|2023-07-27|15/06/2023||0.3711||303230000|90.449996948242|1
2023-07-02 16:22:38|01144|1088200|SONO|2.1B|2100000000|16.33|2210034|-8.87|27|2023-08-09|15/06/2023||-0.14||339640000|16.329999923706|1|2023-05-10|15/03/2023|0.04|-0.27|304200000|295930000|21.780000686646|1
2023-07-02 16:22:43|01145|1096118|KOD|359.32M|359320000|6.9|620610|-10.97|24|2023-08-15|15/06/2023||-1.31||0.00|6.9000000953674|1|2023-05-15|15/03/2023|-1.35|-1.33|0.00|0.00|4.6799998283386|1
2023-07-02 16:22:48|01146|1166732|FUBO|607.05M|607050000|2.08|13413396|-15.79|17|2023-08-17|15/06/2023||-0.3647||302120000|2.079999923706|1|2023-05-05|15/03/2023|-0.27|-0.43|324400000|303420000|1.1200000047684|1
2023-07-02 16:22:52|01147|1010718|APPN|3.47B|3470000000|47.6|347365|0.98|26|2023-08-03|15/06/2023||-0.4253||124290000|47.599998474121|1|2023-05-09|15/03/2023|-0.27|-0.3|135200000|131410000|35.5|1
2023-07-02 16:22:58|01148|24317|VG|5.39B|5390000000|20.99|4273064|10.01|37|2022-11-09|15/09/2022||0.0385||390100000|20.989999771118|1|2022-08-04|15/06/2022||0.0288||377000000|20.989999771118|1
2023-07-02 16:23:04|01149|940816|TRUP|811.32M|811320000|19.68|1422796|-67.74|37|2023-11-02|15/09/2023||-0.3338||270160000|19.680000305176|1|2023-08-03|15/06/2023||-0.4013||262960000|19.680000305176|1
2023-07-02 16:23:10|01150|16227|GTLS|5.73B|5730000000|159.79|655269|1.42|41|2023-10-27|15/09/2023||1.62||1040000000|159.78999328613|1|2023-07-28|15/06/2023||1.11||980840000|159.78999328613|1
2023-07-02 16:23:15|01151|1153169|PGNY|3.71B|3710000000|39.34|798918|33.67|23|2023-11-02|15/09/2023||0.0992||264450000|39.340000152588|1|2023-08-03|15/06/2023||0.0975||261820000|39.340000152588|1
2023-07-02 16:23:19|01152|1153690|SICP|22.16M|22160000|0.7|1955593|-98.68|22|2023-10-17|15/09/2023||0.2||10900000|0.69999998807907|1|2023-07-18|15/06/2023||0.18||10500000|0.69999998807907|1
2023-07-02 16:23:25|01153|20162|AIT|5.6B|5600000000|144.83|180023|51.23|40|2023-08-10|15/06/2023||2.17||1110000000|144.83000183105|1|2023-04-27|15/03/2023|2.38|2.15|1100000000|1120000000|131.58000183105|1
2023-07-02 16:23:31|01154|20347|ABG|5.18B|5180000000|240.42|222877|38.75|40|2023-07-25|15/06/2023||7.97||3810000000|240.41999816895|1|2023-04-25|15/03/2023|8.37|7.99|3600000000|3790000000|206.86999511719|1
2023-07-02 16:23:36|01155|1096077|ARVN|1.33B|1330000000|24.82|461071|-41.71|24|2023-08-08|15/06/2023||-1.66||28590000|24.819999694824|1|2023-05-05|15/03/2023|-1.54|-1.54|32500000|24640000|23.510000228882|1
2023-07-02 16:23:42|01156|13079|CCMP|4.97B|4970000000|173.69|484866|0.58|37|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1
2023-07-02 16:23:47|01157|1080050|FOCS|4.12B|4120000000|52.51|773586|52.07|29|2023-11-02|15/09/2023||1.02||596490000|52.509998321533|1|2023-08-03|15/06/2023||0.978||580630000|52.509998321533|1
2023-07-02 16:23:52|01158|17169|SHOO|2.48B|2480000000|32.69|945365|2.73|40|2023-07-26|15/06/2023||0.4622||478140000|32.689998626709|1|2023-05-09|15/03/2023|0.5|0.49|463830000|449830000|32.759998321533|1
2023-07-02 16:23:57|01159|20282|BOX|4.26B|4260000000|29.38|1350074|13.92|35|2023-08-23|15/07/2023||0.3307||260170000|29.379999160767|1|2023-05-30|15/04/2023|0.32|0.27|252000000|249580000|27.739999771118|1
2023-07-02 16:24:03|01160|20340|SEM|4.05B|4050000000|31.86|581630|26.58|40|2023-08-03|15/06/2023||0.4731||1640000000|31.860000610352|1|2023-05-04|15/03/2023|0.56|0.42|1660000000|1650000000|29.340000152588|1
2023-07-02 16:24:09|01161|15323|ACIW|2.51B|2510000000|23.17|658894|-10.44|40|2023-08-03|15/06/2023||-0.0389||305970000|23.170000076294|1|2023-05-04|15/03/2023|-0.07|0.04|289680000|286450000|24.620000839233|1
2023-07-02 16:24:15|01162|32311|AEO|2.33B|2330000000|11.8|4502437|3.24|41|2023-08-31|15/07/2023||0.1292||1180000000|11.800000190735|1|2023-05-24|15/04/2023|0.17|0.17|1080000000|1070000000|11.550000190735|1
2023-07-02 16:24:20|01163|16391|IRDM|7.82B|7820000000|62.12|882754|62.87|40|2023-07-18|15/06/2023||0.0444||198900000|62.119998931885|1|2023-04-20|15/03/2023|0.08|0.01|205270000|188100000|58.639999389648|1
2023-07-02 16:24:26|01164|1053088|ALTR|6.12B|6120000000|75.84|298936|45.65|27|2023-11-02|15/09/2023||0.1246||134240000|75.839996337891|1|2023-08-03|15/06/2023||0.1742||139060000|75.839996337891|1
2023-07-02 16:24:31|01165|1137570|BBIO|2.76B|2760000000|17.2|1843626|73.39|19|2023-08-03|15/06/2023||-0.7961||2990000|17.200000762939|1|2023-05-04|15/03/2023|-0.92|-0.8225|1830000|3230000|14.39999961853|1
2023-07-02 16:24:37|01166|997108|HLNE|4.42B|4420000000|79.98|206511|17.51|28|2023-10-31|15/09/2023||0.8838||118450000|79.980003356934|1|2023-08-01|15/06/2023||0.8093||113730000|79.980003356934|1
2023-07-02 16:24:42|01167|13963|AEIS|4.18B|4180000000|111.45|187581|60.71|41|2023-10-31|15/09/2023||1.11||420370000|111.44999694824|1|2023-08-02|15/06/2023||1.05||410600000|111.44999694824|1
2023-07-02 16:24:48|01168|1084218|ALLK|377.4M|377400000|4.36|1147284|44.37|26|2023-08-07|15/06/2023||-0.4967||0.00|4.3600001335144|1|2023-05-09|15/03/2023|-0.49|-0.5|0.00||4.2300000190735|1
2023-07-02 16:24:54|01169|101891|MGNI|1.85B|1850000000|13.65|1434452|51.16|37|2023-08-02|15/06/2023||0.0316||133910000|13.64999961853|1|2023-05-10|15/03/2023|0.04|-0.02|130150000|110910000|8.7799997329712|1
2023-07-02 16:24:59|01170|16461|KLIC|3.36B|3360000000|59.45|458286|52.4|40|2023-08-02|15/06/2023||0.45||208660000|59.450000762939|1|2023-05-03|15/03/2023|0.26|0.26|173000000|172510000|47.869998931885|1
2023-07-02 16:25:05|01171|16371|INSM|2.88B|2880000000|21.1|987590|1.01|39|2023-11-01|15/09/2023||-1.12||75810000|21.10000038147|1|2023-08-03|15/06/2023||-1.12||70590000|21.10000038147|1
2023-07-02 16:25:13|01172|1155092|SITM|2.59B|2590000000|117.97|381850|-18.08|21|2023-08-02|15/06/2023||0.092||41690000|117.9700012207|1|2023-05-03|15/03/2023|0.09|0.002|38300000|38000000|106.44000244141|1
2023-07-02 16:25:19|01173|1141594|PHR|1.66B|1660000000|31.01|435652|21.85|19|2023-09-07|15/07/2023||-0.7147||85140000|31.010000228882|1|2023-05-31|15/04/2023|-0.7|-0.7528|83850000|81150000|29.819999694824|1
2023-07-02 16:25:24|01174|20745|LCII|3.2B|3200000000|126.36|183275|10.3|40|2023-08-01|15/06/2023||1.24||1000000000|126.36000061035|1|2023-05-09|15/03/2023|0.29|-0.05|973300000|873620000|116.54000091553|1
2023-07-02 16:25:29|01175|15574|BLKB|3.74B|3740000000|71.18|216576|23.83|41|2023-10-30|15/09/2023||0.87||273720000|71.180000305176|1|2023-08-01|15/06/2023||0.8567||272990000|71.180000305176|1
2023-07-02 16:25:35|01176|31051|MTSI|4.65B|4650000000|65.53|475019|48.02|40|2023-08-01|15/06/2023||0.7343||165770000|65.529998779297|1|2023-05-04|15/03/2023|0.79|0.78|169400000|168070000|57.040000915527|1
2023-07-02 16:25:40|01177|1127881|PD|2.07B|2070000000|22.48|1606804|-11.6|23|2023-09-01|15/07/2023||0.0945||108830000|22.479999542236|1|2023-06-01|15/04/2023|0.2|0.03|103200000|103220000|27.209999084473|1
2023-07-02 16:25:47|01178|21052|BCO|3.15B|3150000000|67.83|187532|12.6|41|2023-10-25|15/09/2023||1.65||1250000000|67.830001831055|1|2023-07-20|15/06/2023||1.48||1200000000|67.830001831055|1
2023-07-02 16:25:53|01179|977677|RRR|4.85B|4850000000|46.78|494198|39.75|31|2023-10-31|15/09/2023||0.4497||412660000|46.779998779297|1|2023-07-26|15/06/2023||0.4802||422780000|46.779998779297|1
2023-07-02 16:25:59|01180|15492|ATRC|2.33B|2330000000|49.36|270213|20.36|40|2023-08-01|15/06/2023||-0.2961||97550000|49.360000610352|1|2023-05-02|15/03/2023|-0.23|-0.34|93500000|87530000|45.119998931885|1
2023-07-02 16:26:04|01181|101906|SFBS|2.22B|2220000000|40.92|287859|-48.29|36|2023-07-20|15/06/2023||0.93||108630000|40.919998168945|1|2023-04-17|15/03/2023|1.06|1.05|114600000|120160000|50.5|1
2023-07-02 16:26:09|01182|1096499|AXNX|2.54B|2540000000|50.47|575294|-12.92|25|2023-11-01|15/09/2023||-0.1047||87770000|50.470001220703|1|2023-07-27|15/06/2023||-0.1111||86430000|50.470001220703|1
2023-07-02 16:26:15|01183|16538|LPSN|344.42M|344420000|4.52|2207499|-68.63|41|2023-08-02|15/06/2023||-0.0335||97690000|4.5199999809265|1|2023-05-09|15/03/2023|-0.23|-0.21|107700000|107450000|4.3000001907349|1
2023-07-02 16:26:20|01184|21089|SKY|3.74B|3740000000|65.45|506305|30.9|34|2023-08-02|15/06/2023||0.845||581250000|65.449996948242|1|2023-05-30|15/03/2023|1|0.95|491500000|536360000|64.519996643066|1
2023-07-02 16:26:25|01185|9240|SWN|6.62B|6620000000|6.01|20976013|-5.21|42|2023-11-01|15/09/2023||0.1138||1370000000|6.0100002288818|1|2023-07-27|15/06/2023||0.094||1290000000|6.0100002288818|1
2023-07-02 16:26:31|01186|960625|LIVN|2.77B|2770000000|51.43|425116|-18.75|33|2023-11-01|15/09/2023||0.6674||266120000|51.430000305176|1|2023-07-26|15/06/2023||0.5395||264750000|51.430000305176|1
2023-07-02 16:26:36|01187|20698|KWR|3.5B|3500000000|194.9|93528|29.55|41|2023-11-02|15/09/2023||1.94||504180000|194.89999389648|1|2023-08-03|15/06/2023||1.89||509480000|194.89999389648|1
2023-07-02 16:26:42|01188|21136|ROG|3.01B|3010000000|161.93|140332|-37.96|40|2023-07-27|15/06/2023||0.985||241050000|161.92999267578|1|2023-04-27|15/03/2023|0.87|0.7|243800000|235000000|154.53999328613|1
2023-07-02 16:26:46|01189|50936|CYRX|785.66M|785660000|17.25|448218|-45.31|35|2023-08-10|15/06/2023||-0.1728||67060000|17.25|1|2023-05-04|15/03/2023|-0.16|-0.19|63000000|62380000|20.969999313354|1
2023-07-02 16:26:51|01190|17106|SAFM|4.55B|4550000000|204|325835|-5.76|36|2022-08-25|15/07/2022||14.63||1750000000|204|1|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000|193.75|1
2023-07-02 16:26:56|01191|1057699|LPRO|1.27B|1270000000|10.51|778751|-1.68|22|2023-08-08|15/06/2023||0.085||35420000|10.510000228882|1|2023-05-09|15/03/2023|0.1|0.12|38400000|32190000|7.4400000572205|1
2023-07-02 16:27:03|01192|17026|UPBD|1.74B|1740000000|31.13|484723|57.62|41|2023-11-01|15/09/2023||0.75||974310000|31.129999160767|1|2023-08-02|15/06/2023||0.7563||973950000|31.129999160767|1
2023-07-02 16:27:09|01193|15676|CCOI|3.17B|3170000000|67.29|268517|9.06|41|2023-11-02|15/09/2023||-0.036||311690000|67.290000915527|1|2023-08-03|15/06/2023||-0.1009||264530000|67.290000915527|1
2023-07-02 16:27:15|01194|44409|LGIH|3.17B|3170000000|134.89|183707|44.89|38|2023-08-01|15/06/2023||1.65||586890000|134.88999938965|1|2023-05-02|15/03/2023|1.14|1.28|487400000|478640000|118.55000305176|1
2023-07-02 16:27:20|01195|20530|FIX|5.86B|5860000000|164.2|273101|95.08|40|2023-07-27|15/06/2023||1.56||1220000000|164.19999694824|1|2023-04-26|15/03/2023|1.51|1.07|1170000000|1040000000|131.88000488281|1
2023-07-02 16:27:25|01196|993270|IIPR|2.05B|2050000000|73.01|318026|-34.78|28|2023-11-01|15/09/2023||1.36||74350000|73.01000213623|1|2023-08-02|15/06/2023||1.35||72390000|73.01000213623|1
2023-07-02 16:27:31|01197|15913|DIOD|4.23B|4230000000|92.49|236395|51.75|40|2023-08-09|15/06/2023||1.55||480500000|92.48999786377|1|2023-05-09|15/03/2023|1.59|1.47|467200000|467030000|84.290000915527|1
2023-07-02 16:27:37|01198|1077150|EXPI|3.11B|3110000000|20.28|1241299|61.21|28|2023-08-02|15/06/2023||0.0842||1190000000|20.280000686646|1|2023-05-02|15/03/2023|0.01|0.02|850600000|861210000|11.659999847412|1
2023-07-02 16:27:43|01199|17485|VICR|2.39B|2390000000|54|332614|1.35|40|2023-07-20|15/06/2023||0.23||104270000|54|1|2023-04-25|15/03/2023|0.25|0.24|97820000|103000000|42.619998931885|1
2023-07-02 16:27:47|01200|1052244|CARG|2.56B|2560000000|22.63|1595345|0.94|26|2023-08-08|15/06/2023||0.2278||229400000|22.629999160767|1|2023-05-09|15/03/2023|0.26|0.16|231960000|207890000|16.25|1
2023-07-02 16:27:54|01201|15666|CBRL|2.06B|2060000000|93.18|538176|9.86|40|2023-09-19|15/07/2023||1.69||852520000|93.180000305176|1|2023-06-06|15/04/2023|1.21|1.35|832700000|846520000|97.300003051758|1
2023-07-02 16:28:00|01202|39150|VC|4.07B|4070000000|143.61|290688|37.6|41|2023-10-26|15/09/2023||1.92||1030000000|143.61000061035|1|2023-07-27|15/06/2023||1.58||976450000|143.61000061035|1
2023-07-02 16:28:06|01203|6438|VIAV|2.52B|2520000000|11.33|1874801|-13.45|41|2023-11-02|15/09/2023||0.1186||268530000|11.329999923706|1|2023-08-15|15/06/2023||0.0786||251920000|11.329999923706|1
2023-07-02 16:28:11|01204|13938|DDD|1.3B|1300000000|9.93|1229176|3.01|40|2023-08-09|15/06/2023||-0.0489||134890000|9.9300003051758|1|2023-05-08|15/03/2023|-0.09|-0.07|121240000|127640000|9.1300001144409|1
2023-07-02 16:28:17|01205|1137572|KRTX|8.16B|8160000000|216.85|409837|71.97|23|2023-11-02|15/09/2023||-2.92||1670000|216.85000610352|1|2023-08-03|15/06/2023||-2.74||364770|216.85000610352|1
2023-07-02 16:28:23|01206|17540|WDFC|2.56B|2560000000|188.65|100284|-5.57|41|2023-10-18|15/08/2023||1.45||142840000|188.64999389648|1|2023-07-10|15/05/2023||1.22||138400000|188.64999389648|1
2023-07-02 16:28:28|01207|968965|WBT|3.44B|3440000000|24.01|2018745|0.54|27|2022-11-02|15/09/2022||0.13||372700000|24.010000228882|1|2022-08-02|15/06/2022||0.13||381000000|24.010000228882|1
2023-07-02 16:28:35|01208|945665|INOV|6.37B|6370000000|41.04|3371260|-0.05|31|2022-08-03|15/06/2022||0.18||205670000|41.060001373291|1|2022-05-04|15/03/2022||0.14||191350000|41.060001373291|1
2023-07-02 16:28:40|01209|977671|NGVT|2.11B|2110000000|58.16|448901|-8.37|30|2023-10-25|15/09/2023||1.81||538550000|58.159999847412|1|2023-07-26|15/06/2023||1.4||487100000|58.159999847412|1
2023-07-02 16:28:46|01210|1161253|NARI|3.32B|3320000000|58.14|752471|-15.32|18|2023-08-08|15/06/2023||-0.125||116770000|58.139999389648|1|2023-05-03|15/03/2023|-0.04|-0.2263|116170000|110560000|60|1
2023-07-02 16:28:51|01211|7926|TEX|4.06B|4060000000|59.83|916541|114.21|41|2023-11-01|15/09/2023||1.43||1220000000|59.830001831055|1|2023-08-01|15/06/2023||1.67||1270000000|59.830001831055|1
2023-07-02 16:28:57|01212|16638|MMSI|4.81B|4810000000|83.64|268714|52.18|41|2023-10-26|15/09/2023||0.7||303400000|83.639999389648|1|2023-07-27|15/06/2023||0.755||309550000|83.639999389648|1
2023-07-02 16:29:03|01213|942484|BOOT|2.53B|2530000000|84.69|805486|23.58|36|2023-11-01|15/09/2023||0.8468||365200000|84.690002441406|1|2023-08-02|15/06/2023||0.8249||361780000|84.690002441406|1
2023-07-02 16:29:09|01214|21228|FN|4.71B|4710000000|129.88|391870|60.35|40|2023-08-21|15/06/2023||1.8||640410000|129.88000488281|1|2023-05-08|15/03/2023|1.94|1.87|665300000|651350000|93.080001831055|1
2023-07-02 16:29:14|01215|100223|ITCI|6.07B|6070000000|63.31|773919|14.76|36|2023-08-08|15/06/2023||-0.6021||106220000|63.319999694824|1|2023-05-04|15/03/2023|-0.46|-0.61|95300000|91400000|63.25|1
2023-07-02 16:29:20|01216|101868|IBP|3.96B|3960000000|140.16|209347|60.24|37|2023-11-02|15/09/2023||2.14||675900000|140.16000366211|1|2023-08-03|15/06/2023||2.25||655290000|140.16000366211|1
2023-07-02 16:29:27|01217|20656|PSB|6.55B|6550000000|187.44|481267|0.22|37|2022-10-28|15/09/2022||0.9052||111290000|187.44000244141|1|2022-08-02|15/06/2022||0.8965||110600000|187.44000244141|1
2023-07-02 16:29:33|01218|21153|CBT|3.76B|3760000000|66.89|332156|3.43|40|2023-08-07|15/06/2023||1.71||1180000000|66.889999389648|1|2023-05-08|15/03/2023|1.33|1.31|1030000000|1110000000|71.319999694824|1
2023-07-02 16:29:39|01219|15302|AAON|5.14B|5140000000|94.81|313887|70|40|2023-11-02|15/09/2023||0.735||277440000|94.809997558594|1|2023-08-03|15/06/2023||0.65||263470000|94.809997558594|1
2023-07-02 16:29:46|01220|20913|BMI|4.33B|4330000000|147.56|172658|83.1|40|2023-07-20|15/06/2023||0.6425||157080000|147.55999755859|1|2023-04-20|15/03/2023|0.66|0.55|159100000|142670000|120.5|1
2023-07-02 16:29:51|01221|1096076|MNTV|1.42B|1420000000|9.45|2013955|5.12|25|2023-08-03|15/06/2023||-0.07||121830000|9.4499998092651|1|2023-05-04|15/03/2023|-0.16|-0.135|118820000|118950000|9.3800001144409|1
2023-07-02 16:29:57|01222|8243|IGT|6.38B|6380000000|31.89|1574584|65.23|41|2023-08-01|15/06/2023||0.4102||1030000000|31.889999389648|1|2023-05-09|15/03/2023|0.49|0.45|1060000000|1030000000|27.39999961853|1
2023-07-02 16:30:05|01223|17209|HLIO|2.16B|2160000000|66.09|132462|1.96|38|2023-08-07|15/06/2023||0.844||221100000|66.089996337891|1|2023-05-08|15/03/2023|0.72|0.77|213200000|205600000|61.930000305176|1
2023-07-02 16:30:10|01224|41193|APAM|3.14B|3140000000|39.31|839602|9.5|41|2023-10-31|15/09/2023||0.748||248430000|39.310001373291|1|2023-08-01|15/06/2023||0.716||244670000|39.310001373291|1
2023-07-02 16:30:16|01225|24288|WTS|6.13B|6130000000|183.73|113203|47.78|40|2023-08-02|15/06/2023||2.04||525750000|183.72999572754|1|2023-05-03|15/03/2023|1.92|1.64|472000000|473350000|162.5|1
2023-07-02 16:30:23|01226|1025072|MGY|4.43B|4430000000|20.9|1837580|-0.71|26|2023-10-31|15/09/2023||0.5865||327100000|20.89999961853|1|2023-08-01|15/06/2023||0.5313||309400000|20.89999961853|1
2023-07-02 16:30:28|01227|13983|ITRI|3.27B|3270000000|72.1|315097|49.18|40|2023-08-07|15/06/2023||0.2978||514440000|72.099998474121|1|2023-05-04|15/03/2023|0.49|0.11|495000000|464260000|54.020000457764|1
2023-07-02 16:30:34|01228|945652|DOOR|2.27B|2270000000|102.44|125201|30.02|35|2023-08-07|15/06/2023||1.98||725770000|102.44000244141|1|2023-05-08|15/03/2023|1.88|1.59|726000000|688150000|89.720001220703|1
2023-07-02 16:30:39|01229|1159380|ZNTL|1.99B|1990000000|28.21|973817|-2.82|15|2023-08-09|15/06/2023||-1.03||0.00|28.209999084473|1|2023-05-10|15/03/2023|-1.07|-1.02|0.00|0.00|22.809999465942|1
2023-07-02 16:30:45|01230|21194|CALX|3.31B|3310000000|49.91|695044|42.76|41|2023-10-24|15/09/2023||0.3263||259570000|49.909999847412|1|2023-07-25|15/06/2023||0.315||257110000|49.909999847412|1
2023-07-02 16:30:50|01231|16483|LANC|5.53B|5530000000|201.09|144043|53.16|41|2023-11-02|15/09/2023||1.84||471600000|201.08999633789|1|2023-08-24|15/06/2023||1.28||481500000|201.08999633789|1
2023-07-02 16:30:56|01232|41272|SSTK|1.77B|1770000000|48.67|673327|-14.36|36|2023-07-25|15/06/2023||0.97||215410000|48.669998168945|1|2023-04-25|15/03/2023|1.29|1.01|215300000|211450000|67.389999389648|1
2023-07-02 16:31:01|01233|39328|CVLT|3.19B|3190000000|72.62|374550|13.33|41|2023-10-31|15/09/2023||0.6214||193870000|72.620002746582|1|2023-07-25|15/06/2023||0.64||196770000|72.620002746582|1
2023-07-02 16:31:07|01234|958234|LOB|1.16B|1160000000|26.31|268717|-23.32|32|2023-07-19|15/06/2023||0.3277||107520000|26.309999465942|1|2023-04-27|15/03/2023|0.01|0.39|101600000|109710000|22.430000305176|1
2023-07-02 16:31:13|01235|15927|DORM|2.48B|2480000000|78.83|97019|-29.35|41|2023-10-23|15/09/2023||1.49||488940000|78.830001831055|1|2023-07-24|15/06/2023||1.13||497980000|78.830001831055|1
2023-07-02 16:31:19|01236|16769|NUVA|2.18B|2180000000|41.59|798773|-17.25|41|2023-11-01|15/09/2023||0.5384||317590000|41.590000152588|1|2023-08-01|15/06/2023||0.5465||323030000|41.590000152588|1
2023-07-02 16:31:24|01237|16116|FOLD|3.57B|3570000000|12.56|2293742|16.3|40|2023-08-03|15/06/2023||-0.1161||89770000|12.560000419617|1|2023-05-10|15/03/2023|-0.18|-0.14|86300000|83070000|12.189999580383|1
2023-07-02 16:31:28|01238|1131264|KTB|2.36B|2360000000|42.1|463390|28.67|23|2023-11-02|15/09/2023||1.27||624230000|42.099998474121|1|2023-08-03|15/06/2023||0.6639||613950000|42.099998474121|1
2023-07-02 16:31:34|01239|41209|EVTC|2.4B|2400000000|36.83|265334|1.8|41|2023-11-01|15/09/2023||0.6131||155810000|36.830001831055|1|2023-08-01|15/06/2023||0.6501||163150000|36.830001831055|1
2023-07-02 16:31:40|01240|16148|FWRD|2.75B|2750000000|106.11|160682|16.16|41|2023-10-25|15/09/2023||1.47||463950000|106.11000061035|1|2023-07-26|15/06/2023||1.29||453550000|106.11000061035|1
2023-07-02 16:31:46|01241|24305|WWW|1.17B|1170000000|14.69|919471|-26.33|40|2023-08-09|15/06/2023||0.4107||669190000|14.689999580383|1|2023-05-10|15/03/2023|0.09|0.05|599400000|579150000|15.10000038147|1
2023-07-02 16:31:52|01242|16119|FORM|2.64B|2640000000|34.22|426407|-0.47|40|2023-07-26|15/06/2023||0.1256||167440000|34.220001220703|1|2023-05-03|15/03/2023|0.16|0.13|167400000|162550000|27.200000762939|1
2023-07-02 16:31:58|01243|15369|ALGT|2.27B|2270000000|126.28|198554|9.42|41|2023-10-25|15/09/2023||0.7508||583340000|126.2799987793|1|2023-07-26|15/06/2023||3.31||658480000|126.2799987793|1
2023-07-02 16:32:03|01244|1162166|NKLA|989.17M|989170000|1.38|48365941|-70.76|19|2023-11-02|15/09/2023||-0.1742||31860000|1.3799999952316|1|2023-08-02|15/06/2023||-0.2186||14790000|1.3799999952316|1
2023-07-02 16:32:07|01245|1142294|HCAT|703.25M|703250000|12.5|461041|-18.83|20|2023-08-03|15/06/2023||-0.0115||72620000|12.5|1|2023-05-09|15/03/2023|-0.6|-0.04|73870000|71230000|12.159999847412|1
2023-07-02 16:32:13|01246|41321|PTCT|3.02B|3020000000|40.67|868631|-2.82|41|2023-10-26|15/09/2023||-1.08||220260000|40.669998168945|1|2023-07-27|15/06/2023||-1.58||206860000|40.669998168945|1
2023-07-02 16:32:19|01247|21116|AJRD|4.42B|4420000000|54.87|815261|33.28|38|2023-07-24|15/06/2023||0.49||566850000|54.869998931885|1|2023-05-04|15/03/2023|0.43|0.4367|566300000|540350000|56.389999389648|1
2023-07-02 16:32:24|01248|998046|RCM|7.72B|7720000000|18.45|2704989|-16.02|29|2023-10-31|15/09/2023||0.0777||585280000|18.450000762939|1|2023-08-02|15/06/2023||0.059||561600000|18.450000762939|1
2023-07-02 16:32:29|01249|943153|TFIN|1.41B|1410000000|60.72|188241|-5.11|36|2023-10-18|15/09/2023||0.4817||110080000|60.720001220703|1|2023-07-19|15/06/2023||0.4267||106810000|60.720001220703|1
2023-07-02 16:32:35|01250|1056241|AMEH|1.44B|1440000000|31.6|168566|-18.16|26|2023-08-03|15/06/2023||0.25||341970000|31.60000038147|1|2023-05-08|15/03/2023|0.31|0.31|337200000|319820000|34.880001068115|1
2023-07-02 16:32:40|01251|940825|CDNA|457.24M|457240000|8.5|823411|-62.07|37|2023-08-09|15/06/2023||-0.44||64280000|8.5|1|2023-05-10|15/03/2023|-0.11|-0.32|77260000|80700000|8.5299997329712|1
2023-07-02 16:32:45|01252|32534|YELP|2.51B|2510000000|36.41|671865|30.69|40|2023-08-03|15/06/2023||0.1757||324970000|36.409999847412|1|2023-05-04|15/03/2023|-0.01|-0.05|312000000|305740000|27.610000610352|1
2023-07-02 16:32:50|01253|945066|SHAK|3.28B|3280000000|77.72|850388|90.54|35|2023-11-02|15/09/2023||0.0461||276510000|77.720001220703|1|2023-08-03|15/06/2023||0.0993||273990000|77.720001220703|1
2023-07-02 16:32:56|01254|20752|FSS|3.9B|3900000000|64.03|286966|80.52|40|2023-07-27|15/06/2023||0.6243||425270000|64.029998779297|1|2023-05-02|15/03/2023|0.46|0.41|386000000|370610000|51.840000152588|1
2023-07-02 16:33:02|01255|15881|CYTK|3.12B|3120000000|32.62|905991|-20.44|41|2023-11-02|15/09/2023||-1.02||12710000|32.619998931885|1|2023-08-10|15/06/2023||-1.14||5350000|32.619998931885|1
2023-07-02 16:33:07|01256|1089332|CWK|1.86B|1860000000|8.18|2673201|-47.86|23|2023-08-03|15/06/2023||0.188||1650000000|8.1800003051758|1|2023-05-04|15/03/2023|-0.04|0.22|2250000000|1490000000|9.2700004577637|1
2023-07-02 16:33:13|01257|21166|KAI|2.6B|2600000000|222.1|54638|19.72|40|2023-08-01|15/06/2023||2.11||228330000|222.10000610352|1|2023-05-02|15/03/2023|2.4|2.18|230000000|220870000|186.30000305176|1
2023-07-02 16:33:18|01258|21050|AMRC|2.53B|2530000000|48.63|339719|6.02|41|2023-10-31|15/09/2023||0.6709||434030000|48.630001068115|1|2023-07-31|15/06/2023||0.1729||297850000|48.630001068115|1
2023-07-02 16:33:23|01259|15986|EGHT|492.22M|492220000|4.23|1667142|-18.81|40|2023-07-27|15/06/2023||0.1254||187070000|4.2300000190735|1|2023-05-11|15/03/2023|0.11|0.09|184500000|185530000|3.2300000190735|1
2023-07-02 16:33:29|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|98.91|19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1
2023-07-02 16:33:35|01261|39267|ENR|2.4B|2400000000|33.58|496991|15.79|40|2023-08-07|15/06/2023||0.7042||745900000|33.580001831055|1|2023-05-08|15/03/2023|0.64|0.52|684100000|685300000|32.740001678467|1
2023-07-02 16:33:41|01262|1061933|CDLX|214.3M|214300000|6.32|2310212|-71.99|26|2023-08-09|15/06/2023||-0.7275||69160000|6.3200001716614|1|2023-05-04|15/03/2023|-0.25|-0.85|64300000|64070000|8.1499996185303|1
2023-07-02 16:33:46|01263|968968|EDIT|641.14M|641140000|8.23|2288381|-34.63|30|2023-08-09|15/06/2023||-0.7644||3850000|8.2299995422363|1|2023-05-05|15/03/2023|-0.79|-0.79|9900000|3290000|8.7200002670288|1
2023-07-02 16:33:50|01264|1156642|SDGR|3.57B|3570000000|49.92|1249904|79.96|19|2023-08-14|15/06/2023||-0.4569||38480000|49.919998168945|1|2023-05-04|15/03/2023|1.75|1.03|64800000|64900000|29.14999961853|1
2023-07-02 16:33:55|01265|955558|APPF|6.11B|6110000000|172.14|113573|83.62|33|2023-07-31|15/06/2023||-0.255||143760000|172.13999938965|1|2023-04-27|15/03/2023|-0.99|-0.41|136100000|130840000|124.86000061035|1
2023-07-02 16:34:00|01266|1164702|MP|4.06B|4060000000|22.88|2717568|-27.5|15|2023-11-02|15/09/2023||0.138||90240000|22.879999160767|1|2023-08-03|15/06/2023||0.0783||66520000|22.879999160767|1
2023-07-02 16:34:05|01267|15446|THRM|1.87B|1870000000|56.51|144756|-10.12|40|2023-07-27|15/06/2023||0.5144||366950000|56.509998321533|1|2023-04-27|15/03/2023|0.49|0.51|363630000|353800000|56.740001678467|1
2023-07-02 16:34:12|01268|101876|MC|3.3B|3300000000|45.34|951935|14.32|37|2023-11-01|15/09/2023||0.1351||216280000|45.340000152588|1|2023-07-25|15/06/2023||0.0203||195740000|45.340000152588|1
2023-07-02 16:34:18|01269|1082075|DOMO|523.52M|523520000|14.66|558746|-47.72|26|2023-08-25|15/07/2023||-0.105||79740000|14.659999847412|1|2023-05-25|15/04/2023|-0.17|-0.17|79460000|78870000|14.880000114441|1
2023-07-02 16:34:22|01270|1166011|OM|1.08B|1080000000|21.87|445455|39.74|17|2023-08-02|15/06/2023||-0.7517||34790000|21.870000839233|1|2023-05-03|15/03/2023|-0.72|-0.7317|33500000|31750000|19.340000152588|1
2023-07-02 16:34:28|01271|1073204|ZUO|1.51B|1510000000|10.97|960205|20.55|28|2023-08-24|15/07/2023||0.034||108780000|10.970000267029|1|2023-05-24|15/04/2023|0.05|0.0019|103100000|102090000|8.4799995422363|1
2023-07-02 16:34:34|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
2023-07-02 16:34:39|01273|17405|TTGT|873.87M|873870000|31.13|252704|-52.63|40|2023-08-08|15/06/2023||0.4571||57500000|31.129999160767|1|2023-05-09|15/03/2023|0.41|0.35|57100000|57050000|33.369998931885|1
2023-07-02 16:34:45|01274|48679|FSR|1.86B|1860000000|5.64|8046442|-34.04|31|2023-11-01|15/09/2023||-0.1523||642410000|5.6399998664856|1|2023-08-03|15/06/2023||-0.2668||133770000|5.6399998664856|1
2023-07-02 16:34:50|01275|1061934|WHD|3.36B|3360000000|42.32|615362|6.33|27|2023-11-01|15/09/2023||0.7012||294860000|42.319999694824|1|2023-07-26|15/06/2023||0.6684||296560000|42.319999694824|1
2023-07-02 16:34:56|01276|17514|VRTS|1.44B|1440000000|197.47|54589|13.65|41|2023-10-27|15/09/2023||6.15||201870000|197.4700012207|1|2023-07-28|15/06/2023||5.87||197690000|197.4700012207|1
2023-07-02 16:35:02|01277|20930|HAE|4.31B|4310000000|85.14|291025|26.47|40|2023-08-08|15/06/2023||0.7309||289600000|85.139999389648|1|2023-05-11|15/03/2023|0.77|0.7|304000000|290790000|83.099998474121|1
2023-07-02 16:35:10|01278|13935|CNS|2.85B|2850000000|57.99|166664|-10.83|40|2023-07-19|15/06/2023||0.71|||57.990001678467|1|2023-04-19|15/03/2023|0.76|0.72|126100000||61.479999542236|1
2023-07-02 16:35:15|01279|16856|PACB|3.32B|3320000000|13.3|3775195|197.54|39|2023-08-02|15/06/2023||-0.3187||40440000|13.300000190735|1|2023-05-02|15/03/2023|-0.31|-0.33|38900000|34380000|11.310000419617|1
2023-07-02 16:35:21|01280|29671|ZWS|4.69B|4690000000|26.89|1499723|-2.15|41|2023-10-24|15/09/2023||0.265||398080000|26.889999389648|1|2023-07-25|15/06/2023||0.2217||393000000|26.889999389648|1
2023-07-02 16:35:25|01281|15434|RIOT|2.11B|2110000000|11.82|22825942|178.77|28|2023-08-21|15/06/2023||-0.1923||88370000|11.819999694824|1|2023-05-10|15/03/2023|0.04|-0.15|73200000|76790000|11.439999580383|1
2023-07-02 16:35:29|01282|977732|RETA|3.83B|3830000000|101.96|789860|234.95|28|2023-08-07|15/06/2023||-2.68||133330|101.95999908447|1|2023-05-10|15/03/2023|-1.81|-2.41|200000|191430|105.37000274658|1
2023-07-02 16:35:37|01283|21079|MED|993.69M|993690000|92.16|228760|-49.96|40|2023-08-03|15/06/2023||1.44||270240000|92.160003662109|1|2023-05-01|15/03/2023|3.67|3.26|349000000|374300000|91.650001525879|1
2023-07-02 16:35:43|01284|16879|PCRX|1.84B|1840000000|40.07|570756|-30.73|41|2023-11-02|15/09/2023||0.9582||182040000|40.069999694824|1|2023-08-02|15/06/2023||0.8075||177480000|40.069999694824|1
2023-07-02 16:35:49|01285|16956|PRGS|2.52B|2520000000|58.1|364746|29.03|40|2023-09-21|15/08/2023||0.976||170720000|58.099998474121|1|2023-06-29|15/05/2023|1.06|0.9|179200000|169780000|53.599998474121|1
2023-07-02 16:35:53|01286|1153039|VIR|3.29B|3290000000|24.53|823660|-5.18|21|2023-08-03|15/06/2023||-1.21||23060000|24.530000686646|1|2023-05-04|15/03/2023|-1.06|-0.87|63000000|51580000|25.389999389648|1
2023-07-02 16:36:00|01287|48422|XNCR|1.51B|1510000000|24.97|309753|-13.48|38|2023-08-08|15/06/2023||-0.8147||26420000|24.969999313354|1|2023-05-08|15/03/2023|-1.02|-0.66|18900000|27200000|27.420000076294|1
2023-07-02 16:36:05|01288|1127922|PLMR|1.44B|1440000000|58.04|153519|-10.38|23|2023-11-01|15/09/2023||0.7166||328260000|58.040000915527|1|2023-08-02|15/06/2023||0.8317||293150000|58.040000915527|1
2023-07-02 16:36:10|01289|20437|CMP|1.4B|1400000000|34|339851|-0.7|40|2023-08-04|15/06/2023||-0.1067||218500000|34|1|2023-05-09|15/03/2023|-0.46|0.61|411100000|431480000|30.920000076294|1
2023-07-02 16:36:15|01290|1164094|BIGC|742.14M|742140000|9.95|957608|-42.72|17|2023-11-02|15/09/2023||-0.0373||78920000|9.9499998092651|1|2023-08-03|15/06/2023||-0.0919||73360000|9.9499998092651|1
2023-07-02 16:36:20|01291|15545|BECN|5.29B|5290000000|82.98|425749|57.94|41|2023-11-03|15/09/2023||2.23||2470000000|82.980003356934|1|2023-08-03|15/06/2023||2.2||2440000000|82.980003356934|1
2023-07-02 16:36:26|01292|1056451|NMRK|1.45B|1450000000|6.22|922073|-37.61|27|2023-10-27|15/09/2023||0.3175||643430000|6.2199997901917|1|2023-08-03|15/06/2023||0.225||569200000|6.2199997901917|1
2023-07-02 16:36:31|01293|17432|UCTT|1.72B|1720000000|38.46|281864|42.55|40|2023-08-02|15/06/2023||0.2491||443470000|38.459999084473|1|2023-04-26|15/03/2023|0.17|0.49|433300000|483000000|28.309999465942|1
2023-07-02 16:36:36|01294|958250|GBT|4.62B|4620000000|68.49|3824945|108.81|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
2023-07-02 16:36:42|01295|16296|HSKA|1.31B|1310000000|119.99|375105|22.6|39|2023-08-08|15/06/2023||0.41||70770000|119.98999786377|1|2023-05-05|15/03/2023|0.17|0.27|62380000|64200000|116.91000366211|1
2023-07-02 16:36:48|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
2023-07-02 16:36:54|01297|24304|WGO|2.01B|2010000000|66.69|449309|35.77|41|2023-10-18|15/08/2023||1.53||808090000|66.690002441406|1|2023-06-21|15/05/2023|2.13|1.8|900800000|983130000|64.180000305176|1
2023-07-02 16:37:00|01298|103921|TSE|445.3M|445300000|12.67|442912|-67.32|37|2023-11-02|15/09/2023||0.0105||1110000000|12.670000076294|1|2023-08-07|15/06/2023||-0.3432||1090000000|12.670000076294|1
2023-07-02 16:37:05|01299|1167600|SKIN|1.11B|1110000000|8.37|1745322|-34.97|13|2023-08-08|15/06/2023||0.0531||116700000|8.3699998855591|1|2023-05-10|15/03/2023|-0.17|-0.03|86300000|90690000|11|1
2023-07-02 16:37:11|01300|16926|PLXS|2.72B|2720000000|98.24|137840|25.96|40|2023-07-19|15/06/2023||1.36||1080000000|98.23999786377|1|2023-04-26|15/03/2023|1.45|1.15|1070000000|1050000000|88.480003356934|1
2023-07-02 16:37:17|01301|942665|OCGN|139.27M|139270000|0.543|7554022|-77.56|34|2023-08-04|15/06/2023||-0.076||0.00|0.54299998283386|1|2023-05-05|15/03/2023|-0.07|-0.11|0.00|800000|0.69499999284744|1
2023-07-02 16:37:23|01302|16427|JJSF|3.05B|3050000000|158.36|66206|12.11|40|2023-07-31|15/06/2023||1.52||442410000|158.36000061035|1|2023-05-01|15/03/2023|0.43|0.47|337900000|332950000|153.19999694824|1
2023-07-02 16:37:29|01303|15314|ACAD|3.89B|3890000000|23.95|1285729|66.67|40|2023-08-02|15/06/2023||-0.1917||138260000|23.950000762939|1|2023-05-08|15/03/2023|-0.27|-0.21|118460000|119990000|21.930000305176|1
2023-07-02 16:37:35|01304|15947|DVAX|1.66B|1660000000|12.92|1358382|-0.31|38|2023-08-09|15/06/2023||-0.096||46300000|12.920000076294|1|2023-05-02|15/03/2023|-0.19|-0.14|46920000|38580000|10.520000457764|1
2023-07-02 16:37:40|01305|20891|OMI|1.45B|1450000000|19.04|766379|-41.2|40|2023-08-02|15/06/2023||0.1999||2490000000|19.040000915527|1|2023-05-05|15/03/2023|0.05|-0.09|2500000000|2370000000|13.550000190735|1
2023-07-02 16:37:46|01306|8939|SPWR|1.71B|1710000000|9.8|4803534|-37.38|41|2023-11-01|15/09/2023||0.1526||557510000|9.8000001907349|1|2023-08-01|15/06/2023||0.049||489210000|9.8000001907349|1
2023-07-02 16:37:52|01307|15477|VCEL|1.79B|1790000000|37.57|303075|45.51|39|2023-08-08|15/06/2023||-0.1523||42140000|37.569999694824|1|2023-05-10|15/03/2023|-0.16|-0.15|41010000|37880000|32.840000152588|1
2023-07-02 16:37:58|01308|16390|IRBT|1.25B|1250000000|45.25|529153|20.96|40|2023-07-25|15/06/2023||-1.57||214830000|45.25|1|2023-05-09|15/03/2023|-1.67|-1.32|160290000|237090000|38.099998474121|1
2023-07-02 16:38:03|01309|21237|SPXC|3.87B|3870000000|84.97|252418|59|41|2023-11-02|15/09/2023||0.9049||410570000|84.970001220703|1|2023-08-03|15/06/2023||0.8356||393110000|84.970001220703|1
2023-07-02 16:38:08|01310|15680|CDXS|186.95M|186950000|2.8|918479|-74.26|40|2023-08-09|15/06/2023||-0.23||18130000|2.7999999523163|1|2023-05-04|15/03/2023|-0.34|-0.3|12980000|14090000|4.0900001525879|1
2023-07-02 16:38:14|01311|20423|SXT|3B|3000000000|71.13|129074|-11.56|41|2023-10-20|15/09/2023||0.895||381620000|71.129997253418|1|2023-07-21|15/06/2023||0.905||389650000|71.129997253418|1
2023-07-02 16:38:18|01312|992765|IRTC|3.18B|3180000000|104.32|370462|-7.06|29|2023-10-31|15/09/2023||-0.6422||121650000|104.31999969482|1|2023-08-02|15/06/2023||-0.7495||120520000|104.31999969482|1
2023-07-02 16:38:24|01313|39279|CHRD|6.39B|6390000000|153.8|446318|40.71|41|2023-11-01|15/09/2023||5.58||822520000|153.80000305176|1|2023-08-02|15/06/2023||4.79||744030000|153.80000305176|1
2023-07-02 16:38:30|01314|13859|OI|3.31B|3310000000|21.33|995047|49.68|42|2023-10-23|15/09/2023||0.6445||1780000000|21.329999923706|1|2023-08-01|15/06/2023||0.8373||1870000000|21.329999923706|1
2023-07-02 16:38:37|01315|17021|RAVN|2.09B|2090000000|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1
2023-07-02 16:38:43|01316|958821|CSWI|2.58B|2580000000|166.19|50080|58.52|32|2023-08-09|15/06/2023||1.8||213700000|166.19000244141|1|2023-05-25|15/03/2023|1.74|1.44|195690000|189200000|133.50999450684|1
2023-07-02 16:38:49|01317|20231|EVRI|1.29B|1290000000|14.46|885234|-13.36|39|2023-08-08|15/06/2023||0.2436||207660000|14.460000038147|1|2023-05-10|15/03/2023|0.43|0.22|200500000|191510000|15.029999732971|1
2023-07-02 16:38:55|01318|955547|GKOS|3.43B|3430000000|71.21|444946|49.41|33|2023-08-03|15/06/2023||-0.5559||74730000|71.209999084473|1|2023-05-03|15/03/2023|-0.59|-0.58|73900000|67730000|45.439998626709|1
2023-07-02 16:39:00|01319|1054959|SFIX|438M|438000000|3.85|3271966|-21.43|26|2023-10-03|15/07/2023||-0.2243||370980000|3.8499999046326|1|2023-06-06|15/04/2023|-0.19|-0.31|394900000|388740000|3.4349999427795|1
2023-07-02 16:39:06|01320|1165399|KYMR|1.26B|1260000000|22.99|542802|8.96|15|2023-08-04|15/06/2023||-0.64||13520000|22.989999771118|1|2023-05-04|15/03/2023|-0.7|-0.6836|9500000|14150000|30.89999961853|1
2023-07-02 16:39:12|01321|41317|NSTG|191.7M|191700000|4.05|1127464|-69.2|37|2023-08-02|15/06/2023||-0.7066||40170000|4.0500001907349|1|2023-05-03|15/03/2023|-0.88|-0.73|35800000|33130000|9.3900003433228|1
2023-07-02 16:39:17|01322|1163040|ACCD|1.02B|1020000000|13.47|677898|41.34|18|2023-10-06|15/08/2023||-0.588||93220000|13.470000267029|1|2023-06-29|15/05/2023|-0.52|-0.62|93200000|90270000|12.609999656677|1
2023-07-02 16:39:22|01323|16066|FCEL|878.6M|878600000|2.16|12967865|-42.86|41|2023-09-07|15/07/2023||-0.0786||27680000|2.1600000858307|1|2023-06-08|15/04/2023|-0.09|-0.08|38300000|25490000|2.3800001144409|1
2023-07-02 16:39:27|01324|15502|AVAV|2.66B|2660000000|102.28|255209|19.05|40|2023-09-06|15/07/2023||0.2167||124970000|102.2799987793|1|2023-06-27|15/04/2023|0.99|1.02|186000000|164970000|90.26000213623|1
2023-07-02 16:39:32|01325|1123967|SILK|1.26B|1260000000|32.49|562539|-16.56|22|2023-07-26|15/06/2023||-0.3922||43100000|32.490001678467|1|2023-05-09|15/03/2023|-0.43|-0.41|40130000|40710000|42.950000762939|1
2023-07-02 16:39:37|01326|1054802|APLS|10.61B|10610000000|91.1|1725502|100.53|26|2023-08-07|15/06/2023||-1.37||63240000|91.099998474121|1|2023-05-04|15/03/2023|1.56|1.66|44840000|26100000|85.019996643066|1
2023-07-02 16:39:41|01327|999054|VRRM|2.97B|2970000000|19.72|1277271|27.31|25|2023-08-09|15/06/2023||0.2733||197950000|19.719999313354|1|2023-05-04|15/03/2023|0.26|0.21|191900000|183420000|16.549999237061|1
2023-07-02 16:39:47|01328|1054803|BAND|349.7M|349700000|13.68|417276|-30.59|27|2023-10-31|15/09/2023||0.2906||147700000|13.680000305176|1|2023-08-02|15/06/2023||0.042||140870000|13.680000305176|1
2023-07-02 16:39:52|01329|1152337|SWTX|1.64B|1640000000|26.22|690262|-1.13|21|2023-11-02|15/09/2023||-1.27||2290000|26.219999313354|1|2023-08-03|15/06/2023||-1.3||0.00|26.219999313354|1
2023-07-02 16:39:58|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
2023-07-02 16:40:03|01331|20687|DY|3.33B|3330000000|113.65|376098|20.8|40|2023-08-23|15/07/2023||1.7||1030000000|113.65000152588|1|2023-05-24|15/04/2023|1.73|0.69|1050000000|939220000|100.36000061035|1
2023-07-02 16:40:08|01332|1073228|EAF|1.29B|1290000000|5.04|1432477|-30.1|27|2023-11-03|15/09/2023||0.0192||211000000|5.039999961853|1|2023-08-04|15/06/2023||-0.0147||176000000|5.039999961853|1
2023-07-02 16:40:14|01333|31171|BLMN|2.35B|2350000000|26.89|1608191|57.53|41|2023-10-31|15/09/2023||0.4544||1090000000|26.889999389648|1|2023-07-28|15/06/2023||0.6543||1150000000|26.889999389648|1
2023-07-02 16:40:19|01334|20442|EAT|1.62B|1620000000|36.6|1010169|62.09|37|2023-11-01|15/09/2023||0.0813||998700000|36.599998474121|1|2023-08-16|15/06/2023||1.32||1080000000|36.599998474121|1
2023-07-02 16:40:23|01335|1166013|STEP|2.79B|2790000000|24.81|287543|-7.36|17|2023-08-04|15/06/2023||0.2826||151170000|24.809999465942|1|2023-05-24|15/03/2023|0.24|0.28|152940000|145360000|22.280000686646|1
2023-07-02 16:40:29|01336|15775|COKE|5.96B|5960000000|636.02|37546|10.6|40|2023-08-08|15/06/2023|||||636.02001953125|1|2023-05-03|15/03/2023|12.57||1570000000||593.82000732422|1
2023-07-02 16:40:33|01337|1163891|BFLY|469.04M|469040000|2.3|3145090|-23.08|14|2023-08-07|15/06/2023||-0.1617||17980000|2.2999999523163|1|2023-05-11|15/03/2023|-0.17|-0.19|15500000|15770000|2.2300000190735|1
2023-07-02 16:40:38|01338|17377|TREE|285.46M|285460000|22.11|307807|-52.02|41|2023-11-02|15/09/2023||-0.0991||195980000|22.110000610352|1|2023-07-27|15/06/2023||-0.3973||193470000|22.110000610352|1
2023-07-02 16:40:44|01339|15634|CAKE|1.78B|1780000000|34.58|1004053|24.79|41|2023-11-01|15/09/2023||0.5101||858030000|34.580001831055|1|2023-07-26|15/06/2023||0.8314||882530000|34.580001831055|1
2023-07-02 16:40:50|01340|16396|IRWD|1.65B|1650000000|10.64|2403449|-7.72|40|2023-08-03|15/06/2023||0.25||103290000|10.640000343323|1|2023-05-04|15/03/2023|0.25|0.26|104060000|100300000|10.510000228882|1
2023-07-02 16:40:56|01341|15324|ACLS|6B|6000000000|183.33|526144|282.34|40|2023-08-02|15/06/2023||1.51||256680000|183.33000183105|1|2023-05-03|15/03/2023|1.43|1.3|254000000|240480000|121.73000335693|1
2023-07-02 16:41:03|01342|20968|HI|3.57B|3570000000|51.28|320065|23.98|40|2023-08-02|15/06/2023||0.92||726960000|51.279998779297|1|2023-05-08|15/03/2023|0.74|0.71|691000000|674090000|46.979999542236|1
2023-07-02 16:41:09|01343|41238|SEAS|3.58B|3580000000|56.01|850635|20.87|40|2023-08-08|15/06/2023||1.84||527130000|56.009998321533|1|2023-05-09|15/03/2023|-0.26|-0.16|293300000|281400000|56.430000305176|1
2023-07-02 16:41:14|01344|100211|TWOU|324.09M|324090000|4.03|1167786|-67.1|37|2023-08-03|15/06/2023||0.0092||234540000|4.0300002098083|1|2023-04-26|15/03/2023|-0.1|-0.07|238500000|238540000|4.9299998283386|1
2023-07-02 16:41:19|01345|20625|CPE|2.17B|2170000000|35.07|1484806|-10.7|41|2023-11-01|15/09/2023||2.31||592480000|35.069999694824|1|2023-08-02|15/06/2023||2.14||568800000|35.069999694824|1
2023-07-02 16:41:25|01346|1161147|SLQT|324.98M|324980000|1.95|1542294|-21.37|16|2023-09-13|15/06/2023||-0.2338||192070000|1.9500000476837|1|2023-05-10|15/03/2023|0.06|-0.126|299400000|260690000|1.4400000572205|1
2023-07-02 16:41:30|01347|1163278|RLAY|1.53B|1530000000|12.56|1720102|-30.57|16|2023-08-10|15/06/2023||-0.7956||681110|12.560000419617|1|2023-05-04|15/03/2023|-0.78|-0.6912|226000|128000|11.210000038147|1
2023-07-02 16:41:37|01348|16864|PATK|1.79B|1790000000|80|144722|50.49|41|2023-10-26|15/09/2023||2.07||987310000|80|1|2023-07-27|15/06/2023||1.91||988560000|80|1
2023-07-02 16:41:43|01349|17403|TTEC|1.6B|1600000000|33.84|163103|-50.37|40|2023-08-01|15/06/2023||0.4971||599810000|33.840000152588|1|2023-05-03|15/03/2023|0.78|0.46|633300000|598520000|32.540000915527|1
2023-07-02 16:41:49|01350|16950|CDMO|876.33M|876330000|13.97|549495|-8.87|42|2023-09-05|15/07/2023||0.035||44010000|13.970000267029|1|2023-06-21|15/04/2023|0.0505|0.01|39800000|38910000|16.030000686646|1
2023-07-02 16:41:55|01351|942357|BSIG|868.67M|868670000|20.95|158884|15.62|36|2023-11-02|15/09/2023||0.355||97400000|20.950000762939|1|2023-07-27|15/06/2023||0.295||94400000|20.950000762939|1
2023-07-02 16:42:02|01352|15782|CORT|2.26B|2260000000|22.25|719520|-12.54|41|2023-11-02|15/09/2023||0.1783||112410000|22.25|1|2023-07-27|15/06/2023||0.16||109440000|22.25|1
2023-07-02 16:42:08|01353|39287|DAN|2.45B|2450000000|17|1578854|18.3|41|2023-11-01|15/09/2023||0.1596||2660000000|17|1|2023-07-28|15/06/2023||0.1542||2690000000|17|1
2023-07-02 16:42:13|01354|20391|AWR|3.22B|3220000000|87|181678|3.96|41|2023-10-30|15/09/2023||0.91||152000000|87|1|2023-07-31|15/06/2023||0.7944||128000000|87|1
2023-07-02 16:42:23|01355|1165970|FROG|2.82B|2820000000|27.7|871806|26.25|18|2023-11-02|15/09/2023||0.0433||87430000|27.700000762939|1|2023-08-03|15/06/2023||0.0508||82960000|27.700000762939|1
2023-07-02 16:42:28|01356|48425|SRNEQ|194.65M|194650000|0.358|1790831|-83.35|35|2023-08-10|15/06/2023||-0.15||22600000|0.358000010252|1|2023-05-15|15/03/2023|-0.26|-0.16|16250000|20000000|0.20299999415874|1
2023-07-02 16:42:34|01357|20464|SBH|1.33B|1330000000|12.35|1511729|1.81|40|2023-08-03|15/06/2023||0.486||944170000|12.35000038147|1|2023-05-04|15/03/2023|0.41|0.37|919000000|888760000|13.859999656677|1
2023-07-02 16:42:39|01358|34151|NG|1.32B|1320000000|3.99|1258543|-18.4|37|2023-10-03|15/08/2023||-0.02|||3.9900000095367|1|2023-06-27|15/05/2023|-0.04|-0.02|||4.6100001335144|1
2023-07-02 16:42:44|01359|1166558|CCCC|134.93M|134930000|2.75|657772|-65.75|15|2023-08-09|15/06/2023||-0.6868||6440000|2.75|1|2023-05-04|15/03/2023|-0.71|-0.7474|3760000|5460000|3.1400001049042|1
2023-07-02 16:42:49|01360|1153166|BRP|2.89B|2890000000|24.78|395947|-0.92|21|2023-08-08|15/06/2023||0.2646||288940000|24.780000686646|1|2023-05-09|15/03/2023|0.42|0.4|330400000|310770000|23.780000686646|1
2023-07-02 16:42:56|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
2023-07-02 16:43:00|01362|1096139|RVLV|1.2B|1200000000|16.4|1383160|-37.78|23|2023-11-01|15/09/2023||0.1623||273300000|16.39999961853|1|2023-08-02|15/06/2023||0.0756||278220000|16.39999961853|1
2023-07-02 16:43:05|01363|1169350|SANA|1.14B|1140000000|5.96|1480727|-8.45|15|2023-08-03|15/06/2023||-0.4227||0.00|5.960000038147|1|2023-05-08|15/03/2023|-0.43|-0.47|0.00||5.6999998092651|1
2023-07-02 16:43:10|01364|39268|CNK|1.96B|1960000000|16.5|2361377|9.78|41|2023-11-03|15/09/2023||0.2212||732680000|16.5|1|2023-08-04|15/06/2023||0.4895||843710000|16.5|1
2023-07-02 16:43:16|01365|52660|OPRX|244.75M|244750000|14.29|126703|-48.65|36|2023-08-08|15/06/2023||-0.0214||14800000|14.289999961853|1|2023-05-10|15/03/2023|-0.09|-0.07|13000000|12360000|14.390000343323|1
2023-07-02 16:43:22|01366|16382|IPAR|4.33B|4330000000|135.23|134803|83.66|40|2023-08-08|15/06/2023||0.8125||281820000|135.22999572754|1|2023-05-08|15/03/2023|1.68|1.37|311700000|276250000|152.66000366211|1
2023-07-02 16:43:31|01367|958819|PJT|2.79B|2790000000|69.64|206217|-0.49|32|2023-08-01|15/06/2023||0.6393||238400000|69.639999389648|1|2023-05-02|15/03/2023|0.54|0.73|200000000|216010000|69.830001831055|1
2023-07-02 16:43:37|01368|16984|SAVA|1.02B|1020000000|24.52|639042|-7.51|41|2023-10-31|15/09/2023||-0.61||0.00|24.520000457764|1|2023-08-15|15/06/2023||-0.6||0.00|24.520000457764|1
2023-07-02 16:43:43|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
2023-07-02 16:43:49|01370|1165415|CERE|4.99B|4990000000|31.79|549819|20.33|14|2023-08-09|15/06/2023||-0.6644||0.00|31.790000915527|1|2023-05-03|15/03/2023|-0.67|-0.6664|0.00|0.00|30.895000457764|1
2023-07-02 16:43:53|01371|1163684|PRCH|134.99M|134990000|1.38|1629260|-48.89|16|2023-08-14|15/06/2023||-0.3883||88090000|1.3799999952316|1|2023-05-10|15/03/2023|-0.41|-0.35|87400000|70140000|0.9225999712944|1
2023-07-02 16:44:00|01372|15819|CRVL|3.32B|3320000000|193.5|40127|27.88|40|2023-08-01|15/06/2023|||||193.5|1|2023-05-25|15/03/2023|1.04||185440000||199.77000427246|1
2023-07-02 16:44:05|01373|991166|CWH|2.54B|2540000000|30.1|1050783|37.38|29|2023-10-31|15/09/2023||0.6555||1800000000|30.10000038147|1|2023-08-01|15/06/2023||0.78||1990000000|30.10000038147|1
2023-07-02 16:44:11|01374|21074|JOE|2.82B|2820000000|48.34|167042|20.61|40|2023-07-26|15/06/2023|||||48.340000152588|1|2023-04-26|15/03/2023|0.18||73000000||40.180000305176|1
2023-07-02 16:44:16|01375|1163356|MEG|1.27B|1270000000|42.12|212969|25.36|16|2023-08-08|15/06/2023||-0.2129||142710000|42.119998931885|1|2023-05-09|15/03/2023|-0.02|-0.3|131400000|136310000|30.329999923706|1
2023-07-02 16:44:21|01376|15855|CVCO|2.56B|2560000000|295|63008|46.21|37|2023-08-03|15/06/2023||5.73||537900000|295|1|2023-05-18|15/03/2023|5.39|5.37|476000000|517020000|293.45999145508|1
2023-07-02 16:44:26|01377|989523|ELF|6.15B|6150000000|114.23|1012798|273.06|29|2023-11-02|15/09/2023||0.4253||164060000|114.23000335693|1|2023-08-03|15/06/2023||0.5608||183710000|114.23000335693|1
2023-07-02 16:44:32|01378|1055909|QTRX|843.57M|843570000|22.55|350591|34.31|26|2023-08-08|15/06/2023||-0.3795||26100000|22.549999237061|1|2023-05-09|15/03/2023|-0.16|-0.37|28500000|25400000|17.290000915527|1
2023-07-02 16:44:37|01379|13087|URBN|3.07B|3070000000|33.13|1795708|73.82|41|2023-08-22|15/07/2023||0.7929||1220000000|33.130001068115|1|2023-05-23|15/04/2023|0.56|0.36|1110000000|1090000000|27.040000915527|1
2023-07-02 16:44:43|01380|1057240|AVYAQ|868.47K|868470|0.01|8653716|-99.52|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
2023-07-02 16:44:49|01381|15736|CLDX|1.6B|1600000000|33.93|592436|49.47|40|2023-08-09|15/06/2023||-0.632||410000|33.930000305176|1|2023-05-04|15/03/2023|-0.62|-0.622|967000|410000|31.459999084473|1
2023-07-02 16:44:55|01382|20773|PAR|902.48M|902480000|32.93|207610|-13.52|40|2023-08-08|15/06/2023||-0.4352||98890000|32.930000305176|1|2023-05-10|15/03/2023|-0.46|-0.43|100440000|90200000|29.760000228882|1
2023-07-02 16:45:00|01383|1096055|EB|954.94M|954940000|9.55|1601507|-8.52|25|2023-08-10|15/06/2023||-0.14||79780000|9.5500001907349|1|2023-05-09|15/03/2023|-0.13|-0.14|77900000|74180000|6.4699997901917|1
2023-07-02 16:45:06|01384|17506|CMPR|1.57B|1570000000|59.48|137622|50.93|40|2023-07-26|15/06/2023||-0.04||793300000|59.479999542236|1|2023-04-26|15/03/2023|-1.88|-1.17|742160000|686300000|43.700000762939|1
2023-07-02 16:45:11|01385|962482|SENS|366.19M|366190000|0.763|6547321|-25.19|30|2023-08-09|15/06/2023||-0.0346||4580000|0.76300001144409|1|2023-05-09|15/03/2023|0.00|-0.03|4140000|3370000|0.67110002040863|1
2023-07-02 16:45:16|01386|1167501|BALY|718.05M|718050000|15.55|269102|-23.06|17|2023-11-02|15/09/2023||0.1824||658920000|15.539999961853|1|2023-08-15|15/06/2023||-0.0897||611360000|15.539999961853|1
2023-07-02 16:45:22|01387|39343|PRTA|3.6B|3600000000|68.28|456476|144.82|38|2023-08-08|15/06/2023||-0.9596||5090000|68.279998779297|1|2023-05-04|15/03/2023|-0.89|-0.8706|2170000|8600000|67.059997558594|1
2023-07-02 16:45:28|01388|1165972|SUMO|1.49B|1490000000|12.04|2550022|56.98|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
2023-07-02 16:45:34|01389|24353|TNC|1.5B|1500000000|81.11|82834|36.76|41|2023-11-01|15/09/2023||1.04||279530000|81.110000610352|1|2023-08-02|15/06/2023||1.15||291630000|81.110000610352|1
2023-07-02 16:45:40|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
2023-07-02 16:45:46|01391|20878|KOS|2.76B|2760000000|5.99|5098839|-3.7|40|2023-08-07|15/06/2023||0.0925||296220000|5.9899997711182|1|2023-05-09|15/03/2023|0.16|0.2|393870000|414090000|6.3400001525879|1
2023-07-02 16:45:52|01392|100232|MBUU|1.24B|1240000000|58.66|143242|10.62|38|2023-09-07|15/06/2023||2.31||328890000|58.659999847412|1|2023-05-03|15/03/2023|2.59|2.34|375100000|343180000|56.599998474121|1
2023-07-02 16:45:58|01393|16255|HEES|1.64B|1640000000|45.75|251110|57.16|40|2023-07-27|15/06/2023||0.9488||342790000|45.75|1|2023-04-27|15/03/2023|0.71|0.63|322480000|307160000|41.360000610352|1
2023-07-02 16:46:05|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
2023-07-02 16:46:12|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
2023-07-02 16:46:17|01396|6404|SHYF|770.23M|770230000|22.06|235113|18.09|41|2023-11-02|15/09/2023||0.4778||296090000|22.059999465942|1|2023-08-03|15/06/2023||0.2699||256600000|22.059999465942|1
2023-07-02 16:46:23|01397|39249|CYH|577.22M|577220000|4.4|1760658|9.18|40|2023-07-26|15/06/2023||-0.2304||3040000000|4.4000000953674|1|2023-05-01|15/03/2023|-0.43|-0.18|3110000000|3090000000|6.3400001525879|1
2023-07-02 16:46:29|01398|8950|LNN|1.31B|1310000000|119.34|100841|-14.1|41|2023-10-19|15/08/2023||1.3||175910000|119.33999633789|1|2023-06-29|15/05/2023|1.53|2.14|164550000|206340000|124.7200012207|1
2023-07-02 16:46:34|01399|1096506|BNGO|187.14M|187140000|0.61|9720140|-54.48|24|2023-08-03|15/06/2023||-0.105||8310000|0.61000001430511|1|2023-05-09|15/03/2023|-0.1091|-0.1|7400000|7220000|0.72649997472763|1
2023-07-02 16:46:40|01400|17037|RDNT|2.19B|2190000000|32.62|508039|83.98|40|2023-08-10|15/06/2023||0.0525||389240000|32.619998931885|1|2023-05-09|15/03/2023|-0.08|-0.08|390600000|374580000|28.75|1
2023-07-02 16:46:45|01401|16661|TELL|793.56M|793560000|1.41|10377775|-52.84|30|2023-11-01|15/09/2023||-0.0337||58180000|1.4099999666214|1|2023-08-02|15/06/2023||-0.0355||52750000|1.4099999666214|1
2023-07-02 16:46:50|01402|1006460|YEXT|1.4B|1400000000|11.31|1880286|135.62|27|2023-09-07|15/07/2023||0.0625||102000000|11.310000419617|1|2023-06-06|15/04/2023|0.09|0.05|99500000|98550000|9.2299995422363|1
2023-07-02 16:46:57|01403|21129|MTOR|2.59B|2590000000|36.5|1164427|0.61|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
2023-07-02 16:47:03|01404|20987|DIN|908.97M|908970000|58.03|262977|-14.02|41|2023-11-01|15/09/2023||1.43||207930000|58.029998779297|1|2023-08-02|15/06/2023||1.59||212390000|58.029998779297|1
2023-07-02 16:47:07|01405|986249|PTGX|1.58B|1580000000|27.62|1104408|251.4|28|2023-08-09|15/06/2023||-0.68||0.00|27.620000839233|1|2023-05-04|15/03/2023|-0.67|-0.7262|0.00|2000000|24.450000762939|1
2023-07-02 16:47:12|01406|16364|INFN|1.09B|1090000000|4.83|2725844|-11.05|40|2023-08-09|15/06/2023||0.0156||400570000|4.8299999237061|1|2023-05-03|15/03/2023|0.02|-0.02|392100000|381400000|5.8699998855591|1
2023-07-02 16:47:17|01407|945661|NVTA|294.56M|294560000|1.13|7371671|-55.51|34|2023-08-08|15/06/2023||-0.3764||119690000|1.1299999952316|1|2023-05-09|15/03/2023|-0.37|-0.4|117360000|117040000|1.6299999952316|1
2023-07-02 16:47:23|01408|17467|USPH|1.79B|1790000000|121.39|113614|8.09|40|2023-08-03|15/06/2023||0.75||151270000|121.38999938965|1|2023-05-03|15/03/2023|0.59|0.5459|148510000|140840000|103.7799987793|1
2023-07-02 16:47:30|01409|15830|CSII|843.96M|843960000|20|959049|37.27|40|2023-08-02|15/06/2023||-0.1028||70440000|20|1|2023-05-03|15/03/2023||-0.123||64690000|20|1
2023-07-02 16:47:36|01410|1142327|XPEL|2.33B|2330000000|84.22|128111|85.88|21|2023-08-08|15/06/2023||0.5433||99870000|84.220001220703|1|2023-05-09|15/03/2023|0.41|0.44|85800000|87700000|70.379997253418|1
2023-07-02 16:47:42|01411|15774|COHU|1.98B|1980000000|41.56|226861|67.24|40|2023-08-03|15/06/2023||0.4294||165810000|41.560001373291|1|2023-05-04|15/03/2023|0.56|0.54|179400000|178300000|34.020000457764|1
2023-07-02 16:47:47|01412|16100|FIZZ|4.51B|4510000000|48.35|162972|-2.28|34|2023-09-07|15/07/2023||0.5197||334020000|48.349998474121|1|2023-06-28|15/04/2023|0.39|0.38|287000000|291300000|49.259998321533|1
2023-07-02 16:47:52|01413|20952|ALG|2.21B|2210000000|183.91|54760|55.22|39|2023-08-02|15/06/2023||2.79||426430000|183.91000366211|1|2023-05-04|15/03/2023|2.79|2.12|411770000|390050000|177.36999511719|1
2023-07-02 16:47:58|01414|8307|UIS|271.69M|271690000|3.98|748736|-67.95|40|2023-08-01|15/06/2023||-0.1533||463170000|3.9800000190735|1|2023-05-02|15/03/2023|0.51|0.04|516400000|483700000|3.25|1
2023-07-02 16:48:04|01415|958829|SGRY|5.65B|5650000000|44.99|670905|43.83|33|2023-10-31|15/09/2023||0.1191||672260000|44.990001678467|1|2023-08-02|15/06/2023||0.0839||671370000|44.990001678467|1
2023-07-02 16:48:10|01416|16454|KFRC|1.22B|1220000000|62.66|168076|0.93|40|2023-08-02|15/06/2023||0.9644||395800000|62.659999847412|1|2023-05-08|15/03/2023|0.82|0.82|406000000|411560000|56.119998931885|1
2023-07-02 16:48:16|01417|985958|PI|2.39B|2390000000|89.65|680262|64.1|30|2023-10-31|15/09/2023||0.4394||92450000|89.650001525879|1|2023-08-01|15/06/2023||0.3976||88290000|89.650001525879|1
2023-07-02 16:48:21|01418|103928|CCS|2.45B|2450000000|76.62|236419|60.7|36|2023-07-26|15/06/2023||0.96||709730000|76.620002746582|1|2023-04-26|15/03/2023|1.04|0.68|752990000|595090000|66.209999084473|1
2023-07-02 16:48:27|01419|100173|BLFS|961.06M|961060000|22.1|305149|50.96|37|2023-08-10|15/06/2023||-0.1967||44520000|22.10000038147|1|2023-05-10|15/03/2023|-0.32|-0.21|37700000|42920000|18.799999237061|1
2023-07-02 16:48:33|01420|16647|MNRO|1.28B|1280000000|40.63|287450|-7.36|41|2023-10-26|15/09/2023||0.4633||340210000|40.630001068115|1|2023-07-27|15/06/2023||0.3933||335840000|40.630001068115|1
2023-07-02 16:48:37|01421|1167746|HYFM|35.48M|35480000|0.782|541697|-77.53|16|2023-08-09|15/06/2023||-0.2085||65320000|0.78200000524521|1|2023-05-10|15/03/2023|-0.37|-0.28|62200000|66070000|1.2699999809265|1
2023-07-02 16:48:44|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
2023-07-02 16:48:49|01423|1121154|ALEC|500.94M|500940000|6.01|517353|-45.46|24|2023-08-15|15/06/2023||-0.8182||4320000|6.0100002288818|1|2023-05-04|15/03/2023|-0.55|-0.7586|16550000|7710000|6.5599999427795|1
2023-07-02 16:48:55|01424|8296|EPAC|1.51B|1510000000|27|270181|45.16|41|2023-09-27|15/08/2023||0.42||154500000|27|1|2023-06-21|15/05/2023|0.39|0.3|156300000|154500000|27.479999542236|1
2023-07-02 16:49:00|01425|20599|RGR|937.82M|937820000|52.96|109381|-9.91|40|2023-08-02|15/06/2023||0.97||131720000|52.959999084473|1|2023-05-03|15/03/2023|0.81|1.09|149500000|145470000|57.459999084473|1
2023-07-02 16:49:05|01426|8002|ATI|5.69B|5690000000|44.23|1105929|98.07|41|2023-10-26|15/09/2023||0.5994||1090000000|44.229999542236|1|2023-08-02|15/06/2023||0.5436||1040000000|44.229999542236|1
2023-07-02 16:49:11|01427|16687|MVIS|808.47M|808470000|4.58|5687192|15.95|41|2023-10-26|15/09/2023||-0.11||3500000|4.5799999237061|1|2023-08-02|15/06/2023||-0.11||1000000|4.5799999237061|1
2023-07-02 16:49:16|01428|16691|MYRG|2.31B|2310000000|138.34|116999|60.39|41|2023-11-01|15/09/2023||1.44||850510000|138.33999633789|1|2023-08-02|15/06/2023||1.28||781780000|138.33999633789|1
2023-07-02 16:49:21|01429|985959|TPIC|440.52M|440520000|10.37|972992|-16.57|28|2023-08-09|15/06/2023||-0.5837||406500000|10.369999885559|1|2023-05-03|15/03/2023|-0.88|-0.48|404000000|378450000|10.85000038147|1
2023-07-02 16:49:27|01430|16696|ONTO|5.7B|5700000000|116.47|297999|86.83|40|2023-08-08|15/06/2023||0.8364||200600000|116.4700012207|1|2023-05-04|15/03/2023|0.92|0.89|199000000|200000000|83.120002746582|1
2023-07-02 16:49:32|01431|24298|USNA|1.22B|1220000000|63.04|66890|-15.95|40|2023-07-25|15/06/2023||0.7709||237500000|63.040000915527|1|2023-04-25|15/03/2023|0.95|0.88|248000000|245600000|64.730003356934|1
2023-07-02 16:49:37|01432|6508|EXTR|3.36B|3360000000|26.05|1903126|191.06|41|2023-11-01|15/09/2023||0.3142||341920000|26.049999237061|1|2023-08-09|15/06/2023||0.3092||343370000|26.049999237061|1
2023-07-02 16:49:43|01433|942668|JYNT|198.16M|198160000|13.5|82193|-16.1|36|2023-08-10|15/06/2023||0.024||30130000|13.5|1|2023-05-04|15/03/2023|0.15|-0.01|28500000|28110000|15.590000152588|1
2023-07-02 16:49:47|01434|1141821|CSTL|366.14M|366140000|13.72|467583|-39.05|21|2023-08-07|15/06/2023||-0.9126||44210000|13.720000267029|1|2023-05-03|15/03/2023|-1.1|-0.84|42040000|37450000|22.059999465942|1
2023-07-02 16:49:52|01435|1096423|GDYN|692.79M|692790000|9.25|553181|-45.75|21|2023-11-02|15/09/2023||0.084||77460000|9.25|1|2023-08-03|15/06/2023||0.0805||76800000|9.25|1
2023-07-02 16:49:58|01436|945651|ASPN|553.17M|553170000|7.89|934040|-22.27|34|2023-08-03|15/06/2023||-0.3678||50300000|7.8899998664856|1|2023-05-03|15/03/2023|-0.24|-0.4|45600000|45460000|6.039999961853|1
2023-07-02 16:50:04|01437|946347|RCKT|1.6B|1600000000|19.87|745177|37.51|32|2023-08-09|15/06/2023||-0.7846||0.00|19.870000839233|1|2023-05-04|15/03/2023|-0.73|-0.8287|0.00|0.00|17.760000228882|1
2023-07-02 16:50:09|01438|52320|AVXL|657.21M|657210000|8.13|969119|-21.07|32|2023-08-10|15/06/2023||-0.1811||0.00|8.1300001144409|1|2023-05-09|15/03/2023|-0.17|-0.1883|0.00|0.00|8.4099998474121|1
2023-07-02 16:50:15|01439|1137414|MORF|2.58B|2580000000|57.33|627672|157.89|22|2023-08-14|15/06/2023||-0.8622||2000000|57.330001831055|1|2023-04-25|15/03/2023|-0.9|-0.81|521000|2160000|43.529998779297|1
2023-07-02 16:50:21|01440|20894|PRO|1.42B|1420000000|30.8|298736|13.61|41|2023-10-31|15/09/2023||0.015||74990000|30.799999237061|1|2023-07-27|15/06/2023||-0.0602||72750000|30.799999237061|1
2023-07-02 16:50:27|01441|16619|MGRC|2.26B|2260000000|92.48|117080|18.99|41|2023-10-31|15/09/2023||1.29||186200000|92.480003356934|1|2023-07-27|15/06/2023||1.08||170150000|92.480003356934|1
2023-07-02 16:50:32|01442|1073208|LASR|707.02M|707020000|15.42|256321|54.66|23|2023-08-09|15/06/2023||-0.078||52520000|15.420000076294|1|2023-05-04|15/03/2023|-0.17|-0.12|54090000|55390000|9.25|1
2023-07-02 16:50:38|01443|39294|BKE|1.71B|1710000000|34.6|376710|25.96|40|2023-08-25|15/07/2023||0.7759||288150000|34.599998474121|1|2023-05-26|15/04/2023|0.86|1.07|282800000|297300000|31.260000228882|1
2023-07-02 16:50:44|01444|16918|PLCE|289.59M|289590000|23.21|828586|-39.48|40|2023-08-24|15/07/2023||-2.11||339140000|23.209999084473|1|2023-05-24|15/04/2023|-2|-1.83|321600000|338500000|23.760000228882|1
2023-07-02 16:50:49|01445|52609|BLNK|372.54M|372540000|5.99|2060313|-62.42|26|2023-08-17|15/06/2023||-0.4698||23860000|5.9899997711182|1|2023-05-09|15/03/2023|-0.49|-0.44|21700000|21880000|7.1300001144409|1
2023-07-02 16:50:55|01446|17321|TCBI|2.47B|2470000000|51.5|472409|-3.56|41|2023-10-18|15/09/2023||1.06||273360000|51.5|1|2023-07-19|15/06/2023||0.9814||271390000|51.5|1
2023-07-02 16:51:00|01447|16755|NSIT|4.87B|4870000000|146.34|338334|71.16|40|2023-08-03|15/06/2023||2.65||2500000000|146.33999633789|1|2023-05-02|15/03/2023|1.78|1.89|2320000000|2530000000|121.62999725342|1
2023-07-02 16:51:06|01448|20587|MLI|4.97B|4970000000|87.28|440909|63.81|40|2023-07-18|15/06/2023||1.8||920000000|87.279998779297|1|2023-04-25|15/03/2023|3.07|1.87|971190000|909000000|69.269996643066|1
2023-07-02 16:51:11|01449|1168402|ARKO|956.42M|956420000|7.95|229016|-3.4|17|2023-08-09|15/06/2023||0.2075||2390000000|7.9499998092651|1|2023-05-08|15/03/2023|-0.03|0.07|2090000000|2170000000|8.1499996185303|1
2023-07-02 16:51:15|01450|1168812|STEM|889.62M|889620000|5.72|6167650|-20|15|2023-08-09|15/06/2023||-0.2037||91810000|5.7199997901917|1|2023-05-04|15/03/2023|-0.29|-0.24|67000000|62640000|3.9900000095367|1
2023-07-02 16:51:22|01451|940766|OEC|1.25B|1250000000|21.22|431457|34.73|37|2023-11-02|15/09/2023||0.638||563950000|21.219999313354|1|2023-08-03|15/06/2023||0.5949||541100000|21.219999313354|1
2023-07-02 16:51:26|01452|1097533|GRWG|207.53M|207530000|3.4|908615|-10.29|25|2023-08-16|15/06/2023||-0.0763||64370000|3.4000000953674|1|2023-05-09|15/03/2023|-0.1|-0.11|56800000|55950000|3.7400000095367|1
2023-07-02 16:51:31|01453|1163344|CELL|48.41M|48410000|0.49|704011|-91.03|16|2023-08-09|15/06/2023||-0.2783||17680000|0.49000000953674|1|2023-05-11|15/03/2023|-0.31|-0.2595|18520000|17810000|0.93599998950958|1
2023-07-02 16:51:36|01454|1050145|DCPH|1.11B|1110000000|14.08|548882|6.18|26|2023-08-03|15/06/2023||-0.6112||36500000|14.079999923706|1|2023-05-03|15/03/2023|-0.6|-0.59|33400000|35690000|14.300000190735|1
2023-07-02 16:51:41|01455|41328|SFM|3.78B|3780000000|36.73|1731777|42.81|40|2023-08-03|15/06/2023||0.6324||1690000000|36.729999542236|1|2023-05-01|15/03/2023|0.98|0.85|1700000000|1720000000|34.659999847412|1
2023-07-02 16:51:47|01456|1165305|INBX|1.13B|1130000000|25.96|373916|124.18|18|2023-08-07|15/06/2023||-0.9047||100000|25.959999084473|1|2023-05-08|15/03/2023|-1.12|-0.86|17000|150000|26.989999771118|1
2023-07-02 16:51:52|01457|960609|PRPL|293.27M|293270000|2.78|1085068|-9.45|26|2023-08-09|15/06/2023||-0.1053||133300000|2.7799999713898|1|2023-05-10|15/03/2023|-0.12|-0.12|109400000|104830000|2.579999923706|1
2023-07-02 16:51:58|01458|20522|CDE|971.28M|971280000|2.84|5375855|-7.49|41|2023-11-01|15/09/2023||-0.015||255400000|2.8399999141693|1|2023-07-26|15/06/2023||-0.0425||211800000|2.8399999141693|1
2023-07-02 16:52:04|01459|21171|MD|1.17B|1170000000|14.21|585726|-35.32|41|2023-11-02|15/09/2023||0.4422||508240000|14.210000038147|1|2023-08-03|15/06/2023||0.4021||495890000|14.210000038147|1
2023-07-02 16:52:10|01460|15691|CERS|444.16M|444160000|2.46|1247841|-55.11|39|2023-08-03|15/06/2023||-0.0533||48080000|2.460000038147|1|2023-05-04|15/03/2023|-0.09|-0.07|38480000|38410000|2.2999999523163|1
2023-07-02 16:52:14|01461|102883|GPRO|644.4M|644400000|4.14|1296029|-25.54|36|2023-08-03|15/06/2023||-0.034||219330000|4.1399998664856|1|2023-05-09|15/03/2023|-0.18|-0.11|174720000|164990000|4.289999961853|1
2023-07-02 16:52:20|01462|17234|SPNS|1.47B|1470000000|26.6|116771|9.51|36|2023-08-08|15/06/2023||0.3227||126550000|26.60000038147|1|2023-05-03|15/03/2023|0.31|0.31|124720000|121950000|19.959999084473|1
2023-07-02 16:52:26|01463|976451|BATRK|2.12B|2120000000|39.62|115308|61.12|30|2023-08-10|15/06/2023||0.5567||275300000|39.619998931885|1|2023-05-05|15/03/2023|-1.11|-1.03|31000000|32570000|38.900001525879|1
2023-07-02 16:52:31|01464|42590|MGNX|330.84M|330840000|5.35|515856|75.41|39|2023-08-08|15/06/2023||-0.4377||34720000|5.3499999046326|1|2023-05-09|15/03/2023|-0.61|0.49|24500000|106500000|7.2399997711182|1
2023-07-02 16:52:36|01465|961626|AXSM|3.13B|3130000000|71.86|879362|76.82|28|2023-08-09|15/06/2023||-1.27||40720000|71.860000610352|1|2023-05-08|15/03/2023|-0.26|-1.29|28600000|25200000|73.73999786377|1
2023-07-02 16:52:40|01466|1168632|RSI|691.98M|691980000|3.12|489299|-35.27|15|2023-08-10|15/06/2023||-0.0696||157540000|3.1199998855591|1|2023-05-03|15/03/2023|-0.08|-0.15|162400000|152680000|3.1400001049042|1
2023-07-02 16:52:45|01467|15719|CHRS|403.25M|403250000|4.27|2848134|-45.47|36|2023-08-03|15/06/2023||-0.6922||53620000|4.2699999809265|1|2023-05-08|15/03/2023|-0.96|-0.7213|32400000|46290000|7.3800001144409|1
2023-07-02 16:52:52|01468|41266|MODN|1.35B|1350000000|35.36|278634|37.64|40|2023-08-08|15/06/2023||0.2441||61660000|35.360000610352|1|2023-05-09|15/03/2023|0.22|0.17|62600000|59710000|30.379999160767|1
2023-07-02 16:52:58|01469|15505|AVID|1.12B|1120000000|25.5|536253|-2.3|37|2023-08-07|15/06/2023||0.2043||103290000|25.5|1|2023-05-04|15/03/2023|0.15|0.25|97820000|100990000|26.520000457764|1
2023-07-02 16:53:03|01470|1073226|ROAD|1.66B|1660000000|31.39|166785|52.53|27|2023-08-10|15/06/2023||0.3471||437520000|31.389999389648|1|2023-05-05|15/03/2023|-0.11|-0.18|324900000|282660000|24.360000610352|1
2023-07-02 16:53:10|01471|17291|SWBI|600.92M|600920000|13.04|535297|-3.55|40|2023-09-07|15/07/2023||0.115||104120000|13.039999961853|1|2023-06-22|15/04/2023|0.32|0.29|144800000|138380000|11.699999809265|1
2023-07-02 16:53:14|01472|1167332|TLS|177.64M|177640000|2.56|1005226|-70.23|16|2023-08-14|15/06/2023||-0.125||29790000|2.5599999427795|1|2023-05-10|15/03/2023|-0.04|-0.13|35200000|33710000|1.8099999427795|1
2023-07-02 16:53:20|01473|16266|HIBB|462.57M|462570000|36.29|322087|-19.05|40|2023-08-25|15/07/2023||0.749||377340000|36.290000915527|1|2023-05-26|15/04/2023|2.74|3.18|455500000|472520000|44.159999847412|1
2023-07-02 16:53:25|01474|1137573|REAL|222.39M|222390000|2.22|3737374|-10.12|21|2023-08-09|15/06/2023||-0.3806||132560000|2.2200000286102|1|2023-05-09|15/03/2023|-0.36|-0.46|141900000|142080000|1.3700000047684|1
2023-07-02 16:53:30|01475|48420|MMAT|100.54M|100540000|0.215|9840866|-79.31|27|2023-08-10|15/06/2023||-0.035||4400000|0.21520000696182|1|2023-05-29|15/03/2023|-0.05|-0.045|1400000|3050000|0.25|1
2023-07-02 16:53:36|01476|39304|WCC|9.18B|9180000000|179.06|810086|69.2|41|2023-11-02|15/09/2023||4.65||5850000000|179.05999755859|1|2023-08-03|15/06/2023||4.48||5930000000|179.05999755859|1
2023-07-02 16:53:41|01477|1075231|EVOP|2.87B|2870000000|33.99|645121|42.82|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
2023-07-02 16:53:47|01478|15693|CEVA|598.28M|598280000|25.55|133899|-22.25|40|2023-08-08|15/06/2023||0.1267||31600000|25.549999237061|1|2023-05-10|15/03/2023|0.00|0.12|28700000|31200000|24.920000076294|1
2023-07-02 16:53:52|01479|961108|VRAY|64.59M|64590000|0.352|3382709|-86.76|30|2023-08-03|15/06/2023||-0.1483||21070000|0.3522000014782|1|2023-05-10|15/03/2023|-0.16|-0.15|22500000|24700000|0.9433000087738|1
2023-07-02 16:53:58|01480|100207|HRTX|138.87M|138870000|1.15|2575937|-57.72|38|2023-08-09|15/06/2023||-0.2233||32230000|1.1599999666214|1|2023-05-11|15/03/2023|-0.27|-0.28|29620000|30840000|2.4500000476837|1
2023-07-02 16:54:04|01481|102914|RDUS|479.81M|479810000|10.08|1593994|-3.82|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
2023-07-02 16:54:10|01482|1166431|LUNG|494.88M|494880000|13.11|295145|-14.59|18|2023-11-01|15/09/2023||-0.4433||15890000|13.109999656677|1|2023-08-01|15/06/2023||-0.4344||15880000|13.109999656677|1
2023-07-02 16:54:15|01483|1052242|KIDS|1.02B|1020000000|43.85|93001|2.21|26|2023-08-09|15/06/2023||-0.205||39270000|43.849998474121|1|2023-05-01|15/03/2023|0.29|-0.35|31590000|29440000|50.439998626709|1
2023-07-02 16:54:21|01484|15493|ATRI|995.91M|995910000|565.7|3966|-11.01|36|2023-08-07|15/06/2023|||||565.70001220703|1|2023-05-10|15/03/2023|1.98||39990000||546.98999023438|1
2023-07-02 16:54:26|01485|949612|UUUU|982.96M|982960000|6.24|1568861|21.64|35|2023-11-03|15/09/2023||-0.0354||1000000|6.2399997711182|1|2023-08-04|15/06/2023||-0.0365||1000000|6.2399997711182|1
2023-07-02 16:54:32|01486|1054772|SNBR|605.18M|605180000|27.28|600084|-12.42|30|2023-10-25|15/09/2023||0.7068||539890000|27.280000686646|1|2023-07-26|15/06/2023||0.4005||479490000|27.280000686646|1
2023-07-02 16:54:37|01487|1131121|IHRT|505.16M|505160000|3.64|1269273|-54.89|28|2023-11-02|15/09/2023||0.07||953190000|3.6400001049042|1|2023-08-03|15/06/2023||-0.145||902990000|3.6400001049042|1
2023-07-02 16:54:44|01488|20713|PLOW|686.76M|686760000|29.88|118634|1.39|41|2023-10-30|15/09/2023||0.6433||172400000|29.879999160767|1|2023-08-07|15/06/2023||0.8833||193730000|29.879999160767|1
2023-07-02 16:54:50|01489|31047|LMAT|1.49B|1490000000|67.28|119732|45|40|2023-07-27|15/06/2023||0.3171||48090000|67.279998779297|1|2023-05-02|15/03/2023|0.27|0.25|47100000|43530000|54.669998168945|1
2023-07-02 16:54:55|01490|1073623|LOVE|410.1M|410100000|26.95|414848|-5.27|27|2023-09-07|15/07/2023||-0.144||149660000|26.950000762939|1|2023-06-07|15/04/2023|-0.28|-0.43|141200000|134070000|24.489999771118|1
2023-07-02 16:55:00|01491|1163343|ALXO|306.93M|306930000|7.51|293776|-8.75|18|2023-08-09|15/06/2023||-0.8472||0.00|7.5100002288818|1|2023-05-11|15/03/2023|-0.74|-0.8026|0.00|0.00|6.4899997711182|1
2023-07-02 16:55:06|01492|942670|UPLD|116.79M|116790000|3.6|472564|-76|34|2023-08-09|15/06/2023||0.2284||73330000|3.5999999046326|1|2023-05-04|15/03/2023|0.28|0.31|77100000|76880000|3.6099998950958|1
2023-07-02 16:55:10|01493|1165436|DNMR|242.61M|242610000|2.38|1226854|-49.58|14|2023-08-14|15/06/2023||-0.235||15970000|2.3800001144409|1|2023-05-10|15/03/2023|-0.36|-0.32|11900000|13440000|3.1900000572205|1
2023-07-02 16:55:15|01494|1010720|SGH|1.45B|1450000000|29.01|848762|78.96|28|2023-10-05|15/08/2023||0.37||378550000|29.010000228882|1|2023-06-29|15/05/2023|0.66|0.4|383300000|375080000|26.309999465942|1
2023-07-02 16:55:20|01495|1076636|CHX|3.74B|3740000000|31.04|1073543|57.64|27|2023-10-25|15/09/2023||0.5101||1020000000|31.020000457764|1|2023-07-24|15/06/2023||0.4354||981710000|31.020000457764|1
2023-07-02 16:55:26|01496|100237|RVNC|2.13B|2130000000|25.31|1342050|76.62|38|2023-08-09|15/06/2023||-0.6326||58890000|25.309999465942|1|2023-05-09|15/03/2023|-0.74|-0.67|49300000|45730000|36.599998474121|1
2023-07-02 16:55:31|01497|1163489|NRIX|473.98M|473980000|9.99|345743|-25|19|2023-10-18|15/08/2023||-0.8464||12740000|9.9899997711182|1|2023-07-11|15/05/2023||-0.5673||26240000|9.9899997711182|1
2023-07-02 16:55:38|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
2023-07-02 16:55:43|01499|101850|ATEN|1.08B|1080000000|14.59|626526|8.23|37|2023-08-01|15/06/2023||0.1761||65050000|14.590000152588|1|2023-05-04|15/03/2023|0.13|0.14|57690000|63800000|14.079999923706|1
2023-07-02 16:55:49|01500|995093|JELD|1.49B|1490000000|17.54|502810|15.47|28|2023-08-08|15/06/2023||0.3475||1120000000|17.540000915527|1|2023-05-08|15/03/2023|0.35|0.06|1220000000|1100000000|12.229999542236|1
2023-07-02 16:55:55|01501|20872|HL|3.11B|3110000000|5.15|6949247|28.43|41|2023-11-02|15/09/2023||0.0272||224640000|5.1500000953674|1|2023-08-03|15/06/2023||0.0124||196010000|5.1500000953674|1
2023-07-02 16:56:00|01502|17079|RBC|6.27B|6270000000|217.47|233609|17.21|41|2023-11-03|15/09/2023||2.04||398290000|217.4700012207|1|2023-08-03|15/06/2023||1.95||386540000|217.4700012207|1
2023-07-02 16:56:06|01503|1164710|HRMY|2.11B|2110000000|35.19|593611|-32.33|16|2023-08-08|15/06/2023||0.6256||143030000|35.189998626709|1|2023-05-02|15/03/2023|0.66|0.48|119130000|120610000|32.759998321533|1
2023-07-02 16:56:12|01504|8286|THC|8.3B|8300000000|81.38|1411961|47.96|42|2023-10-19|15/09/2023||1.24||4950000000|81.379997253418|1|2023-07-20|15/06/2023||1.24||4910000000|81.379997253418|1
2023-07-02 16:56:18|01505|24359|VVI|560M|560000000|26.88|137174|-0.92|41|2023-11-02|15/09/2023||1.74||347280000|26.879999160767|1|2023-07-27|15/06/2023||0.3267||302280000|26.879999160767|1
2023-07-02 16:56:23|01506|1177783|CCSI|609.45M|609450000|31|148900|-31.11|11|2023-08-08|15/06/2023||1.24||94100000|31|1|2023-05-09|15/03/2023|1.1|1.19|91500000|92230000|36.159999847412|1
2023-07-02 16:56:30|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
2023-07-02 16:56:36|01508|16481|GDEN|1.21B|1210000000|41.8|178071|2.65|40|2023-08-09|15/06/2023||0.5057||281930000|41.799999237061|1|2023-05-10|15/03/2023|0.38|0.55|278100000|278700000|39.060001373291|1
2023-07-02 16:56:41|01509|1096424|UTZ|2.3B|2300000000|16.36|509819|12.44|17|2023-08-10|15/06/2023||0.1243||362330000|16.360000610352|1|2023-05-11|15/03/2023|0.11|0.1|351400000|351970000|18.290000915527|1
2023-07-02 16:56:47|01510|1013390|SAFE|1.52B|1520000000|23.73|526387|-44.22|26|2023-07-20|15/06/2023||0.3723||78190000|23.729999542236|1|2023-04-26|15/03/2023|0.41|-0.37|78300000|29400000|28.180000305176|1
2023-07-02 16:56:53|01511|24411|UMH|971.27M|971270000|15.98|410291|-12.44|40|2023-08-08|15/06/2023||-0.0233||52050000|15.979999542236|1|2023-05-09|15/03/2023|-0.09|-0.03|52600000|50630000|15.510000228882|1
2023-07-02 16:56:58|01512|20545|NUS|1.66B|1660000000|33.2|451445|-25.76|40|2023-08-03|15/06/2023||0.6267||510560000|33.200000762939|1|2023-05-03|15/03/2023|0.37|0.31|481500000|476050000|39.860000610352|1
2023-07-02 16:57:04|01513|1159415|MNMD|137.79M|137790000|3.57|449843|-59.18|14|2023-08-10|15/06/2023||-0.5336||0.00|3.5699999332428|1|2023-05-04|15/03/2023|-0.65|-0.4217|0.00|0.00|3.6900000572205|1
2023-07-02 16:57:10|01514|942658|FGEN|263.47M|263470000|2.7|2014213|-76.32|33|2023-08-10|15/06/2023||-0.715||34730000|2.7000000476837|1|2023-05-08|15/03/2023|-0.81|-0.75|36160000|31670000|17.409999847412|1
2023-07-02 16:57:15|01515|17214|MDGL|4.22B|4220000000|231|379829|213.9|39|2023-11-02|15/09/2023||-5.04||0.00|231|1|2023-08-09|15/06/2023||-4.76||0.00|231|1
2023-07-02 16:57:20|01516|960555|ACRS|732.95M|732950000|10.37|642395|-25.02|31|2023-08-03|15/06/2023||-0.4501||1940000|10.369999885559|1|2023-05-08|15/03/2023|-0.42|-0.4369|2530000|1750000|8.9799995422363|1
2023-07-02 16:57:26|01517|1075234|GSKY|1.83B|1830000000|10.2|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
2023-07-02 16:57:31|01518|17158|SGMO|223.37M|223370000|1.3|2593373|-69.63|38|2023-08-09|15/06/2023||-0.3427||15580000|1.2999999523163|1|2023-04-26|15/03/2023|0.125|0.122|158000000|157990000|1.6100000143051|1
2023-07-02 16:57:37|01519|102079|GSAT|1.96B|1960000000|1.08|4143456|-12.2|36|2023-08-03|15/06/2023||-0.0013||51390000|1.0800000429153|1|2023-05-05|15/03/2023|0.0068|-0.0017|58640000|49430000|0.93739998340607|1
2023-07-02 16:57:43|01520|24407|UEC|1.28B|1280000000|3.4|5036505|2.72|33|2023-10-16|15/07/2023||-0.02||0.00|3.4000000953674|1|2023-06-09|15/04/2023|-0.03|-0.02|20220000||3.1600000858307|1
2023-07-02 16:57:49|01521|20734|CAL|868M|868000000|23.93|559085|-6.85|38|2023-09-05|15/07/2023||1.18||745450000|23.930000305176|1|2023-06-01|15/04/2023|0.97|1.23|662700000|700660000|17.260000228882|1
2023-07-02 16:57:54|01522|1162159|GBIO|361.21M|361210000|5.5|188544|-17.91|17|2023-08-15|15/06/2023||-0.4982||4440000|5.5|1|2023-05-10|15/03/2023|-0.53|-0.53|0.00|1500000|4.8200001716614|1
2023-07-02 16:57:59|01523|1096068|YMAB|296.57M|296570000|6.79|735456|-55.74|24|2023-08-09|15/06/2023||-0.2449||19890000|6.789999961853|1|2023-05-08|15/03/2023|-0.15|-0.02|20250000|15720000|6.9099998474121|1
2023-07-02 16:58:05|01524|16018|ERII|1.57B|1570000000|27.95|385945|46.64|40|2023-08-03|15/06/2023||-0.02||24510000|27.950000762939|1|2023-05-03|15/03/2023|-0.08|-0.14|13400000|12720000|22.219999313354|1
2023-07-02 16:58:10|01525|16105|FLWS|505.25M|505250000|7.8|608316|-18.67|40|2023-08-24|15/06/2023||-0.318||412830000|7.8000001907349|1|2023-05-11|15/03/2023|-0.27|-0.36|417600000|426840000|8.6000003814697|1
2023-07-02 16:58:16|01526|16330|IDCC|2.58B|2580000000|96.55|371040|59.46|41|2023-11-02|15/09/2023||0.67||104100000|96.550003051758|1|2023-08-03|15/06/2023||0.6925||101410000|96.550003051758|1
2023-07-02 16:58:21|01527|1010529|VERI|144.35M|144350000|3.92|712812|-40.24|27|2023-08-14|15/06/2023||-0.2233||29750000|3.920000076294|1|2023-05-02|15/03/2023|-0.62|-0.15|30300000|29780000|4.539999961853|1
2023-07-02 16:58:26|01528|15359|AGYS|1.71B|1710000000|68.64|177623|39.37|39|2023-08-02|15/06/2023||0.21||55220000|68.639999389648|1|2023-05-16|15/03/2023|0.26|0.22|52900000|52080000|77.669998168945|1
2023-07-02 16:58:30|01529|1089330|TTCF|45.68M|45680000|0.546|1140454|-91.57|17|2023-08-09|15/06/2023||-0.2155||44770000|0.5460000038147|1|2023-05-15|15/03/2023|-0.23|-0.23|59000000|67140000|1.2999999523163|1
2023-07-02 16:58:35|01530|1131055|DM|569.1M|569100000|1.77|3890245|-15.71|16|2023-08-08|15/06/2023||-0.0556||51590000|1.7699999809265|1|2023-05-10|15/03/2023|-0.16|-0.08|41300000|48660000|1.75|1
2023-07-02 16:58:40|01531|21247|DBI|664.64M|664640000|10.1|1919204|-20.72|38|2023-08-29|15/07/2023||0.5069||802140000|10.10000038147|1|2023-06-08|15/04/2023|0.21|0.26|742100000|760480000|7.210000038147|1
2023-07-02 16:58:47|01532|24309|TEN|1.67B|1670000000|19.99|2313150|14.56|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
2023-07-02 16:58:53|01533|16627|MITK|484.34M|484340000|10.84|297741|14.95|40|2023-07-27|15/06/2023||0.2653||43850000|10.840000152588|1|2023-06-29|15/09/2022|0.2|0.2|38800000|38570000|10.890000343323|1
2023-07-02 16:58:58|01534|1089225|RPAY|756M|756000000|7.83|741261|-40.59|21|2023-08-15|15/06/2023||0.1878||66930000|7.8299999237061|1|2023-05-10|15/03/2023|0.2|0.2|74500000|69960000|6.1399998664856|1
2023-07-02 16:59:04|01535|1088196|CRNX|973.55M|973550000|18.02|465342|-4.4|26|2023-08-11|15/06/2023||-0.8715||1130000|18.020000457764|1|2023-05-04|15/03/2023|-0.85|-0.8252|2680000|254250|21.569999694824|1
2023-07-02 16:59:09|01536|20506|CNR|3.14B|3140000000|24.66|1661628|0.2|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
2023-07-02 16:59:14|01537|949602|PRTYQ|4.42M|4420000|0.039|571817|-97.09|34|2023-08-10|15/06/2023||0.0801|||0.03900000080466|1|2023-05-08|15/03/2023||-0.2274|||0.04699999839067|1
2023-07-02 16:59:19|01538|15356|AGEN|558.2M|558200000|1.6|5532058|-18.37|39|2023-08-10|15/06/2023||-0.1975||24130000|1.6000000238419|1|2023-05-09|15/03/2023|-0.22|-0.21|22900000|20600000|1.5900000333786|1
2023-07-02 16:59:26|01539|30937|TCX|300.46M|300460000|27.74|104833|-37.62|38|2023-08-09|15/06/2023||||82400000|27.739999771118|1|2023-05-08|15/03/2023|-1.77||80400000|82100000|27.409999847412|1
2023-07-02 16:59:31|01540|994018|ICHR|1.02B|1020000000|37.5|171553|68.54|28|2023-08-08|15/06/2023||0.215||214530000|37.5|1|2023-05-09|15/03/2023|0.38|0.28|226000000|225000000|28.370000839233|1
2023-07-02 16:59:38|01541|941649|AFMD|89.33M|89330000|0.598|1055523|-78.71|35|2023-08-09|15/06/2023||-0.188||4270000|0.59820002317429|1|2023-05-23|15/03/2023|-0.21|-0.19|4510000|5630000|1.0700000524521|1
2023-07-02 16:59:43|01542|1171385|SNCY|1.26B|1260000000|22.48|517833|22.44|16|2023-10-31|15/09/2023||0.4013||258490000|22.479999542236|1|2023-07-26|15/06/2023||0.3938||257720000|22.479999542236|1
2023-07-02 16:59:49|01543|17189|SLP|866.45M|866450000|43.33|102470|-13.1|37|2023-07-06|15/05/2023||0.2033||16330000|43.330001831055|1|2023-04-05|15/02/2023|0.2|0.18|15800000|16150000|42.430000305176|1
2023-07-02 16:59:54|01544|1169886|EBC|2B|2000000000|12.27|955269|-35.39|16|2023-10-26|15/09/2023||0.295||189480000|12.270000457764|1|2023-07-27|15/06/2023||0.3||185900000|12.270000457764|1
2023-07-02 17:00:01|01545|100222|INGN|267.05M|267050000|11.55|379487|-52.86|37|2023-08-08|15/06/2023||-0.5737||94360000|11.550000190735|1|2023-05-04|15/03/2023|-0.88|-0.7|72200000|76310000|13.859999656677|1
2023-07-02 17:00:08|01546|15595|BOOM|350.17M|350170000|17.76|240515|-2.47|40|2023-07-27|15/06/2023||0.4367||179770000|17.760000228882|1|2023-05-04|15/03/2023|0.32|0.37|184300000|163670000|17.459999084473|1
2023-07-02 17:00:14|01547|20935|MDC|3.42B|3420000000|46.77|669712|38.21|41|2023-10-26|15/09/2023||0.762||899550000|46.770000457764|1|2023-07-27|15/06/2023||0.578||902480000|46.770000457764|1
2023-07-02 17:00:27|01548|16618|MGPI|2.34B|2340000000|106.28|123894|4.86|34|2023-11-02|15/09/2023||1.33||217100000|106.2799987793|1|2023-08-03|15/06/2023||1.25||205120000|106.2799987793|1
2023-07-02 17:00:33|01549|16583|MCRI|1.35B|1350000000|70.45|94529|17.49|41|2023-11-02|15/09/2023||1.45||134900000|70.449996948242|1|2023-07-26|15/06/2023||1.17||123720000|70.449996948242|1
2023-07-02 17:00:39|01550|15829|CSGS|1.6B|1600000000|52.74|156839|-12.23|40|2023-08-02|15/06/2023||0.7317||258000000|52.740001678467|1|2023-05-03|15/03/2023|1.04|0.97|298700000|272560000|51.299999237061|1
2023-07-02 17:00:44|01551|15899|DENN|690.46M|690460000|12.32|394919|35.83|41|2023-10-31|15/09/2023||0.1445||117840000|12.319999694824|1|2023-08-01|15/06/2023||0.1687||120410000|12.319999694824|1
2023-07-02 17:00:51|01552|16251|HCSG|1.11B|1110000000|14.93|762202|-15.17|41|2023-10-25|15/09/2023||0.1816||424880000|14.930000305176|1|2023-07-26|15/06/2023||0.1637||419890000|14.930000305176|1
2023-07-02 17:00:57|01553|15484|ATEC|2.13B|2130000000|17.98|1188609|169.16|40|2023-08-03|15/06/2023||-0.2039||109890000|17.979999542236|1|2023-05-04|15/03/2023|-0.4|-0.22|9000000|104030000|14.699999809265|1
2023-07-02 17:01:03|01554|16158|GBCI|3.46B|3460000000|31.17|829892|-35.36|41|2023-10-19|15/09/2023||0.51||218080000|31.170000076294|1|2023-07-20|15/06/2023||0.5029||215050000|31.170000076294|1
2023-07-02 17:01:09|01555|15852|CUTR|300.94M|300940000|15.13|905000|-59.7|40|2023-08-10|15/06/2023||-0.24||64940000|15.130000114441|1|2023-05-09|15/03/2023|-1.26|-0.35|55000000|60630000|20.670000076294|1
2023-07-02 17:01:16|01556|17245|SRDX|442.5M|442500000|31.31|103749|-17.21|40|2023-08-02|15/06/2023||-0.4809||26270000|31.309999465942|1|2023-04-26|15/03/2023|-0.4|-0.53|27200000|25860000|23.860000610352|1
2023-07-02 17:01:21|01557|942485|PLAY|1.91B|1910000000|44.56|1474038|32.19|35|2023-09-14|15/07/2023||0.9412||559840000|44.560001373291|1|2023-06-06|15/04/2023|1.45|1.27|597300000|604540000|31.920000076294|1
2023-07-02 17:01:27|01558|101852|OUT|2.59B|2590000000|15.72|1788264|-7.64|38|2023-11-02|15/09/2023||0.2564||484300000|15.720000267029|1|2023-08-03|15/06/2023||0.2227||472560000|15.720000267029|1
2023-07-02 17:01:33|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|47.8|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
2023-07-02 17:01:39|01560|17255|SP|767.77M|767770000|39.11|67488|23.73|40|2023-08-02|15/06/2023||0.72||214530000|39.110000610352|1|2023-05-03|15/03/2023|0.58|0.52|425300000|196370000|33.930000305176|1
2023-07-02 17:01:46|01561|101907|SPWH|214.82M|214820000|5.7|797861|-43.23|38|2023-08-30|15/07/2023||0.1375||327470000|5.6999998092651|1|2023-05-30|15/04/2023|-0.39|0.03|267500000|319670000|5.539999961853|1
2023-07-02 17:01:52|01562|21231|IDT|659.08M|659080000|25.85|94298|5.68|40|2023-06-05|15/04/2023|||||31.569999694824|1|2023-03-08|15/01/2023|0.57||313900000||30.770000457764|1
2023-07-02 17:01:58|01563|17480|OSPN|592.85M|592850000|14.84|273136|21.94|40|2023-07-27|15/06/2023||-0.0539||56290000|14.840000152588|1|2023-05-04|15/03/2023|-0.09|-0.05|57610000|54120000|13.260000228882|1
2023-07-02 17:02:05|01564|16968|PRTS|239.4M|239400000|4.25|654970|-41.46|41|2023-11-01|15/09/2023||-0.008||172860000|4.25|1|2023-08-10|15/06/2023||0.048||187240000|4.25|1
2023-07-02 17:02:10|01565|1096422|SIBN|1.04B|1040000000|26.98|442602|98.38|26|2023-08-07|15/06/2023||-0.4023||31040000|26.979999542236|1|2023-05-01|15/03/2023|-0.32|-0.41|32710000|29170000|22.10000038147|1
2023-07-02 17:02:15|01566|16693|VXRT|110.67M|110670000|0.73|2314835|-80.53|39|2023-08-10|15/06/2023||-0.1767||50000|0.73000001907349|1|2023-05-04|15/03/2023|-0.19|-0.1867|675000|800000|0.8740000128746|1
2023-07-02 17:02:22|01567|17460|CTLP|577.25M|577250000|7.96|321348|40.39|40|2023-08-22|15/06/2023||0.05||63640000|7.960000038147|1|2023-05-04|15/03/2023|0.09|0.04|60400000|60630000|5.539999961853|1
2023-07-02 17:02:27|01568|958828|RGNX|868.89M|868890000|19.99|424868|-22.04|31|2023-08-09|15/06/2023||-1.22||33890000|19.989999771118|1|2023-05-03|15/03/2023|-1.53|-1.38|19140000|31970000|19.489999771118|1
2023-07-02 17:02:33|01569|15688|CENTA|2B|2000000000|36.46|198840|-9.51|38|2023-08-02|15/06/2023||1.48||1030000000|36.459999084473|1|2023-05-03|15/03/2023|0.9|0.9|909000000|895550000|34.900001525879|1
2023-07-02 17:02:39|01570|953811|CWEN|5.65B|5650000000|28.56|972823|-19.84|33|2023-08-01|15/06/2023||0.8925||410810000|28.559999465942|1|2023-05-04|15/03/2023|0.5732|-0.08|288000000|280230000|29.829999923706|1
2023-07-02 17:02:45|01571|20362|HNGR|732.39M|732390000|18.72|953513|27.78|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
2023-07-02 17:02:52|01572|15406|AMSWA|355.02M|355020000|10.51|208646|-35.84|42|2023-08-30|15/07/2023||0.099||29950000|10.510000228882|1|2023-06-08|15/04/2023|0.12|0.1109|29910000|30780000|13.510000228882|1
2023-07-02 17:02:57|01573|953806|CHCT|807.95M|807950000|33.02|105339|-8.99|33|2023-08-08|15/06/2023||0.25||26980000|33.020000457764|1|2023-05-02|15/03/2023|-0.32|0.24|26130000|25690000|35.950000762939|1
2023-07-02 17:03:02|01574|1129318|TMDX|2.73B|2730000000|83.98|633003|162.68|23|2023-08-09|15/06/2023||-0.1361||42580000|83.980003356934|1|2023-05-01|15/03/2023|-0.08|-0.24|41600000|34590000|79.099998474121|1
2023-07-02 17:03:08|01575|1163504|ALVR|373.46M|373460000|3.4|498106|-17.68|17|2023-11-03|15/09/2023||-0.451||0.00|3.4000000953674|1|2023-08-04|15/06/2023||-0.4726||0.00|3.4000000953674|1
2023-07-02 17:03:14|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
2023-07-02 17:03:19|01577|41010|ORMP|143.3M|143300000|3.58|910176|-22.17|32|2023-08-09|15/06/2023||-0.1||700000|3.579999923706|1|2023-05-19|15/03/2023|-0.08|-0.26|666000|733330|4.1100001335144|1
2023-07-02 17:03:25|01578|1153093|BRBR|4.86B|4860000000|36.6|983695|46.22|20|2023-08-03|15/06/2023||0.3232||436740000|36.599998474121|1|2023-05-08|15/03/2023|0.24|0.2033|385600000|372180000|36.560001373291|1
2023-07-02 17:03:31|01579|16757|NSSC|1.27B|1270000000|34.65|460649|70.27|39|2023-09-05|15/06/2023||0.2651||48030000|34.650001525879|1|2023-05-08|15/03/2023|0.22|0.19|43500000|42110000|27.379999160767|1
2023-07-02 17:03:35|01580|1166236|CRSR|1.81B|1810000000|17.74|444675|34.29|17|2023-08-02|15/06/2023||0.071||315280000|17.739999771118|1|2023-05-10|15/03/2023|0.11|0.1|353960000|349850000|17.559999465942|1
2023-07-02 17:03:41|01581|48375|AR|6.91B|6910000000|23.03|5586963|-25.08|40|2023-10-25|15/09/2023||0.2246||1130000000|23.030000686646|1|2023-07-26|15/06/2023||0.0099||1020000000|23.030000686646|1
2023-07-02 17:03:46|01582|1095982|ACEL|908.21M|908210000|10.56|289521|-5.21|20|2023-08-09|15/06/2023||0.1878||278480000|10.560000419617|1|2023-05-03|15/03/2023|0.11|0.21|293200000|270760000|8.7600002288818|1
2023-07-02 17:03:52|01583|15858|CVGW|516.1M|516100000|29.02|130886|-30.97|38|2023-09-06|15/07/2023||0.31||277330000|29.020000457764|1|2023-06-06|15/04/2023|-0.01|0.18|244700000|265130000|32.599998474121|1
2023-07-02 17:03:58|01584|16670|MSEX|1.43B|1430000000|80.66|142834|-10.91|39|2023-11-03|15/09/2023||0.92||52050000|80.660003662109|1|2023-08-03|15/06/2023||0.66||45250000|80.660003662109|1
2023-07-02 17:04:04|01585|1163804|PAE|935.83M|935830000|10.05|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
2023-07-02 17:04:10|01586|17014|QNST|477.86M|477860000|8.83|635553|-15.34|40|2023-08-08|15/06/2023||-0.022||128140000|8.829999923706|1|2023-05-03|15/03/2023|0.11|0.07|173000000|164690000|10.27499961853|1
2023-07-02 17:04:16|01587|15565|BJRI|748.6M|748600000|31.8|320355|43.96|41|2023-10-26|15/09/2023||-0.0328||327520000|31.799999237061|1|2023-07-27|15/06/2023||0.3229||349380000|31.799999237061|1
2023-07-02 17:04:22|01588|21061|AORT|702.65M|702650000|17.19|169191|-10.52|41|2023-11-01|15/09/2023||-0.04||84810000|17.190000534058|1|2023-08-03|15/06/2023||-0.064||83930000|17.190000534058|1
2023-07-02 17:04:27|01589|951679|COLL|743.44M|743440000|21.49|334010|18.34|33|2023-08-09|15/06/2023||1.23||138290000|21.489999771118|1|2023-05-04|15/03/2023|1.32|1.33|144770000|138360000|22.110000610352|1
2023-07-02 17:04:33|01590|24284|UHT|656.8M|656800000|47.58|48732|-12.04|37|2023-07-24|15/06/2023|||||47.580001831055|1|2023-04-25|15/03/2023|0.32||23230000||46.520000457764|1
2023-07-02 17:04:39|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
2023-07-02 17:04:47|01592|1024881|PETQ|445.73M|445730000|15.17|195853|-14.34|26|2023-08-09|15/06/2023||0.26||274430000|15.170000076294|1|2023-05-09|15/03/2023|0.45|0.38|290500000|276110000|11.729999542236|1
2023-07-02 17:04:52|01593|1006458|CADE|3.59B|3590000000|19.64|1415035|-17.69|28|2023-10-23|15/09/2023||0.6892||479860000|19.639999389648|1|2023-07-24|15/06/2023||0.6777||479090000|19.639999389648|1
2023-07-02 17:04:58|01594|15850|CTRN|143.35M|143350000|17.66|170591|-23.18|38|2023-08-24|15/07/2023||-0.925||165860000|17.659999847412|1|2023-05-23|15/04/2023|-0.66|-0.39|179700000|180250000|18.030000686646|1
2023-07-02 17:05:05|01595|16381|IOSP|2.5B|2500000000|100.44|81623|4.76|41|2023-10-31|15/09/2023||1.65||513980000|100.44000244141|1|2023-08-01|15/06/2023||1.35||497630000|100.44000244141|1
2023-07-02 17:05:11|01596|21106|DBDQQ|4.24M|4240000|0.05|3337907|-97.84|41|2023-11-01|15/09/2023||0.1467||981670000|0.0599999986589|1|2023-08-02|15/06/2023||0.05||933920000|0.0599999986589|1
2023-07-02 17:05:17|01597|16311|TVTY|1.62B|1620000000|32.5|1061206|0|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
2023-07-02 17:05:23|01598|20991|FUL|3.85B|3850000000|71.51|311934|18.14|40|2023-09-20|15/08/2023||1.18||963250000|71.51000213623|1|2023-06-28|15/05/2023|0.93|1.04|898000000|970840000|64.360000610352|1
2023-07-02 17:05:29|01599|16965|MODV|640.47M|640470000|45.21|131763|-48.87|40|2023-08-09|15/06/2023||1.65||654720000|45.209999084473|1|2023-05-04|15/03/2023|1.42|1.49|662300000|625080000|69.300003051758|1
2023-07-02 17:05:35|01600|1142209|RAPT|642.25M|642250000|18.7|348666|3.49|21|2023-08-10|15/06/2023||-0.7758||0.00|18.700000762939|1|2023-05-11|15/03/2023|-0.76|-0.672|0.00|0.00|19.659999847412|1
2023-07-02 17:05:41|01601|17543|WT|988.59M|988590000|6.86|1314781|33.72|41|2023-10-27|15/09/2023||0.0951||87440000|6.8600001335144|1|2023-07-28|15/06/2023||0.0852||84480000|6.8600001335144|1
2023-07-02 17:05:47|01602|16053|FARO|306.21M|306210000|16.2|386418|-47.79|40|2023-07-26|15/06/2023||-0.0175||87710000|16.200000762939|1|2023-05-03|15/03/2023|-0.38|-0.09|85000000|83960000|23.209999084473|1
2023-07-02 17:05:53|01603|15800|CRAI|716.67M|716670000|102|37625|14.41|41|2023-11-02|15/09/2023||1.41||156570000|102|1|2023-08-03|15/06/2023||1.39||157700000|102|1
2023-07-02 17:05:59|01604|985781|TCMD|579.27M|579270000|24.93|280253|255.13|28|2023-08-07|15/06/2023||-0.049||65290000|24.930000305176|1|2023-05-08|15/03/2023|-0.09|-0.24|58800000|53940000|18.629999160767|1
2023-07-02 17:06:05|01605|15538|CLAR|339.92M|339920000|9.14|319619|-52.62|40|2023-08-07|15/06/2023||-0.02||92120000|9.1400003433228|1|2023-05-01|15/03/2023|0.18|0.0048|97400000|95010000|9.7299995422363|1
2023-07-02 17:06:10|01606|1084219|RUBY|1.9M|1900000|0.02|146253|-97.68|26|2023-08-15|15/06/2023||-0.25||0.00|0.01999999955297|1|2023-05-16|15/03/2023||-0.24||0.00|0.01999999955297|1
2023-07-02 17:06:15|01607|1159426|KROS|1.19B|1190000000|40.18|225818|43.04|19|2023-11-02|15/09/2023||-1.32||325000|40.180000305176|1|2023-08-03|15/06/2023||-1.3||325000|40.180000305176|1
2023-07-02 17:06:22|01608|15737|CLFD|722.27M|722270000|47.35|360157|-24.81|37|2023-07-27|15/06/2023||0.098||93600000|47.349998474121|1|2023-05-04|15/03/2023|0.67|0.59|71800000|69360000|42.509998321533|1
2023-07-02 17:06:27|01609|1165669|PLBY|123.69M|123690000|1.68|1073339|-73.25|14|2023-08-08|15/06/2023||-0.1583||49810000|1.6799999475479|1|2023-05-10|15/03/2023|-0.58|-0.19|51440000|55160000|1.8099999427795|1
2023-07-02 17:06:32|01610|1163770|PNTG|365.21M|365210000|12.28|152868|-4.66|18|2023-08-07|15/06/2023||0.165||126700000|12.279999732971|1|2023-05-04|15/03/2023|0.13|0.145|126460000|122250000|13.310000419617|1
2023-07-02 17:06:38|01611|1052946|DMTK|80.83M|80830000|2.6|408170|-52.9|21|2023-08-08|15/06/2023||-0.9495||3700000|2.5999999046326|1|2023-05-04|15/03/2023|-1.02|-0.91|3500000|3500000|2.9300000667572|1
2023-07-02 17:06:45|01612|15925|DMRC|593.97M|593970000|29.44|136206|107.47|37|2023-08-02|15/06/2023||-0.595||8150000|29.440000534058|1|2023-05-10|15/03/2023|-0.45|-0.76|7800000|8080000|20.030000686646|1
2023-07-02 17:06:52|01613|20958|EME|8.79B|8790000000|184.78|447515|79.36|41|2023-10-26|15/09/2023||2.48||3120000000|184.7799987793|1|2023-07-27|15/06/2023||2.26||3010000000|184.7799987793|1
2023-07-02 17:06:57|01614|16351|IMGN|4.83B|4830000000|18.87|7956814|309.33|41|2023-11-03|15/09/2023||-0.1103||52120000|18.870000839233|1|2023-07-28|15/06/2023||-0.1521||43450000|18.870000839233|1
2023-07-02 17:07:03|01615|17100|RUTH|670.33M|670330000|21.49|1291166|29.3|40|2023-08-04|15/06/2023||0.29||136400000|21.489999771118|1|2023-05-08|15/03/2023|0.35|0.34|136860000|140850000|21.379999160767|1
2023-07-02 17:07:09|01616|16533|TSAT|469.96M|469960000|9.42|19177|-13.97|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
2023-07-02 17:07:15|01617|15522|NOTV|122.88M|122880000|4.77|387925|-51.38|38|2023-08-16|15/06/2023||0.02||150830000|4.7699999809265|1|2023-05-11|15/03/2023|-0.39|-0.3359|151460000|133300000|6.2699999809265|1
2023-07-02 17:07:21|01618|15814|CRMT|635.74M|635740000|99.78|72994|-1.83|40|2023-08-17|15/07/2023||1.15||354710000|99.779998779297|1|2023-05-24|15/04/2023|0.32|0.91|388300000|354070000|89.309997558594|1
2023-07-02 17:07:25|01619|1166923|ARRY|3.41B|3410000000|22.6|3972633|103.79|16|2023-08-09|15/06/2023||0.1801||453050000|22.60000038147|1|2023-05-09|15/03/2023|0.25|0.03|376800000|322800000|18.659999847412|1
2023-07-02 17:07:31|01620|51011|VUZI|322.42M|322420000|5.1|875189|-23.88|34|2023-08-09|15/06/2023||-0.1675||4350000|5.0999999046326|1|2023-05-10|15/03/2023|-0.16|-0.16|4190000|4040000|4.5100002288818|1
2023-07-02 17:07:38|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
2023-07-02 17:07:44|01622|1010717|WOW|690.54M|690540000|8.44|421209|-54.91|26|2023-08-04|15/06/2023||-0.0038||174360000|8.4399995803833|1|2023-05-04|15/03/2023|-0.46|0.04|172200000|173670000|11.319999694824|1
2023-07-02 17:07:49|01623|1084220|REPL|1.34B|1340000000|23.22|572165|26.33|28|2023-11-02|15/09/2023||-0.8788||0.00|23.219999313354|1|2023-08-03|15/06/2023||-0.8025||0.00|23.219999313354|1
2023-07-02 17:07:55|01624|15339|ADUS|1.48B|1480000000|92.7|165671|9.55|40|2023-08-07|15/06/2023||1.01||256180000|92.699996948242|1|2023-05-01|15/03/2023|0.97|0.88|251600000|250520000|81.73999786377|1
2023-07-02 17:08:01|01625|7999|KBH|4.15B|4150000000|51.71|1673957|74.4|41|2023-09-20|15/08/2023||1.42||1460000000|51.709999084473|1|2023-06-21|15/05/2023|1.94|1.31|1770000000|1400000000|51.049999237061|1
2023-07-02 17:08:07|01626|1166405|PMVP|286.55M|286550000|6.26|363400|-59.56|16|2023-08-10|15/06/2023||-0.49||0.00|6.2600002288818|1|2023-05-10|15/03/2023|-0.42|-0.4571|0.00|0.00|5.039999961853|1
2023-07-02 17:08:12|01627|20978|ALX|939.03M|939030000|183.86|14594|-19.73|40|2023-07-31|15/06/2023||||53000000|183.86000061035|1|2023-05-01|15/03/2023|2.19||52900000|53000000|186.07000732422|1
2023-07-02 17:08:18|01628|1075233|SRRK|409.36M|409360000|7.54|338779|41.46|26|2023-08-09|15/06/2023||-0.5213||0.00|7.539999961853|1|2023-05-09|15/03/2023|-0.49|-0.54|0.00||8.0299997329712|1
2023-07-02 17:08:24|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
2023-07-02 17:08:30|01630|989659|TRHC|208.12M|208120000|8.25|159327|218.53|28|2023-08-08|15/06/2023||-0.222||88870000|8.25|1|2023-05-08|15/03/2023|-0.63|-0.24|88300000|82790000|5.3499999046326|1
2023-07-02 17:08:39|01631|17073|ROCK|1.91B|1910000000|62.92|176626|57.5|40|2023-07-28|15/06/2023||0.9||358950000|62.919998168945|1|2023-05-03|15/03/2023|0.7|0.55|293300000|301500000|49.930000305176|1
2023-07-02 17:08:46|01632|16120|FORR|558.53M|558530000|29.09|64041|-38.9|41|2023-11-01|15/09/2023||0.5604||117610000|29.090000152588|1|2023-07-27|15/06/2023||0.6633||134700000|29.090000152588|1
2023-07-02 17:08:52|01633|15428|AOSL|901.63M|901630000|32.8|228022|8.9|39|2023-08-09|15/06/2023||0.0833||155800000|32.799999237061|1|2023-05-04|15/03/2023|-0.21|-0.19|132600000|130070000|24.190000534058|1
2023-07-02 17:08:58|01634|41007|NRC|1.07B|1070000000|43.51|39560|11.97|36|2023-08-01|15/06/2023|||||43.509998321533|1|2023-05-02|15/03/2023|0.28||36470000||44.450000762939|1
2023-07-02 17:09:06|01635|16540|LQDT|506.21M|506210000|16.5|139687|16.86|40|2023-08-03|15/06/2023||0.25||77580000|16.5|1|2023-05-04|15/03/2023|0.2|0.15|81450000|74370000|13.159999847412|1
2023-07-02 17:09:12|01636|16476|KTOS|1.83B|1830000000|14.34|757841|2.94|39|2023-08-03|15/06/2023||0.0554||235900000|14.340000152588|1|2023-05-03|15/03/2023|0.06|0.05|231800000|222970000|13.10000038147|1
2023-07-02 17:09:19|01637|51057|PARR|1.62B|1620000000|26.61|980140|64.06|35|2023-08-07|15/06/2023||1.18||1540000000|26.610000610352|1|2023-05-03|15/03/2023|2.25|1.92|1690000000|1480000000|22.510000228882|1
2023-07-02 17:09:26|01638|39322|AMCX|519.87M|519870000|11.95|454077|-59.45|41|2023-11-02|15/09/2023||1.76||692570000|11.949999809265|1|2023-08-04|15/06/2023||1.63||710210000|11.949999809265|1
2023-07-02 17:09:30|01639|1167741|SEER|272.18M|272180000|4.27|299636|-56.47|14|2023-08-09|15/06/2023||-0.395||5070000|4.2699999809265|1|2023-05-09|15/03/2023|-0.38|-0.39|4050000|3900000|3.5599999427795|1
2023-07-02 17:09:36|01640|1088201|ARLO|1B|1000000000|10.91|1171944|76.82|25|2023-08-08|15/06/2023||0.0357||110230000|10.909999847412|1|2023-05-11|15/03/2023|0.01|-0.07|111000000|94710000|7.1100001335144|1
2023-07-02 17:09:42|01641|16908|PGTI|1.71B|1710000000|29.15|516403|64.5|40|2023-08-02|15/06/2023||0.5891||394520000|29.14999961853|1|2023-05-11|15/03/2023|0.56|0.44|377000000|378900000|26.10000038147|1
2023-07-02 17:09:47|01642|41289|AXGN|391.38M|391380000|9.13|172341|11.75|39|2023-11-01|15/09/2023||-0.0868||41320000|9.1300001144409|1|2023-08-02|15/06/2023||-0.1211||39080000|9.1300001144409|1
2023-07-02 17:09:53|01643|21035|MTRN|2.35B|2350000000|114.2|86072|57.47|41|2023-10-26|15/09/2023||1.45||457650000|114.19999694824|1|2023-07-27|15/06/2023||1.34||443950000|114.19999694824|1
2023-07-02 17:09:59|01644|1141598|NOVA|2.13B|2130000000|18.31|3866553|-0.97|23|2023-10-25|15/09/2023||-0.1335||230850000|18.309999465942|1|2023-07-26|15/06/2023||-0.362||202440000|18.309999465942|1
2023-07-02 17:10:05|01645|17057|RIGL|224.03M|224030000|1.29|2206438|3.2|40|2023-08-08|15/06/2023||-0.078||25870000|1.289999961853|1|2023-05-02|15/03/2023|-0.08|-0.1|26100000|23550000|1.1900000572205|1
2023-07-02 17:10:12|01646|17056|RICK|716.6M|716600000|75.99|44050|53.3|40|2023-08-09|15/06/2023||1.38||78180000|75.98999786377|1|2023-05-10|15/03/2023|1.3|1.18|71520000|70920000|76.089996337891|1
2023-07-02 17:10:17|01647|101855|QUOT|378.88M|378880000|3.84|1014313|20|37|2023-08-08|15/06/2023||-0.07||69170000|3.8399999141693|1|2023-05-09|15/03/2023|-0.18|-0.05|59270000|60050000|2.9000000953674|1
2023-07-02 17:10:23|01648|32530|OVV|10.52B|10520000000|38.07|4043028|-12.48|41|2023-10-31|15/09/2023||1.87||2900000000|38.069999694824|1|2023-07-27|15/06/2023||1.34||2480000000|38.069999694824|1
2023-07-02 17:10:29|01649|21118|NVRI|787.02M|787020000|9.87|524339|36.33|41|2023-10-31|15/09/2023||-0.0075||501980000|9.8699998855591|1|2023-08-01|15/06/2023||-0.045||496900000|9.8699998855591|1
2023-07-02 17:10:34|01650|21029|HZO|746.57M|746570000|34.16|392290|-7.25|41|2023-10-31|15/09/2023||0.8924||516650000|34.159999847412|1|2023-07-27|15/06/2023||1.92||667410000|34.159999847412|1
2023-07-02 17:10:40|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|87.92|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
2023-07-02 17:10:44|01652|1161533|AMTI|10.15M|10150000|0.26|234108|-91.1|17|2023-08-15|15/06/2023||0.23||25000000|0.25799998641014|1|2023-05-11|15/03/2023|-0.71|-0.555|0.00|0.00|0.28299999237061|1
2023-07-02 17:10:50|01653|977673|TPB|422.23M|422230000|24.01|184258|-14.19|30|2023-08-02|15/06/2023||0.5145||104650000|24.010000228882|1|2023-05-03|15/03/2023|0.62|0.46|101000000|101680000|23.14999961853|1
2023-07-02 17:10:56|01654|17143|SCVL|641.84M|641840000|23.48|332199|10.44|39|2023-08-30|15/07/2023||1.02||303230000|23.479999542236|1|2023-05-24|15/04/2023|0.6|0.75|281200000|292100000|21.75|1
2023-07-02 17:11:02|01655|16389|AMRX|946.91M|946910000|3.1|977135|-7.74|40|2023-08-10|15/06/2023||0.106||565240000|3.0999999046326|1|2023-05-05|15/03/2023|0.12|0.09|558000000|542270000|1.8400000333786|1
2023-07-02 17:11:07|01656|1171971|ULCC|2.11B|2110000000|9.67|1416126|-4.92|13|2023-08-02|15/06/2023||0.2959||975740000|9.670000076294|1|2023-05-03|15/03/2023|-0.0554|-0.0798|848000000|857240000|9.3699998855591|1
2023-07-02 17:11:12|01657|32332|FC|576.14M|576140000|43.68|91686|-7.32|41|2023-06-28|15/05/2023|0.32|0.17|71400000|69630000|35.069999694824|1|2023-03-29|15/02/2023|0.12|0.13|61760000|62350000|44.049999237061|1
2023-07-02 17:11:18|01658|21084|AVNT|3.72B|3720000000|40.9|446031|4.28|41|2023-10-25|15/09/2023||0.6276||870560000|40.900001525879|1|2023-07-27|15/06/2023||0.6034||845230000|40.900001525879|1
2023-07-02 17:11:24|01659|20911|BFS|1.21B|1210000000|36.83|40327|-23.43|38|2023-08-03|15/06/2023||||62360000|36.830001831055|1|2023-05-04|15/03/2023|0.45||63050000|63650000|34.979999542236|1
2023-07-02 17:11:29|01660|1172577|AGTI|2.22B|2220000000|16.5|198961|-23.54|14|2023-08-09|15/06/2023||0.147||284250000|16.5|1|2023-05-09|15/03/2023|0.2|0.17|300000000|289550000|16.870000839233|1
2023-07-02 17:11:33|01661|1164095|RXT|593.41M|593410000|2.72|2203792|-61.9|17|2023-08-09|15/06/2023||-0.0669||733060000|2.7200000286102|1|2023-05-09|15/03/2023|-0.02|-0.03|759000000|756640000|1.3899999856949|1
2023-07-02 17:11:39|01662|999053|IMXI|893.34M|893340000|24.53|271224|12.68|26|2023-08-10|15/06/2023||0.5197||170690000|24.530000686646|1|2023-05-04|15/03/2023|0.38|0.38|145400000|142710000|25.440000534058|1
2023-07-02 17:11:44|01663|20483|CIR|1.15B|1150000000|56.45|387296|249.75|40|2023-08-10|15/06/2023||0.3402||200700000|56.450000762939|1|2023-05-11|15/03/2023|0.53|0.15|203000000|190600000|26.860000610352|1
2023-07-02 17:11:49|01664|992755|GOLF|3.68B|3680000000|54.68|335924|30.81|29|2023-11-02|15/09/2023||0.6988||566360000|54.680000305176|1|2023-08-03|15/06/2023||0.9065||670200000|54.680000305176|1
2023-07-02 17:11:55|01665|1172768|PRVA|3.02B|3020000000|26.11|1935961|-9.65|14|2023-08-09|15/06/2023||0.0842||391940000|26.110000610352|1|2023-05-04|15/03/2023|0.16|0.0615|386280000|378150000|27.10000038147|1
2023-07-02 17:11:59|01666|1171961|ALHC|1.08B|1080000000|5.75|1155177|-50.47|13|2023-11-02|15/09/2023||-0.1485||427800000|5.75|1|2023-08-07|15/06/2023||-0.1877||437040000|5.75|1
2023-07-02 17:12:06|01667|20250|AXL|967.75M|967750000|8.27|1093350|11.01|41|2023-11-03|15/09/2023||0.1751||1570000000|8.2700004577637|1|2023-08-04|15/06/2023||0.088||1580000000|8.2700004577637|1
2023-07-02 17:12:12|01668|41259|ECOM|667.66M|667660000|23.09|797283|57.72|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
2023-07-02 17:12:17|01669|1166469|NUVB|393.85M|393850000|1.8|485903|-48.86|13|2023-08-10|15/06/2023||-0.1106||0.00|1.7999999523163|1|2023-05-04|15/03/2023|-0.1|-0.1001|0.00|0.00|1.6000000238419|1
2023-07-02 17:12:23|01670|41000|MDXG|763.7M|763700000|6.61|737213|85.15|41|2023-11-01|15/09/2023||0.005||76100000|6.6100001335144|1|2023-08-01|15/06/2023||-0.025||74610000|6.6100001335144|1
2023-07-02 17:12:27|01671|1097394|VAPO|20.57M|20570000|0.445|222159|-81.91|24|2023-08-01|15/06/2023||-0.33||17340000|0.44499999284744|1|2023-05-03|15/03/2023|-0.45|-0.45|17700000|18350000|0.63010001182556|1
2023-07-02 17:12:32|01672|992960|ADNT|3.63B|3630000000|38.32|811828|27.65|28|2023-08-04|15/06/2023||0.44||3850000000|38.319999694824|1|2023-05-03|15/03/2023|0.32|0.44|3910000000|3770000000|37.159999847412|1
2023-07-02 17:12:38|01673|17387|TRNS|652.02M|652020000|85.31|31365|50.59|39|2023-10-24|15/09/2023||0.428||61080000|85.309997558594|1|2023-07-25|15/06/2023||0.322||59650000|85.309997558594|1
2023-07-02 17:12:43|01674|1131468|POWW|250.45M|250450000|2.13|601111|-48.67|23|2023-08-15|15/06/2023||-0.025||40180000|2.1300001144409|1|2023-06-14|15/03/2023|0.03|-0.01|43700000|37180000|2.0999999046326|1
2023-07-02 17:12:48|01675|940764|OCUL|400.03M|400030000|5.16|1292998|26.16|36|2023-08-07|15/06/2023||-0.2814||14370000|5.1599998474121|1|2023-05-08|15/03/2023|-0.39|-0.26|13370000|14070000|6.25|1
2023-07-02 17:12:54|01676|15645|CASH|1.25B|1250000000|46.36|206435|14.13|39|2023-10-31|15/09/2023||1.37||155360000|46.360000610352|1|2023-07-26|15/06/2023||1.42||160350000|46.360000610352|1
2023-07-02 17:13:00|01677|958235|MCFT|536.23M|536230000|30.65|143921|45.47|33|2023-09-07|15/06/2023||0.8983||159410000|30.64999961853|1|2023-05-10|15/03/2023|1.36|1.04|166800000|158370000|28.659999847412|1
2023-07-02 17:13:06|01678|20425|AIN|2.91B|2910000000|93.28|163018|16.44|41|2023-10-23|15/09/2023||0.944||262910000|93.279998779297|1|2023-07-26|15/06/2023||0.906||258610000|93.279998779297|1
2023-07-02 17:13:11|01679|1174617|FA|2.25B|2250000000|15.41|328144|19.55|18|2023-08-10|15/06/2023||0.2336||185510000|15.409999847412|1|2023-05-10|15/03/2023|0.19|0.19|175500000|171260000|12.60000038147|1
2023-07-02 17:13:17|01680|16418|JBSS|1.36B|1360000000|117.27|69103|59.4|36|2023-08-23|15/06/2023||0.86||209000000|117.26999664307|1|2023-05-02|15/03/2023|1.35|1.31|238500000|225100000|104.06999969482|1
2023-07-02 17:13:24|01681|41318|NDLS|156.69M|156690000|3.38|423583|-27.47|41|2023-10-25|15/09/2023||0.08||138300000|3.3800001144409|1|2023-08-09|15/06/2023||0.1||142910000|3.3800001144409|1
2023-07-02 17:13:28|01682|1071995|BTAI|194.2M|194200000|6.66|1080692|-53.33|26|2023-08-08|15/06/2023||-1.68||422130|6.6599998474121|1|2023-05-08|15/03/2023|-1.84|-1.62|210000|447100|23.170000076294|1
2023-07-02 17:13:34|01683|15811|CRIS|80.19M|80190000|0.83|337354|-11.72|40|2023-08-03|15/06/2023||-0.1||2530000|0.8299999833107|1|2023-05-04|15/03/2023|-0.12|-0.12|2300000|2620000|0.81000000238419|1
2023-07-02 17:13:39|01684|16917|VBIV|28.32M|28320000|3.29|579879|-86.43|31|2023-08-09|15/06/2023||-0.07||921000|3.289999961853|1|2023-05-08|15/03/2023|-3.22|-1.67|485000|1120000|2.7799999713898|1
2023-07-02 17:13:45|01685|15744|CLVSQ|2.62M|2620000|0.026|768148|-99.09|40|2023-08-02|15/06/2023|||||0.02600000053644|1|2023-05-03|15/03/2023|||||0.02999999932945|1
2023-07-02 17:13:51|01686|20972|PLAN|1.61B|1610000000|39.28|4000|3.31|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
2023-07-02 17:13:57|01687|41197|BCC|3.58B|3580000000|90.35|312108|49.14|37|2023-10-30|15/09/2023||1.96||1720000000|90.349998474121|1|2023-07-31|15/06/2023||2.46||1710000000|90.349998474121|1
2023-07-02 17:14:01|01688|1173360|FLYW|3.44B|3440000000|31.04|1151434|68.7|12|2023-08-08|15/06/2023||-0.15||73320000|31.040000915527|1|2023-05-09|15/03/2023|-0.03|-0.06|94400000|83030000|29.620000839233|1
2023-07-02 17:14:07|01689|16249|HCKT|607.68M|607680000|22.35|142625|15.86|40|2023-08-08|15/06/2023||0.38||72320000|22.35000038147|1|2023-05-09|15/03/2023|0.37|0.38|71200000|69810000|18.510000228882|1
2023-07-02 17:14:12|01690|1081674|IIIV|760.84M|760840000|22.86|138710|-8.78|26|2023-08-10|15/06/2023||0.404||93990000|22.860000610352|1|2023-05-09|15/03/2023|0.38|0.38|93900000|90610000|23.489999771118|1
2023-07-02 17:14:18|01691|39235|SKT|2.43B|2430000000|22.07|1011304|52.63|41|2023-11-01|15/09/2023||0.1858||103780000|22.069999694824|1|2023-08-03|15/06/2023||0.158||99230000|22.069999694824|1
2023-07-02 17:14:23|01692|1167037|GATO|261.43M|261430000|3.78|469009|29.45|18|2023-08-08|15/06/2023||0.01|||3.7799999713898|1|2023-06-07|15/12/2022|0.2821|0.14|93000000|78000000|4.5999999046326|1
2023-07-02 17:14:29|01693|16899|PETS|281.6M|281600000|13.79|533317|-29.79|37|2023-10-23|15/09/2023||0.1225||77040000|13.789999961853|1|2023-07-24|15/06/2023||0.095||81020000|13.789999961853|1
2023-07-02 17:14:34|01694|1153168|PHAT|806.69M|806690000|14.32|411299|57.88|21|2023-08-09|15/06/2023||-1.02||0.00|14.319999694824|1|2023-05-10|15/03/2023|-0.89|-1.26|0.00|0.00|11.989999771118|1
2023-07-02 17:14:39|01695|40065|ICPT|461.06M|461060000|11.06|1382570|-21.73|41|2023-11-01|15/09/2023||-0.4424||84130000|11.060000419617|1|2023-08-03|15/06/2023||-0.5311||79660000|11.060000419617|1
2023-07-02 17:14:44|01696|1123797|DTIL|59.86M|59860000|0.526|613891|-65.62|24|2023-08-17|15/06/2023||-0.2433||6190000|0.52600002288818|1|2023-05-09|15/03/2023|-0.23|-0.24|8780000|6880000|0.85000002384186|1
2023-07-02 17:14:49|01697|1096237|ALLO|724.83M|724830000|4.97|2678322|-56.82|21|2023-08-09|15/06/2023||-0.5889||11420|4.9699997901917|1|2023-05-03|15/03/2023|-0.68|-0.62|50000|9730|5.3499999046326|1
2023-07-02 17:14:56|01698|16314|HWKN|1B|1000000000|47.69|68054|32.51|37|2023-08-02|15/06/2023||0.73||233040000|47.689998626709|1|2023-05-17|15/03/2023|0.55|0.49|228100000|214440000|42.380001068115|1
2023-07-02 17:15:01|01699|16949|PPBI|1.98B|1980000000|20.68|656326|-31.57|41|2023-10-24|15/09/2023||0.5864||183400000|20.680000305176|1|2023-07-25|15/06/2023||0.5897||182130000|20.680000305176|1
2023-07-02 17:15:08|01700|15438|ARAY|370.56M|370560000|3.87|696852|101.56|40|2023-08-17|15/06/2023||0.0283||122080000|3.8699998855591|1|2023-04-26|15/03/2023|-0.01|-0.01|118100000|109770000|2.7699999809265|1
2023-07-02 17:15:12|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|28.86|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
2023-07-02 17:15:18|01702|101922|PAHC|554.9M|554900000|13.7|92194|-30.07|37|2023-08-30|15/06/2023||0.3888||259570000|13.699999809265|1|2023-05-03|15/03/2023|0.29|0.34|245700000|247370000|15.619999885559|1
2023-07-02 17:15:25|01703|15393|AMKR|7.31B|7310000000|29.75|933957|92.68|41|2023-10-23|15/09/2023||0.7357||1850000000|29.75|1|2023-07-24|15/06/2023||0.2743||1500000000|29.75|1
2023-07-02 17:15:30|01704|41295|LIND|579.38M|579380000|10.88|371481|34.16|32|2023-11-01|15/09/2023||0.0875||171240000|10.880000114441|1|2023-08-03|15/06/2023||-0.2507||122710000|10.880000114441|1
2023-07-02 17:15:36|01705|1153167|ONEW|570.65M|570650000|36.24|90843|10.12|20|2023-08-03|15/06/2023||3.27||624900000|36.240001678467|1|2023-05-04|15/03/2023|1.56|1.56|524000000|459010000|25.069999694824|1
2023-07-02 17:15:42|01706|1052375|RMNI|425.9M|425900000|4.79|318131|-22.49|26|2023-08-10|15/06/2023||0.095||105700000|4.789999961853|1|2023-05-03|15/03/2023|0.06|0.07|105500000|104310000|3.6600000858307|1
2023-07-02 17:15:48|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
2023-07-02 17:15:54|01708|17164|SHEN|976.3M|976300000|19.43|113623|-15.56|40|2023-08-08|15/06/2023||-0.0543||70190000|19.430000305176|1|2023-04-28|15/03/2023|0.04|-0.03|71700000|69750000|19|1
2023-07-02 17:16:00|01709|953808|EVH|3.37B|3370000000|30.3|1174966|-2.63|34|2023-11-01|15/09/2023||0.126||522080000|30.299999237061|1|2023-08-02|15/06/2023||0.1563||461210000|30.299999237061|1
2023-07-02 17:16:04|01710|1163373|EOSE|551.95M|551950000|4.34|6627692|264.71|14|2023-08-09|15/06/2023||-0.4539||2470000|4.3400001525879|1|2023-05-09|15/03/2023|-0.82|-0.68|8840000|3100000|1.9199999570847|1
2023-07-02 17:16:11|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2023-07-02 17:16:17|01712|30677|APYX|174.11M|174110000|5.03|287057|-10.34|40|2023-08-10|15/06/2023||-0.075||13830000|5.0300002098083|1|2023-05-11|15/03/2023|-0.1|-0.13|12100000|10810000|3.4800000190735|1
2023-07-02 17:16:23|01713|48411|AERI|753.62M|753620000|15.25|1547105|82.42|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
2023-07-02 17:16:28|01714|1167959|BCAB|143M|143000000|3|570524|2.04|15|2023-08-10|15/06/2023||-0.6622||0.00|3|1|2023-05-12|15/03/2023|-0.58|-0.6036|0.00|0.00|3.210000038147|1
2023-07-02 17:16:33|01715|20613|BXC|852.36M|852360000|93.78|97894|35.34|40|2023-08-09|15/06/2023||3.35||902580000|93.779998779297|1|2023-05-02|15/03/2023|2.53|2.59|798000000|854500000|70.279998779297|1
2023-07-02 17:16:38|01716|16798|OFLX|1.05B|1050000000|103.78|17829|-2.85|26|2023-07-20|15/06/2023|||||103.7799987793|1|2023-04-20|15/03/2023|0.57||29990000||103.37000274658|1
2023-07-02 17:16:43|01717|1171835|PCT|1.75B|1750000000|10.69|1846738|52.5|14|2023-08-10|15/06/2023||-0.128||6540000|10.689999580383|1|2023-05-09|15/03/2023|-0.16|-0.1267|0.00|0.00|7.4200000762939|1
2023-07-02 17:16:49|01718|31075|VSTM|187.7M|187700000|7.44|314029|-45.13|40|2023-08-08|15/06/2023||-0.8||16670|7.4400000572205|1|2023-05-09|15/03/2023|-0.09|-0.08|0.00|20000|0.0024913494621122|2023-06-01
2023-07-02 17:16:56|01719|41245|TMHC|5.32B|5320000000|48.77|1172789|98.25|40|2023-07-26|15/06/2023||1.66||1700000000|48.770000457764|1|2023-04-26|15/03/2023|1.74|1.32|1660000000|1530000000|40.130001068115|1
2023-07-02 17:17:01|01720|986076|ATOM|214.09M|214090000|8.77|473952|-5.7|28|2023-08-09|15/06/2023||-0.17||0.00|8.7700004577637|1|2023-04-26|15/03/2023|-0.21|-0.17|0.00||5.2199997901917|1
2023-07-02 17:17:06|01721|1114557|GCMG|1.4B|1400000000|7.54|201335|7.56|24|2023-08-08|15/06/2023||0.117||98880000|7.539999961853|1|2023-05-10|15/03/2023|0.1|0.1025|99120000|98800000|7.6799998283386|1
2023-07-02 17:17:11|01722|1137411|STOK|469.72M|469720000|10.63|253922|-22.8|21|2023-08-15|15/06/2023||-0.6539||3880000|10.630000114441|1|2023-05-04|15/03/2023|-0.53|-0.7009|5150000|3000000|9.4899997711182|1
2023-07-02 17:17:17|01723|101902|ALDX|491.46M|491460000|8.39|1359165|120.79|36|2023-08-10|15/06/2023||-0.3116||0.00|8.3900003433228|1|2023-05-04|15/03/2023|-0.27|-0.2903|0.00|0.00|10.180000305176|1
2023-07-02 17:17:23|01724|1131054|RMO|65.07M|65070000|0.35|4298347|-22.79|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
2023-07-02 17:17:28|01725|15416|ANDE|1.55B|1550000000|46.15|268527|39.98|40|2023-08-01|15/06/2023||1.06||4120000000|46.150001525879|1|2023-05-02|15/03/2023|0.2|0.18|3880000000|3940000000|44.740001678467|1
2023-07-02 17:17:33|01726|102083|XXII|86.75M|86750000|0.383|2238143|-82.03|32|2023-08-08|15/06/2023||-0.0709||23630000|0.38299998641014|1|2023-05-09|15/03/2023|-0.08|-0.07|21960000|19980000|0.72649997472763|1
2023-07-02 17:17:38|01727|1174428|VERV|1.16B|1160000000|18.75|697292|19.96|13|2023-08-09|15/06/2023||-0.9036||481250|18.75|1|2023-05-15|15/03/2023|-0.84|-0.7689|1400000|450000|17.530000686646|1
2023-07-02 17:17:43|01728|32546|GRPN|181.98M|181980000|5.91|1345584|-46.22|40|2023-08-03|15/06/2023||-0.1575||127620000|5.9099998474121|1|2023-05-10|15/03/2023|-0.65|-0.93|121600000|135360000|3.670000076294|1
2023-07-02 17:17:48|01729|16338|IESC|1.15B|1150000000|56.88|42699|85.28|28|2023-08-04|15/06/2023|||||56.880001068115|1|2023-05-10|15/03/2023|1.06||568900000||44.270000457764|1
2023-07-02 17:17:54|01730|1053090|FNKO|548.46M|548460000|10.82|485165|-54.38|26|2023-08-10|15/06/2023||-0.373||261530000|10.819999694824|1|2023-05-04|15/03/2023|0.49|-0.9208|251900000|235620000|9.8100004196167|1
2023-07-02 17:17:59|01731|1167577|PRG|1.5B|1500000000|32.12|461027|93.61|17|2023-11-01|15/09/2023||0.5317||558370000|32.119998931885|1|2023-07-27|15/06/2023||0.475||573420000|32.119998931885|1
2023-07-02 17:18:07|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
2023-07-02 17:18:12|01733|1014086|MRSN|376.33M|376330000|3.29|3106822|-28.94|26|2023-08-10|15/06/2023||-0.4943||8450000|3.289999961853|1|2023-05-09|15/03/2023|-0.52|-0.43|7800000|15400000|7.4200000762939|1
2023-07-02 17:18:17|01734|940835|MRNS|548.95M|548950000|10.86|893852|128.15|34|2023-08-10|15/06/2023||-0.716||6700000|10.859999656677|1|2023-05-11|15/03/2023|-0.67|-0.73|10380000|5760000|9.579999923706|1
2023-07-02 17:18:22|01735|955564|MCRB|612.65M|612650000|4.79|3681465|31.96|32|2023-08-01|15/06/2023||0.5148||125590000|4.789999961853|1|2023-05-09|15/03/2023|-0.57|-0.55|-522000|1800000|5.5599999427795|1
2023-07-02 17:18:26|01736|1166744|STTK|132.51M|132510000|3.12|36806|-29.09|15|2023-08-10|15/06/2023||-0.5171||180000|3.1199998855591|1|2023-05-09|15/03/2023|-0.49|-0.6294|57000|170000|2.7000000476837|1
2023-07-02 17:18:31|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1
2023-07-02 17:18:37|01738|102920|TBPH|598.2M|598200000|10.35|583312|6.37|35|2023-08-02|15/06/2023||-0.2133||15290000|10.35000038147|1|2023-05-08|15/03/2023|-0.35|-0.26|10400000|13980000|11.329999923706|1
2023-07-02 17:18:42|01739|1168028|MASS|220.63M|220630000|6.86|222198|-68|16|2023-08-02|15/06/2023||-0.33||10910000|6.8600001335144|1|2023-05-09|15/03/2023|-0.39|-0.34|9500000|8710000|7.1399998664856|1
2023-07-02 17:18:48|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
2023-07-02 17:18:54|01741|6425|ATLC|607.64M|607640000|42.01|19342|14.38|27|2023-08-10|15/06/2023||0.88||276830000|42.009998321533|1|2023-05-09|15/03/2023|1.08|0.935|260980000|276600000|28.049999237061|1
2023-07-02 17:18:59|01742|1097629|REZI|2.6B|2600000000|17.66|596145|-8.69|26|2023-08-03|15/06/2023||0.5647||1670000000|17.659999847412|1|2023-05-03|15/03/2023|0.39|0.46|1550000000|1500000000|17.360000610352|1
2023-07-02 17:19:04|01743|1163765|APPH|57.39M|57390000|0.37|2100699|-89.86|14|2023-08-09|15/06/2023||-0.2103||15100000|0.37000000476837|1|2023-05-10|15/03/2023|-0.26|-0.2167|13010000|9400000|0.51560002565384|1
2023-07-02 17:19:09|01744|994771|ORGO|435.79M|435790000|3.32|1013595|-33.6|26|2023-08-09|15/06/2023||0.0418||115100000|3.3199999332428|1|2023-05-10|15/03/2023|-0.0025|-0.0198|107640000|95520000|2.2200000286102|1
2023-07-02 17:19:14|01745|1137410|AKRO|2.58B|2580000000|46.69|728655|360|23|2023-08-04|15/06/2023||-0.6083||0.00|46.689998626709|1|2023-05-15|15/03/2023|-0.55|-0.6583|0.00|0.00|46.330001831055|1
2023-07-02 17:19:19|01746|16469|KOPN|235.23M|235230000|2.15|911725|88.6|40|2023-08-09|15/06/2023||-0.035||9980000|2.1500000953674|1|2023-05-11|15/03/2023|-0.03|-0.04|10800000|10930000|1|1
2023-07-02 17:19:25|01747|1009132|LBRT|2.34B|2340000000|13.37|2668838|5.44|27|2023-10-25|15/09/2023||0.8778||1270000000|13.369999885559|1|2023-07-19|15/06/2023||0.9654||1280000000|13.369999885559|1
2023-07-02 17:19:29|01748|1163507|VITL|489.76M|489760000|11.99|234004|35.79|18|2023-09-14|15/06/2023||0.0636||109670000|11.989999771118|1|2023-05-04|15/03/2023|0.16|0.0454|119200000|103590000|13|1
2023-07-02 17:19:35|01749|15765|CNTY|215.38M|215380000|7.1|52900|-4.57|34|2023-08-08|15/06/2023||0.1894||138280000|7.0999999046326|1|2023-05-09|15/03/2023|-0.04|0.02|108510000|107840000|7.0999999046326|1
2023-07-02 17:19:44|01750|24324|WD|2.64B|2640000000|79.09|234122|-19.4|41|2023-11-02|15/09/2023||1.34||284970000|79.089996337891|1|2023-08-03|15/06/2023||1.04||259790000|79.089996337891|1
2023-07-02 17:19:49|01751|1053089|SPRO|76.23M|76230000|1.45|463782|75.25|26|2023-08-10|15/06/2023||-0.3933||1030000|1.4500000476837|1|2023-05-11|15/03/2023|-0.25|-0.28|2070000|1230000|1.8999999761581|1
2023-07-02 17:19:56|01752|21093|GIC|1.06B|1060000000|27.77|73622|-17.72|40|2023-10-31|15/09/2023||0.49||297760000|27.770000457764|1|2023-08-01|15/06/2023||0.54||296510000|27.770000457764|1
2023-07-02 17:20:02|01753|32540|BCOV|171.86M|171860000|4.01|181902|-37.34|40|2023-07-26|15/06/2023||0.0167||52560000|4.0100002288818|1|2023-05-03|15/03/2023|-0.15|0.02|49100000|49810000|3.960000038147|1
2023-07-02 17:20:08|01754|41216|PGEN|293.81M|293810000|1.15|1249354|-18.44|37|2023-08-10|15/06/2023||-0.1||2180000|1.1499999761581|1|2023-05-10|15/03/2023|-0.1|-0.09|1850000|2230000|1.2599999904633|1
2023-07-02 17:20:13|01755|1073210|GSHD|2.38B|2380000000|62.89|190168|35.02|26|2023-10-25|15/09/2023||0.2876||71650000|62.889999389648|1|2023-07-26|15/06/2023||0.2766||65570000|62.889999389648|1
2023-07-02 17:20:20|01756|15560|ALBO|921.13M|921130000|44.15|540924|108.94|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
2023-07-02 17:20:25|01757|941754|RCEL|440M|440000000|17.01|281085|242.25|23|2023-08-10|15/06/2023||-0.3078||11240000|17.010000228882|1|2023-05-11|15/03/2023|-0.37|-0.25|10550000|10350000|16.030000686646|1
2023-07-02 17:20:31|01758|42593|KPTI|204.08M|204080000|1.79|2876386|-62.16|38|2023-08-08|15/06/2023||-0.37||38790000|1.789999961853|1|2023-05-04|15/03/2023|-0.3|-0.37|38700000|36300000|3.6600000858307|1
2023-07-02 17:20:36|01759|15395|AMOT|646.24M|646240000|39.94|49384|69.74|36|2023-11-01|15/09/2023||0.64||146870000|39.939998626709|1|2023-08-02|15/06/2023||0.6067||144180000|39.939998626709|1
2023-07-02 17:20:42|01760|17604|YORW|589.98M|589980000|41.27|40120|0.44|36|2023-08-03|15/06/2023||0.43||17000000|41.270000457764|1|2023-05-02|15/03/2023|0.26|0.26|15400000|15000000|42.220001220703|1
2023-07-02 17:20:48|01761|16295|HSII|530.13M|530130000|26.47|114936|-18.3|41|2023-10-30|15/09/2023||0.6467||246880000|26.469999313354|1|2023-07-31|15/06/2023||0.72||257690000|26.469999313354|1
2023-07-02 17:20:54|01762|20183|PMT|1.18B|1180000000|13.48|790587|-6|40|2023-08-03|15/06/2023||0.3542||99870000|13.479999542236|1|2023-04-27|15/03/2023|0.5|0.31|90370000|93340000|11.579999923706|1
2023-07-02 17:20:59|01763|986081|PAVM|42.63M|42630000|0.408|540509|-55.77|29|2023-08-15|15/06/2023||-0.18||525000|0.40779998898506|1|2023-05-16|15/03/2023|-0.1|-0.21|450000|233330|0.50480002164841|1
2023-07-02 17:21:05|01764|1152339|IGMS|521.5M|521500000|9.23|353749|-49.76|21|2023-08-07|15/06/2023||-1.4||792600|9.2299995422363|1|2023-05-12|15/03/2023|-1.33|-1.32|522000|1480000|12.920000076294|1
2023-07-02 17:21:10|01765|1123581|GOEV|246.69M|246690000|0.479|19088645|-74.5|18|2023-08-14|15/06/2023||-0.1833||1670000|0.47900000214577|1|2023-05-15|15/03/2023|-0.22|-0.19|0.00||0.58850002288818|1
2023-07-02 17:21:16|01766|31055|HEAR|203.85M|203850000|11.65|289455|-3.64|39|2023-08-07|15/06/2023||-0.3675||50430000|11.64999961853|1|2023-05-04|15/03/2023|-0.27|-0.41|51440000|47130000|11.279999732971|1
2023-07-02 17:21:23|01767|40072|LAND|581.07M|581070000|16.27|193258|-27.2|39|2023-08-09|15/06/2023||-0.132||21470000|16.270000457764|1|2023-05-08|15/03/2023|-0.122|-0.088|21200000|21830000|15.859999656677|1
2023-07-02 17:21:29|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
2023-07-02 17:21:35|01769|8262|PBI|621.71M|621710000|3.54|1417561|-3.8|36|2023-08-02|15/06/2023||||829480000|3.539999961853|1|2023-05-04|15/03/2023|-0.01||834500000|864000000|3.2799999713898|1
2023-07-02 17:21:41|01770|960616|DSKE|323.65M|323650000|7.13|279674|11.41|27|2023-08-10|15/06/2023||0.2333||429310000|7.1300001144409|1|2023-05-09|15/03/2023|0.12|0.06|399800000|421010000|7.5500001907349|1
2023-07-02 17:21:46|01771|1056454|CUE|157.6M|157600000|3.65|322481|48.98|26|2023-08-15|15/06/2023||-0.315||907500|3.6500000953674|1|2023-05-09|15/03/2023|-0.29|-0.2775|187000|1950000|4.9099998474121|1
2023-07-02 17:21:52|01772|16807|OMER|341.79M|341790000|5.44|703021|17.24|39|2023-08-10|15/06/2023||-0.5178||0.00|5.4400000572205|1|2023-05-09|15/03/2023|-0.63|-0.59|0.00||5|1
2023-07-02 17:21:57|01773|21249|ENS|4.44B|4440000000|108.52|244222|83.25|40|2023-08-09|15/06/2023||1.81||969950000|108.51999664307|1|2023-05-24|15/03/2023|1.82|1.38|990000000|950970000|85.730003356934|1
2023-07-02 17:22:04|01774|40985|EPZM|247.50M|247500000|1.47|4160329|-0.68|37|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1
2023-07-02 17:22:10|01775|29721|VSH|4.11B|4110000000|29.4|1027278|68.97|40|2023-08-08|15/06/2023||0.6225||877220000|29.39999961853|1|2023-05-10|15/03/2023|0.79|0.56|871000000|845830000|21.14999961853|1
2023-07-02 17:22:15|01776|16095|VERU|106.19M|106190000|1.19|2293792|-89.37|38|2023-08-10|15/06/2023||-0.2575||6010000|1.1900000572205|1|2023-05-11|15/03/2023|-0.48|-0.33|6600000|4380000|1.4900000095367|1
2023-07-02 17:22:20|01777|985960|VTGN|14.72M|14720000|1.87|214856|-92.85|28|2023-08-15|15/06/2023||-0.0327||184600|1.8700000047684|1|2023-06-27|15/03/2023||-0.05||179600|1.7000000476837|1
2023-07-02 17:22:26|01778|1131528|RLMD|74.04M|74040000|2.46|221468|-86.56|23|2023-08-09|15/06/2023||-0.8967||0.00|2.460000038147|1|2023-05-11|15/03/2023|-0.87|-0.9|0.00||3.2699999809265|1
2023-07-02 17:22:32|01779|41336|ISEE|5.43B|5430000000|39.34|4596713|318.51|40|2023-08-02|15/06/2023||-0.4894||0.00|39.340000152588|1|2023-05-10|15/03/2023|-0.495|-0.4785|0.00|0.00|37.349998474121|1
2023-07-02 17:22:38|01780|30710|CVM|107.76M|107760000|2.41|162489|-41.22|31|2023-08-15|15/06/2023||-0.15||0.00|2.4100000858307|1|2023-05-12|15/03/2023|-0.19|-0.17|0.00|0.00|2.710000038147|1
2023-07-02 17:22:43|01781|1055906|CURO|55.32M|55320000|1.35|223037|-75.94|26|2023-08-07|15/06/2023||-0.6133||212810000|1.3500000238419|1|2023-05-10|15/03/2023|-1.46|-0.74|209500000|209340000|1.6000000238419|1
2023-07-02 17:22:48|01782|1172578|SWIM|425.87M|425870000|3.71|453207|-45.44|13|2023-08-03|15/06/2023||0.1133||171890000|3.710000038147|1|2023-05-09|15/03/2023|-0.13|-0.06|137720000|123060000|2.5599999427795|1
2023-07-02 17:22:54|01783|949615|KALV|307.52M|307520000|9|212806|-9.09|34|2023-09-07|15/07/2023||-0.895||0.00|9|1|2023-07-06|15/04/2023||-0.8686||0.00|9|1
2023-07-02 17:23:00|01784|17175|SIGA|359.9M|359900000|5.05|669672|-59.95|31|2023-08-03|15/06/2023|||||5.0500001907349|1|2023-05-04|15/03/2023|-0.01||8320000||5.6399998664856|1
2023-07-02 17:23:08|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
2023-07-02 17:23:12|01786|1172513|RXRX|1.44B|1440000000|7.47|2074879|-11.39|12|2023-08-10|15/06/2023||-0.3708||13050000|7.4699997901917|1|2023-05-08|15/03/2023|-0.34|-0.35|12130000|12970000|5.1599998474121|1
2023-07-02 17:23:17|01787|1175843|IVVD|114.96M|114960000|1.05|373328|-70|12|2023-09-18|15/06/2023||-0.375||0.00|1.0499999523163|1|2023-05-11|15/03/2023|-0.32|-0.36|0.00||1.4199999570847|1
2023-07-02 17:23:22|01788|1161406|PLRX|1.07B|1070000000|18.12|958852|136.25|18|2023-08-07|15/06/2023||-0.7083||1300000|18.120000839233|1|2023-05-09|15/03/2023|-0.67|-0.67|1330000|1400000|22.10000038147|1
2023-07-02 17:23:26|01789|1174611|XMTR|1.01B|1010000000|21.18|685919|-37.39|14|2023-08-10|15/06/2023||-0.1884||110750000|21.180000305176|1|2023-05-10|15/03/2023|-0.2|-0.27|105330000|100920000|13.380000114441|1
2023-07-02 17:23:33|01790|16434|JOUT|624.5M|624500000|61.45|34150|-0.63|40|2023-08-04|15/06/2023||1.79||197520000|61.450000762939|1|2023-05-05|15/03/2023|1.45|0.84|202100000|189640000|56.529998779297|1
2023-07-02 17:23:38|01791|1167038|MAX|667.33M|667330000|10.31|365866|-0.29|17|2023-08-10|15/06/2023||-0.2674||79030000|10.310000419617|1|2023-05-04|15/03/2023|-0.23|-0.19|111600000|116040000|6.1399998664856|1
2023-07-02 17:23:44|01792|30761|FLL|230.78M|230780000|6.7|105651|29.09|40|2023-08-10|15/06/2023||0.0526||64490000|6.6999998092651|1|2023-05-08|15/03/2023|-0.33|-0.09|50100000|45090000|6.3899998664856|1
2023-07-02 17:23:50|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
2023-07-02 17:23:55|01794|1173828|LFST|3.44B|3440000000|9.13|704982|66.3|13|2023-08-09|15/06/2023||-0.0759||255180000|9.1300001144409|1|2023-05-10|15/03/2023|-0.09|-0.09|252600000|246610000|8.3599996566772|1
2023-07-02 17:24:01|01795|17541|WERN|2.8B|2800000000|44.18|577698|13.63|41|2023-10-19|15/09/2023||0.7032||830950000|44.180000305176|1|2023-08-03|15/06/2023||0.636||828930000|44.180000305176|1
2023-07-02 17:24:07|01796|20705|MYE|713.89M|713890000|19.43|129853|-14.41|39|2023-08-01|15/06/2023||0.36||226060000|19.430000305176|1|2023-05-04|15/03/2023|0.38|0.49|215700000|241800000|18.829999923706|1
2023-07-02 17:24:11|01797|1175117|LAW|490.33M|490330000|8.22|250644|-58.17|13|2023-08-31|15/06/2023||-0.1874||33460000|8.2200002670288|1|2023-05-10|15/03/2023|-0.2|-0.26|33130000|31570000|5.9000000953674|1
2023-07-02 17:24:17|01798|15639|CAMP|39.79M|39790000|1.06|239475|-75.06|41|2023-09-28|15/08/2023||0.066||76640000|1.0599999427795|1|2023-07-10|15/05/2023||0.036||75130000|1.0599999427795|1
2023-07-02 17:24:23|01799|1010656|GTHX|128.63M|128630000|2.49|795061|-51.84|26|2023-08-09|15/06/2023||-0.2235||28950000|2.4900000095367|1|2023-05-03|15/03/2023|-0.53|-0.64|12950000|11170000|2.9700000286102|1
2023-07-02 17:24:28|01800|1174520|BHG|96.79M|96790000|12.22|248204|-91.61|13|2023-08-01|15/06/2023||-0.0761||751640000|12.220000267029|1|2023-05-09|15/03/2023|-0.3|-0.1|756300000|772480000|0.0067226892641966|2023-05-22
2023-07-02 17:24:33|01801|1169335|ONTF|372.42M|372420000|8.12|369634|-17.98|12|2023-08-08|15/06/2023||0.00||41490000|8.1199998855591|1|2023-05-09|15/03/2023|-0.04|-0.08|43100000|42230000|8.4099998474121|1
2023-07-02 17:24:38|01802|40070|HGEN|18.15M|18150000|0.1524|1605462|-90.71|35|2023-08-10|15/06/2023||-0.06||0.00|0.15240000188351|1|2023-05-11|15/03/2023|-0.04|-0.06|200000|0.00|0.16519999504089|1
2023-07-02 17:24:43|01803|1166959|ALGS|42.24M|42240000|0.971|221288|-22.32|16|2023-08-03|15/06/2023||-0.43||0.00|0.97100001573563|1|2023-05-04|15/03/2023|-0.53|-0.4733|2720000|0.00|1.3099999427795|1
2023-07-02 17:24:49|01804|960580|CTMX|114.1M|114100000|1.72|460947|-6.52|30|2023-08-09|15/06/2023||-0.189||13680000|1.7200000286102|1|2023-05-09|15/03/2023|-0.05|-0.1108|23500000|19910000|1.6799999475479|1
2023-07-02 17:24:54|01805|960944|AKTS|227.82M|227820000|3.18|497567|-11.91|28|2023-08-28|15/06/2023||-0.18||9030000|3.1800000667572|1|2023-05-08|15/03/2023|-0.23|-0.23|7360000|7530000|2.9000000953674|1
2023-07-02 17:25:00|01806|1011049|SSTI|267.68M|267680000|21.86|93100|-20.01|26|2023-08-08|15/06/2023||-0.0129||22000000|21.860000610352|1|2023-05-09|15/03/2023|-0.15|0.01|20600000|21960000|30.280000686646|1
2023-07-02 17:25:06|01807|15989|EHTH|222.78M|222780000|8.04|506896|-16.51|40|2023-07-27|15/06/2023||-1.06||52280000|8.039999961853|1|2023-05-09|15/03/2023|-1.01|-0.89|73720000|78770000|6.6799998283386|1
2023-07-02 17:25:11|01808|1143675|CFB|486.01M|486010000|10|120629|-25.71|18|2023-07-17|15/06/2023||0.35||62150000|10|1|2023-04-17|15/03/2023|0.35|0.32|62640000|61160000|9.8999996185303|1
2023-07-02 17:25:17|01809|1167423|OLMA|365.75M|365750000|9.03|351215|116.03|16|2023-08-08|15/06/2023||-0.728||0.00|9.0299997329712|1|2023-05-09|15/03/2023|-0.7|-0.6629|0.00|0.00|6.5700001716614|1
2023-07-02 17:25:23|01810|1050114|KRYS|3.23B|3230000000|117.4|310499|74|26|2023-08-07|15/06/2023||-0.865||0.00|117.40000152588|1|2023-05-08|15/03/2023|-1.76|-1.43|0.00|166670|84.23999786377|1
2023-07-02 17:25:28|01811|41316|NVEE|1.74B|1740000000|110.77|105465|-4.59|36|2023-08-09|15/06/2023||1.28||221960000|110.76999664307|1|2023-05-04|15/03/2023|0.88|0.86|184300000|190660000|92.129997253418|1
2023-07-02 17:25:34|01812|1050151|FUV|10.71M|10710000|1.46|89590|-97.68|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|0.0063768546258189|2022-11-30
2023-07-02 17:25:38|01813|16459|KIRK|35.75M|35750000|2.79|64031|-28.46|38|2023-08-31|15/07/2023||-0.91||97390000|2.789999961853|1|2023-06-08|15/04/2023|-0.95|-0.79|96900000|92850000|3.1500000953674|1
2023-07-02 17:25:44|01814|50983|CLPT|177.98M|177980000|7.24|164206|-42.13|37|2023-08-08|15/06/2023||-0.16||6300000|7.2399997711182|1|2023-05-11|15/03/2023|-0.23|-0.17|5430000|5600000|9.6199998855591|1
2023-07-02 17:25:48|01815|1172512|EBET|3.29M|3290000|0.118|1283663|-94.96|12|2023-08-14|15/06/2023||-0.27||19100000|0.11800000071526|1|2023-05-09|15/03/2023|-0.25|-0.27|11580000|19000000|0.30149999260902|1
2023-07-02 17:25:53|01816|29761|AVTA|885.01M|885010000|22.38|369721|18.98|41|2023-11-01|15/09/2023||0.23||191500000|22.379999160767|1|2023-08-09|15/06/2023||0.1675||188930000|22.379999160767|1
2023-07-02 17:25:59|01817|17614|TCRT|122.26M|122260000|0.51|545073|-60.77|40|2023-08-10|15/06/2023||-0.0433||0.00|0.50999999046326|1|2023-05-10|15/03/2023|-0.04|-0.04|0.00||0.59899997711182|1
2023-07-02 17:26:05|01818|41223|CWENa|5.65B|5650000000|27|325561|-17.36|39|2023-08-01|15/06/2023||0.8925||410810000|27|1|2023-05-04|15/03/2023|0.00|-0.1531|288000000|276750000|28.469999313354|1
2023-07-02 17:26:13|01819|17089|RRGB|222.95M|222950000|13.83|391485|69.9|40|2023-08-24|15/06/2023||-0.4433||293200000|13.829999923706|1|2023-05-24|15/03/2023|0.25|-0.57|418000000|405580000|13.960000038147|1
2023-07-02 17:26:18|01820|949588|CCRD|215.63M|215630000|25.36|40241|9.5|29|2023-11-02|15/09/2023||0.32||16660000|25.360000610352|1|2023-08-08|15/06/2023||0.27||15960000|25.360000610352|1
2023-07-02 17:26:22|01821|1172722|AVAH|314.1M|314100000|1.69|318529|-28.69|11|2023-08-09|15/06/2023||-0.0365||456510000|1.6900000572205|1|2023-05-11|15/03/2023|-0.05|-0.06|466400000|452580000|1.0499999523163|1
2023-07-02 17:26:28|01822|31050|MEIP|43.84M|43840000|6.58|66663|-43.28|33|2023-08-31|15/06/2023||-0.132||1990000|6.5799999237061|1|2023-05-11|15/03/2023|-2.32|-2.87|5890000|460000|6.9899997711182|1
2023-07-02 17:26:34|01823|16771|NVEC|470.97M|470970000|97.44|49016|116.29|38|2023-07-19|15/06/2023|||||97.440002441406|1|2023-05-03|15/03/2023|1.7||12800000||77.129997253418|1
2023-07-02 17:26:39|01824|997802|BYSI|46.02M|46020000|1.18|69852|-24.36|27|2023-09-08|15/06/2023||-0.78||3230000|1.1799999475479|1|2023-06-15|15/03/2023||-0.75||2520000|1.1299999952316|1
2023-07-02 17:26:45|01825|976450|BATRA|2.12B|2120000000|40.92|45761|58.54|30|2023-08-10|15/06/2023||0.5567||275300000|40.919998168945|1|2023-05-05|15/03/2023|-1.11|-1.03|31000000|32570000|40|1
2023-07-02 17:26:49|01826|1173127|BYRN|109.55M|109550000|5.01|89847|-40.78|15|2023-10-05|15/08/2023||0.035||14140000|5.0100002288818|1|2023-07-11|15/05/2023||-0.0025||12370000|5.0100002288818|1
2023-07-02 17:26:55|01827|30809|INFU|201.57M|201570000|9.63|88427|-0.41|39|2023-08-16|15/06/2023||0.0267||29100000|9.6300001144409|1|2023-05-04|15/03/2023|-0.02|0.02|30370000|28830000|8.75|1
2023-07-02 17:27:02|01828|48379|CTT|510.98M|510980000|10.37|438280|1.47|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
2023-07-02 17:27:08|01829|24310|TTI|437.37M|437370000|3.38|1060882|-15.92|40|2023-08-10|15/06/2023||0.0781||168430000|3.3800001144409|1|2023-05-01|15/03/2023|0.05|0.05|146000000|150500000|2.8499999046326|1
2023-07-02 17:27:13|01830|949598|NXRT|1.17B|1170000000|45.48|112491|-28.02|34|2023-10-31|15/09/2023||0.034||71450000|45.479999542236|1|2023-07-25|15/06/2023||0.424||69830000|45.479999542236|1
2023-07-02 17:27:18|01831|940830|MARA|2.36B|2360000000|13.86|37893577|150.18|36|2023-08-09|15/06/2023||0.0097||92290000|13.859999656677|1|2023-05-10|15/03/2023|-0.05|-0.08|51130000|48560000|9.3800001144409|1
2023-07-02 17:27:23|01832|15590|AX|2.33B|2330000000|39.44|494258|9.25|40|2023-10-26|15/09/2023||1.3||234870000|39.439998626709|1|2023-07-27|15/06/2023||1.28||229570000|39.439998626709|1
2023-07-02 17:27:29|01833|52674|CDXC|117.98M|117980000|1.57|88103|-5.99|35|2023-08-10|15/06/2023||-0.0383||19400000|1.5700000524521|1|2023-05-10|15/03/2023|-0.03|-0.04|22560000|19660000|1.3849999904633|1
2023-07-02 17:27:34|01834|16552|LUNA|304.65M|304650000|9.12|266977|64.03|34|2023-08-10|15/06/2023||0.05||29780000|9.1199998855591|1|2023-05-09|15/03/2023|0.00|25.05|25050000|24330000|6.1199998855591|1
2023-07-02 17:27:40|01835|48662|AMPE|3.52M|3520000|0.233|316888|-90.29|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
2023-07-02 17:27:46|01836|17278|STXS|114.83M|114830000|1.53|321737|-17.3|40|2023-08-08|15/06/2023||-0.0625||6700000|1.5299999713898|1|2023-05-09|15/03/2023|-0.07|-0.05|6550000|6780000|1.7599999904633|1
2023-07-02 17:27:52|01837|17553|WINA|1.15B|1150000000|332.47|23283|67.26|34|2023-07-19|15/06/2023|||||332.4700012207|1|2023-04-19|15/03/2023|2.49||20520000||335.85000610352|1
2023-07-02 17:27:59|01838|17235|SPPI|195.63M|195630000|0.96|2208217|24.74|40|2023-08-10|15/06/2023||-0.04||16320000|0.95999997854233|1|2023-05-09|15/03/2023|-0.02|-0.064|15620000|10970000|1.1000000238419|1
2023-07-02 17:28:05|01839|942492|SIEN|32.78M|32780000|2.93|1102620|-65.12|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
2023-07-02 17:28:09|01840|1137415|CMBM|417.11M|417110000|15.22|98637|0.07|19|2023-08-09|15/06/2023||0.2634||80780000|15.220000267029|1|2023-05-08|15/03/2023|0.24|0.2|77400000|77100000|14.140000343323|1
2023-07-02 17:28:16|01841|16471|KRNY|448.91M|448910000|7.05|260330|-37.28|40|2023-11-01|15/09/2023||0.145||46280000|7.0500001907349|1|2023-07-27|15/06/2023||0.15||46010000|7.0500001907349|1
2023-07-02 17:29:21|01842|985717|PLSE|342.71M|342710000|7.19|164000|373.03|18|2023-08-09|15/06/2023||-0.22||0.00|7.1900000572205|1|2023-05-11|15/03/2023|-0.26|-0.22|||8.3000001907349|1
2023-07-02 17:29:25|01843|1175347|CTKB|1.16B|1160000000|8.54|1416194|-22.08|11|2023-08-31|15/06/2023||0.02||47150000|8.539999961853|1|2023-05-09|15/03/2023|-0.05|0.02|37100000|47170000|11.60000038147|1
2023-07-02 17:29:33|01844|958168|OOMA|379.03M|379030000|14.97|110618|25.06|33|2023-08-29|15/07/2023||0.1417||57660000|14.970000267029|1|2023-05-23|15/04/2023|0.16|0.14|56900000|56500000|13.420000076294|1
2023-07-02 17:29:38|01845|24427|URG|273.74M|273740000|1.05|1834000|-1.87|38|2023-08-01|15/06/2023||-0.005||1800000|1.0499999523163|1|2023-05-05|15/03/2023|-0.005|-0.005|3200000|3200000|0.87230002880096|1
2023-07-02 17:29:45|01846|17559|WLDN|258.45M|258450000|19.16|36309|-26.76|40|2023-08-03|15/06/2023||0.11||56430000|19.159999847412|1|2023-05-04|15/03/2023|0.32|-0.01|61700000|52470000|14.670000076294|1
2023-07-02 17:29:51|01847|15935|DRRX|121.22M|121220000|4.95|137874|9.63|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
2023-07-02 17:29:56|01848|15402|AMRS|380.47M|380470000|1.03|4904620|-46.63|40|2023-08-09|15/06/2023||0.245||276930000|1.0299999713898|1|2023-05-09|15/03/2023|-0.53|-0.33|56080000|52520000|0.77480000257492|1
2023-07-02 17:30:00|01849|1166361|TSHA|42.42M|42420000|0.66|363041|-80.84|13|2023-08-14|15/06/2023||-0.314||2100000|0.66100001335144|1|2023-05-11|15/03/2023|-0.28|-0.36|4710000|80000|0.75|1
2023-07-02 17:30:07|01850|17296|SYBT|1.33B|1330000000|45.37|121107|-25.06|38|2023-07-26|15/06/2023||0.9383||84660000|45.369998931885|1|2023-04-26|15/03/2023|0.99|0.92|85290000|83800000|47.689998626709|1
2023-07-02 17:30:14|01851|16412|JACK|1.99B|1990000000|97.53|332384|68.65|40|2023-08-09|15/06/2023|1.27|1.34|395700000|393940000|97.529998779297|1|2023-05-17|15/03/2023|1.47|1.21|395700000|385290000|95.279998779297|1
2023-07-02 17:30:20|01852|48372|KODK|366.57M|366570000|4.62|549391|-0.43|39|2023-08-10|15/06/2023|||||4.6199998855591|1|2023-05-09|15/03/2023|0.3||278000000||3.3800001144409|1
2023-07-02 17:30:25|01853|985884|NMTR|9.72M|9720000|0.672|76782|-85.06|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
2023-07-02 17:30:31|01854|100209|EGRX|254.5M|254500000|19.44|190762|-58.36|35|2023-08-08|15/06/2023||1.02||61810000|19.440000534058|1|2023-05-09|15/03/2023|1.26|0.93|66300000|63290000|29.170000076294|1
2023-07-02 17:30:36|01855|1055294|OSW|1.37B|1370000000|12.1|652047|68.99|23|2023-08-03|15/06/2023||0.132||188450000|12.10000038147|1|2023-05-03|15/03/2023|0.13|0.112|182460000|172470000|12.680000305176|1
2023-07-02 17:30:41|01856|1175329|BASE|734.17M|734170000|15.82|439021|-5.55|12|2023-09-07|15/07/2023||-0.21||43340000|15.819999694824|1|2023-06-06|15/04/2023|-0.27|-0.32|41000000|39770000|22.200000762939|1
2023-07-02 17:30:46|01857|1169489|APR|1.34B|1340000000|37.5|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
2023-07-02 17:30:51|01858|8070|ARCH|2.11B|2110000000|112.76|433435|-11.05|40|2023-10-24|15/09/2023||7.65||751200000|112.76000213623|1|2023-07-26|15/06/2023||8.14||742370000|112.76000213623|1
2023-07-02 17:30:56|01859|949611|TXMD|42.28M|42280000|4.12|35866|-58.63|34|2023-08-01|15/06/2023||0.06||1800000|4.1199998855591|1|2023-05-15|15/03/2023|-0.24|0.06|400000|1700000|4.3899998664856|1
2023-07-02 17:31:02|01860|1043334|REKR|110.02M|110020000|1.78|460446|1.14|26|2023-08-09|15/06/2023||-0.175||7250000|1.7799999713898|1|2023-05-15|15/03/2023|-0.23|-0.23|6190000|5600000|1.2000000476837|1
2023-07-02 17:31:08|01861|953051|STKS|233.37M|233370000|7.32|107182|-4.06|33|2023-08-16|15/06/2023||0.135||91630000|7.3200001716614|1|2023-05-04|15/03/2023|0.1|0.1|82560000|83310000|7.4400000572205|1
2023-07-02 17:31:14|01862|32353|WW|528.6M|528600000|6.72|6485372|-0.15|40|2023-08-08|15/06/2023||0.1556||227440000|6.7199997901917|1|2023-05-04|15/03/2023|-1.68|-0.39|241900000|236400000|7.3800001144409|1
2023-07-02 17:31:20|01863|942488|VBTX|972.67M|972670000|17.93|520940|-40.13|33|2023-07-24|15/06/2023||0.7633||118260000|17.930000305176|1|2023-04-25|15/03/2023|0.79|0.75|116920000|117640000|17.680000305176|1
2023-07-02 17:31:26|01864|40981|CMRX|107.19M|107190000|1.21|1196011|-43.46|40|2023-08-09|15/06/2023||-0.2417||260830|1.210000038147|1|2023-05-04|15/03/2023|-0.24|-0.25|283000|108330|1.1299999952316|1
2023-07-02 17:31:31|01865|940814|RYI|1.55B|1550000000|43.38|331306|101.21|37|2023-11-01|15/09/2023||0.7||1050000000|43.380001068115|1|2023-07-31|15/06/2023||1.31||1090000000|43.380001068115|1
2023-07-02 17:31:37|01866|1073762|CLBK|1.83B|1830000000|17.29|216061|-21.09|27|2023-10-25|15/09/2023||0.18||74300000|17.290000915527|1|2023-07-26|15/06/2023||0.14||69900000|17.290000915527|1
2023-07-02 17:31:43|01867|31172|CHUY|736.61M|736610000|40.82|124986|97.1|40|2023-08-10|15/06/2023||0.53||117610000|40.819999694824|1|2023-05-04|15/03/2023|0.47|0.36|112500000|110100000|34.779998779297|1
2023-07-02 17:31:47|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
2023-07-02 17:31:52|01869|1162161|PCVX|4.68B|4680000000|49.94|964740|130.24|17|2023-08-08|15/06/2023||-0.7477||0.00|49.939998626709|1|2023-05-08|15/03/2023|-0.7|-0.8221|0.00|0.00|51.400001525879|1
2023-07-02 17:31:59|01870|16882|PCYO|264.6M|264600000|11|66250|3.97|37|2023-07-10|15/05/2023|||||11|1|2023-04-12|15/02/2023|0.01||2990000||9.4300003051758|1
2023-07-02 17:32:04|01871|24337|VGR|2B|2000000000|12.81|685934|21.65|40|2023-08-09|15/06/2023||0.3345||408200000|12.810000419617|1|2023-05-08|15/03/2023|0.22|0.27|334100000|334000000|12.439999580383|1
2023-07-02 17:32:10|01872|15535|BCRX|1.33B|1330000000|7.04|2744622|-35.06|40|2023-08-08|15/06/2023||-0.24||81830000|7.039999961853|1|2023-05-03|15/03/2023|-0.28|-0.3|68400000|71470000|7.3699998855591|1
2023-07-02 17:32:15|01873|1172517|SKYT|418.92M|418920000|9.42|243453|58.59|15|2023-08-01|15/06/2023||-0.1024||63630000|9.420000076294|1|2023-05-08|15/03/2023|-0.06|-0.13|66100000|60590000|9.3800001144409|1
2023-07-02 17:32:20|01874|39301|PRLB|916.05M|916050000|34.96|169993|-27.77|41|2023-10-26|15/09/2023||0.3307||125430000|34.959999084473|1|2023-07-27|15/06/2023||0.2962||124280000|34.959999084473|1
2023-07-02 17:32:26|01875|41214|HASI|2.65B|2650000000|25|992016|-34.21|39|2023-11-02|15/09/2023||0.559||40010000|25|1|2023-08-03|15/06/2023||0.5355||37930000|25|1
2023-07-02 17:32:31|01876|1129437|QNCX|54.59M|54590000|1.51|172530|-40.28|21|2023-08-08|15/06/2023|||||1.5049999952316|1|2023-05-09|15/03/2023|-0.34|-0.3092|||1.6299999952316|1
2023-07-02 17:32:36|01877|1171599|NAPA|1.5B|1500000000|12.97|755259|-35.15|12|2023-10-02|15/07/2023||0.1278||100240000|12.970000267029|1|2023-06-08|15/04/2023|0.16|0.12|91200000|89790000|13.680000305176|1
2023-07-02 17:32:42|01878|1081602|EVER|214.43M|214430000|6.5|512973|-27.62|23|2023-08-07|15/06/2023||-0.3067||72160000|6.5|1|2023-05-08|15/03/2023|-0.08|-0.24|109200000|103080000|6.5900001525879|1
2023-07-02 17:32:46|01879|1073473|EVLO|18.2M|18200000|3.25|10595498|-92.44|26|2023-08-03|15/06/2023||-2.7||0.00|0.0016065249629263|2023-06-30|2023-06-01|15/03/2023|-4.6|-0.1825|0.00|0.00|0.0013494809782865|2023-06-30
2023-07-02 17:32:52|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
2023-07-02 17:32:58|01881|20297|VTLE|815.22M|815220000|45.15|650124|-34.46|40|2023-08-02|15/06/2023||4.3||340270000|45.150001525879|1|2023-05-09|15/03/2023|4.5|4.74|332510000|323810000|43.759998321533|1
2023-07-02 17:33:03|01882|24347|TG|223.52M|223520000|6.67|403318|-34.93|40|2023-08-10|15/06/2023|||||6.6700000762939|1|2023-05-08|15/03/2023|0.07||191400000||9.420000076294|1
2023-07-02 17:33:08|01883|1172718|TMCI|1.57B|1570000000|25.58|375677|73.9|13|2023-11-02|15/09/2023||-0.2103||44890000|25.579999923706|1|2023-08-03|15/06/2023||-0.2384||40840000|25.579999923706|1
2023-07-02 17:33:15|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
2023-07-02 17:33:20|01885|39296|TGH|1.67B|1670000000|39.38|299392|44.04|40|2023-08-08|15/06/2023||1.22||199830000|39.380001068115|1|2023-05-02|15/03/2023|1.22|1.21|195650000|200920000|35.209999084473|1
2023-07-02 17:33:25|01886|21226|CTS|1.34B|1340000000|42.63|210954|24.87|40|2023-07-27|15/06/2023||0.5367||152910000|42.630001068115|1|2023-04-27|15/03/2023|0.61|0.56|146000000|149650000|41.919998168945|1
2023-07-02 17:33:31|01887|16068|FCFS|4.24B|4240000000|93.33|194549|33.14|40|2023-07-27|15/06/2023||1.06||451590000|93.330001831055|1|2023-04-27|15/03/2023|1.25|1.23|762740000|435820000|95.309997558594|1
2023-07-02 17:33:38|01888|1061935|EOLS|413.83M|413830000|7.27|563405|-37.81|26|2023-08-02|15/06/2023||-0.2153||47190000|7.2699999809265|1|2023-05-09|15/03/2023|-0.26|-0.18|41700000|40570000|8.9300003051758|1
2023-07-02 17:33:43|01889|16243|HBIO|231.62M|231620000|5.49|330750|48.38|40|2023-07-27|15/06/2023||0.0633||29570000|5.4899997711182|1|2023-04-25|15/03/2023|0.06|0.04|30000000|28950000|4.9000000953674|1
2023-07-02 17:33:49|01890|16501|LGND|1.25B|1250000000|72.1|100646|-20.4|40|2023-08-07|15/06/2023||0.566||24920000|72.099998474121|1|2023-05-04|15/03/2023|2.28|0.86|44000000|32000000|75.430000305176|1
2023-07-02 17:33:55|01891|20964|GEF|3.4B|3400000000|68.89|150603|8.44|41|2023-08-30|15/07/2023||1.48||1500000000|68.889999389648|1|2023-06-07|15/04/2023|1.77|1.29|1310000000|1410000000|62.299999237061|1
2023-07-02 17:34:00|01892|1174646|EVCM|2.23B|2230000000|11.84|220863|28.14|13|2023-08-07|15/06/2023||0.0757||170230000|11.840000152588|1|2023-05-09|15/03/2023|-0.11|0.05|161100000|158730000|12.310000419617|1
2023-07-02 17:34:05|01893|1174987|SGHT|401.25M|401250000|8.28|125671|-18.34|13|2023-08-10|15/06/2023||-0.3438||22400000|8.2799997329712|1|2023-05-04|15/03/2023|-0.35|-0.4|18800000|18860000|10.039999961853|1
2023-07-02 17:34:10|01894|1009134|URGN|242.75M|242750000|10.35|241224|26.53|26|2023-08-15|15/06/2023||-1.07||20270000|10.35000038147|1|2023-05-11|15/03/2023|-1.3|-1.3|17200000|17120000|11.5|1
2023-07-02 17:34:15|01895|1156702|RVMD|2.84B|2840000000|26.75|965175|28.05|19|2023-08-09|15/06/2023||-0.803||2060000|26.75|1|2023-05-08|15/03/2023|-0.72|-0.8031|7010000|3390000|24.340000152588|1
2023-07-02 17:34:21|01896|1082094|CCB|500.11M|500110000|37.65|49079|-3.01|32|2023-10-26|15/09/2023||1.04||114110000|37.650001525879|1|2023-07-27|15/06/2023||0.95||104790000|37.650001525879|1
2023-07-02 17:34:27|01897|41265|LXFR|382.43M|382430000|14.23|118989|-6.75|38|2023-08-02|15/06/2023||0.27||110000000|14.229999542236|1|2023-04-26|15/03/2023|0.2|0.21|101300000|102500000|15.779999732971|1
2023-07-02 17:34:31|01898|1122406|ZYXI|345.87M|345870000|9.59|356249|18.84|25|2023-08-02|15/06/2023||0.0767||44600000|9.5900001525879|1|2023-04-27|15/03/2023|0.04|0.01|42200000|39610000|11.159999847412|1
2023-07-02 17:34:37|01899|17508|AWH|27.77M|27770000|3.31|23257|-69.87|40|2023-08-10|15/06/2023||-0.657||2950000|3.3099999427795|1|2023-05-11|15/03/2023|-0.73|-0.06|2300000|2820000|0.087764702591242|51
2023-07-02 17:34:44|01900|943140|CTSO|157.8M|157800000|3.59|59008|78.61|35|2023-08-01|15/06/2023||-0.1125||9360000|3.5899999141693|1|2023-05-02|15/03/2023|-0.17|-0.13|9400000|8600000|2.4800000190735|1
2023-07-02 17:34:49|01901|1175111|ERAS|416.09M|416090000|2.76|777704|-52.58|13|2023-08-24|15/06/2023||-0.2517||0.00|2.7599999904633|1|2023-05-15|15/03/2023|-0.22|-0.31|0.00||2.8699998855591|1
2023-07-02 17:34:55|01902|1061417|AGS|214.23M|214230000|5.65|629882|6.6|26|2023-08-09|15/06/2023||-0.0038||83510000|5.6500000953674|1|2023-05-09|15/03/2023|-0.01|-0.08|83200000|77380000|5.3699998855591|1
2023-07-02 17:35:00|01903|16486|DSGR|1.22B|1220000000|52.06|22706|2.46|41|2023-10-26|15/09/2023||0.54||364300000|52.060001373291|1|2023-07-27|15/06/2023||0.5||359450000|52.060001373291|1
2023-07-02 17:35:07|01904|955568|SPNE|360.18M|360180000|9.54|324588|64.77|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
2023-07-02 17:35:12|01905|1175346|CRBU|260.8M|260800000|4.25|766677|-20.41|12|2023-08-31|15/06/2023||-0.4932||3160000|4.25|1|2023-05-09|15/03/2023|-0.46|-0.47|3500000|2690000|4.3000001907349|1
2023-07-02 17:35:18|01906|17395|PRTK|126.59M|126590000|2.21|1036426|12.76|39|2023-08-03|15/06/2023||-0.3149||33850000|2.210000038147|1|2023-05-09|15/03/2023|-0.35|-0.34|31240000|33800000|1.7999999523163|1
2023-07-02 17:35:22|01907|52757|GWRS|302.68M|302680000|12.68|31532|-7.17|30|2023-08-09|15/06/2023||0.08||12850000|12.680000305176|1|2023-05-03|15/03/2023|0.03|0.02|13130000|10950000|10.85000038147|1
2023-07-02 17:35:28|01908|16204|GOOD|499.63M|499630000|12.37|278222|-34.69|41|2023-10-31|15/09/2023||-0.0467||37040000|12.369999885559|1|2023-07-31|15/06/2023||-0.02||36890000|12.369999885559|1
2023-07-02 17:35:33|01909|50891|BEEM|142.6M|142600000|10.35|195034|-26.8|26|2023-08-17|15/06/2023||-0.3637||12750000|10.35000038147|1|2023-05-15|15/03/2023|-0.38|-0.41|13020000|8100000|9.8699998855591|1
2023-07-02 17:35:39|01910|41302|ESPR|131.65M|131650000|1.39|2513283|-78.45|40|2023-10-31|15/09/2023||-0.4641||31400000|1.3899999856949|1|2023-08-01|15/06/2023||-0.59||25750000|1.3899999856949|1
2023-07-02 17:35:44|01911|1175352|MLNK|1.68B|1680000000|20.8|146035|17.78|13|2023-11-01|15/09/2023||0.062||78100000|20.799999237061|1|2023-09-05|15/06/2023||0.0502||77570000|20.799999237061|1
2023-07-02 17:35:50|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
2023-07-02 17:35:56|01913|100219|CARM|353.03M|353030000|8.77|294652|29.11|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
2023-07-02 17:36:02|01914|20993|GDOT|975.22M|975220000|18.74|273383|-27.56|40|2023-08-09|15/06/2023||0.3433||338410000|18.739999771118|1|2023-05-04|15/03/2023|0.99|0.78|416380000|386810000|16.360000610352|1
2023-07-02 17:36:08|01915|16323|ICAD|41.17M|41170000|1.63|337748|-58.73|39|2023-08-03|15/06/2023||-0.1081||6220000|1.6299999952316|1|2023-05-15|15/03/2023|-0.14|-0.11|5780000|6190000|1.2999999523163|1
2023-07-02 17:36:13|01916|32325|MTH|5.23B|5230000000|142.27|412907|84.31|41|2023-10-25|15/09/2023||3.83||1390000000|142.27000427246|1|2023-07-27|15/06/2023||3.43||1300000000|142.27000427246|1
2023-07-02 17:36:19|01917|940829|IRMD|601.28M|601280000|47.74|33855|42.46|36|2023-08-01|15/06/2023||0.31||15100000|47.740001678467|1|2023-05-04|15/03/2023|0.3|0.28|15500000|14850000|43.150001525879|1
2023-07-02 17:36:24|01918|1166924|CDAKQ|309.92K|309920|0.01|1387068|-99.61|18|2023-11-02|15/09/2023||-0.2386||2040000|0.00999999977648|1|2023-08-03|15/06/2023||-0.239||2040000|0.00999999977648|1
2023-07-02 17:36:30|01919|15758|FBIO|73.88M|73880000|0.55|602494|-31.25|38|2023-08-10|15/06/2023||-0.1925||15460000|0.55000001192093|1|2023-05-15|15/03/2023|-0.21|-0.2|12430000|17330000|0.71700000762939|1
2023-07-02 17:36:35|01920|955563|LNTH|5.73B|5730000000|83.92|1020261|32.16|34|2023-11-02|15/09/2023||1.37||316880000|83.919998168945|1|2023-07-26|15/06/2023||1.31||305840000|83.919998168945|1
2023-07-02 17:36:39|01921|15561|GRBK|2.58B|2580000000|56.8|430457|175.86|34|2023-11-01|15/09/2023||0.9007||438300000|56.799999237061|1|2023-08-09|15/06/2023||0.8049||398720000|56.799999237061|1
2023-07-02 17:36:46|01922|21204|GHL|275.46M|275460000|14.65|266482|66.48|40|2023-08-01|15/06/2023||0.5033||86680000|14.64999961853|1|2023-05-03|15/03/2023|-1.27|-0.16|49700000|63010000|6.7600002288818|1
2023-07-02 17:36:52|01923|30818|ITI|167.11M|167110000|3.96|183504|39.93|40|2023-08-08|15/06/2023||0.035||40410000|3.960000038147|1|2023-06-01|15/03/2023|0.04|0.035|40480000|40470000|4.5900001525879|1
2023-07-02 17:36:58|01924|1072038|PACK|372.48M|372480000|4.52|611175|-35.34|22|2023-07-27|15/06/2023||-0.0833||83570000|4.5199999809265|1|2023-05-04|15/03/2023|-0.15|-0.1033|84800000|83540000|3.829999923706|1
2023-07-02 17:37:04|01925|16210|INDT|683.16M|683160000|66.99|100048|11.22|31|2023-10-11|15/09/2023||-0.12||15600000|66.98999786377|1|2023-07-11|15/06/2023||-0.13||14700000|66.98999786377|1
2023-07-02 17:37:10|01926|1057276|VVNT|2.58B|2580000000|12|2176763|241.88|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
2023-07-02 17:37:15|01927|1169942|BVS|226.21M|226210000|2.89|811071|-59.35|14|2023-08-09|15/06/2023||0.0015||129230000|2.8900001049042|1|2023-05-16|15/03/2023|-0.26|-0.15|119060000|116580000|1.2300000190735|1
2023-07-02 17:37:21|01928|20234|HVT|488.91M|488910000|30.22|142029|31.81|40|2023-08-01|15/06/2023||1.01||243520000|30.219999313354|1|2023-05-02|15/03/2023|0.74|0.78|224750000|232120000|30.069999694824|1
2023-07-02 17:37:27|01929|21139|SCL|2.13B|2130000000|95.56|120568|-6.65|41|2023-07-26|15/06/2023||1.25||679900000|95.559997558594|1|2023-04-25|15/03/2023|0.71|0.97|651440000|640070000|99.330001831055|1
2023-07-02 17:37:32|01930|1171992|EWTX|490.42M|490420000|7.75|212919|-4.08|13|2023-08-07|15/06/2023||-0.3974||0.00|7.75|1|2023-05-11|15/03/2023|-0.36|-0.36|0.00||9.9099998474121|1
2023-07-02 17:37:37|01931|1167330|NGMS|878.47M|878470000|26.12|295701|96.1|14|2023-08-09|15/06/2023||-0.0367||60110000|26.120000839233|1|2023-05-10|15/03/2023|0.2|0.01|49530000|60340000|12.939999580383|1
2023-07-02 17:37:42|01932|30875|ERNA|11.91M|11910000|2.26|24618|-79|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
2023-07-02 17:37:48|01933|945080|ATEX|603.46M|603460000|31.69|156884|-22.61|33|2023-08-09|15/06/2023||-0.615||1700000|31.690000534058|1|2023-06-14|15/03/2023|0.82|-0.66|610000|1040000|32.950000762939|1
2023-07-02 17:37:52|01934|1174605|INTA|2.82B|2820000000|41.91|494169|185.69|12|2023-09-06|15/06/2023||0.0136||93090000|41.909999847412|1|2023-05-08|15/03/2023|0.03|0.0024|92020000|87620000|37.770000457764|1
2023-07-02 17:37:57|01935|968972|SNDX|1.44B|1440000000|20.93|920594|9.75|30|2023-08-07|15/06/2023||-0.7075||600000|20.930000305176|1|2023-05-08|15/03/2023|-0.59|-0.65|0.00|800000|20.059999465942|1
2023-07-02 17:38:03|01936|102891|AMPH|2.77B|2770000000|57.47|446102|62.57|36|2023-08-09|15/06/2023||0.5598||136840000|57.470001220703|1|2023-05-10|15/03/2023|0.62|0.5317|140020000|137270000|36.439998626709|1
2023-07-02 17:38:09|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|1.2|18|2022-11-08|15/09/2022||-1.87||0.00|76.01000213623|1|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000|74.970001220703|1
2023-07-02 17:38:14|01938|991170|FLGT|1.1B|1100000000|37.03|207475|-33.3|28|2023-08-07|15/06/2023||-0.3281||60310000|37.029998779297|1|2023-05-05|15/03/2023|-0.22|-0.52|66200000|59620000|28.520000457764|1
2023-07-02 17:38:19|01939|100227|AKBA|170.12M|170120000|0.915|1731715|135.22|37|2023-08-10|15/06/2023||-0.03||59100000|0.91500002145767|1|2023-05-08|15/03/2023|-0.14|-0.145|40130000|46680000|1.0900000333786|1
2023-07-02 17:38:25|01940|16247|HCCI|920.18M|920180000|37.79|77544|39.24|40|2023-07-26|15/06/2023||0.5775||195730000|37.790000915527|1|2023-05-09|15/03/2023|0.7|0.62|193500000|188900000|33.159999847412|1
2023-07-02 17:38:30|01941|1056452|CASA|118.24M|118240000|1.22|464204|-68.8|24|2023-08-03|15/06/2023||-0.125||62700000|1.2200000286102|1|2023-05-09|15/03/2023|-0.26|-0.09|45300000|66700000|1.2000000476837|1
2023-07-02 17:38:35|01942|1160904|IMVT|2.48B|2480000000|18.97|1068702|376.63|18|2023-08-04|15/06/2023||-0.4436||0.00|18.969999313354|1|2023-05-22|15/03/2023|-0.46|-0.4228|0.00|0.00|21.209999084473|1
2023-07-02 17:38:42|01943|20614|CAI|962.84M|962840000|56|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2023-07-02 17:38:48|01944|8120|ANF|1.89B|1890000000|37.68|1709794|119.32|39|2023-08-31|15/07/2023||0.134||837890000|37.680000305176|1|2023-05-24|15/04/2023|0.39|0.01|836000000|814920000|23.010000228882|1
2023-07-02 17:38:53|01945|16453|SMPL|3.64B|3640000000|36.59|658761|-5.74|26|2023-10-20|15/08/2023||0.4424||320930000|36.590000152588|1|2023-06-29|15/05/2023|0.44|0.4|324800000|321680000|34.599998474121|1
2023-07-02 17:38:58|01946|15435|SEEL|145.56M|145560000|1.195|526544|82.58|41|2023-11-03|15/09/2023||-0.086||0.00|1.1950000524521|1|2023-08-04|15/06/2023||-0.0946||0.00|1.1950000524521|1
2023-07-02 17:39:06|01947|102913|QTNTQ|842.20K|842200|0.04|17613|-99.58|36|2023-08-07|15/06/2023||-3.6||11100000|0.03999999910593|1|2023-05-30|15/03/2023||-4.4||10500000|0.03400000184774|1
2023-07-02 17:39:14|01948|41243|TPH|3.29B|3290000000|32.86|1132518|85.96|41|2023-10-19|15/09/2023||0.7433||820440000|32.860000610352|1|2023-07-27|15/06/2023||0.5733||704800000|32.860000610352|1
2023-07-02 17:39:19|01949|15486|ATHX|18.16M|18160000|0.87|123933|-85.83|39|2023-08-09|15/06/2023||-0.29||0.00|0.87000000476837|1|2023-05-18|15/03/2023|-0.43|-0.39|0.00|0.00|0.7907999753952|1
2023-07-02 17:39:25|01950|41291|BNFT|362.02M|362020000|10.5|1008632|32.24|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
2023-07-02 17:39:30|01951|16363|INFI|18.92M|18920000|0.211|805741|-64.32|40|2023-08-08|15/06/2023||-0.125||700000|0.21050000190735|1|2023-05-09|15/03/2023|-0.11|-0.105|600000|600000|0.19979999959469|1
2023-07-02 17:39:36|01952|1172291|ALKT|1.52B|1520000000|16.39|289335|17.16|13|2023-11-02|15/09/2023||-0.0164||66500000|16.389999389648|1|2023-08-02|15/06/2023||-0.0575||63170000|16.389999389648|1
2023-07-02 17:39:41|01953|1174606|IAS|2.79B|2790000000|17.98|934440|82.91|12|2023-08-10|15/06/2023||0.02||112170000|17.979999542236|1|2023-05-04|15/03/2023|0.02|0.01|106100000|103010000|15.60000038147|1
2023-07-02 17:39:46|01954|1174324|LYEL|793.76M|793760000|3.18|1189658|-46.91|13|2023-08-10|15/06/2023||-0.2525||0.00|3.1800000667572|1|2023-05-04|15/03/2023|-0.27|-0.2575|65000|0.00|2.3199999332428|1
2023-07-02 17:39:52|01955|1175582|TNYA|392.53M|392530000|5.87|683305|7.71|13|2023-09-06|15/06/2023||-0.5067||0.00|5.8699998855591|1|2023-05-10|15/03/2023|-0.43|-0.5633|0.00|0.00|6.5300002098083|1
2023-07-02 17:39:57|01956|1175428|ICVX|493.68M|493680000|9.93|213939|54.19|12|2023-09-11|15/06/2023||-0.606||300000|9.9300003051758|1|2023-05-10|15/03/2023|-0.6|-0.6143|0.00|0.00|7.2300000190735|1
2023-07-02 17:40:00|01957|1174647|DNUT|2.48B|2480000000|14.73|980048|8.31|12|2023-08-16|15/06/2023||0.0718||409690000|14.729999542236|1|2023-05-11|15/03/2023|0.09|0.07|419000000|401640000|14.989999771118|1
2023-07-02 17:40:06|01958|1129440|APLT|74.05M|74050000|1.28|414289|47.98|20|2023-08-15|15/06/2023||-0.2659||18000000|1.2799999713898|1|2023-05-11|15/03/2023|-0.18|-0.3066|10660000|20000000|1.6499999761581|1
2023-07-02 17:40:13|01959|15687|CENT|2B|2000000000|38.77|45341|-9.69|38|2023-08-02|15/06/2023||1.48||1030000000|38.770000457764|1|2023-05-03|15/03/2023|0.9|1.05|909000000|924420000|36.430000305176|1
2023-07-02 17:40:18|01960|40052|AXDX|117.74M|117740000|0.81|237210|-22.12|31|2023-08-10|15/06/2023||-0.1395||3600000|0.81000000238419|1|2023-05-11|15/03/2023|-0.17|-0.15|2810000|3350000|0.76999998092651|1
2023-07-02 17:40:23|01961|1073426|OBNK|901.88M|901880000|28.61|99794|-27.93|26|2023-07-26|15/06/2023||0.682||91680000|28.610000610352|1|2023-04-26|15/03/2023|0.78|0.91|93530000|97750000|30.559999465942|1
2023-07-02 17:40:28|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
2023-07-02 17:40:33|01963|17342|MTEM|27.05M|27050000|0.48|148410|-44.69|40|2023-08-10|15/06/2023||-0.3333||2550000|0.47999998927116|1|2023-05-15|15/03/2023|0.19|-0.2867|36630000|2330000|0.42980000376701|1
2023-07-02 17:40:39|01964|40983|THRY|856.66M|856660000|24.6|181968|8.04|25|2023-08-03|15/06/2023||0.566||252710000|24.60000038147|1|2023-05-04|15/03/2023|0.25|0.29|245600000|237690000|22.309999465942|1
2023-07-02 17:40:45|01965|17122|SBGI|871.2M|871200000|13.82|922054|-33.14|40|2023-08-02|15/06/2023||-0.5971||766940000|13.819999694824|1|2023-05-03|15/03/2023|2.64|-0.56|773600000|775140000|18.64999961853|1
2023-07-02 17:40:50|01966|1166406|PRLD|293.09M|293090000|4.5|125659|-15.09|15|2023-08-08|15/06/2023||-0.6625||0.00|4.5|1|2023-05-08|15/03/2023|-0.58|-0.67|0.00|0.00|6.5100002288818|1
2023-07-02 17:40:56|01967|20826|HNI|1.18B|1180000000|28.18|304583|-18.46|40|2023-07-26|15/06/2023||0.205||500640000|28.180000305176|1|2023-05-08|15/03/2023|0.13|-0.03|479100000|462350000|25.219999313354|1
2023-07-02 17:41:01|01968|30748|EVI|276.64M|276640000|22|26450|117.82|26|2023-09-13|15/06/2023|||||22|1|2023-05-15|15/03/2023|0.19||94070000||20.159999847412|1
2023-07-02 17:41:06|01969|16340|TILE|509.94M|509940000|8.79|424441|-30.73|41|2023-10-26|15/09/2023||0.2633||329540000|8.789999961853|1|2023-07-27|15/06/2023||0.2467||342240000|8.789999961853|1
2023-07-02 17:41:11|01970|1166964|TARS|484.34M|484340000|18.07|208033|20.23|15|2023-08-02|15/06/2023||-1.04||2200000|18.069999694824|1|2023-05-09|15/03/2023|-0.88|-0.956|2500000|3330000|15.590000152588|1
2023-07-02 17:41:17|01971|20631|ESE|2.67B|2670000000|103.63|107618|53.09|40|2023-08-08|15/06/2023||1||239200000|103.62999725342|1|2023-05-09|15/03/2023|0.76|0.71|229100000|218500000|96.430000305176|1
2023-07-02 17:41:22|01972|1165437|VINC|27.62M|27620000|1.3|78844|-7.14|15|2023-08-10|15/06/2023||-0.58||0.00|1.2999999523163|1|2023-05-12|15/03/2023|-0.68|-0.24|||1.6599999666214|1
2023-07-02 17:41:26|01973|24440|||||||39|2023-07-10|15/05/2023|||||121.2200012207|1|2023-04-06|15/02/2023|0.89||94280000||100.05999755859|1
2023-07-02 17:41:32|01974|20589|MWA|2.54B|2540000000|16.23|904088|38.25|40|2023-08-03|15/06/2023||0.1983||351290000|16.229999542236|1|2023-05-08|15/03/2023|0.14|0.15|332900000|330180000|14.939999580383|1
2023-07-02 17:41:39|01975|20243|PZN|710.99M|710990000|9.65|142307|47.1|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2023-07-02 17:41:46|01976|1163244|HYLN|301.98M|301980000|1.67|1719971|-47.98|18|2023-08-08|15/06/2023||-0.179||628000|1.6699999570847|1|2023-05-09|15/03/2023|-0.16|-0.184|310000|652000|1.7599999904633|1
2023-07-02 17:41:50|01977|1172723|FTCI|359.66M|359660000|3.22|1651236|-13.9|12|2023-08-09|15/06/2023||-0.045||47710000|3.2200000286102|1|2023-05-10|15/03/2023|-0.11|-0.1|40890000|38180000|2.6500000953674|1
2023-07-02 17:41:56|01978|977675|OTLK|446.6M|446600000|1.74|1069719|70.59|28|2023-08-17|15/06/2023||-0.0557||0.00|1.7400000095367|1|2023-05-15|15/03/2023|-0.03|-0.0641|0.00|0.00|1.1499999761581|1
2023-07-02 17:42:02|01979|16441|KALU|1.14B|1140000000|71.64|117317|-9.45|40|2023-07-25|15/06/2023||0.3912||818730000|71.639999389648|1|2023-04-26|15/03/2023|0.42|-0.13|808000000|821970000|57.360000610352|1
2023-07-02 17:42:06|01980|1173890|JANX|496.2M|496200000|11.87|130814|0.59|13|2023-08-08|15/06/2023||-0.502||486100|11.869999885559|1|2023-05-09|15/03/2023|-0.42|-0.486|2050000|672350|13.710000038147|1
2023-07-02 17:42:11|01981|1080049|VRCA|241.49M|241490000|5.77|208997|165.9|26|2023-08-09|15/06/2023||-0.2164||322000|5.7699999809265|1|2023-05-09|15/03/2023|-0.15|-0.1905|37000|322000|6.6199998855591|1
2023-07-02 17:42:16|01982|1175353|PWSC|3.84B|3840000000|19.14|734307|58.05|12|2023-09-07|15/06/2023||0.2243||171880000|19.139999389648|1|2023-05-04|15/03/2023|0.18|0.2|159500000|159360000|20.180000305176|1
2023-07-02 17:42:21|01983|24415|GRC|754.72M|754720000|28.83|58503|1.34|37|2023-10-27|15/09/2023||0.27||155330000|28.829999923706|1|2023-07-28|15/06/2023||0.27||157210000|28.829999923706|1
2023-07-02 17:42:27|01984|961635|WVE|358.31M|358310000|3.64|419210|14.47|30|2023-08-10|15/06/2023||-0.34||6250000|3.6400001049042|1|2023-05-03|15/03/2023|-0.27|-0.05|12900000|38600000|3.6800000667572|1
2023-07-02 17:42:35|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
2023-07-02 17:42:39|01986|1168973|OUST|191.74M|191740000|4.94|1022212|-69.51|14|2023-08-07|15/06/2023||-1.62||24460000|4.9400000572205|1|2023-05-11|15/03/2023|-6.03|-2.20|17230000|16630000|4.1700000762939|1
2023-07-02 17:42:45|01987|961629|DLTH|217.03M|217030000|6.28|84810|-35.06|34|2023-09-07|15/07/2023||0.025||140140000|6.2800002098083|1|2023-06-01|15/04/2023|-0.12|-0.13|123800000|118690000|5.4000000953674|1
2023-07-02 17:42:51|01988|941657|LTRPA|221.61M|221610000|0.65|234529|-15.6|34|2023-08-10|15/06/2023|||||0.64999997615814|1|2023-05-02|15/03/2023|-0.41||371000000||0.72610002756119|1
2023-07-02 17:42:57|01989|943135|JRVR|686.93M|686930000|18.26|184470|-27.16|36|2023-10-31|15/09/2023||0.5129||205360000|18.260000228882|1|2023-08-02|15/06/2023||0.5347||205850000|18.260000228882|1
2023-07-02 17:43:02|01990|1080051|MGTA|45.76M|45760000|0.76|514870|-42.14|24|2023-08-10|15/06/2023||-0.28||0.00|0.75800001621246|1|2023-05-11|15/03/2023|-0.47|-0.4|0.00|0.00|0.71100002527237|1
2023-07-02 17:43:06|01991|1166960|EAR|102.26M|102260000|4.93|25999|-67.42|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
2023-07-02 17:43:12|01992|51519|FORA|78M|78000000|2.45|20205|-40.96|26|2023-08-10|15/06/2023||-0.06||5100000|2.4500000476837|1|2023-05-12|15/03/2023|-0.08|-0.11|4870000|5700000|2.4500000476837|1
2023-07-02 17:43:18|01993|1050112|CELC|241.11M|241110000|10.98|103616|20.79|26|2023-08-10|15/06/2023||-0.575||0.00|10.979999542236|1|2023-05-15|15/03/2023|-0.55|-0.37|0.00||9.6499996185303|1
2023-07-02 17:43:23|01994|976458|PR|6.14B|6140000000|10.96|6480318|83.28|29|2023-11-01|15/09/2023||0.453||751880000|10.960000038147|1|2023-08-02|15/06/2023||0.4114||699210000|10.960000038147|1
2023-07-02 17:43:28|01995|1171768|TIL|71.67M|71670000|0.55|619178|-88.4|13|2023-08-11|15/06/2023||-0.11||0.00|0.55099999904633|1|2023-05-11|15/03/2023|-0.44|-0.295|0.00|0.00|0.66619998216629|1
2023-07-02 17:43:33|01996|1131057|IDYA|1.38B|1380000000|23.5|773798|64.11|21|2023-08-14|15/06/2023||-0.5592||3750000|23.5|1|2023-05-09|15/03/2023|-0.49|-0.54|7880000|7170000|19.420000076294|1
2023-07-02 17:43:37|01997|1142208|KRUS|1.03B|1030000000|92.95|164237|84.57|20|2023-07-06|15/05/2023||0.0359||49570000|92.949996948242|1|2023-04-04|15/02/2023|-0.1|-0.22|43900000|41770000|66.440002441406|1
2023-07-02 17:43:44|01998|29668|RM|294.13M|294130000|30.5|28403|-22.49|41|2023-10-31|15/09/2023||1.53||138220000|30.5|1|2023-08-02|15/06/2023||0.705||133160000|30.5|1
2023-07-02 17:43:50|01999|30915|RVP|34.43M|34430000|1.15|41676|-70.44|33|2023-08-15|15/06/2023|||||1.1499999761581|1|2023-05-15|15/03/2023|0.03||11000000||1.4199999570847|1
2023-07-02 17:43:55|02000|1131556|ATER|35.7M|35700000|0.46|1090700|-78.9|22|2023-08-03|15/06/2023||-0.12||50780000|0.46000000834465|1|2023-05-09|15/03/2023|-0.34|-0.16|34900000|33530000|0.75880002975464|1
2023-07-02 17:44:00|02001|6389|BBBYQ|202.8M|202800000|0.27|104300910|-94.27|33|2023-09-28|15/08/2023||-0.405||1180000000|0.27000001072884|1|2023-07-03|15/05/2023||-0.69||1100000000|0.27000001072884|1
2023-07-02 17:44:05|02002|41231|||||||40|2023-08-10|15/06/2023||0.11||59950000|3.5299999713898|1|2023-05-04|15/03/2023|0.09|-0.08|52800000|51000000|2.6300001144409|1
2023-07-02 17:44:11|02003|40984|ENTA|450.59M|450590000|21.4|224440|-56.88|40|2023-08-07|15/06/2023||-2.24||17700000|21.39999961853|1|2023-05-08|15/03/2023|-1.79|-1.97|17800000|19040000|36.020000457764|1
2023-07-02 17:44:17|02004|20627|CSV|484.91M|484910000|32.47|86591|-19.29|41|2023-10-31|15/09/2023||0.5925||95700000|32.470001220703|1|2023-08-01|15/06/2023||0.5425||93350000|32.470001220703|1
2023-07-02 17:44:21|02005|1172949|HNST|156.96M|156960000|1.68|1088829|-44.92|12|2023-08-11|15/06/2023||-0.12||79680000|1.6799999475479|1|2023-05-09|15/03/2023|-0.2|-0.13|83390000|71590000|1.6000000238419|1
2023-07-02 17:44:28|02006|16840|OSIS|1.97B|1970000000|117.83|124380|36.24|40|2023-08-24|15/06/2023||2.54||382560000|117.83000183105|1|2023-04-27|15/03/2023|1.49|1.47|303000000|304920000|102.4700012207|1
2023-07-02 17:44:31|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|154.49|11|2023-05-11|15/03/2023||-0.56||0.00|36.009998321533|1|2023-03-23|15/12/2022||-0.535||0.00|36.009998321533|1
2023-07-02 17:44:36|02008|1163393|MPLN|1.38B|1380000000|2.11|1800246|-61.57|14|2023-08-03|15/06/2023||-0.0526||232670000|2.1099998950958|1|2023-05-04|15/03/2023|0.00|-0.04|236600000|243630000|0.83480000495911|1
2023-07-02 17:44:41|02009|1174984|FXLV|48.66M|48660000|0.5|482423|-87.34|13|2023-08-24|15/06/2023||0.0114||34300000|0.5|1|2023-05-15|15/03/2023|0.0032|0.0066|31840000|31840000|0.87080001831055|1
2023-07-02 17:44:45|02010|1174595|GLUE|337.67M|337670000|6.85|214899|-32.25|13|2023-08-10|15/06/2023||-0.6971||0.00|6.8499999046326|1|2023-05-11|15/03/2023|-0.65|-0.6806|0.00|0.00|5.789999961853|1
2023-07-02 17:44:51|02011|1127852|RVYL|38.51M|38510000|0.75|260303|-29.91|24|2023-08-22|15/06/2023||-0.08||13100000|0.75|1|2023-05-22|15/03/2023|-0.15|-0.08|11290000|12300000|0.46000000834465|1
2023-07-02 17:44:56|02012|17450|UNFI|1.15B|1150000000|19.55|757572|-50.74|40|2023-10-03|15/07/2023||-0.3816||7480000000|19.549999237061|1|2023-06-07|15/04/2023|0.54|0.65|7510000000|7510000000|27.569999694824|1
2023-07-02 17:45:03|02013|16273|HLIT|1.8B|1800000000|16.17|1408622|88.02|40|2023-07-31|15/06/2023||0.1433||172780000|16.170000076294|1|2023-05-08|15/03/2023|0.12|0.09|157600000|157820000|13.470000267029|1
2023-07-02 17:45:08|02014|1175599|EWCZ|1.17B|1170000000|18.63|412664|5.55|12|2023-11-02|15/09/2023||0.095||59290000|18.629999160767|1|2023-09-12|15/06/2023||0.105||58500000|18.629999160767|1
2023-07-02 17:45:13|02015|962503|OCX|37.91M|37910000|0.23|324898|-73|30|2023-08-16|15/06/2023||-0.062||350000|0.23000000417233|1|2023-05-11|15/03/2023|0.04|-0.08|300000|457000|0.26679998636246|1
2023-07-02 17:45:17|02016|1173520|DAWN|1.04B|1040000000|11.94|1255167|-40.15|14|2023-08-08|15/06/2023||-0.6193||0.00|11.939999580383|1|2023-05-01|15/03/2023|-0.59|-0.593|0.00|0.00|12.39999961853|1
2023-07-02 17:45:23|02017|6428|ALPN|493.09M|493090000|10.28|172266|19.4|31|2023-08-15|15/06/2023||-0.378||7080000|10.279999732971|1|2023-05-11|15/03/2023|-0.28|-0.31|9400000|11200000|7.8699998855591|1
2023-07-02 17:45:28|02018|1174489|IPSC|188.28M|188280000|3.16|104591|-64.05|13|2023-08-10|15/06/2023||-0.5422||1380000|3.1600000858307|1|2023-05-11|15/03/2023|-0.53|-0.5237|1720000|1470000|3.4300000667572|1
2023-07-02 17:45:32|02019|1175509|NUVL|2.4B|2400000000|42.17|295101|211.22|13|2023-09-06|15/06/2023||-0.5411||0.00|42.169998168945|1|2023-05-11|15/03/2023|-0.44|-0.5|0.00||40.389999389648|1
2023-07-02 17:45:36|02020|1164147|AFIB|25.73M|25730000|0.89|91386|9.05|16|2023-08-10|15/06/2023||-0.6197||4520000|0.88999998569489|1|2023-05-11|15/03/2023|-0.57|-0.67|4200000|3870000|0.96020001173019|1
2023-07-02 17:45:42|02021|16554|LXRX|552.41M|552410000|2.29|2317597|18.04|40|2023-08-02|15/06/2023||-0.1766||133330|2.289999961853|1|2023-05-02|15/03/2023|-0.17|-0.1793|24000|33330|2.4400000572205|1
2023-07-02 17:45:47|02022|1095921|CTOS|1.66B|1660000000|6.74|315300|30.37|21|2023-08-09|15/06/2023||0.0176||387970000|6.7399997711182|1|2023-05-09|15/03/2023|0.06|0.03|452200000|393410000|6.25|1
2023-07-02 17:45:52|02023|31071|FRG|1.01B|1010000000|28.64|943273|-11.74|49|2023-11-01|15/09/2023||0.5567||1040000000|28.639999389648|1|2023-08-02|15/06/2023||0.655||1090000000|28.639999389648|1
2023-07-02 17:45:57|02024|1163493|GLSI|123.92M|123920000|9.65|39537|7.65|19|2023-08-14|15/06/2023||-0.23||0.00|9.6400003433228|1|2023-05-22|15/03/2023|-0.23|-0.23|0.00|0.00|11.35000038147|1
2023-07-02 17:46:03|02025|20984|CHS|660.49M|660490000|5.35|1898386|7.86|39|2023-08-30|15/07/2023||0.3||573200000|5.3499999046326|1|2023-06-06|15/04/2023|0.32|0.27|535000000|546000000|4.8899998664856|1
2023-07-02 17:46:08|02026|1162157|RNA|785.38M|785380000|11.09|1414628|-28.27|17|2023-08-08|15/06/2023||-0.7928||2140000|11.090000152588|1|2023-05-09|15/03/2023|-0.74|-0.84|2230000|2220000|11.119999885559|1
2023-07-02 17:46:12|02027|1169493|DSP|286.5M|286500000|4.61|78315|-9.25|12|2023-08-09|15/06/2023||-0.1208||33040000|4.6100001335144|1|2023-05-08|15/03/2023|-0.03|-0.19|41700000|26410000|4.2399997711182|1
2023-07-02 17:46:18|02028|100169|BLBD|721.45M|721450000|22.48|376821|145.15|34|2023-08-09|15/06/2023||0.2033||259970000|22.479999542236|1|2023-05-11|15/03/2023|0.27|0.07|299800000|246570000|19.409999847412|1
2023-07-02 17:46:23|02029|1075232|KNSA|984.19M|984190000|14.08|408842|39.13|27|2023-10-30|15/09/2023||-0.1508||58010000|14.079999923706|1|2023-08-02|15/06/2023||-0.1529||52060000|14.079999923706|1
2023-07-02 17:46:28|02030|1169945|NEXI|7.35M|7350000|0.28|294444|-83.62|15|2023-08-07|15/06/2023||-0.365||0.00|0.28180000185966|1|2023-05-15|15/03/2023|-0.37|-0.465|0.00|0.00|0.2800999879837|1
2023-07-02 17:46:35|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
2023-07-02 17:46:40|02032|995706|VREX|951.86M|951860000|23.57|332020|10.5|28|2023-08-03|15/06/2023||0.2675||226250000|23.569999694824|1|2023-05-02|15/03/2023|0.26|0.15|228000000|215700000|17.540000915527|1
2023-07-02 17:46:45|02033|989524|FBK|1.31B|1310000000|28.05|178825|-29.33|28|2023-07-17|15/06/2023||0.6557||128440000|28.049999237061|1|2023-04-17|15/03/2023|0.76|0.73|127210000|131230000|30.10000038147|1
2023-07-02 17:46:50|02034|16699|NATH|320.42M|320420000|78.54|11705|34.37|34|2023-08-04|15/06/2023|||||78.540000915527|1|2023-06-08|15/03/2023|||||80.830001831055|1
2023-07-02 17:46:55|02035|1175510|OMGA|308.13M|308130000|5.6|159711|54.27|13|2023-09-08|15/06/2023||-0.5429||378570|5.5999999046326|1|2023-05-04|15/03/2023|-0.5|-0.5871|508000|506400|7.7199997901917|1
2023-07-02 17:47:01|02036|17154|SFST|199.19M|199190000|24.75|41253|-44.11|37|2023-10-24|15/09/2023||0.3667||22180000|24.75|1|2023-07-25|15/06/2023||0.3333||21870000|24.75|1
2023-07-02 17:47:06|02037|1011772|CARS|1.32B|1320000000|19.82|467341|96.63|26|2023-08-03|15/06/2023||0.49||168620000|19.819999694824|1|2023-05-04|15/03/2023|0.17|0.46|167100000|166900000|19.379999160767|1
2023-07-02 17:47:11|02038|17272|STRL|1.72B|1720000000|55.8|274220|154.1|39|2023-07-31|15/06/2023||0.9267||494930000|55.799999237061|1|2023-05-01|15/03/2023|0.64|0.58|403600000|374500000|36.919998168945|1
2023-07-02 17:47:15|02039|1163492|FTHM|129.03M|129030000|7.14|32385|-10.41|18|2023-08-22|15/06/2023||-0.11||89300000|7.1399998664856|1|2023-05-10|15/03/2023|-0.36|-0.26|77500000|75880000|5.3800001144409|1
2023-07-02 17:47:19|02040|1171270|JOAN|35.99M|35990000|0.874|333921|-88.69|12|2023-09-01|15/07/2023||-1.11||440210000|0.8740000128746|1|2023-06-05|15/04/2023|0.93|-0.67|478100000|480260000|1.5099999904633|1
2023-07-02 17:47:26|02041|40982|CUBI|953.28M|953280000|30.26|573764|-12.8|37|2023-10-25|15/09/2023||1.46||168320000|30.260000228882|1|2023-07-26|15/06/2023||1.45||167390000|30.260000228882|1
2023-07-02 17:47:31|02042|1052401|LVO|154.72M|154720000|1.76|408399|100|26|2023-08-10|15/06/2023||-0.04||25620000|1.7599999904633|1|2023-06-27|15/03/2023|-0.06|-0.03|25550000|25000000|1.6299999952316|1
2023-07-02 17:47:37|02043|949621|ZVRA|172.8M|172800000|5.1|311121|13.33|34|2023-08-10|15/06/2023||-0.3433||2980000|5.0999999046326|1|2023-05-15|15/03/2023|-0.34|-0.24|2880000|2660000|4.2300000190735|1
2023-07-02 17:47:42|02044|946348|SMMT|1.75B|1750000000|2.51|2073866|164.24|35|2023-08-10|15/06/2023|||||2.5099999904633|1|2023-05-11|15/03/2023|-1.43||||2.1199998855591|1
2023-07-02 17:47:47|02045|1175431|COOK|526.62M|526620000|4.25|334910|-5.56|13|2023-09-07|15/06/2023||-0.0168||155010000|4.25|1|2023-05-10|15/03/2023|0.04|0.02|153200000|153110000|2.8099999427795|1
2023-07-02 17:47:53|02046|20753|GAMI|478.93M|478930000|19.25|2969|-8.98|38|2023-08-08|15/06/2023|||||19.25|1|2023-05-11|15/03/2023|0.62||59910000||18.60000038147|1
2023-07-02 17:47:58|02047|1012040|ATNXQ|1.13M|1130000|0.13|226518|-98.5|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
2023-07-02 17:48:03|02048|42975|PPTA|306.35M|306350000|4.85|13754|14.39|16|2023-08-16|15/06/2023||-0.11||0.00|4.8499999046326|1|2023-05-12|15/03/2023|-0.07|-0.07|0.00|0.00|6.9499998092651|1
2023-07-02 17:48:08|02049|17420|ULH|757.36M|757360000|28.81|48411|6.04|40|2023-07-27|15/06/2023||1.01||448100000|28.809999465942|1|2023-04-27|15/03/2023|0.95|0.96|437400000|484400000|26.120000839233|1
2023-07-02 17:48:15|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|94.28|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
2023-07-02 17:48:20|02051|1097841|ADN|31.25M|31250000|0.5885|597251|-74.85|19|2023-08-09|15/06/2023|||||0.58850002288818|1|2023-05-15|15/03/2023|-0.23||1000000||0.799899995327|1
2023-07-02 17:48:27|02052|17196|SMED|171.43M|171430000|8.75|397425|203.82|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
2023-07-02 17:48:31|02053|1008723|HCC|2.02B|2020000000|38.95|569263|34.21|27|2023-11-01|15/09/2023||1.56||366130000|38.950000762939|1|2023-08-02|15/06/2023||2.2||404350000|38.950000762939|1
2023-07-02 17:48:37|02054|44411|NMIH|2.15B|2150000000|25.82|352598|52.6|36|2023-08-02|15/06/2023||0.8506||123540000|25.819999694824|1|2023-05-02|15/03/2023|0.88|0.83|136800000|120940000|23.280000686646|1
2023-07-02 17:48:42|02055|1171962|DSGN|352.29M|352290000|6.3|281381|-55.29|12|2023-08-07|15/06/2023||-0.394||0.00|6.3000001907349|1|2023-05-09|15/03/2023|-0.35|-0.358|0.00|0.00|7.5999999046326|1
2023-07-02 17:48:46|02056|1176340|VIA|50.33M|50330000|6.96|57234|-81.92|12|2023-05-08|15/03/2023|-0.86||131900000||9.960000038147|1|2023-03-23|15/12/2022|-3.63||117400000||4.2060001373291|5
2023-07-02 17:48:52|02057|959850|UAVS|25.18M|25180000|0.23|835833|-65.15|27|2023-08-15|15/06/2023|||||0.23000000417233|1|2023-05-16|15/03/2023|||||0.37999999523163|1
2023-07-02 17:48:57|02058|1175508|IMRX|296.58M|296580000|10.14|123370|102.8|13|2023-08-09|15/06/2023||-0.5275||7140|10.140000343323|1|2023-05-04|15/03/2023|-0.51|-0.5413|0.00|0.00|8.8000001907349|1
2023-07-02 17:49:02|02059|949610|ASXC|120.93M|120930000|0.505|669563|32.2|34|2023-08-09|15/06/2023||-0.065||2100000|0.50499999523163|1|2023-05-11|15/03/2023|0.09|-0.07|980000|3650000|0.68000000715256|1
2023-07-02 17:49:07|02060|1081600|STIM|61.28M|61280000|2.15|166289|-32.39|26|2023-08-08|15/06/2023||-0.335||17380000|2.1500000953674|1|2023-05-09|15/03/2023|-0.38|-0.34|15500000|16710000|2.2000000476837|1
2023-07-02 17:49:13|02061|1171266|INNV|1.02B|1020000000|7.5|37265|68.54|12|2023-09-19|15/06/2023||-0.0321||175220000|7.5|1|2023-05-09|15/03/2023|-0.05|-0.0474|172540000|174140000|6.4899997711182|1
2023-07-02 17:49:20|02062|991229|IEA|667.40M|667400000|13.72|1435461|64.31|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
2023-07-02 17:49:26|02063|15857|CVGI|343.9M|343900000|11.1|366504|100.72|40|2023-08-09|15/06/2023||0.19||261070000|11.10000038147|1|2023-05-02|15/03/2023|0.28|0.1433|262710000|244100000|7.3899998664856|1
2023-07-02 17:49:31|02064|1082134|HYREQ|229.56K|229560|0.01|237573|-98.36|27|2023-08-14|15/06/2023||-0.11||13840000|0.00999999977648|1|2023-05-11|15/03/2023||-0.13||11970000|0.00999999977648|1
2023-07-02 17:49:36|02065|16644|MNKD|1.08B|1080000000|4.07|3168073|2.26|40|2023-08-09|15/06/2023||-0.041||41380000|4.0700001716614|1|2023-05-09|15/03/2023|-0.04|-0.05|40620000|37410000|3.8800001144409|1
2023-07-02 17:49:42|02066|40324|GTBP|11.68M|11680000|0.312|474724|-89.17|24|2023-08-10|15/06/2023||-0.145||0.00|0.3120000064373|1|2023-05-15|15/03/2023|-0.01|-0.17|||0.28000000119209|1
2023-07-02 17:49:47|02067|1174643|CVRX|319.78M|319780000|15.44|157048|152.29|13|2023-08-02|15/06/2023||-0.584||8590000|15.439999580383|1|2023-04-27|15/03/2023|-0.55|-0.57|8000000|7200000|9.3900003433228|1
2023-07-02 17:49:52|02068|1121161|HARP|26.69M|26690000|0.71|191546|-62.23|24|2023-08-09|15/06/2023||-0.3413||5140000|0.70999997854233|1|2023-05-11|15/03/2023|-0.31|-0.3833|8580000|4810000|0.79579997062683|1
2023-07-02 17:49:57|02069|961627|AVTX|4.69M|4690000|0.355|937814|-94.31|29|2023-08-10|15/06/2023||-0.735||500000|0.35499998927116|1|2023-05-04|15/03/2023|-0.85|-0.97|475000|1000000|2.9800000190735|1
2023-07-02 17:50:03|02070|16511|LKFN|1.23B|1230000000|48.52|168529|-27.89|40|2023-07-24|15/06/2023||0.9375||67460000|48.520000457764|1|2023-04-25|15/03/2023|0.94|1.09|51500000|67380000|56.139999389648|1
2023-07-02 17:50:09|02071|16310|HURN|1.51B|1510000000|84.91|139260|28.75|41|2023-10-31|15/09/2023||1.17||316550000|84.910003662109|1|2023-08-01|15/06/2023||1||311700000|84.910003662109|1
2023-07-02 17:50:14|02072|1174593|GRPH|151.07M|151070000|2.6|173779|-7.8|13|2023-08-10|15/06/2023||-0.2973||0.00|2.5999999046326|1|2023-05-11|15/03/2023|-0.43|-0.3957|0.00|0.00|3.0999999046326|1
2023-07-02 17:50:19|02073|985718|SYRS|64.88M|64880000|3.15|84143|-65.38|29|2023-11-03|15/09/2023||-1.14||3500000|3.1500000953674|1|2023-08-08|15/06/2023||-1.12||3080000|3.1500000953674|1
2023-07-02 17:50:24|02074|17130|SCHN|825.06M|825060000|29.99|191580|-7.18|39|2023-10-26|15/08/2023||0.57||842850000|29.989999771118|1|2023-06-27|15/05/2023|0.67|0.64|810000000|823950000|31.709999084473|1
2023-07-02 17:50:30|02075|20654|OXM|1.55B|1550000000|98.42|210400|12.53|36|2023-09-13|15/07/2023||3.44||428470000|98.419998168945|1|2023-06-07|15/04/2023|3.78|3.75|420100000|419100000|103.37999725342|1
2023-07-02 17:50:39|02076|16976|PSMT|2.27B|2270000000|74.06|135538|1.52|41|2023-11-01|15/08/2023||0.798||1090000000|74.059997558594|1|2023-07-10|15/05/2023||0.8521||1100000000|74.059997558594|1
2023-07-02 17:50:45|02077|100229|TVTX|1.15B|1150000000|15.36|1387108|-38.78|39|2023-11-02|15/09/2023||-0.9736||64020000|15.359999656677|1|2023-07-27|15/06/2023||-1.06||54410000|15.359999656677|1
2023-07-02 17:50:52|02078|32362|GES|1.04B|1040000000|19.45|973775|15.09|40|2023-08-23|15/07/2023||0.39||638950000|19.450000762939|1|2023-05-24|15/04/2023|-0.07|-0.29|570000000|555500000|17.510000228882|1
2023-07-02 17:50:58|02079|955540|BW|523.64M|523640000|5.9|501268|-1.5|33|2023-08-10|15/06/2023||-0.0663||241630000|5.9000000953674|1|2023-05-10|15/03/2023|-0.18|-0.1|257200000|210800000|5.9499998092651|1
2023-07-02 17:51:04|02080|44403|MMI|1.21B|1210000000|31.51|200429|-16.51|38|2023-08-08|15/06/2023||-0.0065||195500000|31.510000228882|1|2023-05-05|15/03/2023|-0.15|0.23|154800000|238800000|30.739999771118|1
2023-07-02 17:51:08|02081|1175173|ABSI|140.61M|140610000|1.52|678363|-54.35|13|2023-09-05|15/06/2023||-0.2397||2530000|1.5199999809265|1|2023-05-15|15/03/2023|-0.26|-0.24|1300000|2240000|1.25|1
2023-07-02 17:51:14|02082|16375|SNEX|1.72B|1720000000|83.08|86420|4.5|39|2023-08-07|15/06/2023||2.28||373790000|83.080001831055|1|2023-05-03|15/03/2023|2.05|2.25|704400000|369530000|95.76000213623|1
2023-07-02 17:51:27|02083|960941|NBEVQ|16.91K|16910|0.0001|59356|-99.96|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
2023-07-02 17:51:33|02084|20559|AVD|525.65M|525650000|17.87|177090|-20.72|40|2023-08-07|15/06/2023||0.34||164700000|17.870000839233|1|2023-05-09|15/03/2023|0.07|0.29|124890000|156700000|18.450000762939|1
2023-07-02 17:51:38|02085|1152990|MCBS|449.82M|449820000|17.89|32749|-12.82|23|2023-07-21|15/06/2023||0.5||28800000|17.889999389648|1|2023-04-21|15/03/2023|0.62|0.495|32250000|30300000|16.229999542236|1
2023-07-02 17:51:45|02086|16775|INSG|70.8M|70800000|0.64|1458967|-66.99|40|2023-08-08|15/06/2023||-0.04||51750000|0.64359998703003|1|2023-05-03|15/03/2023|-0.02|-0.08|50790000|49350000|0.56499999761581|1
2023-07-02 17:51:51|02087|20704|MPX|580.62M|580620000|16.86|38516|79.55|40|2023-07-26|15/06/2023|||||16.860000610352|1|2023-04-26|15/03/2023|0.34||118910000||13.220000267029|1
2023-07-02 17:51:58|02088|942487|ATRA|157.74M|157740000|1.61|1897926|-80.6|34|2023-08-07|15/06/2023||-0.6432||5360000|1.6100000143051|1|2023-05-08|15/03/2023|-0.72|-0.37|1230000|32010000|2.9100000858307|1
2023-07-02 17:52:04|02089|1156639|CSPR|282.20M|282200000|6.78|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2023-07-02 17:52:09|02090|1172579|NPCE|114.07M|114070000|4.49|16334|-10.02|11|2023-08-10|15/06/2023||-0.47||12580000|4.4899997711182|1|2023-05-04|15/03/2023|-0.41|-0.4575|14470000|12180000|4.8600001335144|1
2023-07-02 17:52:14|02091|17578|WTBA|307.67M|307670000|18.41|38269|-24.95|40|2023-07-27|15/06/2023||0.36||20800000|18.409999847412|1|2023-04-27|15/03/2023|0.47|0.44|21650000|22100000|16.959999084473|1
2023-07-02 17:52:19|02092|1172382|KRT|362.95M|362950000|18.25|35487|9.08|14|2023-08-10|15/06/2023||0.4525||121420000|18.25|1|2023-05-10|15/03/2023|0.45|0.43|95800000|94950000|14.789999961853|1
2023-07-02 17:52:25|02093|994715|DSHK|35.58M|35580000|0.385|132774|-70.83|28|2023-08-08|15/06/2023||-0.125||96000000|0.38499999046326|1|2023-06-22|15/03/2023|-0.07|-0.135|77460000|75730000|0.24500000476837|1
2023-07-02 17:52:31|02094|15984|EGAN|238.7M|238700000|7.49|65148|-25.17|39|2023-09-06|15/06/2023||0.05||24880000|7.4899997711182|1|2023-05-11|15/03/2023|0.03|0.01|23000000|23450000|7.1100001335144|1
2023-07-02 17:52:36|02095|1172510|AKYA|348.11M|348110000|7.39|242050|-44.02|13|2023-08-08|15/06/2023||-0.4572||22500000|7.3899998664856|1|2023-05-08|15/03/2023|-0.49|-0.48|21400000|20320000|6.8499999046326|1
2023-07-02 17:52:39|02096|1173019|TALS|128.93M|128930000|3.04|625033|32.17|12|2023-08-10|15/06/2023||-0.39||0.00|3.039999961853|1|2023-05-11|15/03/2023|-0.48|-0.455|0.00|0.00|2.8499999046326|1
2023-07-02 17:52:45|02097|1163718|TLMD|304.01M|304010000|3|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
2023-07-02 17:52:51|02098|1174591|TKNO|75.35M|75350000|2.67|76996|-67.28|13|2023-08-09|15/06/2023||-0.265||9900000|2.670000076294|1|2023-05-10|15/03/2023|-0.31|-0.32|9100000|9160000|1.8099999427795|1
2023-07-02 17:52:56|02099|1174641|AVTE|473.36M|473360000|17.15|91959|1.3|13|2023-08-14|15/06/2023||-0.6237||0.00|17.14999961853|1|2023-05-16|15/03/2023|-0.67|-0.57|||21.079999923706|1
2023-07-02 17:53:02|02100|1175356|SNPO|887.99M|887990000|11.65|45164|23.28|13|2023-08-24|15/06/2023||0.1234||269970000|11.64999961853|1|2023-05-09|15/03/2023|0.0479|0.0087|252040000|234090000|9.4499998092651|1
2023-07-02 17:53:06|02101|1175585|MXCT|460.09M|460090000|4.59|482422|-1.71|11|2023-09-20|15/06/2023||-0.096||12610000|4.5900001525879|1|2023-05-10|15/03/2023|-0.11|-0.08|8600000|8270000|4.6799998283386|1
2023-07-02 17:53:11|02102|15647|CASS|531.93M|531930000|38.78|66261|13.23|33|2023-07-27|15/06/2023||0.75||49630000|38.779998779297|1|2023-04-17|15/03/2023|0.51|0.71|49340000|50170000|42.75|1
2023-07-02 17:53:16|02103|1174426|CYT|92.18M|92180000|2.6|209611|-14.47|13|2023-08-07|15/06/2023||-0.3068||0.00|2.5999999046326|1|2023-05-10|15/03/2023|-0.35|-0.2672|0.00|0.00|2.1600000858307|1
2023-07-02 17:53:21|02104|1172511|BMEA|777.05M|777050000|21.95|959184|96.86|13|2023-11-01|15/09/2023||-0.8751||0.00|21.950000762939|1|2023-08-09|15/06/2023||-0.8754||0.00|21.950000762939|1
2023-07-02 17:53:26|02105|995922|CLPR|240.3M|240300000|5.67|56090|-27.77|28|2023-08-08|15/06/2023||-0.05||35670000|5.6700000762939|1|2023-05-04|15/03/2023|-0.19|-0.06|33700000|35840000|5.4699997901917|1
2023-07-02 17:53:31|02106|1167060|BDSX|96.5M|96500000|1.23|69825|-25|15|2023-08-08|15/06/2023||-0.1946||11760000|1.2300000190735|1|2023-05-11|15/03/2023|-0.24|-0.24|9050000|11390000|1.6399999856949|1
2023-07-02 17:53:36|02107|1169480|ANGN|3.01M|3010000|1|95035|-10.71|15|2023-08-10|15/06/2023||-5.7||800000|10|1|2023-05-15|15/03/2023|-0.15|-5.4||800000|0.77600002288818|1
2023-07-02 17:53:40|02108|1073097|IBEX|387.41M|387410000|21.23|109928|25.47|18|2023-09-28|15/06/2023||0.3941||139750000|21.229999542236|1|2023-05-17|15/03/2023|0.59|0.39|131600000|141590000|18.780000686646|1
2023-07-02 17:53:45|02109|15677|CCRN|1.01B|1010000000|28.08|516709|31.89|41|2023-11-01|15/09/2023||0.5015||464650000|28.079999923706|1|2023-08-02|15/06/2023||0.6092||531510000|28.079999923706|1
2023-07-02 17:53:53|02110|25321|IMAX|927.48M|927480000|16.99|544755|1.19|36|2023-11-02|15/09/2023||0.1466||87410000|16.989999771118|1|2023-07-26|15/06/2023||0.2095||91040000|16.989999771118|1
2023-07-02 17:53:59|02111|20175|CCO|661.49M|661490000|1.37|2311283|24.55|40|2023-08-09|15/06/2023||-0.0577||641860000|1.3700000047684|1|2023-05-09|15/03/2023|-0.073|-0.18|545400000|545900000|1.2599999904633|1
2023-07-02 17:54:05|02112|1073037|COGT|988.16M|988160000|11.84|750477|26.09|26|2023-08-14|15/06/2023||-0.5478||0.00|11.840000152588|1|2023-05-09|15/03/2023|-0.54|-0.5713|0.00|0.00|11.840000152588|1
2023-07-02 17:54:10|02113|17493|VIVO|1.49B|1490000000|33.97|635665|9.94|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
2023-07-02 17:54:14|02114|1175179|XPOF|854.86M|854860000|17.25|946231|33.31|13|2023-08-22|15/06/2023||0.1431||71960000|17.25|1|2023-05-04|15/03/2023|0.02|0.15|70700000|65930000|32.509998321533|1
2023-07-02 17:54:21|02115|41313|MBII|145.56M|145560000|0.7981|908403|-22.51|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
2023-07-02 17:54:27|02116|17346|INVA|833.87M|833870000|12.73|691147|-14.51|41|2023-11-01|15/09/2023||0.275||72810000|12.729999542236|1|2023-07-26|15/06/2023||0.27||71210000|12.729999542236|1
2023-07-02 17:54:33|02117|17611|DZSI|123.7M|123700000|3.97|319029|-75.14|38|2023-11-01|15/09/2023||0.18||98220000|3.9700000286102|1|2023-08-10|15/06/2023||-0.004||88280000|3.9700000286102|1
2023-07-02 17:54:39|02118|1173521|OMIC|59.79M|59790000|0.83|298890|-79.35|14|2023-08-01|15/06/2023||-0.3549||1200000|0.8299999833107|1|2023-05-09|15/03/2023|0.33|-0.36|860000|1360000|1.0499999523163|1
2023-07-02 17:54:43|02119|1174640|ABOS|197.33M|197330000|4.81|194996|2.12|13|2023-08-14|15/06/2023||-0.3461||0.00|4.8099999427795|1|2023-05-09|15/03/2023|-0.28|-0.3454|0.00|0.00|4.8499999046326|1
2023-07-02 17:54:49|02120|20820|FOR|1.13B|1130000000|22.55|133505|58.69|40|2023-07-20|15/06/2023||0.4727||257670000|22.549999237061|1|2023-04-20|15/03/2023|0.54|0.3434|301500000|215000000|15.510000228882|1
2023-07-02 17:54:54|02121|1175512|RXST|978.68M|978680000|28.8|390457|89.72|12|2023-09-07|15/06/2023||-0.4674||19230000|28.799999237061|1|2023-05-09|15/03/2023|-0.31|-0.53|17500000|16280000|19.409999847412|1
2023-07-02 17:55:00|02122|1163664|SFT|36.8M|36800000|2.17|179709|-74.99|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|0.0008709836701503|2023-03-08
2023-07-02 17:55:05|02123|1175114|RPID|42.32M|42320000|1|58404|-75.06|13|2023-08-24|15/06/2023||-0.3397||4310000|1|1|2023-05-05|15/03/2023|-0.32|-0.36|5040000|4200000|0.87050002813339|1
2023-07-02 17:55:11|02124|1072223|BWB|275.16M|275160000|9.85|115985|-39.87|27|2023-07-27|15/06/2023||0.31||29930000|9.8500003814697|1|2023-04-26|15/03/2023|7|0.33|30510000|31170000|9.6000003814697|1
2023-07-02 17:55:16|02125|1173831|DIBS|147.76M|147760000|3.74|189819|-34.84|11|2023-08-09|15/06/2023||-0.2315||21260000|3.7400000095367|1|2023-05-10|15/03/2023|-0.21|-0.23|22200000|21980000|4.1900000572205|1
2023-07-02 17:55:21|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
2023-07-02 17:55:26|02127|1175121|ZVIA|304.48M|304480000|4.31|142170|63.26|13|2023-08-10|15/06/2023||-0.1438||50580000|4.3099999427795|1|2023-05-09|15/03/2023|-0.04|-0.14|43300000|42020000|3.289999961853|1
2023-07-02 17:55:30|02128|995092|NEX|2.04B|2040000000|8.94|3515866|-5.5|28|2023-07-25|15/06/2023||0.6497||972390000|8.9399995803833|1|2023-04-25|15/03/2023|0.66|0.59|935700000|926700000|8.5699996948242|1
2023-07-02 17:55:37|02129|1081650|HQI|361.82M|361820000|26.03|40611|86.19|26|2023-08-08|15/06/2023||0.31||10370000|26.030000686646|1|2023-05-11|15/03/2023|0.17|0.3|9300000|9700000|19.829999923706|1
2023-07-02 17:55:42|02130|20768|NLS|43.32M|43320000|1.22|151601|-29.48|39|2023-08-08|15/06/2023||-0.41||44680000|1.2200000286102|1|2023-05-23|15/03/2023|-0.66|-0.5|68400000|51600000|1.2400000095367|1
2023-07-02 17:55:47|02131|1172939|HOWL|108.61M|108610000|3.05|40038|-26.33|13|2023-08-10|15/06/2023||-0.318||7850000|3.0499999523163|1|2023-05-11|15/03/2023|-0.34|-0.48|4460000|2030000|3.039999961853|1
2023-07-02 17:55:52|02132|1169485|TERN|495.95M|495950000|8.75|738537|225.28|15|2023-08-14|15/06/2023||-0.3308||0.00|8.75|1|2023-05-15|15/03/2023|-0.31|-0.2675|0.00|0.00|12.659999847412|1
2023-07-02 17:55:57|02133|21006|SRI|518.63M|518630000|18.85|140908|8.46|40|2023-08-02|15/06/2023||-0.11||237500000|18.85000038147|1|2023-05-03|15/03/2023|-0.25|-0.3|241330000|224800000|18.989999771118|1
2023-07-02 17:56:03|02134|1123001|KLDO|42|42|0.29|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
2023-07-02 17:56:08|02135|1166238|LSF|7.7M|7700000|0.8|24136|-60.05|17|2023-08-09|15/06/2023||-0.4267||8580000|0.79505002498627|1|2023-05-10|15/03/2023|-0.4|-0.71|8100000|7750000|0.83936101198196|1
2023-07-02 17:56:12|02136|1171974|KLTR|289.19M|289190000|2.12|424282|13.98|13|2023-11-01|15/09/2023||-0.0362||42510000|2.1199998855591|1|2023-08-16|15/06/2023||-0.0442||42960000|2.1199998855591|1
2023-07-02 17:56:17|02137|1175149|PECO|4.48B|4480000000|34.08|1205127|0.26|14|2023-11-02|15/09/2023||0.111||150310000|34.080001831055|1|2023-08-01|15/06/2023||0.1074||147180000|34.080001831055|1
2023-07-02 17:56:23|02138|102893|ARDX|727.03M|727030000|3.39|5666009|470.71|35|2023-08-11|15/06/2023||-0.1139||14430000|3.3900001049042|1|2023-05-03|15/03/2023|-0.13|-0.1275|11400000|5920000|4.4400000572205|1
2023-07-02 17:56:27|02139|1172765|RAIN|43.64M|43640000|1.2|1491808|-77.7|11|2023-08-08|15/06/2023||-0.5167||0.00|1.2000000476837|1|2023-05-11|15/03/2023|-0.56|-0.62|0.00||9.1499996185303|1
2023-07-02 17:56:32|02140|50977|OTRK|13.84M|13840000|0.472|109911|-56.7|31|2023-08-16|15/06/2023||-0.37||7500000|0.47200000286102|1|2023-05-10|15/03/2023|-0.35|-0.42|2530000|4500000|0.44999998807907|1
2023-07-02 17:56:37|02141|50880|WKHS|162.56M|162560000|0.8716|7915281|-66.48|28|2023-08-07|15/06/2023||-0.1483||16960000|0.87159997224808|1|2023-05-15|15/03/2023|-0.15|-0.178|1690000|9860000|0.90689998865128|1
2023-07-02 17:56:44|02142|16518|LMNR|279.75M|279750000|15.56|104263|13.66|43|2023-09-11|15/07/2023||0.3967||51800000|15.560000419617|1|2023-06-06|15/04/2023|0.21|0.19|48100000|49200000|15.970000267029|1
2023-07-02 17:56:49|02143|1166741|KRON|99.12M|99120000|1.72|405599|-55.44|15|2023-08-10|15/06/2023||-0.48||1250000|1.7200000286102|1|2023-05-10|15/03/2023|-0.46|-0.44|1220000|5000000|1.8200000524521|1
2023-07-02 17:56:54|02144|1166409|AVO|857.92M|857920000|12.12|153219|-16.93|18|2023-09-11|15/07/2023||0.2251||250550000|12.119999885559|1|2023-06-08|15/04/2023|0.01|-0.01|221100000|218110000|12.590000152588|1
2023-07-02 17:57:00|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
2023-07-02 17:57:05|02146|21254|LRN|1.57B|1570000000|37.23|399748|-9.9|41|2023-10-24|15/09/2023||-0.3825||452710000|37.229999542236|1|2023-08-08|15/06/2023||0.7696||457860000|37.229999542236|1
2023-07-02 17:57:11|02147|15708|CHEF|1.41B|1410000000|35.76|285822|-8.21|41|2023-11-01|15/09/2023||0.4165||748380000|35.759998321533|1|2023-08-02|15/06/2023||0.4683||753550000|35.759998321533|1
2023-07-02 17:57:16|02148|1175429|RLYB|213.65M|213650000|5.66|95392|-24.93|11|2023-09-07|15/06/2023||-0.4866||0.00|5.6599998474121|1|2023-05-09|15/03/2023|-0.43|-0.49|0.00||6|1
2023-07-02 17:57:21|02149|1159668|ORIC|349.92M|349920000|7.76|345135|76.36|17|2023-08-09|15/06/2023||-0.5665||0.00|7.7600002288818|1|2023-05-08|15/03/2023|-0.53|-0.55|0.00||5.1100001335144|1
2023-07-02 17:57:26|02150|1076696|TALO|1.74B|1740000000|13.87|2309268|-10.86|28|2023-08-09|15/06/2023||0.3825||378690000|13.869999885559|1|2023-05-08|15/03/2023|-0.01|0.3238|322580000|351330000|13.39999961853|1
2023-07-02 17:57:32|02151|32346|WNC|1.22B|1220000000|25.64|651890|87.29|40|2023-08-02|15/06/2023||1.32||743040000|25.639999389648|1|2023-04-26|15/03/2023|1.04|0.48|621000000|624320000|22.180000305176|1
2023-07-02 17:57:37|02152|1169714|CLNN|112.98M|112980000|0.88|371776|-65.36|16|2023-08-08|15/06/2023||-0.1243||109500|0.8798999786377|1|2023-05-12|15/03/2023|-0.15|-0.14|100000|134170|0.88999998569489|1
2023-07-02 17:57:42|02153|1173261|VERA|710.39M|710390000|16.05|657787|20.95|13|2023-08-14|15/06/2023||-0.6576||0.00|16.049999237061|1|2023-05-11|15/03/2023|-0.8|-0.5689|0.00|0.00|7.6999998092651|1
2023-07-02 17:57:48|02154|1089251|RTL|904.86M|904860000|6.76|1135077|-9.26|25|2023-08-10|15/06/2023||||114770000|6.7600002288818|1|2023-05-10|15/03/2023|-0.14||113600000|118740000|5.4200000762939|1
2023-07-02 17:57:54|02155|960585|TH|1.36B|1360000000|13.42|623818|138.79|23|2023-08-15|15/06/2023||0.3767||137030000|13.420000076294|1|2023-05-09|15/03/2023|0.38|0.4|147800000|139270000|12.25|1
2023-07-02 17:57:59|02156|1075455|RFL|50.78M|50780000|2.09|45727|5.03|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
2023-07-02 17:58:05|02157|994772|AQB|25.33M|25330000|0.355|307899|-77.1|26|2023-08-08|15/06/2023||-0.0833||933330|0.35499998927116|1|2023-05-04|15/03/2023|-0.09|-0.08|397850|750000|0.5518000125885|1
2023-07-02 17:58:10|02158|1174323|CNVY|769.56M|769560000|10.51|195006|0.96|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
2023-07-02 17:58:15|02159|1169349|LABP|13.11M|13110000|4.21|20450|-41.24|16|2023-07-27|15/06/2023||-1.07||0.00|4.2073001861572|1|2023-05-12|15/03/2023|-0.9|-0.95|0.00|0.00|0.0014582303745347|2023-05-26
2023-07-02 17:58:20|02160|41308|GOGO|2.19B|2190000000|17.01|514765|8.55|40|2023-08-04|15/06/2023||0.13||104830000|17.010000228882|1|2023-05-03|15/03/2023|0.15|0.1267|98600000|101260000|13.140000343323|1
2023-07-02 17:58:26|02161|989650|DFIN|1.34B|1340000000|45.53|170640|52.43|28|2023-08-03|15/06/2023||0.9367||229350000|45.529998779297|1|2023-05-03|15/03/2023|0.62|0.46|198600000|185000000|41.779998779297|1
2023-07-02 17:58:32|02162|41182|XPRO|1.92B|1920000000|17.72|569249|55.85|40|2023-08-03|15/06/2023||0.1767||370210000|17.719999313354|1|2023-05-04|15/03/2023|0.01|0.2|339000000|328290000|18.489999771118|1
2023-07-02 17:58:38|02163|101874|LPG|1.04B|1040000000|25.65|558585|71.46|37|2023-11-01|15/09/2023||0.8881||96180000|25.64999961853|1|2023-08-02|15/06/2023||1.51||121470000|25.64999961853|1
2023-07-02 17:58:44|02164|1167131|AVIR|311.91M|311910000|3.74|743877|-48.77|17|2023-08-09|15/06/2023||-0.4954||0.00|3.7400000095367|1|2023-05-08|15/03/2023|-0.43|-0.4763|0.00|0.00|3.3499999046326|1
2023-07-02 17:58:49|02165|1175844|ELYM|75.58M|75580000|2.8|6893|-18.13|12|2023-09-11|15/06/2023||-0.25||0.00|2.7999999523163|1|2023-05-11|15/03/2023|-0.84|-0.25|0.00|0.00|3.7200000286102|1
2023-07-02 17:58:55|02166|995701|REVG|788.91M|788910000|13.26|204055|23.69|28|2023-09-06|15/07/2023||0.248||629180000|13.260000228882|1|2023-06-08|15/04/2023|0.35|0.2|681200000|580470000|11.760000228882|1
2023-07-02 17:59:01|02167|16345|IIIN|605.01M|605010000|31.12|86157|-6.69|39|2023-07-20|15/06/2023||0.845||198530000|31.120000839233|1|2023-04-20|15/03/2023|0.26|0.46|159050000|170830000|27.719999313354|1
2023-07-02 17:59:07|02168|1010526|SOI|381.48M|381480000|8.33|261818|-24.48|28|2023-11-01|15/09/2023||0.2531||83610000|8.329999923706|1|2023-08-01|15/06/2023||0.2256||78660000|8.329999923706|1
2023-07-02 17:59:12|02169|17573|WSBF|327.66M|327660000|14.49|85915|-17.11|35|2023-08-01|15/06/2023||0.23||37000000|14.489999771118|1|2023-04-25|15/03/2023|0.1|0.07|32350000|28200000|14.340000152588|1
2023-07-02 17:59:18|02170|13962|ADTN|828.24M|828240000|10.53|1092626|-42.08|40|2023-08-02|15/06/2023||-0.004||330330000|10.529999732971|1|2023-05-09|15/03/2023|-0.06|0.0667|323910000|343790000|8.6199998855591|1
2023-07-02 17:59:23|02171|1160912|GAN|73.28M|73280000|1.64|317375|-44.78|16|2023-08-14|15/06/2023||-0.1817||37730000|1.6399999856949|1|2023-05-10|15/03/2023|0.03|-0.13|35130000|37880000|1.5900000333786|1
2023-07-02 17:59:29|02172|20455|MOD|1.72B|1720000000|33.02|431818|211.8|40|2023-08-02|15/06/2023||0.434||572900000|33.020000457764|1|2023-05-24|15/03/2023|0.67|0.47|618100000|585050000|20.639999389648|1
2023-07-02 17:59:35|02173|100193|NLTX|35.55M|35550000|0.83|147114|-16.17|36|2023-08-16|15/06/2023||-0.095||0.00|0.8299999833107|1|2023-05-10|15/03/2023|-0.26|-0.22|0.00|0.00|0.8899000287056|1
2023-07-02 17:59:40|02174|1096075|STRO|280.94M|280940000|4.65|550207|-11.43|24|2023-08-07|15/06/2023||-0.7238||12990000|4.6500000953674|1|2023-05-15|15/03/2023|-0.85|-0.7838|12670000|12130000|5.6399998664856|1
2023-07-02 17:59:45|02175|958237|IBRX|1.21B|1210000000|2.78|5052908|-30.33|29|2023-08-09|15/06/2023||-0.235||0.00|2.7799999713898|1|2023-05-11|15/03/2023|-0.27|-0.27|400000|400000|6.2199997901917|1
2023-07-02 17:59:50|02176|1156573|ARQT|585.35M|585350000|9.53|1326464|-56.14|21|2023-08-03|15/06/2023||-1.25||5270000|9.5299997329712|1|2023-05-09|15/03/2023|-1.31|-1.28|2800000|3100000|14.260000228882|1
2023-07-02 17:59:55|02177|1175178|OB|251.67M|251670000|4.92|120748|-2.96|12|2023-08-15|15/06/2023||-0.1175||236680000|4.9200000762939|1|2023-05-09|15/03/2023|-0.09|-0.05|231800000|227600000|3.7000000476837|1
2023-07-02 18:00:00|02178|1166963|PRAX|137.12M|137120000|1.15|976299|-54.18|18|2023-11-01|15/09/2023||-0.622||0.00|1.1499999761581|1|2023-08-14|15/06/2023||-0.646||0.00|1.1499999761581|1
2023-07-02 18:00:06|02179|13958|TWI|724.7M|724700000|11.48|443975|-19.04|40|2023-08-03|15/06/2023||0.43||563070000|11.479999542236|1|2023-05-03|15/03/2023|0.53|0.56|549000000|574450000|9.8599996566772|1
2023-07-02 18:00:19|02180|943148|KE|683.13M|683130000|27.63|87430|39.48|35|2023-08-02|15/06/2023||0.6625||473360000|27.629999160767|1|2023-05-04|15/03/2023|0.65|0.68|484700000|452790000|20.319999694824|1
2023-07-02 18:00:24|02181|21179|RGS|50.58M|50580000|1.11|139689|7.77|40|2023-08-22|15/06/2023||-0.04||58020000|1.1100000143051|1|2023-05-03|15/03/2023|-0.05|-0.05|55770000|75500000|1.1799999475479|1
2023-07-02 18:00:30|02182|1027142|RBB|226.78M|226780000|11.94|50860|-42.71|26|2023-07-24|15/06/2023||0.5775||36480000|11.939999580383|1|2023-04-25|15/03/2023|0.58|0.71|36460000|37750000|13.609999656677|1
2023-07-02 18:00:35|02183|1127925|HOOK|68.31M|68310000|0.88|1345600|-42.86|21|2023-08-16|15/06/2023||-0.22||4870000|0.87999999523163|1|2023-05-11|15/03/2023|-0.27|-0.226|3180000|4390000|1.8600000143051|1
2023-07-02 18:00:41|02184|1024880|KALA|34.27M|34270000|14.59|116067|-2.01|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
2023-07-02 18:00:46|02185|100177|TRVN|9.66M|9660000|0.881|2840629|-90.96|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
2023-07-02 18:00:51|02186|1172947|FSBC|386.08M|386080000|22.37|37603|-13.33|15|2023-10-23|15/09/2023||0.6767||30760000|22.370000839233|1|2023-07-25|15/06/2023||0.6733||30210000|22.370000839233|1
2023-07-02 18:00:56|02187|1096136|NGM|213.31M|213310000|2.59|318101|-79.73|24|2023-08-15|15/06/2023||-0.4939||5250000|2.5899999141693|1|2023-05-04|15/03/2023|-0.58|-0.5171|2250000|6140000|3.9000000953674|1
2023-07-02 18:01:03|02188|20822|GEFb|3.4B|3400000000|77.25|21428|22.44|40|2023-08-30|15/07/2023||1.48||1500000000|77.25|1|2023-06-07|15/04/2023|1.77|1.32|1310000000|1420000000|71.889999389648|1
2023-07-02 18:01:07|02189|1171798|RXDX|9.56B|9560000000|199.92|1369647|599.02|12|2023-08-10|15/06/2023||-0.926||480000|199.91999816895|1|2023-05-09|15/03/2023|-0.86|-0.91|1110000|550000|194.2200012207|1
2023-07-02 18:01:13|02190|962331|RMR|732.62M|732620000|23.17|82199|-19.94|30|2023-08-09|15/06/2023||0.525||242940000|23.170000076294|1|2023-05-03|15/03/2023|1.11|0.49|208420000|240220000|23.540000915527|1
2023-07-02 18:01:17|02191|1137412|PSNL|87.95M|87950000|1.88|288579|-44.71|21|2023-08-02|15/06/2023||-0.5356||18800000|1.8799999952316|1|2023-05-03|15/03/2023|-0.61|-0.58|18900000|20550000|2.2000000476837|1
2023-07-02 18:01:23|02192|994019|PRTH|276.92M|276920000|3.62|24873|6.47|22|2023-08-16|15/06/2023||-0.11||188390000|3.6199998855591|1|2023-05-11|15/03/2023|-0.15|-0.14|185030000|171290000|3.6600000858307|1
2023-07-02 18:01:29|02193|16001|EMKR|40.59M|40590000|0.7526|294131|-75.64|38|2023-08-03|15/06/2023||-0.1333||27980000|0.75260001420975|1|2023-05-04|15/03/2023|-0.18|-0.16|26800000|27580000|1.0599999427795|1
2023-07-02 18:01:34|02194|1054795|MCB|389.37M|389370000|34.73|544765|-50.36|27|2023-10-19|15/09/2023||1.76||63290000|34.729999542236|1|2023-07-26|15/06/2023||1.73||62780000|34.729999542236|1
2023-07-02 18:01:41|02195|17155|SGC|154.09M|154090000|9.34|69124|-47.59|38|2023-07-27|15/06/2023||0.0875||137490000|9.3400001525879|1|2023-05-08|15/03/2023|0.06|0.12|130800000|143140000|7.539999961853|1
2023-07-02 18:01:45|02196|1175171|INST|3.61B|3610000000|25.16|132014|14.1|12|2023-08-15|15/06/2023||0.1727||125120000|25.159999847412|1|2023-05-01|15/03/2023|0.19|0.28|128840000|125000000|26.530000686646|1
2023-07-02 18:01:51|02197|16023|ESCA|183.33M|183330000|13.35|41541|6.12|35|2023-08-10|15/06/2023||0.32||86800000|13.35000038147|1|2023-05-09|15/03/2023|-0.07|0.18|56900000|62250000|15.420000076294|1
2023-07-02 18:01:57|02198|16406|ITIC|277.05M|277050000|146|2821|-5.08|37|2023-08-07|15/06/2023|||||146|1|2023-05-05|15/03/2023|0.62||39110000||144.69999694824|1
2023-07-02 18:02:03|02199|1131053|ALTG|560.94M|560940000|17.33|206041|90.65|20|2023-08-09|15/06/2023||0.11||458490000|17.329999923706|1|2023-05-10|15/03/2023|0.04|-0.1075|420700000|395670000|13.75|1
2023-07-02 18:02:10|02200|1052094|HBB|136.17M|136170000|9.66|16157|-18.07|26|2023-08-02|15/06/2023||0.22||144100000|9.6599998474121|1|2023-05-03|15/03/2023|0.34|0.29|128300000|144100000|9.6999998092651|1
2023-07-02 18:02:14|02201|1167954|FDMT|756.44M|756440000|18.07|632415|159.63|16|2023-08-10|15/06/2023||-0.8017||958000|18.069999694824|1|2023-05-10|15/03/2023|-0.88|-0.89|300000|1030000|17.329999923706|1
2023-07-02 18:02:20|02202|16587|STGW|1.99B|1990000000|7.21|793237|33.52|41|2023-11-02|15/09/2023||0.234||734830000|7.210000038147|1|2023-08-03|15/06/2023||0.182||696470000|7.210000038147|1
2023-07-02 18:02:26|02203|17212|VIRX|54.16M|54160000|1.41|239545|-61.58|40|2023-08-09|15/06/2023||-0.288||0.00|1.4099999666214|1|2023-05-08|15/03/2023|-0.32|-0.32|0.00||1|1
2023-07-02 18:02:30|02204|1123577|RIDE|33.94M|33940000|2.13|1870842|-91.12|18|2023-08-09|15/06/2023||-0.2691||656500|2.1300001144409|1|2023-05-25|15/03/2023|-0.71|-0.2104|189000|328250|0.0018437963514946|2023-05-24
2023-07-02 18:02:35|02205|1174425|TBIO|46.98M|46980000|1.58|70836|-15.05|13|2023-08-08|15/06/2023||-0.3367||9170000|1.5800000429153|1|2023-05-11|15/03/2023|-0.37|-0.38|6310000|6800000|2.8599998950958|1
2023-07-02 18:02:40|02206|1163602|CURI|49.39M|49390000|0.93|132714|-45.15|17|2023-08-08|15/06/2023||-0.095||13570000|0.93250000476837|1|2023-05-11|15/03/2023|-0.15|-0.07|12400000|21740000|1.0199999809265|1
2023-07-02 18:02:45|02207|1174692|CURV|291.87M|291870000|2.81|220654|-33.57|13|2023-09-06|15/07/2023||0.1163||293840000|2.8099999427795|1|2023-06-07|15/04/2023|0.11|0.12|293900000|310130000|2.210000038147|1
2023-07-02 18:02:50|02208|20696|KRO|1B|1000000000|8.73|216320|-52.09|40|2023-08-09|15/06/2023||0.0267||480270000|8.7299995422363|1|2023-05-03|15/03/2023|-0.13|-0.09|426300000|383370000|9.1400003433228|1
2023-07-02 18:02:56|02209|30743|ESTE|2.01B|2010000000|14.29|1218538|5.31|34|2023-08-08|15/06/2023||0.7248||386200000|14.289999961853|1|2023-05-03|15/03/2023|0.77|0.8|413140000|409180000|12.930000305176|1
2023-07-02 18:03:01|02210|1076787|MGTX|399.84M|399840000|6.72|150559|-11.23|26|2023-08-09|15/06/2023||-0.56||4170000|6.7199997901917|1|2023-05-11|15/03/2023|-0.62|-0.6567|3330000|4870000|6.1999998092651|1
2023-07-02 18:03:07|02211|16988|PTSI|589.83M|589830000|26.77|22874|-4.43|34|2023-07-27|15/06/2023||0.83||214800000|26.770000457764|1|2023-04-24|15/03/2023|0.57|0.45|221720000|202300000|25.190000534058|1
2023-07-02 18:03:12|02212|1152785|XGN|48.79M|48790000|2.9|14973|-52.07|23|2023-08-02|15/06/2023||-0.495||10930000|2.9000000953674|1|2023-05-15|15/03/2023|-0.44|-0.68|11200000|9400000|2.9300000667572|1
2023-07-02 18:03:17|02213|101281|ADRO|69.05T|69050000000000|2230|75021161|-18.01|38|2023-11-01|15/09/2023||0.0082||1550000000|2230|1|2023-08-28|15/06/2023||0.0083||1500000000|2230|1
2023-07-02 18:03:21|02214|1172580|ZY|253.58M|253580000|2.43|1342044|102.5|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
2023-07-02 18:03:27|02215|1031736|CSSE|36.54M|36540000|1.18|509624|-83.77|26|2023-08-16|15/06/2023||-1.63||120100000|1.1900000572205|1|2023-05-15|15/03/2023|0.94|-1.67|109600000|110730000|1.3899999856949|1
2023-07-02 18:03:31|02216|1172717|IMPL|30.16M|30160000|1.27|45272|-86.23|12|2023-08-14|15/06/2023||-0.6033||7170000|1.2699999809265|1|2023-05-12|15/03/2023|-1.27|-0.91|4370000|5170000|2.2799999713898|1
2023-07-02 18:03:35|02217|16267|HIFS|458.21M|458210000|213.18|20354|-24.93|26|2023-07-14|15/06/2023|||||213.17999267578|1|2023-04-14|15/03/2023|2.61||18740000||233.50999450684|1
2023-07-02 18:03:42|02218|39326|CENX|805.07M|805070000|8.72|1226470|19.78|36|2023-08-02|15/06/2023||0.06||513030000|8.7200002670288|1|2023-05-08|15/03/2023|-0.11|-0.11|552400000|510170000|8.289999961853|1
2023-07-02 18:03:47|02219|1167034|FHTX|294.45M|294450000|7.04|98138|-49.64|16|2023-08-08|15/06/2023||-0.7025||6260000|7.039999961853|1|2023-05-08|15/03/2023|-0.73|-0.73|5310000|4220000|6.0500001907349|1
2023-07-02 18:03:53|02220|17474|VALU|433.24M|433240000|45.9|2259|-29.54|33|2023-09-13|15/07/2023|||||45.900001525879|1|2023-07-27|15/04/2023|||||45.900001525879|1
2023-07-02 18:03:57|02221|1168846|CGEM|423.52M|423520000|10.76|307236|-16.78|16|2023-08-09|15/06/2023||-0.9925||0.00|10.760000228882|1|2023-05-11|15/03/2023|-1.42|-0.98|0.00||9.6400003433228|1
2023-07-02 18:04:04|02222|16101|LAB|151.28M|151280000|1.93|305956|21.38|40|2023-08-03|15/06/2023||-0.0441||32710000|1.9299999475479|1|2023-05-09|15/03/2023|-0.11|-0.06|25120000|28360000|1.6499999761581|1
2023-07-02 18:04:09|02223|34441|PLM|152.64M|152640000|0.79|180069|-71.48|36|2023-08-10|15/06/2023|||||0.79000002145767|1|2023-05-11|15/03/2023|-0.05||||1.6299999952316|1
2023-07-02 18:04:13|02224|1169486|VOR|206.9M|206900000|3.09|205128|-35.76|15|2023-08-09|15/06/2023||-0.4213||0.00|3.0899999141693|1|2023-05-11|15/03/2023|-0.43|-0.54|0.00||4.0900001525879|1
2023-07-02 18:04:18|02225|985559|SELB|171.84M|171840000|1.12|1246654|-15.79|29|2023-08-10|15/06/2023||-0.0894||9510000|1.1200000047684|1|2023-05-04|15/03/2023|-0.14|-0.0871|5940000|11830000|1.1499999761581|1
2023-07-02 18:04:24|02226|1057075|VMD|495.75M|495750000|12.97|43985|86.35|24|2023-08-10|15/06/2023||0.06||40830000|12.970000267029|1|2023-05-08|15/03/2023|0.04|0.0467|39560000|38480000|14.300000190735|1
2023-07-02 18:04:30|02227|31163|ABUS|382.11M|382110000|2.3|763972|-17.86|40|2023-08-03|15/06/2023||-0.144||6010000|2.2999999523163|1|2023-05-04|15/03/2023|-0.1|-0.136|6690000|6040000|2.5099999904633|1
2023-07-02 18:04:34|02228|1167739|KNTE|141.11M|141110000|3.03|562798|-76.24|14|2023-08-14|15/06/2023||-0.7475||0.00|3.0299999713898|1|2023-05-11|15/03/2023|-0.73|-0.71|0.00||3.4800000190735|1
2023-07-02 18:04:39|02229|1006461|FBRX|21.89M|21890000|1.04|62969|-21.21|26|2023-08-14|15/06/2023|||||1.039999961853|1|2023-05-15|15/03/2023|-0.32||||1.0499999523163|1
2023-07-02 18:04:45|02230|940837|MDVL|19.78M|19780000|0.245|113828|-84.58|28|2023-08-10|15/06/2023||-0.04||370000|0.24510000646114|1|2023-05-18|15/03/2023|-0.16|-0.21|620000|351000|0.23190000653267|1
2023-07-02 18:04:52|02231|17438|UFPT|1.48B|1480000000|193.85|113303|144.61|40|2023-08-01|15/06/2023||1.28||97630000|193.85000610352|1|2023-05-02|15/03/2023|1.27|1.12|97750000|89100000|139.13000488281|1
2023-07-02 18:04:56|02232|1127926|GNLN|1.92M|1920000|0.968|69906|-97.52|21|2023-08-15|15/06/2023||-0.6978||22910000|0.96799999475479|1|2023-05-15|15/03/2023|-0.64|-1.44|24000000|27540000|2.9519999027252|1
2023-07-02 18:05:01|02233|1172282|RPHM|220.8M|220800000|6.56|150355|147.55|13|2023-08-09|15/06/2023||-0.554||0.00|6.5599999427795|1|2023-05-11|15/03/2023|-0.6|-0.604|0.00|0.00|7.9800000190735|1
2023-07-02 18:05:06|02234|1163555|SPRU|121.13M|121130000|0.812|439691|-28.79|15|2023-08-09|15/06/2023||-0.2073||8070000|0.81180000305176|1|2023-05-15|15/03/2023|-0.13|-0.19|18100000|6680000|0.63999998569489|1
2023-07-02 18:05:13|02235|17472|UTMD|338.14M|338140000|93.2|7560|9.98|34|2023-07-25|15/06/2023|||||93.199996948242|1|2023-04-27|15/03/2023|1.16||12520000||94.849998474121|1
2023-07-02 18:05:18|02236|6458|YELL|35.8M|35800000|0.689|891199|-77.35|41|2023-11-02|15/09/2023||-0.56||1210000000|0.68870002031326|1|2023-08-02|15/06/2023||-0.6067||1240000000|0.68870002031326|1
2023-07-02 18:05:23|02237|40106|XONE|597.05M|597050000|26.7|703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|26.700000762939|1|2022-05-12|15/03/2022||-0.22||20800000|26.700000762939|1
2023-07-02 18:05:30|02238|1097916|ATCX|486.57M|486570000|12.25|535708|141.14|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
2023-07-02 18:05:35|02239|1141591|MIRM|983.88M|983880000|25.87|613828|29.48|18|2023-08-30|15/06/2023||-0.8147||31480000|25.870000839233|1|2023-05-04|15/03/2023|-0.8|-0.85|31600000|26070000|28.590000152588|1
2023-07-02 18:05:40|02240|980155|NHIQ|3.85M|3850000|0.5|54929|-92.18|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
2023-07-02 18:05:45|02241|1175242|BLFY|267.33M|267330000|10.11|130734|-16.31|13|2023-07-21|15/06/2023||-0.11||11590000|10.109999656677|1|2023-04-26|15/03/2023|-0.05|-0.05|12430000|12720000|9.8800001144409|1
2023-07-02 18:05:51|02242|16282|HOFT|200.43M|200430000|18.66|71410|20.15|40|2023-09-07|15/07/2023||0.26||135000000|18.659999847412|1|2023-06-08|15/04/2023|0.13|0.19|121800000|125620000|17.040000915527|1
2023-07-02 18:05:58|02243|1009355|KNTK|5.13B|5130000000|35.14|215612|1.59|25|2023-08-08|15/06/2023||0.4378||235000000|35.139999389648|1|2023-05-03|15/03/2023|-0.06|0.49|281040000|240720000|29.530000686646|1
2023-07-02 18:06:03|02244|40051|ATOS|159.55M|159550000|1.26|732174|24.75|35|2023-08-16|15/06/2023||-0.06||0.00|1.2599999904633|1|2023-05-15|15/03/2023|-0.05|-0.06|0.00|0.00|0.70490002632141|1
2023-07-02 18:06:08|02245|20650|MLR|405.81M|405810000|35.47|35298|53.48|39|2023-08-09|15/06/2023|||||35.470001220703|1|2023-05-03|15/03/2023|0.81||282300000||34.159999847412|1
2023-07-02 18:06:14|02246|17028|RCKY|154.44M|154440000|21|41212|-37.67|38|2023-08-01|15/06/2023||0.19||130080000|21|1|2023-05-02|15/03/2023|-0.05|0.18|110400000|128060000|28.60000038147|1
2023-07-02 18:06:19|02247|1055911|LBC|455.17M|455170000|8.92|49172|-31.8|26|2023-07-25|15/06/2023||0.23||35770000|8.920000076294|1|2023-04-25|15/03/2023|0.26|0.24|35220000|35580000|9.2600002288818|1
2023-07-02 18:06:24|02248|30704|CRMD|179.84M|179840000|3.965|594432|3.52|35|2023-08-15|15/06/2023||-0.24||0.00|3.9649999141693|1|2023-05-15|15/03/2023|-0.24|-0.25|0.00|3000000|5.1799998283386|1
2023-07-02 18:06:30|02249|1174986|SERA|102.32M|102320000|3.3|29719|94.97|14|2023-08-28|15/06/2023||-0.3655||148400|3.289999961853|1|2023-05-10|15/03/2023|-0.34|-0.377|100000|266670|3.5299999713898|1
2023-07-02 18:06:35|02250|16713|NCMI|58.66M|58660000|0.337|12439781|-64.09|40|2023-08-07|15/06/2023||-0.055||73500000|0.33700001239777|1|2023-05-08|15/03/2023|-0.2|-0.13|49000000|51730000|0.30360001325607|1
2023-07-02 18:06:42|02251|17594|XOMA|216.5M|216500000|18.89|51231|-9.36|40|2023-08-08|15/06/2023||-0.53||1230000|18.889999389648|1|2023-05-09|15/03/2023|-0.98|-0.4|440000|600000|18.260000228882|1
2023-07-02 18:06:48|02252|17560|WLFC|248.61M|248610000|39.13|17350|4.04|39|2023-08-08|15/06/2023|||||39.130001068115|1|2023-05-04|15/03/2023|0.55||89540000||51.099998474121|1
2023-07-02 18:06:51|02253|1164708|IRON|751.39M|751390000|44.4|202640|158.14|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|0.0083580611367608|2022-12-30
2023-07-02 18:06:57|02254|52168|PRTG|60.83M|60830000|3.49|16258|-50.71|27|2023-08-28|15/06/2023||-0.27||0.00|3.4500000476837|1|2023-05-31|15/03/2023|-0.27|-0.29|0.00|0.00|3.3499999046326|1
2023-07-02 18:07:02|02255|1171825|FNCH|13.69M|13690000|8.53|35364|-89.95|13|2023-08-09|15/06/2023||-0.03||0.00|8.5299997329712|1|2023-05-10|15/03/2023|-1.33|-0.09|107000|0.00|0.0062283738909885|2023-06-12
2023-07-02 18:07:07|02256|103931|HRTG|99.51M|99510000|3.85|148997|49.22|36|2023-08-03|15/06/2023||0.0567||166960000|3.8499999046326|1|2023-05-04|15/03/2023|0.55|0.11|176920000|159970000|3.4000000953674|1
2023-07-02 18:07:13|02257|1171963|IKNA|278.01M|278010000|6.56|109655|56.19|14|2023-08-10|15/06/2023||-0.4844||3900000|6.5599999427795|1|2023-05-15|15/03/2023|-0.39|-0.4666|5310000|5310000|7|1
2023-07-02 18:07:19|02258|21178|REVRQ|3.79M|3790000|0.07|208130|-98.64|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
2023-07-02 18:07:24|02259|1153339|OYST|303.21M|303210000|11.17|407509|152.71|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
2023-07-02 18:07:29|02260|1163888|DMS|21.66M|21660000|0.3295|200654|-71.59|18|2023-08-09|15/06/2023||-0.1067||91540000|0.329499989748|1|2023-05-15|15/03/2023|-0.05|-0.09|90300000|95580000|0.60000002384186|1
2023-07-02 18:07:39|02261|15681|CDZI|270.38M|270380000|4.06|438279|62.4|31|2023-08-11|15/06/2023||-0.06||340000|4.0599999427795|1|2023-05-15|15/03/2023|-0.19|-0.08|130000|140000|4.1999998092651|1
2023-07-02 18:07:45|02262|30939|REPX|720.91M|720910000|35.72|84544|48.09|32|2023-08-10|15/06/2023||2.12||99300000|35.720001220703|1|2023-05-08|15/03/2023|1.26|1.39|67010000|64450000|41.689998626709|1
2023-07-02 18:07:51|02263|17465|USLM|1.18B|1180000000|208.89|5312|96.79|35|2023-07-26|15/06/2023|||||208.88999938965|1|2023-05-03|15/03/2023|3||66780000||161.63000488281|1
2023-07-02 18:07:56|02264|48376|AMC|2.28B|2280000000|4.4|20656386|-67.48|36|2023-08-10|15/06/2023||-0.0487||1240000000|4.4000000953674|1|2023-05-05|15/03/2023|-0.13|-0.16|954400000|930360000|5.9200000762939|1
2023-07-02 18:08:02|02265|39223|CAR|9.09B|9090000000|228.67|479037|51.53|38|2023-10-30|15/09/2023||13.59||3580000000|228.66999816895|1|2023-08-01|15/06/2023||9.42||3210000000|228.66999816895|1
2023-07-02 18:08:08|02266|20787|STAG|6.49B|6490000000|35.88|2431540|14.12|41|2023-10-26|15/09/2023||0.1764||176550000|35.880001068115|1|2023-07-26|15/06/2023||0.1665||173010000|35.880001068115|1
2023-07-02 18:08:12|02267|1170122|CHK|11.2B|11200000000|83.68|1299651|0.94|16|2023-11-01|15/09/2023||0.796||937010000|83.680000305176|1|2023-08-02|15/06/2023||0.6249||940820000|83.680000305176|1
2023-07-02 18:08:18|02268|17127|SSB|4.99B|4990000000|65.8|586898|-15.36|39|2023-07-27|15/06/2023||1.86||436200000|65.800003051758|1|2023-04-27|15/03/2023|1.93|1.94|452620000|443350000|65.730003356934|1
2023-07-02 18:08:24|02269|29717|VLY|3.94B|3940000000|7.75|6506225|-26.82|41|2023-10-26|15/09/2023||0.2973||506210000|7.75|1|2023-07-20|15/06/2023||0.3027||508720000|7.75|1
2023-07-02 18:08:30|02270|48363|ESNT|5.02B|5020000000|46.8|422726|18.42|39|2023-08-04|15/06/2023||1.5||261700000|46.799999237061|1|2023-05-05|15/03/2023|1.59|1.46|256250000|250260000|41.029998779297|1
2023-07-02 18:08:36|02271|29762|PDCE|6.19B|6190000000|71.14|1452240|16.11|41|2023-11-01|15/09/2023||3.31||835260000|71.139999389648|1|2023-08-02|15/06/2023||3.1||811800000|71.139999389648|1
2023-07-02 18:08:42|02272|24322|TRNO|4.95B|4950000000|60.1|542709|6.67|39|2023-11-01|15/09/2023||0.3167||81010000|60.099998474121|1|2023-08-02|15/06/2023||0.31||78790000|60.099998474121|1
2023-07-02 18:08:50|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
2023-07-02 18:08:56|02274|20857|BXMT|3.54B|3540000000|20.81|2780491|-26.18|40|2023-10-25|15/09/2023||0.6677||167840000|20.809999465942|1|2023-07-25|15/06/2023||0.6666||167540000|20.809999465942|1
2023-07-02 18:09:01|02275|20843|ADC|6.08B|6080000000|65.39|883182|-11.07|41|2023-10-23|15/09/2023||0.43||130830000|65.389999389648|1|2023-07-24|15/06/2023||0.4267||127380000|65.389999389648|1
2023-07-02 18:09:08|02276|39163|HR|7.18B|7180000000|18.86|2393086|-21.61|40|2023-08-08|15/06/2023||-0.1253||327600000|18.860000610352|1|2023-05-09|15/03/2023|0.4|-0.11|332900000|328680000|20.010000228882|1
2023-07-02 18:09:14|02277|17176|SIGI|5.8B|5800000000|95.95|286057|9.71|41|2023-10-25|15/09/2023||1.49||993470000|95.949996948242|1|2023-07-26|15/06/2023||1.54||1030000000|95.949996948242|1
2023-07-02 18:09:21|02278|17428|UBSI|3.99B|3990000000|29.67|808802|-16.73|40|2023-07-21|15/06/2023||0.6733||264830000|29.670000076294|1|2023-04-26|15/03/2023|0.73|0.7383|267060000|274150000|32.709999084473|1
2023-07-02 18:09:25|02279|943117|LC|1.05B|1050000000|9.75|1781502|-17.58|35|2023-08-08|15/06/2023||0.0438||227230000|9.75|1|2023-04-26|15/03/2023|0.13|0.08|245700000|238380000|7.1599998474121|1
2023-07-02 18:09:31|02280|20942|RDN|3.95B|3950000000|25.28|1496212|25.96|40|2023-08-01|15/06/2023||0.7641||309470000|25.280000686646|1|2023-05-04|15/03/2023|0.98|0.75|311000000|310010000|23.680000305176|1
2023-07-02 18:09:38|02281|39246|POR|4.52B|4520000000|46.83|816783|-6|41|2023-10-27|15/09/2023||0.7217||769230000|46.830001831055|1|2023-07-28|15/06/2023||0.5433||575430000|46.830001831055|1
2023-07-02 18:09:44|02282|20539|KRG|4.97B|4970000000|22.34|1452861|26.43|41|2023-10-26|15/09/2023||-0.0103||190060000|22.340000152588|1|2023-07-31|15/06/2023||-0.0124||189660000|22.340000152588|1
2023-07-02 18:09:50|02283|17446|UMBF|2.95B|2950000000|60.9|466584|-30.1|41|2023-10-24|15/09/2023||1.91||375380000|60.900001525879|1|2023-07-25|15/06/2023||1.97||376130000|60.900001525879|1
2023-07-02 18:09:56|02284|955553|TGNA|3.27B|3270000000|16.24|1752507|-22.63|33|2023-08-03|15/06/2023||0.436||735500000|16.239999771118|1|2023-05-10|15/03/2023|0.47|0.47|740000000|754870000|15.880000114441|1
2023-07-02 18:10:03|02285|16242|HWC|3.3B|3300000000|38.38|625782|-14.94|40|2023-07-18|15/06/2023||1.36||366930000|38.380001068115|1|2023-04-18|15/03/2023|1.45|1.44|365320000|366020000|37.580001831055|1
2023-07-02 18:10:08|02286|1163097|APG|6.41B|6410000000|27.26|1025101|80.53|18|2023-08-09|15/06/2023||0.3956||1770000000|27.260000228882|1|2023-05-04|15/03/2023|0.25|0.24|1610000000|1550000000|22.239999771118|1
2023-07-02 18:10:15|02287|20498|KFY|2.59B|2590000000|49.54|304795|-15.19|40|2023-09-06|15/07/2023||0.9225||683240000|49.540000915527|1|2023-06-27|15/04/2023|1.01|1|730900000|698840000|50.880001068115|1
2023-07-02 18:10:21|02288|20242|PNM|3.87B|3870000000|45.1|612803|-7.14|40|2023-07-28|15/06/2023||0.5655||515750000|45.099998474121|1|2023-05-05|15/03/2023|0.55|0.4|544080000|460140000|47.819999694824|1
2023-07-02 18:10:27|02289|948327|SUM|4.55B|4550000000|37.85|735251|66.81|35|2023-11-01|15/09/2023||0.7129||703340000|37.849998474121|1|2023-08-02|15/06/2023||0.5825||641260000|37.849998474121|1
2023-07-02 18:10:31|02290|1097893|ETRN|4.14B|4140000000|9.56|7911197|47.76|24|2023-08-01|15/06/2023||0.0941||313770000|9.5600004196167|1|2023-05-02|15/03/2023|0.22|0.15|376300000|358710000|5.039999961853|1
2023-07-02 18:10:37|02291|20912|BKH|4.03B|4030000000|60.26|401234|-20.28|40|2023-08-02|15/06/2023||0.3624||491620000|60.259998321533|1|2023-05-03|15/03/2023|1.73|1.67|921200000|748130000|64.169998168945|1
2023-07-02 18:10:43|02292|20384|TRTN|4.58B|4580000000|83.26|766116|57.54|40|2023-07-27|15/06/2023||2.35||396810000|83.26000213623|1|2023-05-02|15/03/2023|2.42|2.33|397720000|409730000|82.580001831055|1
2023-07-02 18:10:49|02293|32356|SM|3.73B|3730000000|31.63|1802915|-7.19|41|2023-10-26|15/09/2023||1.44||609580000|31.629999160767|1|2023-07-27|15/06/2023||1.21||569960000|31.629999160767|1
2023-07-02 18:10:54|02294|1166008|BNL|3.03B|3030000000|15.44|1014930|-27.07|18|2023-10-31|15/09/2023||0.1525||113150000|15.439999580383|1|2023-08-02|15/06/2023||0.1532||112190000|15.439999580383|1
2023-07-02 18:11:00|02295|20840|SWX|4.54B|4540000000|63.65|527994|-27.67|40|2023-08-08|15/06/2023||0.1045||1120000000|63.650001525879|1|2023-05-09|15/03/2023|1.69|1.38|1600000000|1330000000|56.150001525879|1
2023-07-02 18:11:05|02296|8363|MUR|5.98B|5980000000|38.3|1713185|26.03|42|2023-11-02|15/09/2023||1.32||888860000|38.299999237061|1|2023-08-03|15/06/2023||1||815260000|38.299999237061|1
2023-07-02 18:11:10|02297|41228|DOC|3.47B|3470000000|13.99|1804539|-19.78|37|2023-11-03|15/09/2023||0.0526||139180000|13.989999771118|1|2023-08-03|15/06/2023||0.0491||135720000|13.989999771118|1
2023-07-02 18:11:16|02298|15562|OPCH|5.84B|5840000000|32.49|3135973|13.88|40|2023-08-01|15/06/2023||0.2247||1060000000|32.490001678467|1|2023-05-04|15/03/2023|0.21|0.18|1020000000|998920000|32.790000915527|1
2023-07-02 18:11:23|02299|20586|LXP|2.86B|2860000000|9.75|2429293|-9.55|41|2023-11-02|15/09/2023||0.0062||83240000|9.75|1|2023-08-03|15/06/2023||0.0032||82390000|9.75|1
2023-07-02 18:11:29|02300|20568|CMC|6.15B|6150000000|52.66|770244|55.75|41|2023-10-26|15/08/2023||1.9||2240000000|52.659999847412|1|2023-06-22|15/05/2023|2.02|1.83|2340000000|2330000000|47.619998931885|1
2023-07-02 18:11:34|02301|942635|CRC|3.2B|3200000000|45.29|1064304|13.85|36|2023-11-02|15/09/2023||0.9091||548590000|45.290000915527|1|2023-08-03|15/06/2023||0.8408||551790000|45.290000915527|1
2023-07-02 18:11:39|02302|20432|CBU|2.52B|2520000000|46.88|397343|-27.04|40|2023-10-23|15/09/2023||0.8475||179290000|46.880001068115|1|2023-07-31|15/06/2023||0.8488||177260000|46.880001068115|1
2023-07-02 18:11:46|02303|16287|HOMB|4.62B|4620000000|22.8|1192977|8.06|41|2023-10-19|15/09/2023||0.5029||256930000|22.799999237061|1|2023-07-20|15/06/2023||0.5086||255850000|22.799999237061|1
2023-07-02 18:11:52|02304|13934|CIM|1.34B|1340000000|5.77|2203719|-36.17|41|2023-11-01|15/09/2023||0.1818||82930000|5.7699999809265|1|2023-08-02|15/06/2023||0.1687||80300000|5.7699999809265|1
2023-07-02 18:11:57|02305|20507|NJR|4.58B|4580000000|47.2|554989|3.76|40|2023-08-03|15/06/2023||-0.0352||545980000|47.200000762939|1|2023-05-04|15/03/2023|1.13|1.23|644030000|917960000|52.049999237061|1
2023-07-02 18:12:03|02306|29658|MATX|2.79B|2790000000|77.73|313588|5.7|41|2023-08-01|15/06/2023||1.23||780730000|77.730003356934|1|2023-05-04|15/03/2023|0.94|0.93|704800000|707790000|64.309997558594|1
2023-07-02 18:12:08|02307|20981|BKU|1.6B|1600000000|21.55|1151716|-40.49|41|2023-10-19|15/09/2023||0.7377||246460000|21.549999237061|1|2023-07-20|15/06/2023||0.7819||246280000|21.549999237061|1
2023-07-02 18:12:14|02308|101884|OGS|4.25B|4250000000|76.81|365495|-8.72|38|2023-10-30|15/09/2023||0.4233||336250000|76.809997558594|1|2023-07-31|15/06/2023||0.5867||386740000|76.809997558594|1
2023-07-02 18:12:20|02309|15333|RAMP|1.91B|1910000000|28.56|513538|6.81|40|2023-08-04|15/06/2023||0.1522||145200000|28.559999465942|1|2023-05-24|15/03/2023|0.32|0.18|149000000|149470000|26.610000610352|1
2023-07-02 18:12:26|02310|15306|ABCB|2.37B|2370000000|34.21|464518|-16.23|37|2023-07-28|15/06/2023||1.16||265020000|34.209999084473|1|2023-04-27|15/03/2023|0.86|1.18|267700000|265140000|32.639999389648|1
2023-07-02 18:12:33|02311|1081673|EPRT|3.52B|3520000000|23.54|858875|6.56|27|2023-10-30|15/09/2023||0.25||83480000|23.540000915527|1|2023-06-30|15/06/2023|0.26|0.25|81000000|80950000|23.889999389648|1
2023-07-02 18:12:40|02312|16876|PCH|4.22B|4220000000|52.85|429460|17.16|41|2023-10-23|15/09/2023||0.2816||276860000|52.849998474121|1|2023-07-31|15/06/2023||0.075||240160000|52.849998474121|1
2023-07-02 18:12:48|02313|15461|ASB|2.41B|2410000000|16.23|1721340|-12.27|41|2023-10-19|15/09/2023||0.5735||336240000|16.229999542236|1|2023-07-20|15/06/2023||0.6054||336550000|16.229999542236|1
2023-07-02 18:12:54|02314|959642|APLE|3.46B|3460000000|15.11|1662177|2.16|31|2023-08-03|15/06/2023||0.2875||353030000|15.109999656677|1|2023-05-02|15/03/2023|0.14|0.12|311450000|295470000|14.869999885559|1
2023-07-02 18:12:59|02315|15362|AIMC|4.05B|4050000000|61.98|1227196|72.5|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
2023-07-02 18:13:06|02316|21205|GATX|4.55B|4550000000|128.74|148512|35.76|41|2023-10-24|15/09/2023||1.49||340880000|128.74000549316|1|2023-07-20|15/06/2023||1.64||335680000|128.74000549316|1
2023-07-02 18:13:10|02317|1166427|ASO|4.13B|4130000000|54.05|1839656|54.47|16|2023-09-07|15/07/2023||2.04||1590000000|54.049999237061|1|2023-06-06|15/04/2023|1.3|1.67|1380000000|1440000000|48.529998779297|1
2023-07-02 18:13:16|02318|39182|KMT|2.28B|2280000000|28.39|793508|22.32|40|2023-07-31|15/06/2023||0.582||568340000|28.389999389648|1|2023-05-01|15/03/2023|0.39|0.34|536000000|530390000|25.959999084473|1
2023-07-02 18:13:21|02319|20591|ORA|4.8B|4800000000|80.46|399222|0.49|40|2023-08-02|15/06/2023||0.3989||198380000|80.459999084473|1|2023-05-09|15/03/2023|0.51|0.5|185230000|212860000|84.569999694824|1
2023-07-02 18:13:27|02320|103927|DBRG|2.57B|2570000000|14.71|1859622|-27.89|37|2023-11-03|15/09/2023||-0.188||307420000|14.710000038147|1|2023-08-04|15/06/2023||-0.195||298940000|14.710000038147|1
2023-07-02 18:13:30|02321|1159411|BIPC|6.8B|6800000000|60.41|74907|10.58|0||
2023-07-02 18:13:37|02322|17153|SFNC|2.2B|2200000000|17.25|617059|-19.54|41|2023-10-24|15/09/2023||0.4017||221380000|17.25|1|2023-07-25|15/06/2023||0.415||221350000|17.25|1
2023-07-02 18:13:43|02323|15651|CATY|2.33B|2330000000|32.19|338752|-19.24|41|2023-10-23|15/09/2023||1.12||199480000|32.189998626709|1|2023-07-24|15/06/2023||1.16||198260000|32.189998626709|1
2023-07-02 18:13:56|02324|21148|ALE|3.32B|3320000000|57.97|287458|-4.05|40|2023-08-03|15/06/2023||0.8484||445910000|57.970001220703|1|2023-05-03|15/03/2023|1.02|1.18|564900000|391040000|62.259998321533|1
2023-07-02 18:14:02|02325|48421|VCYT|1.84B|1840000000|25.47|647988|20.71|40|2023-10-31|15/09/2023||-0.1657||82120000|25.469999313354|1|2023-08-01|15/06/2023||-0.1528||82990000|25.469999313354|1
2023-07-02 18:15:06|02326|20880|SR|3.34B|3340000000|63.44|279451|-16.88|0||
2023-07-02 18:15:12|02327|20578|GPI|3.54B|3540000000|258.1|154517|49.88|39|2023-07-27|15/06/2023||10.76||4250000000|258.10000610352|1|2023-04-26|15/03/2023|10.93|9.87|4130000000|3910000000|220.2200012207|1
2023-07-02 18:15:18|02328|8308|FHI|3.05B|3050000000|35.85|1154711|11.61|41|2023-10-26|15/09/2023||0.8354||407380000|35.849998474121|1|2023-07-27|15/06/2023||0.806||398030000|35.849998474121|1
2023-07-02 18:15:26|02329|7975|CNX|3.20B|3200000000|17.72|2820059|6.3|41|2023-10-31|15/09/2023||0.357||428380000|17.719999313354|1|2023-08-03|15/06/2023||0.3473||412690000|17.719999313354|1
2023-07-02 18:15:32|02330|20139|CWT|2.89B|2890000000|51.63|299588|-9.42|39|2023-07-27|15/06/2023||0.5348||230550000|51.630001068115|1|2023-04-27|15/03/2023|-0.4|0.02|131100000|181950000|57|1
2023-07-02 18:15:37|02331|20817|MODG|3.68B|3680000000|19.85|2483651|-2.7|41|2023-11-02|15/09/2023||0.301||1120000000|19.85000038147|1|2023-08-10|15/06/2023||0.334||1190000000|19.85000038147|1
2023-07-02 18:15:42|02332|24371|SBRA|2.72B|2720000000|11.77|2204297|-17.63|41|2023-11-01|15/09/2023||0.098||160290000|11.770000457764|1|2023-08-02|15/06/2023||0.096||158100000|11.770000457764|1
2023-07-02 18:15:47|02333|52734|COOP|3.45B|3450000000|50.64|564301|34.36|27|2023-07-27|15/06/2023||1.26||429900000|50.639999389648|1|2023-04-26|15/03/2023|0.52|0.99|330000000|397460000|44.409999847412|1
2023-07-02 18:15:54|02334|20525|CNO|2.71B|2710000000|23.67|802883|27.67|41|2023-10-31|15/09/2023||0.7421||926660000|23.670000076294|1|2023-08-01|15/06/2023||0.704||927590000|23.670000076294|1
2023-07-02 18:16:00|02335|39234|OFC|2.71B|2710000000|23.75|735079|-11.15|41|2023-10-26|15/09/2023||0.25||153910000|23.75|1|2023-07-27|15/06/2023||0.25||150470000|23.75|1
2023-07-02 18:16:06|02336|39157|VRNT|2.25B|2250000000|35.06|449728|-17.12|40|2023-09-06|15/07/2023||0.5729||225430000|35.060001373291|1|2023-06-07|15/04/2023|0.53|0.58|216570000|223860000|37.529998779297|1
2023-07-02 18:16:12|02337|20377|PBH|2.94B|2940000000|59.43|225290|-0.25|41|2023-11-02|15/09/2023||1.09||291000000|59.430000305176|1|2023-08-03|15/06/2023||1.01||278670000|59.430000305176|1
2023-07-02 18:16:17|02338|24348|UNF|2.9B|2900000000|155.01|61035|-10.14|41|2023-10-18|15/08/2023||1.74||568020000|155.00999450684|1|2023-06-28|15/05/2023|1.66|1.79|576670000|564190000|167.05999755859|1
2023-07-02 18:16:25|02339|20858|EQC|2.23B|2230000000|20.26|867508|-27.17|40|2023-07-26|15/06/2023||||14970000|20.260000228882|1|2023-05-03|15/03/2023|0.19||15580000|14810000|20.459999084473|1
2023-07-02 18:16:30|02340|20795|ABM|2.82B|2820000000|42.65|349366|-1.27|40|2023-09-06|15/07/2023||0.8883||2010000000|42.650001525879|1|2023-06-06|15/04/2023|0.9|0.86|2000000000|2010000000|45.299999237061|1
2023-07-02 18:16:36|02341|20992|ITGR|2.95B|2950000000|88.61|239060|23.07|40|2023-07-27|15/06/2023||0.9908||366980000|88.610000610352|1|2023-04-27|15/03/2023|0.87|0.83|379000000|350730000|81.309997558594|1
2023-07-02 18:16:42|02342|20549|PEB|1.73B|1730000000|13.94|2342131|-17.07|41|2023-10-26|15/09/2023||0.0467||395450000|13.939999580383|1|2023-07-27|15/06/2023||0.1167||389380000|13.939999580383|1
2023-07-02 18:16:48|02343|20889|NWE|3.39B|3390000000|56.76|285688|-6.17|41|2023-10-24|15/09/2023||0.7011||369240000|56.759998321533|1|2023-07-27|15/06/2023||0.5755||330340000|56.759998321533|1
2023-07-02 18:16:54|02344|16633|MLKN|1.12B|1120000000|14.78|736727|-44.04|40|2023-09-20|15/08/2023||0.42||952900000|14.779999732971|1|2023-07-12|15/05/2023||0.386||944600000|14.779999732971|1
2023-07-02 18:17:00|02345|7890|PIPR|1.92B|1920000000|129.26|102945|16.3|40|2023-07-28|15/06/2023||1.79||306320000|129.25999450684|1|2023-05-02|15/03/2023|2.35|2.01|297900000|298330000|131.47999572754|1
2023-07-02 18:17:06|02346|16025|ESGR|3.78B|3780000000|244.24|44293|11.15|39|2023-08-03|15/06/2023|||||244.24000549316|1|2023-05-04|15/03/2023|24.79||632000000||240.78999328613|1
2023-07-02 18:17:12|02347|1055123|CNNE|1.55B|1550000000|20.21|436375|2.85|28|2023-08-03|15/06/2023||-0.0125||170770000|20.209999084473|1|2023-05-09|15/03/2023|-0.05|-0.0725|154300000|161650000|18.309999465942|1
2023-07-02 18:17:16|02348|31062|REGI|3.11B|3110000000|61.5|1542434|0|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
2023-07-02 18:17:22|02349|17427|AUB|1.94B|1940000000|25.95|542355|-24.83|40|2023-07-20|15/06/2023||0.6775||178130000|25.950000762939|1|2023-04-25|15/03/2023|0.63|0.82|166860000|190700000|32.450000762939|1
2023-07-02 18:17:28|02350|951002|UNIT|1.1B|1100000000|4.62|3269292|-51.98|33|2023-08-03|15/06/2023||0.1105||290620000|4.6199998855591|1|2023-05-04|15/03/2023|-0.08|0.03|289820000|286990000|3.1900000572205|1
2023-07-02 18:17:34|02351|8053|SITC|2.77B|2770000000|13.22|1863746|-3.08|37|2023-10-24|15/09/2023||0.0267||134970000|13.220000267029|1|2023-07-27|15/06/2023||0.0334||135630000|13.220000267029|1
2023-07-02 18:17:40|02352|40994|IBTX|1.43B|1430000000|34.53|306798|-49.68|36|2023-07-24|15/06/2023||0.8929||139970000|34.529998779297|1|2023-04-24|15/03/2023|1.07|1.08|140680000|150830000|40.909999847412|1
2023-07-02 18:17:46|02353|16615|MGEE|2.86B|2860000000|79.11|113796|-0.74|39|2023-08-04|15/06/2023||0.675||144420000|79.110000610352|1|2023-05-04|15/03/2023|0.86|1.07|217250000|195350000|77.26000213623|1
2023-07-02 18:17:52|02354|41286|AGIO|1.57B|1570000000|28.32|475245|21.23|39|2023-11-02|15/09/2023||-1.57||7630000|28.319999694824|1|2023-08-03|15/06/2023||-1.56||6540000|28.319999694824|1
2023-07-02 18:17:58|02355|21096|AVA|2.98B|2980000000|39.27|474524|-12.34|40|2023-08-02|15/06/2023||0.178||371120000|39.270000457764|1|2023-05-03|15/03/2023|0.73|1.08|460100000|473630000|43.630001068115|1
2023-07-02 18:18:04|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
2023-07-02 18:18:09|02357|20796|ABR|2.93B|2930000000|14.82|4883801|10.02|40|2023-07-28|15/06/2023||0.436||168400000|14.819999694824|1|2023-05-05|15/03/2023|0.62|0.43|73100000|157500000|10.909999847412|1
2023-07-02 18:18:14|02358|17555|WIRE|3.34B|3340000000|185.93|261237|82.09|40|2023-07-25|15/06/2023||5.93||738600000|185.92999267578|1|2023-04-25|15/03/2023|6.5|4.2|660500000|578070000|165.69000244141|1
2023-07-02 18:18:20|02359|20159|ONB|4.08B|4080000000|13.94|2243666|-7.44|41|2023-10-17|15/09/2023||0.4973||448850000|13.939999580383|1|2023-07-25|15/06/2023||0.51||451520000|13.939999580383|1
2023-07-02 18:18:25|02360|15776|COLB|4.23B|4230000000|20.28|2087693|-31.99|40|2023-10-26|15/09/2023||0.9619||584650000|20.280000686646|1|2023-07-27|15/06/2023||0.9452||587950000|20.280000686646|1
2023-07-02 18:18:32|02361|20342|SHO|2.1B|2100000000|10.12|2077668|2.43|40|2023-08-04|15/06/2023||0.1375||269270000|10.119999885559|1|2023-05-05|15/03/2023|0.08|0.01|243440000|224580000|9.9399995803833|1
2023-07-02 18:18:38|02362|16361|INDB|1.96B|1960000000|44.51|257318|-45.4|41|2023-10-19|15/09/2023||1.34||195120000|44.509998321533|1|2023-07-20|15/06/2023||1.38||193070000|44.509998321533|1
2023-07-02 18:18:43|02363|20367|KW|2.28B|2280000000|16.33|892861|-14.59|41|2023-11-01|15/09/2023||0.1024||140710000|16.329999923706|1|2023-08-02|15/06/2023||0.0846||136790000|16.329999923706|1
2023-07-02 18:18:50|02364|41188|TROX|1.99B|1990000000|12.71|1288144|-23.71|39|2023-10-25|15/09/2023||0.4616||862980000|12.710000038147|1|2023-07-26|15/06/2023||0.2793||829060000|12.710000038147|1
2023-07-02 18:18:56|02365|21021|FBP|2.19B|2190000000|12.22|1351654|-7.84|41|2023-10-24|15/09/2023||0.3576||235740000|12.220000267029|1|2023-07-26|15/06/2023||0.3525||232600000|12.220000267029|1
2023-07-02 18:19:02|02366|21150|BDC|4.07B|4070000000|95.65|277094|80.47|40|2023-08-02|15/06/2023||1.75||687550000|95.650001525879|1|2023-05-03|15/03/2023|1.68|1.55|642000000|624680000|79.48999786377|1
2023-07-02 18:19:07|02367|16145|FULT|1.97B|1970000000|11.92|1900728|-18.3|41|2023-10-17|15/09/2023||0.4166||272960000|11.920000076294|1|2023-07-18|15/06/2023||0.4388||273450000|11.920000076294|1
2023-07-02 18:19:12|02368|15853|CVBF|1.85B|1850000000|13.28|1629833|-47.2|40|2023-10-25|15/09/2023||0.3937||134050000|13.279999732971|1|2023-07-19|15/06/2023||0.3875||132250000|13.279999732971|1
2023-07-02 18:19:17|02369|20134|AEL|4.06B|4060000000|52.11|691985|39.48|40|2023-08-07|15/06/2023||1.71||625280000|52.110000610352|1|2023-05-08|15/03/2023|1.47|1.24|662600000|606160000|38.75|1
2023-07-02 18:19:23|02370|16308|HUBG|2.68B|2680000000|80.32|242901|12.48|41|2023-10-26|15/09/2023||1.48||1190000000|80.319999694824|1|2023-07-27|15/06/2023||1.42||1160000000|80.319999694824|1
2023-07-02 18:19:29|02371|17430|UCBI|2.88B|2880000000|24.99|655669|-19.34|38|2023-07-18|15/06/2023||0.635||242610000|24.989999771118|1|2023-04-18|15/03/2023|0.58|0.7|241680000|251020000|27.809999465942|1
2023-07-02 18:19:36|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|0|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
2023-07-02 18:19:41|02373|16846|OTTR|3.29B|3290000000|78.96|180665|13.68|41|2023-10-30|15/09/2023||1.04||303100000|78.959999084473|1|2023-07-31|15/06/2023||1.41||329780000|78.959999084473|1
2023-07-02 18:19:46|02374|6455|RMBS|6.98B|6980000000|64.17|1466303|211.66|40|2023-07-31|15/06/2023||0.392||139190000|64.169998168945|1|2023-05-01|15/03/2023|0.03|0.42|113800000|145990000|44.340000152588|1
2023-07-02 18:19:51|02375|1097712|ACA|3.67B|3670000000|75.77|231039|63.61|25|2023-11-01|15/09/2023||0.65||584440000|75.769996643066|1|2023-08-03|15/06/2023||0.566||561740000|75.769996643066|1
2023-07-02 18:19:57|02376|16961|PRMW|1.99B|1990000000|12.54|924675|-7.59|43|2023-08-10|15/06/2023||0.2043||586320000|12.539999961853|1|2023-05-04|15/01/2023|0.04|0.1654|546500000|532390000|15.239999771118|1
2023-07-02 18:20:03|02377|949589|IRT|4.2B|4200000000|18.22|1788540|-13.24|35|2023-10-25|15/09/2023||0.07||170230000|18.219999313354|1|2023-07-25|15/06/2023||0.052||165950000|18.219999313354|1
2023-07-02 18:20:09|02378|961754|TWNK|3.36B|3360000000|25.32|817352|17.66|28|2023-08-02|15/06/2023||0.2625||359080000|25.319999694824|1|2023-05-09|15/03/2023|0.28|0.27|345400000|338440000|26.340000152588|1
2023-07-02 18:20:14|02379|21151|BRC|2.35B|2350000000|47.57|427219|0.81|40|2023-09-08|15/07/2023||0.92||331810000|47.569999694824|1|2023-05-18|15/04/2023|0.95|0.93|337100000|344010000|51.189998626709|1
2023-07-02 18:20:19|02380|20689|FBC|2.00B|2000000000|37.54|1252729|3.85|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
2023-07-02 18:20:24|02381|17575|WSFS|2.32B|2320000000|37.72|282139|-7.84|41|2023-10-19|15/09/2023||1.09||241900000|37.720001220703|1|2023-07-20|15/06/2023||1.14||243450000|37.720001220703|1
2023-07-02 18:20:29|02382|17546|WAFD|1.74B|1740000000|26.52|669124|-13.19|40|2023-07-12|15/06/2023||0.9533||184770000|26.520000457764|1|2023-04-13|15/03/2023|0.95|1.11|255350000|196200000|29.409999847412|1
2023-07-02 18:20:35|02383|17110|SANM|3.51B|3510000000|60.27|414597|48.23|40|2023-07-31|15/06/2023||1.51||2220000000|60.270000457764|1|2023-05-11|15/03/2023|1.59|1.55|2320000000|2250000000|53.349998474121|1
2023-07-02 18:20:41|02384|945656|VSTO|1.6B|1600000000|27.67|502947|-2.54|35|2023-11-02|15/09/2023||1.18||742020000|27.670000076294|1|2023-07-27|15/06/2023||1.03||711870000|27.670000076294|1
2023-07-02 18:20:46|02385|20897|RLJ|1.62B|1620000000|10.27|1817749|-7.14|41|2023-11-02|15/09/2023||0.0575||329830000|10.270000457764|1|2023-08-03|15/06/2023||0.2075||357250000|10.270000457764|1
2023-07-02 18:20:52|02386|16690|MYGN|1.89B|1890000000|23.18|546285|24.42|41|2023-10-31|15/09/2023||-0.0756||179790000|23.180000305176|1|2023-08-03|15/06/2023||-0.0778||187040000|23.180000305176|1
2023-07-02 18:20:59|02387|13985|MANT|3.93B|3930000000|95.98|228934|0.61|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
2023-07-02 18:21:05|02388|20456|MTX|1.88B|1880000000|57.69|157736|-6.47|40|2023-07-27|15/06/2023||1.29||568050000|57.689998626709|1|2023-04-27|15/03/2023|1.14|1.04|546000000|527680000|55.970001220703|1
2023-07-02 18:21:11|02389|20300|NHI|2.27B|2270000000|52.42|209473|-14.89|40|2023-08-07|15/06/2023||0.71||57740000|52.419998168945|1|2023-05-09|15/03/2023|0.79|0.83|82390000|62330000|49.529998779297|1
2023-07-02 18:21:18|02390|20381|SJI|4.42B|4420000000|36.09|2774865|5.65|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
2023-07-02 18:21:24|02391|20761|WLY|1.87B|1870000000|34.03|484121|-29.21|40|2023-09-07|15/07/2023||0.45||501600000|34.029998779297|1|2023-06-15|15/04/2023|1.45|0.99|526000000|576500000|36.619998931885|1
2023-07-02 18:21:29|02392|15304|AAWW|2.93B|2930000000|102.48|518593|66.85|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
2023-07-02 18:21:34|02393|20443|EBS|370.79M|370790000|7.35|1514981|-76.91|40|2023-07-27|15/06/2023||-0.662||214760000|7.3499999046326|1|2023-05-09|15/03/2023|-3.17|-1.24|165100000|175120000|9.1199998855591|1
2023-07-02 18:21:41|02394|16322|IBOC|2.75B|2750000000|44.2|228987|8.49|38|2023-08-03|15/06/2023|||||44.200000762939|1|2023-05-04|15/03/2023|1.63||228500000||40.900001525879|1
2023-07-02 18:21:47|02395|16127|FRME|1.68B|1680000000|28.23|278621|-22.19|40|2023-07-27|15/06/2023||1.04||174450000|28.229999542236|1|2023-04-25|15/03/2023|1.07|1.14|144100000|178540000|30.090000152588|1
2023-07-02 18:21:52|02396|15309|ARCB|2.37B|2370000000|98.8|279402|39.55|40|2023-11-02|15/09/2023||2.31||1140000000|98.800003051758|1|2023-08-01|15/06/2023||2.11||1120000000|98.800003051758|1
2023-07-02 18:21:58|02397|17114|SASR|1.02B|1020000000|22.68|319792|-42.9|40|2023-10-19|15/09/2023||0.6975||112430000|22.680000305176|1|2023-07-20|15/06/2023||0.6775||110650000|22.680000305176|1
2023-07-02 18:22:04|02398|8154|GHC|2.71B|2710000000|571.48|17538|-1.65|42|2023-11-01|15/09/2023||9.64||1000000000|571.47998046875|1|2023-08-02|15/06/2023||10.21||1010000000|571.47998046875|1
2023-07-02 18:22:09|02399|20690|||||||40|2023-07-20|15/06/2023||0.3725||303200000|31.459999084473|1|2023-04-20|15/03/2023|0.4|0.25|284200000|276280000|29.739999771118|1
2023-07-02 18:22:14|02400|41181|CSTM|2.53B|2530000000|17.2|815096|29.62|6|2023-10-25|15/09/2023||0.4084||1950000000|17.200000762939|1|2023-07-26|15/06/2023||0.4101||1980000000|17.200000762939|1
2023-07-02 18:22:17|02401|20438|CPK|2.12B|2120000000|119|74802|-9.89|6|2023-08-03|15/06/2023||0.955||159370000|119|1|2023-05-03|15/03/2023|2.04|2.11|218130000|228430000|122.63999938965|1
2023-07-02 18:22:23|02402|20520|BDN|801.81M|801810000|4.65|2982113|-52.26|36|2023-10-18|15/09/2023||-0.0482||126200000|4.6500000953674|1|2023-07-25|15/06/2023||-0.0626||124280000|4.6500000953674|1
2023-07-02 18:22:29|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
2023-07-02 18:22:35|02404|17572|WSBC|1.52B|1520000000|25.61|309337|-20.59|41|2023-10-25|15/09/2023||0.6675||152790000|25.610000610352|1|2023-07-25|15/06/2023||0.6675||151910000|25.610000610352|1
2023-07-02 18:22:39|02405|39145|TRN|2.09B|2090000000|25.71|412087|5.33|0||
2023-07-02 18:22:45|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
2023-07-02 18:22:51|02407|959886|FCPT|2.21B|2210000000|25.4|475313|-6.75|32|2023-10-31|15/09/2023||0.2698||61610000|25.39999961853|1|2023-08-02|15/06/2023||0.2688||60740000|25.39999961853|1
2023-07-02 18:22:59|02408|39236|PDM|898.88M|898880000|7.27|1461305|-45.46|40|2023-07-26|15/06/2023||-0.0102||112990000|7.2699999809265|1|2023-05-01|15/03/2023|-0.01|-0.01|129440000|146450000|6.5100002288818|1
2023-07-02 18:23:04|02409|16080|FFBC|1.94B|1940000000|20.44|324585|3.34|41|2023-10-19|15/09/2023||0.6617||209260000|20.440000534058|1|2023-07-20|15/06/2023||0.705||213400000|20.440000534058|1
2023-07-02 18:23:10|02410|21172|MOGa|3.44B|3440000000|108.43|131209|35.13|40|2023-07-28|15/06/2023||1.46||803240000|108.43000030518|1|2023-04-28|15/03/2023|1.42|1.42|836790000|789400000|93.180000305176|1
2023-07-02 18:23:15|02411|17372|TOWN|1.72B|1720000000|23.24|228208|-16.34|38|2023-07-27|15/06/2023||0.58||181470000|23.239999771118|1|2023-04-27|15/03/2023|0.64|0.68|184100000|188710000|23.370000839233|1
2023-07-02 18:23:21|02412|17098|RUSHA|3.39B|3390000000|60.74|174226|24.44|40|2023-07-18|15/06/2023||1.52||1910000000|60.740001678467|1|2023-04-25|15/03/2023|1.6|1.42|1910000000|1770000000|54.360000610352|1
2023-07-02 18:23:26|02413|17118|SAVE|1.87B|1870000000|17.16|1413539|-28.92|41|2023-10-25|15/09/2023||0.3613||1570000000|17.159999847412|1|2023-07-26|15/06/2023||0.3717||1470000000|17.159999847412|1
2023-07-02 18:23:32|02414|17186|SKYW|1.81B|1810000000|40.72|669353|85.01|40|2023-07-27|15/06/2023||-0.354||721430000|40.720001220703|1|2023-04-27|15/03/2023|-0.45|-0.55|692000000|668550000|23.659999847412|1
2023-07-02 18:23:38|02415|24283|ELME|1.44B|1440000000|16.44|649422|-23.82|41|2023-10-26|15/09/2023||0.0154||57880000|16.440000534058|1|2023-07-31|15/06/2023||0.0101||56870000|16.440000534058|1
2023-07-02 18:23:44|02416|20146|ARI|1.6B|1600000000|11.32|1193232|4.43|40|2023-07-26|15/06/2023||0.4027||80900000|11.319999694824|1|2023-04-26|15/03/2023|0.32|0.41|87120000|73800000|9.2399997711182|1
2023-07-02 18:23:51|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
2023-07-02 18:23:56|02418|977731|GMS|2.82B|2820000000|69.2|356837|52.73|30|2023-08-31|15/07/2023||2.38||1380000000|69.199996948242|1|2023-06-22|15/04/2023|2.11|1.9|1300000000|1270000000|67.589996337891|1
2023-07-02 18:24:02|02419|17078|ROIC|1.7B|1700000000|13.51|1056725|-16.35|41|2023-10-24|15/09/2023||0.0772||80830000|13.510000228882|1|2023-07-25|15/06/2023||0.0724||79840000|13.510000228882|1
2023-07-02 18:24:07|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|0.67|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
2023-07-02 18:24:12|02421|16306|HTLF|1.19B|1190000000|27.87|213202|-34.27|40|2023-10-23|15/09/2023||1.19||186090000|27.870000839233|1|2023-07-24|15/06/2023||1.2||184250000|27.870000839233|1
2023-07-02 18:24:18|02422|8143|GNW|2.39B|2390000000|5|3794588|37.36|41|2023-08-01|15/06/2023||0.245||1880000000|5|1|2023-05-03|15/03/2023|0.17|0.2|1850000000|1860000000|5.4699997901917|1
2023-07-02 18:24:23|02423|278|ODP|1.81B|1810000000|46.82|408496|54.27|41|2023-11-01|15/09/2023||1.47||2100000000|46.819999694824|1|2023-08-02|15/06/2023||0.7993||1980000000|46.819999694824|1
2023-07-02 18:24:29|02424|945633|XHR|1.39B|1390000000|12.31|838675|-15.68|35|2023-11-02|15/09/2023||-0.0878||230320000|12.310000419617|1|2023-08-02|15/06/2023||0.1229||269650000|12.310000419617|1
2023-07-02 18:24:34|02425|41227|||||||40|2023-11-02|15/09/2023||1.68||402470000|70.309997558594|1|2023-08-03|15/06/2023||1.38||373610000|70.309997558594|1
2023-07-02 18:24:39|02426|1163554|ETWO|1.88B|1880000000|5.6|1589028|-29.91|17|2023-10-11|15/08/2023||0.0516||173290000|5.5999999046326|1|2023-07-11|15/05/2023||0.0512||173040000|5.5999999046326|1
2023-07-02 18:24:45|02427|945068|UE|1.89B|1890000000|15.43|1000446|0.13|34|2023-11-01|15/09/2023||0.09||101900000|15.430000305176|1|2023-08-02|15/06/2023||0.0833||100880000|15.430000305176|1
2023-07-02 18:24:51|02428|17071|RNST|1.47B|1470000000|26.13|241748|-11.87|40|2023-07-25|15/06/2023||0.7675||172400000|26.129999160767|1|2023-04-25|15/03/2023|0.82|0.81|184000000|170460000|28.040000915527|1
2023-07-02 18:24:57|02429|39297|TWO|1.34B|1340000000|13.88|1145812|-29.33|39|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
2023-07-02 18:25:02|02430|20143|MFA|1.15B|1150000000|11.24|1103285|0.81|40|2023-08-03|15/06/2023||0.39||67920000|11.239999771118|1|2023-05-04|15/03/2023|0.3|0.36|39370000|70150000|10.189999580383|1
2023-07-02 18:25:08|02431|39312|HOUS|737.27M|737270000|6.68|1501759|-35.95|41|2023-11-03|15/09/2023||0.372||1640000000|6.6799998283386|1|2023-08-04|15/06/2023||0.274||1680000000|6.6799998283386|1
2023-07-02 18:25:13|02432|1171969|COUR|1.96B|1960000000|13.02|1131358|-10.7|13|2023-10-31|15/09/2023||-0.0544||153910000|13.020000457764|1|2023-08-01|15/06/2023||-0.1007||145860000|13.020000457764|1
2023-07-02 18:25:19|02433|20755|GTN|749.96M|749960000|7.88|1229224|-55.18|40|2023-08-09|15/06/2023||-0.1775||795570000|7.8800001144409|1|2023-05-05|15/03/2023|-0.48|-0.28|801000000|788720000|6.6999998092651|1
2023-07-02 18:25:25|02434|17386|TRMK|1.29B|1290000000|21.12|334893|-28.96|41|2023-10-24|15/09/2023||0.5333||183270000|21.120000839233|1|2023-07-25|15/06/2023||0.5967||185140000|21.120000839233|1
2023-07-02 18:25:31|02435|102910|CTRE|1.98B|1980000000|19.86|211478|4.25|35|2023-08-03|15/06/2023||0.225||50530000|19.860000610352|1|2023-05-10|15/03/2023|0.35|0.24|50600000|49510000|19.60000038147|1
2023-07-02 18:25:37|02436|20909|B|2.14B|2140000000|42.19|190629|33.72|40|2023-07-28|15/06/2023||0.5418||338260000|42.189998626709|1|2023-04-27|15/03/2023|0.47|0.39|335000000|312410000|37.610000610352|1
2023-07-02 18:25:43|02437|32324|WKC|1.28B|1280000000|20.68|587238|-0.58|41|2023-10-26|15/09/2023||0.68||13890000000|20.680000305176|1|2023-07-27|15/06/2023||0.55||13780000000|20.680000305176|1
2023-07-02 18:25:48|02438|1064342|AHCO|1.63B|1630000000|12.17|1405684|-33.02|20|2023-08-08|15/06/2023||0.1761||765770000|12.170000076294|1|2023-05-09|15/03/2023|-0.06|0.11|744600000|758370000|12.069999694824|1
2023-07-02 18:25:54|02439|16951|PRAA|895.03M|895030000|22.85|507615|-38.69|40|2023-08-07|15/06/2023||0.49||205100000|22.85000038147|1|2023-05-08|15/03/2023|-1.5|0.5|155470000|227630000|34.700000762939|1
2023-07-02 18:25:59|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|56.75|1
2023-07-02 18:26:04|02441|955546|EPC|2.11B|2110000000|41.31|417539|18.57|33|2023-08-08|15/06/2023||0.8152||644450000|41.310001373291|1|2023-05-09|15/03/2023|0.56|0.35|598400000|569020000|43.099998474121|1
2023-07-02 18:26:10|02442|20277|TDS|926.47M|926470000|8.23|2332523|-48.75|40|2023-08-03|15/06/2023||-0.0568||1300000000|8.2299995422363|1|2023-05-04|15/03/2023|-0.08|0.09|1300000000|1340000000|9.4399995803833|1
2023-07-02 18:26:16|02443|20318|DRH|1.69B|1690000000|8.01|2369822|-1.95|40|2023-08-03|15/06/2023||0.1933||297050000|8.0100002288818|1|2023-05-04|15/03/2023|0.03|0.03|243550000|234970000|8.2200002670288|1
2023-07-02 18:26:22|02444|16759|NTCT|2.21B|2210000000|30.95|388478|-8|41|2023-11-02|15/09/2023||0.5133||225460000|30.950000762939|1|2023-07-27|15/06/2023||0.2967||209950000|30.950000762939|1
2023-07-02 18:26:28|02445|20213|PFS|1.22B|1220000000|16.34|530720|-28.86|41|2023-10-27|15/09/2023||0.578||222730000|16.340000152588|1|2023-07-28|15/06/2023||0.496||172600000|16.340000152588|1
2023-07-02 18:26:36|02446|20424|AAT|1.48B|1480000000|19.2|460692|-36.38|41|2023-10-24|15/09/2023||0.16||101190000|19.200000762939|1|2023-07-25|15/06/2023||0.14||100780000|19.200000762939|1
2023-07-02 18:26:43|02447|24323|THS|2.84B|2840000000|50.38|347744|17.24|40|2023-08-03|15/06/2023||0.4211||830480000|50.380001068115|1|2023-05-08|15/03/2023|0.68|0.4|894800000|850820000|54.259998321533|1
2023-07-02 18:26:49|02448|24410|PRK|1.66B|1660000000|102.32|51127|-15.51|37|2023-07-24|15/06/2023||1.99||121350000|102.31999969482|1|2023-04-24|15/03/2023|2.07|2.03|116590000|120600000|109.18000030518|1
2023-07-02 18:26:55|02449|20521|BGS|1.01B|1010000000|13.92|780633|-42.38|41|2023-11-02|15/09/2023||0.2685||534340000|13.920000076294|1|2023-08-03|15/06/2023||0.1059||471640000|13.920000076294|1
2023-07-02 18:27:01|02450|17396|ADEA|1.17B|1170000000|11.01|604931|190.48|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
2023-07-02 18:27:07|02451|17121|SBCF|1.86B|1860000000|22.1|735971|-34.25|39|2023-07-20|15/06/2023||0.5167||154310000|22.10000038147|1|2023-04-27|15/03/2023|0.36|0.55|153600000|156290000|21.309999465942|1
2023-07-02 18:27:13|02452|16325|ICFI|2.34B|2340000000|124.39|84683|31.23|41|2023-11-02|15/09/2023||1.58||507560000|124.38999938965|1|2023-08-03|15/06/2023||1.46||485240000|124.38999938965|1
2023-07-02 18:27:20|02453|20939|NPO|2.79B|2790000000|133.53|125099|63.68|40|2023-08-01|15/06/2023||1.74||276030000|133.5299987793|1|2023-05-02|15/03/2023|1.95|1.66|282600000|279700000|93.73999786377|1
2023-07-02 18:27:26|02454|20727|AKR|1.41B|1410000000|14.39|704412|-10.95|41|2023-10-25|15/09/2023||-0.0061||71580000|14.390000343323|1|2023-07-25|15/06/2023||-0.0003||72310000|14.390000343323|1
2023-07-02 18:27:30|02455|1161066|MSGE|946.57M|946570000|33.62|481482|-36.71|18|2023-08-18|15/06/2023||-0.7549||438330000|33.619998931885|1|2023-05-22|15/03/2023||||484360000|34.270000457764|1
2023-07-02 18:27:36|02456|101870|KN|1.65B|1650000000|18.06|656731|5.61|37|2023-07-26|15/06/2023||0.205||172330000|18.059999465942|1|2023-04-27|15/03/2023|0.05|0.05|144300000|147480000|15.640000343323|1
2023-07-02 18:27:41|02457|954882|LILAK|7.71B|7710000000|8.62|1099936|7.75|34|2023-10-31|15/09/2023||0.0757||1170000000|8.6199998855591|1|2023-08-02|15/06/2023||0.1033||1150000000|8.6199998855591|1
2023-07-02 18:27:48|02458|21222|CBZ|2.66B|2660000000|53.28|197776|31.33|41|2023-10-26|15/09/2023||0.5533||392400000|53.279998779297|1|2023-07-27|15/06/2023||0.6421||394710000|53.279998779297|1
2023-07-02 18:27:53|02459|24295|WOR|3.38B|3380000000|69.47|156782|57.81|40|2023-09-28|15/08/2023||1.74||1030000000|69.470001220703|1|2023-06-28|15/05/2023|2.74|1.9|1200000000|1050000000|62.470001220703|1
2023-07-02 18:27:58|02460|989525|NTB|1.36B|1360000000|27.36|296401|-12.95|28|2023-07-25|15/06/2023||1.17||146400000|27.360000610352|1|2023-04-24|15/03/2023|1.24|1.17|147600000|146510000|25.64999961853|1
2023-07-02 18:28:02|02461|1057998|ILPT|216.37M|216370000|3.3|1662581|-76.79|28|2023-10-26|15/09/2023||-0.40||109140000|3.2999999523163|1|2023-07-25|15/06/2023||0.07||108720000|3.2999999523163|1
2023-07-02 18:28:08|02462|13839|ATGE|1.5B|1500000000|34.34|337672|-5.97|41|2023-11-02|15/09/2023||0.91||354120000|34.340000152588|1|2023-08-17|15/06/2023||1.11||354050000|34.340000152588|1
2023-07-02 18:28:14|02463|15520|BANR|1.5B|1500000000|43.67|212234|-24.72|39|2023-07-19|15/06/2023||1.57||169550000|43.669998168945|1|2023-04-19|15/03/2023|1.79|1.58|162600000|171230000|51.930000305176|1
2023-07-02 18:28:20|02464|21236|SJW|2.2B|2200000000|70.11|190790|8.29|40|2023-07-26|15/06/2023||0.5271||160270000|70.110000610352|1|2023-05-01|15/03/2023|0.37|0.2011|137300000|132520000|75.919998168945|1
2023-07-02 18:28:31|02465|8046|STC|1.12B|1120000000|41.14|193150|-19.88|40|2023-07-26|15/06/2023||0.9||595900000|41.139999389648|1|2023-04-26|15/03/2023|-0.25|-0.15|524300000|521750000|39.909999847412|1
2023-07-02 19:00:10|02466|20515|ALEX|1.35B|1350000000|18.58|229192|2.37|37|2023-11-02|15/09/2023||0.12||54000000|18.579999923706|1|2023-08-03|15/06/2023||0.12||52900000|18.579999923706|1
2023-07-02 19:00:18|02467|15554|BGC|2.02B|2020000000|4.43|2546216|26.21|41|2023-11-01|15/09/2023||0.21||483200000|4.4299998283386|1|2023-08-03|15/06/2023||0.21||491300000|4.4299998283386|1
2023-07-02 19:00:23|02468|15357|ARGO|1.04B|1040000000|29.61|425133|-20.96|40|2023-08-07|15/06/2023||0.7467||344700000|29.610000610352|1|2023-05-08|15/03/2023|-0.31|0.94|401700000|413850000|29.39999961853|1
2023-07-02 19:00:29|02469|20324|SVC|1.44B|1440000000|8.69|953569|60.93|40|2023-08-11|15/06/2023||-0.14||507960000|8.6899995803833|1|2023-05-08|15/03/2023|0.16|-0.29|429200000|421260000|9.039999961853|1
2023-07-02 19:00:36|02470|20780|STAR|662.56M|662560000|7.63|220599|-88.77|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
2023-07-02 19:00:45|02471|945634|DEA|1.53B|1530000000|14.5|1074311|-25.37|35|2023-10-31|15/09/2023||0.045||70330000|14.5|1|2023-08-01|15/06/2023||0.045||69810000|14.5|1
2023-07-02 19:00:50|02472|15985|EGBN|649.96M|649960000|21.16|426615|-56.42|40|2023-07-19|15/06/2023||0.715||74640000|21.159999847412|1|2023-04-19|15/03/2023|0.78|1.13|78720000|89890000|30.799999237061|1
2023-07-02 19:00:56|02473|20492|GVA|1.75B|1750000000|39.78|447301|36.33|40|2023-07-27|15/06/2023||0.9575||917840000|39.779998779297|1|2023-05-02|15/03/2023|-0.41|0.03|560000000|654350000|38.270000457764|1
2023-07-02 19:01:03|02474|20496|KAR|1.66B|1660000000|15.22|623783|0|41|2023-10-31|15/09/2023||0.1225||412150000|15.220000267029|1|2023-08-01|15/06/2023||0.1225||420110000|15.220000267029|1
2023-07-02 19:01:08|02475|995930|LAUR|1.9B|1900000000|12.09|920593|18.3|28|2023-11-02|15/09/2023||0.21||332500000|12.090000152588|1|2023-08-03|15/06/2023||0.5||424500000|12.090000152588|1
2023-07-02 19:01:13|02476|20474|BCEI|5.59B|5590000000|56.1|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
2023-07-02 19:01:18|02477|16096|FIBK|2.49B|2490000000|23.84|797183|-38.43|41|2023-10-25|15/09/2023||0.6908||272390000|23.840000152588|1|2023-07-25|15/06/2023||0.6997||273200000|23.840000152588|1
2023-07-02 19:01:24|02478|15982|EFSC|1.46B|1460000000|39.1|178488|-7.04|40|2023-07-24|15/06/2023||1.3||155000000|39.099998474121|1|2023-04-24|15/03/2023|1.46|1.37|156400000|154070000|43.319999694824|1
2023-07-02 19:01:30|02479|9231|MDRX|1.38B|1380000000|12.6|1005029|-16.89|41|2023-11-02|15/09/2023||0.222||160490000|12.60000038147|1|2023-08-03|15/06/2023||0.1917||156360000|12.60000038147|1
2023-07-02 19:01:37|02480|15523|HOPE|1.01B|1010000000|8.42|1107200|-40.45|41|2023-10-23|15/09/2023||0.3||142430000|8.420000076294|1|2023-07-18|15/06/2023||0.2953||140330000|8.420000076294|1
2023-07-02 19:01:43|02481|16783|NYMT|904.51M|904510000|9.92|607377|-12.68|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|2.8699998855591|4
2023-07-02 19:01:49|02482|17270|STRA|1.65B|1650000000|67.84|139014|-2.68|40|2023-07-27|15/06/2023||0.67||282290000|67.839996337891|1|2023-04-27|15/03/2023|0.24|0.23|256600000|259200000|92.400001525879|1
2023-07-02 19:01:53|02483|1166007|AMWL|589.82M|589820000|2.1|1308967|-52.49|17|2023-08-09|15/06/2023||-0.2256||65830000|2.0999999046326|1|2023-05-03|15/03/2023|-1.42|-0.21|64000000|65080000|2.0699999332428|1
2023-07-02 19:01:59|02484|16776|NWBI|1.35B|1350000000|10.6|782511|-18.52|41|2023-10-23|15/09/2023||0.2517||137250000|10.60000038147|1|2023-07-24|15/06/2023||0.2667||137740000|10.60000038147|1
2023-07-02 19:02:04|02485|15967|ECPG|1.14B|1140000000|48.62|195134|-17.36|40|2023-08-09|15/06/2023||1.42||327950000|48.619998931885|1|2023-05-03|15/03/2023|0.75|1.21|312630000|323280000|49.369998931885|1
2023-07-02 19:02:11|02486|8029|MHO|2.43B|2430000000|87.19|318936|104.48|41|2023-10-25|15/09/2023||2.87||874600000|87.190002441406|1|2023-07-26|15/06/2023||2.55||818600000|87.190002441406|1
2023-07-02 19:02:16|02487|953810|GNL|1.06B|1060000000|10.28|1032293|-28.51|33|2023-08-09|15/06/2023||-0.02||95880000|10.279999732971|1|2023-05-10|15/03/2023|0.06|-0.02|94300000|94980000|11.039999961853|1
2023-07-02 19:02:23|02488|6423|PTEN|2.49B|2490000000|11.97|3718518|-20.89|41|2023-10-26|15/09/2023||0.4314||775880000|11.970000267029|1|2023-07-26|15/06/2023||0.4433||781780000|11.970000267029|1
2023-07-02 19:02:28|02489|17316|TBBK|1.79B|1790000000|32.65|372092|61.95|40|2023-07-27|15/06/2023||0.8367||111390000|32.650001525879|1|2023-04-27|15/03/2023|0.88|0.76|114810000|106200000|26.690000534058|1
2023-07-02 19:02:34|02490|15697|CFFN|821.8M|821800000|6.16|871011|-33.98|40|2023-07-27|15/06/2023||0.09||48050000|6.1700000762939|1|2023-04-26|15/03/2023|0.11|0.11|47040000|49340000|6.3800001144409|1
2023-07-02 19:02:39|02491|20541|MEI|1.25B|1250000000|33.52|227217|-8.69|40|2023-08-31|15/07/2023||0.25||276670000|33.520000457764|1|2023-06-22|15/04/2023|0.21|0.55|301200000|291070000|37.520000457764|1
2023-07-02 19:02:44|02492|942641|PGRE|1.03B|1030000000|4.43|2058036|-39.89|36|2023-10-25|15/09/2023||-0.0323||184140000|4.4299998283386|1|2023-07-25|15/06/2023||-0.0261||185190000|4.4299998283386|1
2023-07-02 19:02:50|02493|20619|VRE|1.62B|1620000000|16.05|563483|18.71|41|2023-11-01|15/09/2023||-0.0972||68480000|16.049999237061|1|2023-08-02|15/06/2023||-0.1048||67520000|16.049999237061|1
2023-07-02 19:02:55|02494|40978|BLUE|350.1M|350100000|3.29|4170865|-23.13|38|2023-11-02|15/09/2023||-0.6745||16880000|3.289999961853|1|2023-08-03|15/06/2023||-0.7043||11210000|3.289999961853|1
2023-07-02 19:03:01|02495|103911|VRTV|1.7B|1700000000|125.61|119300|17.39|36|2023-08-08|15/06/2023||4.36||1710000000|125.61000061035|1|2023-05-09|15/03/2023|4.97|4.9|1510000000|1890000000|111.61000061035|1
2023-07-02 19:03:08|02496|20404|HMN|1.21B|1210000000|29.66|263677|-23.6|41|2023-11-01|15/09/2023||0.6075||266330000|29.659999847412|1|2023-08-03|15/06/2023||0.4093||264800000|29.659999847412|1
2023-07-02 19:03:12|02497|17195|SMCI|13.08B|13080000000|249.25|2444352|536.98|40|2023-08-16|15/06/2023||2.55||1810000000|249.25|1|2023-05-02|15/03/2023|1.63|1.99|1280000000|1460000000|105.11000061035|1
2023-07-02 19:03:18|02498|20899|RWT|726.36M|726360000|6.37|1143134|-19.16|40|2023-08-03|15/06/2023||0.1183||53450000|6.3699998855591|1|2023-04-27|15/03/2023|0.11|0.19|47000000|62110000|6.3899998664856|1
2023-07-02 19:03:23|02499|16057|FBNC|1.22B|1220000000|29.75|199522|-16.41|40|2023-07-25|15/06/2023||0.755||107470000|29.75|1|2023-04-26|15/03/2023|0.37|0.795|93790000|113290000|31.719999313354|1
2023-07-02 19:03:29|02500|8215|BIG|257.64M|257640000|8.83|2500563|-56.76|39|2023-09-01|15/07/2023||-3.82||1130000000|8.829999923706|1|2023-05-26|15/04/2023|-3.4|-1.73|1120000000|1190000000|7.210000038147|1
2023-07-02 19:03:35|02501|16709|NBTB|1.37B|1370000000|31.85|195137|-16.54|40|2023-07-24|15/06/2023||0.7967||133180000|31.85000038147|1|2023-04-24|15/03/2023|0.78|0.85|126480000|133740000|33.159999847412|1
2023-07-02 19:03:40|02502|943129|AVNS|1.19B|1190000000|25.56|265232|-7.86|35|2023-08-08|15/06/2023||0.3225||194280000|25.559999465942|1|2023-05-03|15/03/2023|0.27|0.29|191700000|205600000|28.959999084473|1
2023-07-02 19:03:46|02503|1072221|RCUS|1.48B|1480000000|20.31|1062728|-23.36|26|2023-08-03|15/06/2023||-1.1||31400000|20.309999465942|1|2023-05-09|15/03/2023|1.09|-1.16|25000000|25990000|19.85000038147|1
2023-07-02 19:03:51|02504|32360|OPK|1.68B|1680000000|2.17|3569168|-17.49|40|2023-07-27|15/06/2023||-0.11||171970000|2.170000076294|1|2023-05-03|15/03/2023|-0.02|-0.09|237600000|193350000|1.4700000286102|1
2023-07-02 19:03:56|02505|16632|MLAB|690.04M|690040000|128.5|49499|-37.88|36|2023-08-03|15/06/2023||0.545||53500000|128.5|1|2023-05-25|15/03/2023|1.94|1.69|55600000|58070000|143.89999389648|1
2023-07-02 19:04:02|02506|21107|DLX|759.69M|759690000|17.48|209477|-21.47|40|2023-08-03|15/06/2023||0.6933||547900000|17.479999542236|1|2023-05-04|15/03/2023|0.8|0.69|545400000|536250000|14.180000305176|1
2023-07-02 19:04:09|02507|21077|LZB|1.24B|1240000000|28.64|353707|17.18|40|2023-08-22|15/07/2023||0.535||522450000|28.639999389648|1|2023-06-20|15/04/2023|0.99|0.72|561000000|533030000|27.190000534058|1
2023-07-02 19:04:15|02508|20439|CRS|2.73B|2730000000|56.13|437904|104.85|40|2023-07-27|15/06/2023||0.65||738730000|56.130001068115|1|2023-04-27|15/03/2023|0.38|0.3|690100000|632500000|48.240001678467|1
2023-07-02 19:04:20|02509|30810|INO|117.31M|117310000|0.4465|9588206|-76.38|39|2023-08-08|15/06/2023||-0.1375||262500|0.44650000333786|1|2023-05-10|15/03/2023|0.16|-0.15|110000|300000|0.83749997615814|1
2023-07-02 19:04:26|02510|16925|PLUS|1.51B|1510000000|56.3|134241|6.59|40|2023-08-02|15/06/2023||0.96||491870000|56.299999237061|1|2023-05-24|15/03/2023|1.36|0.89|492200000|471130000|46.490001678467|1
2023-07-02 19:04:31|02511|32380|ATSG|1.34B|1340000000|18.87|702454|-33.42|40|2023-08-07|15/06/2023||0.3717||518930000|18.870000839233|1|2023-05-04|15/03/2023|0.36|0.47|501000000|513770000|20.379999160767|1
2023-07-02 19:04:37|02512|31069|SUPN|1.64B|1640000000|30.06|451269|2.42|40|2023-08-08|15/06/2023||0.26||144380000|30.059999465942|1|2023-05-09|15/03/2023|0.29|0.31|153760000|137740000|36.790000915527|1
2023-07-02 19:04:43|02513|50909|RILY|1.29B|1290000000|45.98|319674|5.77|35|2023-07-27|15/06/2023|||||45.979999542236|1|2023-05-04|15/03/2023|0.51||403600000||28.780000686646|1
2023-07-02 19:04:49|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
2023-07-02 19:04:55|02515|16958|PRIM|1.62B|1620000000|30.47|297373|38.94|40|2023-08-08|15/06/2023||0.5902||1350000000|30.469999313354|1|2023-05-09|15/03/2023|0.18|-0.01|1260000000|1080000000|24.379999160767|1
2023-07-02 19:05:00|02516|15740|CLNE|1.11B|1110000000|4.96|1787678|8.53|40|2023-08-10|15/06/2023||-0.0248||102260000|4.960000038147|1|2023-05-09|15/03/2023|-0.07|-0.04|132200000|97310000|4.3000001907349|1
2023-07-02 19:05:09|02517|17530|WABC|1.02B|1020000000|38.3|188037|-31.85|41|2023-10-19|15/09/2023||1.47||82960000|38.299999237061|1|2023-07-20|15/06/2023||1.45||82360000|38.299999237061|1
2023-07-02 19:05:15|02518|17389|TRS|1.14B|1140000000|27.49|101451|-1.65|40|2023-08-02|15/06/2023||0.5||255200000|27.489999771118|1|2023-04-27|15/03/2023|0.3|0.27|215500000|207600000|25.299999237061|1
2023-07-02 19:05:20|02519|16171|GEVO|352.5M|352500000|1.52|6119615|-35.59|40|2023-08-09|15/06/2023||-0.0524||4490000|1.5199999809265|1|2023-05-10|15/03/2023|-0.07|-0.06|4060000|2060000|1.2300000190735|1
2023-07-02 19:05:27|02520|16392|CSR|977.18M|977180000|61.36|75707|-25.61|52|2023-08-08|15/06/2023||-0.0967||65860000|61.360000610352|1|2023-05-01|15/03/2023|2.76|-0.03|67900000|67360000|56.380001068115|1
2023-07-02 19:05:33|02521|17407|TTMI|1.43B|1430000000|13.9|585506|14.22|40|2023-08-02|15/06/2023||0.2011||551890000|13.89999961853|1|2023-05-03|15/03/2023|0.18|0.19|544400000|564580000|11.619999885559|1
2023-07-02 19:05:40|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
2023-07-02 19:05:44|02523|1163662|PING|2.46B|2460000000|28.5|3190078|54.89|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
2023-07-02 19:05:49|02524|41226|PBF|5.2B|5200000000|40.94|2807649|33.53|41|2023-10-26|15/09/2023||2.58||9590000000|40.939998626709|1|2023-07-27|15/06/2023||2.47||9250000000|40.939998626709|1
2023-07-02 19:05:54|02525|8930|DDS|5.38B|5380000000|326.28|160605|62.85|40|2023-08-10|15/07/2023||4.63||1560000000|326.2799987793|1|2023-05-11|15/04/2023|11.85|8.96|1580000000|1520000000|282.51000976562|1
2023-07-02 19:06:00|02526|21175|NNI|3.6B|3600000000|96.48|46754|11.86|40|2023-08-03|15/06/2023||1.08||314810000|96.480003356934|1|2023-05-08|15/03/2023|1.7|1.56|331670000|354070000|94.300003051758|1
2023-07-02 19:06:06|02527|101871|LADR|1.38B|1380000000|10.85|689983|0|37|2023-07-27|15/06/2023||0.312||76880000|10.85000038147|1|2023-04-27|15/03/2023|0.38|0.3|74890000|75320000|8.9499998092651|1
2023-07-02 19:06:12|02528|41260|ESRT|2.03B|2030000000|7.49|1355812|4.32|38|2023-10-25|15/09/2023||||183540000|7.4899997711182|1|2023-07-26|15/06/2023||||176920000|7.4899997711182|1
2023-07-02 19:06:16|02529|20413|NWN|1.55B|1550000000|43.05|160329|-21.12|40|2023-08-10|15/06/2023||0.0767||203690000|43.049999237061|1|2023-05-04|15/03/2023|2.01|1.91|462420000|368070000|46.139999389648|1
2023-07-02 19:06:23|02530|16208|GPRE|1.92B|1920000000|32.24|835877|11.67|40|2023-08-01|15/06/2023||0.0384||825720000|32.240001678467|1|2023-05-04|15/03/2023|-1.2|-0.4|832900000|823340000|33.430000305176|1
2023-07-02 19:06:29|02531|32314|OII|1.88B|1880000000|18.7|685412|73.63|40|2023-07-26|15/06/2023||0.2986||600750000|18.700000762939|1|2023-04-26|15/03/2023|0.06|0.08|536990000|515710000|17.059999465942|1
2023-07-02 19:06:34|02532|20188|FCF|1.3B|1300000000|12.65|655803|-7.66|42|2023-10-24|15/09/2023||0.41||124640000|12.64999961853|1|2023-07-25|15/06/2023||0.4157||123770000|12.64999961853|1
2023-07-02 19:06:38|02533|989521|ASIX|964.21M|964210000|34.98|168449|5.81|28|2023-08-04|15/06/2023||1.08||424430000|34.979999542236|1|2023-05-05|15/03/2023|1.3|1.09|401000000|419070000|35.049999237061|1
2023-07-02 19:06:44|02534|16791|OCFC|924.46M|924460000|15.62|324674|-19.98|41|2023-10-26|15/09/2023||0.5071||104950000|15.619999885559|1|2023-07-20|15/06/2023||0.5214||105180000|15.619999885559|1
2023-07-02 19:06:51|02535|16190|GLNG|2.17B|2170000000|20.17|951851|-8.28|40|2023-08-09|15/06/2023||0.4873||68680000|20.170000076294|1|2023-05-30|15/03/2023|0.6552|0.5033|74000000|73990000|22.379999160767|1
2023-07-02 19:06:56|02536|15618|BUSE|1.11B|1110000000|20.1|194164|-13.99|38|2023-07-25|15/06/2023||0.5583||114050000|20.10000038147|1|2023-04-25|15/03/2023|0.65|0.64|118300000|120170000|18.879999160767|1
2023-07-02 19:07:02|02537|20422|SXI|1.68B|1680000000|141.47|70507|66.2|40|2023-08-28|15/06/2023||1.68||186330000|141.4700012207|1|2023-05-04|15/03/2023|1.65|1.57|184330000|178090000|124.34999847412|1
2023-07-02 19:07:07|02538|1073475|BRMK|635.04M|635040000|4.82|1079957|-29.33|20|2023-08-07|15/06/2023||0.095||23630000|4.8200001716614|1|2023-05-09|15/03/2023|0.1|0.1|24700000|24180000|4.8800001144409|1
2023-07-02 19:07:12|02539|20446|GBX|1.33B|1330000000|43.1|390978|20.9|41|2023-10-27|15/08/2023||0.8596||949890000|43.099998474121|1|2023-06-29|15/05/2023|1.02|0.6|1040000000|896250000|32.479999542236|1
2023-07-02 19:07:17|02540|15557|BHLB|906.08M|906080000|20.73|272650|-17.77|40|2023-10-19|15/09/2023||0.564||117110000|20.729999542236|1|2023-07-20|15/06/2023||0.588||117080000|20.729999542236|1
2023-07-02 19:07:25|02541|20628|DK|1.57B|1570000000|23.95|1464988|-9.4|40|2023-08-08|15/06/2023||1.15||3320000000|23.950000762939|1|2023-05-08|15/03/2023|1.37|1.02|3920000000|3110000000|20.829999923706|1
2023-07-02 19:07:35|02542|21241|AZZ|1.09B|1090000000|43.46|100117|5.79|41|2023-10-10|15/08/2023||1.27||412890000|43.459999084473|1|2023-07-07|15/05/2023||1.2||402540000|43.459999084473|1
2023-07-02 19:07:41|02543|15746|CMCO|1.17B|1170000000|40.65|91797|41.19|41|2023-10-31|15/09/2023||0.725||251220000|40.650001525879|1|2023-08-01|15/06/2023||0.6275||236870000|40.650001525879|1
2023-07-02 19:07:46|02544|17126|SBSI|808.99M|808990000|26.16|152813|-31.1|40|2023-07-28|15/06/2023||0.7025||66060000|26.159999847412|1|2023-04-25|15/03/2023|0.83|0.79|65380000|69660000|33.069999694824|1
2023-07-02 19:07:51|02545|994248|LGFb|1.85B|1850000000|8.35|733016|-1.88|28|2023-11-02|15/09/2023||0.0502||1040000000|8.3500003814697|1|2023-08-03|15/06/2023||-0.1985||895240000|8.3500003814697|1
2023-07-02 19:07:57|02546|24332|TGI|810.11M|810110000|12.37|954667|-7.55|40|2023-08-02|15/06/2023||-0.0487||320310000|12.369999885559|1|2023-05-17|15/03/2023|0.39|0.25|393300000|345980000|10.510000228882|1
2023-07-02 19:08:02|02547|40056|CNOB|648.14M|648140000|16.59|287143|-33.72|39|2023-10-26|15/09/2023||0.5425||70410000|16.590000152588|1|2023-07-27|15/06/2023||0.5425||69940000|16.590000152588|1
2023-07-02 19:08:07|02548|15638|CALM|2.2B|2200000000|45|937058|-10.27|35|2023-09-26|15/08/2023||0.855||532160000|45|1|2023-07-18|15/05/2023||3.11||706350000|45|1
2023-07-02 19:08:14|02549|20869|GTY|1.67B|1670000000|33.82|308470|24.61|41|2023-10-25|15/09/2023||0.2906||42560000|33.819999694824|1|2023-07-26|15/06/2023||0.2794||42100000|33.819999694824|1
2023-07-02 19:08:19|02550|16179|GIII|878.59M|878590000|19.27|535325|-3.7|40|2023-09-06|15/07/2023||0.3198||585450000|19.270000457764|1|2023-06-06|15/04/2023|0.13|-0.1|606600000|558310000|16.389999389648|1
2023-07-02 19:08:25|02551|20334|OFG|1.24B|1240000000|26.08|248065|1.32|40|2023-07-20|15/06/2023||0.8853||164990000|26.079999923706|1|2023-04-20|15/03/2023|0.96|0.86|164400000|162990000|24.940000534058|1
2023-07-02 19:08:31|02552|15895|DCOM|684.21M|684210000|17.63|231661|-41.51|41|2023-10-27|15/09/2023||0.6||90390000|17.629999160767|1|2023-07-27|15/06/2023||0.646||91180000|17.629999160767|1
2023-07-02 19:08:36|02553|41267|NBHC|1.1B|1100000000|29.04|235834|-25.25|36|2023-07-25|15/06/2023||0.94||111010000|29.040000915527|1|2023-04-19|15/03/2023|1.06|0.96|109550000|110870000|32.290000915527|1
2023-07-02 19:08:42|02554|17322|TCBK|1.1B|1100000000|33.2|94862|-28.76|40|2023-07-27|15/06/2023||0.9467||105090000|33.200000762939|1|2023-04-26|15/03/2023|1.07|1.1|106970000|113500000|36.619998931885|1
2023-07-02 19:08:47|02555|20830|LTC|1.37B|1370000000|33.02|214980|-14.94|41|2023-11-02|15/09/2023||0.4988||32980000|33.020000457764|1|2023-08-10|15/06/2023||0.4864||31880000|33.020000457764|1
2023-07-02 19:08:53|02556|21218|AIR|1.97B|1970000000|57.76|154658|37.52|40|2023-09-21|15/08/2023||0.6433||466650000|57.759998321533|1|2023-07-11|15/05/2023||0.7775||525920000|57.759998321533|1
2023-07-02 19:08:59|02557|21067|GFF|2.3B|2300000000|40.3|527401|40.27|40|2023-08-02|15/06/2023||0.982||735040000|40.299999237061|1|2023-05-03|15/03/2023|1.21|0.66|711000000|719040000|28.409999847412|1
2023-07-02 19:09:05|02558|20180|OPI|373.94M|373940000|7.7|1240621|-62.29|41|2023-07-26|15/06/2023||-0.02||132070000|7.6999998092651|1|2023-04-26|15/03/2023|-0.01|-0.07|132420000|133620000|6.5500001907349|1
2023-07-02 19:09:10|02559|24393|NOG|3.18B|3180000000|34.32|1540833|35.33|41|2023-11-03|15/09/2023||2.13||520870000|34.319999694824|1|2023-08-03|15/06/2023||1.7||432150000|34.319999694824|1
2023-07-02 19:09:16|02560|15475|ASTE|1.03B|1030000000|45.44|78174|9.49|41|2023-11-01|15/09/2023||0.4665||332750000|45.439998626709|1|2023-07-25|15/06/2023||0.614||352660000|45.439998626709|1
2023-07-02 19:09:22|02561|16073|PFC|572.37M|572370000|16.02|165423|-38.22|40|2023-10-24|15/09/2023||0.585||70200000|16.020000457764|1|2023-07-26|15/06/2023||0.59||70870000|16.020000457764|1
2023-07-02 19:09:29|02562|17481|VECO|1.33B|1330000000|25.68|601132|42.04|41|2023-10-31|15/09/2023||0.334||171730000|25.680000305176|1|2023-08-07|15/06/2023||0.296||156150000|25.680000305176|1
2023-07-02 19:09:35|02563|39252|BKD|794.18M|794180000|4.22|1817013|-6.84|40|2023-08-07|15/06/2023||-0.2933||749760000|4.2199997901917|1|2023-05-08|15/03/2023|-0.2|-0.3|753260000|755050000|3.9400000572205|1
2023-07-02 19:09:40|02564|24396|TMP|808.7M|808700000|55.7|45012|-23.65|37|2023-07-21|15/06/2023||1.12||73530000|55.700000762939|1|2023-04-28|15/03/2023|1.35|1.35|74650000|77470000|59.029998779297|1
2023-07-02 19:09:47|02565|942638|ENVA|1.66B|1660000000|53.12|180690|80.07|36|2023-10-26|15/09/2023||1.91||501310000|53.119998931885|1|2023-07-27|15/06/2023||1.66||488790000|53.119998931885|1
2023-07-02 19:09:53|02566|20893|PRA|815.28M|815280000|15.09|384094|-36.84|40|2023-08-08|15/06/2023||0.1276||247600000|15.090000152588|1|2023-05-09|15/03/2023|-0.15|0.19|272670000|256890000|18.64999961853|1
2023-07-02 19:09:58|02567|15705|CHCO|1.36B|1360000000|89.99|80096|10.65|40|2023-07-20|15/06/2023||1.92||73000000|89.98999786377|1|2023-04-25|15/03/2023|1.63|1.84|72140000|70050000|89.949996948242|1
2023-07-02 19:10:05|02568|15404|AMSF|1.02B|1020000000|53.32|94760|8.44|40|2023-08-02|15/06/2023||0.7348||75410000|53.319999694824|1|2023-04-26|15/03/2023|0.9|0.69|82490000|78960000|52.849998474121|1
2023-07-02 19:10:11|02569|15519|BANF|3.03B|3030000000|92|96398|-6.57|40|2023-07-13|15/06/2023||1.63||154210000|92|1|2023-04-25|15/03/2023|1.72|1.68|156980000|156360000|82.459999084473|1
2023-07-02 19:10:17|02570|20172|AGM|1.53B|1530000000|143.74|57462|45.4|36|2023-08-09|15/06/2023||3||73270000|143.74000549316|1|2023-05-09|15/03/2023|3.56|2.87|77170000|70470000|130.07000732422|1
2023-07-02 19:10:30|02571|15409|AMWD|1.25B|1250000000|76.37|109392|61.77|40|2023-08-29|15/07/2023||2.12||488380000|76.370002746582|1|2023-05-25|15/04/2023|2.21|1.5|481100000|475650000|53.990001678467|1
2023-07-02 19:10:36|02572|17107|SAFT|1.07B|1070000000|71.72|65839|-27.91|34|2023-08-02|15/06/2023||1.20|||71.720001220703|1|2023-05-03|15/03/2023|-0.87|0.9997|217850000||71.959999084473|1
2023-07-02 19:10:45|02573|20359|FDP|1.23B|1230000000|25.71|200984|-15.46|41|2023-11-01|15/09/2023||0.455||1070000000|25.709999084473|1|2023-08-02|15/06/2023||0.655||1230000000|25.709999084473|1
2023-07-02 19:10:52|02574|15604|BRKL|769.71M|769710000|8.74|635562|-35.31|41|2023-10-25|15/09/2023||0.295||97560000|8.7399997711182|1|2023-07-26|15/06/2023||0.3||97830000|8.7399997711182|1
2023-07-02 19:10:57|02575|24344|UVV|1.23B|1230000000|49.94|117925|-17.88|40|2023-08-02|15/06/2023|||||49.939998626709|1|2023-05-24|15/03/2023|0.97||693980||53.919998168945|1
2023-07-02 19:11:01|02576|994247|CNDT|742.71M|742710000|3.4|1080899|-20.75|28|2023-08-10|15/06/2023||0.05||900000000|3.4000000953674|1|2023-05-03|15/03/2023|0.00|0.04|922000000|948000000|3.3099999427795|1
2023-07-02 19:11:08|02577|963703|GCP|2.37B|2370000000|32.01|650759|2.43|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
2023-07-02 19:11:14|02578|17257|STBA|1.06B|1060000000|27.19|172121|-2.96|40|2023-07-20|15/06/2023||0.9||101640000|27.190000534058|1|2023-04-20|15/03/2023|1.02|0.94|102000000|104030000|29.719999313354|1
2023-07-02 19:11:20|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
2023-07-02 19:11:26|02580|20633|AROC|1.61B|1610000000|10.25|811957|22.17|40|2023-08-01|15/06/2023||0.1433||237640000|10.25|1|2023-05-02|15/03/2023|0.1|0.1067|229830000|226500000|10.409999847412|1
2023-07-02 19:11:32|02581|13066|TUP|35.58M|35580000|0.8|2693848|-88.06|41|2023-08-02|15/06/2023||0.1079||288300000|0.80000001192093|1|2023-05-03|15/03/2023||-0.0336||237800000|1.1699999570847|1
2023-07-02 19:11:38|02582|20722|SAH|1.69B|1690000000|47.67|309545|27.09|40|2023-07-27|15/06/2023||1.59||3590000000|47.669998168945|1|2023-04-27|15/03/2023|1.33|1.82|3500000000|3540000000|52.169998168945|1
2023-07-02 19:11:45|02583|20161|MATV|829.22M|829220000|15.12|377253|-39.42|41|2023-11-01|15/09/2023||0.615||678050000|15.119999885559|1|2023-08-08|15/06/2023||0.51||667000000|15.119999885559|1
2023-07-02 19:11:51|02584|20195|RPT|922.63M|922630000|10.45|520319|5.66|41|2023-11-01|15/09/2023||-0.0213||50340000|10.449999809265|1|2023-08-02|15/06/2023||-0.0261||49590000|10.449999809265|1
2023-07-02 19:11:56|02585|942496|FFWM|224M|224000000|3.97|1143438|-80.98|33|2023-10-24|15/09/2023||0.08||64140000|3.9700000286102|1|2023-07-25|15/06/2023||0.056||62670000|3.9700000286102|1
2023-07-02 19:12:02|02586|16567|MATW|1.3B|1300000000|42.62|103279|48.45|40|2023-07-27|15/06/2023||0.795||465550000|42.619998931885|1|2023-04-27|15/03/2023|0.65|0.52|479600000|450500000|35.360000610352|1
2023-07-02 19:12:07|02587|15784|COWN|1.06B|1060000000|38.99|601333|62.19|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
2023-07-02 19:12:13|02588|15433|APOG|1.05B|1050000000|47.47|178270|19.54|40|2023-09-19|15/08/2023||1.12||367430000|47.470001220703|1|2023-06-23|15/05/2023|1.05|0.91|361710000|354530000|43.770000457764|1
2023-07-02 19:12:21|02589|21043|SCS|878.96M|878960000|7.71|1110239|-27.94|40|2023-09-21|15/08/2023||0.1867||822230000|7.710000038147|1|2023-06-21|15/05/2023|0.09|0.01|751900000|719230000|7.3800001144409|1
2023-07-02 19:12:27|02590|15420|ANGO|409.24M|409240000|10.43|329513|-46.62|41|2023-09-28|15/08/2023||-0.07||86720000|10.430000305176|1|2023-07-12|15/05/2023||0.0216||90740000|10.430000305176|1
2023-07-02 19:12:35|02591|13089|SSP|771.44M|771440000|9.15|364776|-28.46|40|2023-08-04|15/06/2023||-0.0967||569410000|9.1499996185303|1|2023-05-05|15/03/2023|-0.37|-0.36|528000000|528350000|7.4000000953674|1
2023-07-02 19:12:41|02592|21022|FRO|3.23B|3230000000|154.48|3286376|61.09|36|2023-08-31|15/06/2023||0.8491||353440000|14.529999732971|1|2023-05-31|15/03/2023|0.87|0.95|497300000|375250000|15.029999732971|1
2023-07-02 19:12:47|02593|20364|INN|803.63M|803630000|6.51|952703|-9.71|40|2023-08-02|15/06/2023||0.12||201250000|6.5100002288818|1|2023-05-03|15/03/2023|-0.05|-0.07|182380000|179270000|6.4800000190735|1
2023-07-02 19:12:52|02594|960623|KURA|783.97M|783970000|10.58|851218|-42.81|30|2023-08-03|15/06/2023||-0.5473||0.00|10.579999923706|1|2023-05-10|15/03/2023|-0.5|-0.54|0.00||11.39999961853|1
2023-07-02 19:12:58|02595|39253|CXW|1.07B|1070000000|9.41|913669|-15.53|40|2023-08-09|15/06/2023||0.1267||470330000|9.4099998474121|1|2023-05-03|15/03/2023|0.11|0.13|458000000|469460000|8.670000076294|1
2023-07-02 19:13:03|02596|1166762|RADI|1.64B|1640000000|14.9|1137483|-4.24|18|2023-08-08|15/06/2023||-0.2947||42950000|14.89999961853|1|2023-05-09|15/03/2023|-0.48|-0.33|41200000|39190000|14.699999809265|1
2023-07-02 19:13:09|02597|20575|EIG|1.01B|1010000000|37.41|144684|-9.06|40|2023-07-26|15/06/2023||0.9563||210740000|37.409999847412|1|2023-04-27|15/03/2023|0.6|0.58|206500000|204320000|41.770000457764|1
2023-07-02 19:13:14|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|27.9|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
2023-07-02 19:13:21|02599|15518|BANC|672.48M|672480000|11.58|592747|-35.45|40|2023-07-27|15/06/2023||0.3129||77980000|11.579999923706|1|2023-04-20|15/03/2023|0.37|0.38|80910000|83870000|12.170000076294|1
2023-07-02 19:13:27|02600|16151|GABC|803.8M|803800000|27.18|81287|-22.19|40|2023-07-31|15/06/2023||0.684||63890000|27.180000305176|1|2023-04-25|15/03/2023|0.71|0.8|63980000|67660000|31.270000457764|1
2023-07-02 19:13:32|02601|20382|SMP|813.08M|813080000|37.52|86718|-18.02|41|2023-10-27|15/09/2023||1.14||394140000|37.520000457764|1|2023-08-02|15/06/2023||0.9733||373100000|37.520000457764|1
2023-07-02 19:13:38|02602|16667|MRTN|1.75B|1750000000|21.5|293757|27.6|40|2023-07-20|15/06/2023||0.325||332250000|21.5|1|2023-04-18|15/03/2023|0.28|0.28|298020000|311560000|20.309999465942|1
2023-07-02 19:13:44|02603|16442|KAMN|685.52M|685520000|24.33|115898|-23.01|41|2023-10-31|15/09/2023||0.1167||184570000|24.329999923706|1|2023-08-03|15/06/2023||0.0833||184130000|24.329999923706|1
2023-07-02 19:13:51|02604|16233|HA|555.17M|555170000|10.77|1182463|-26.48|41|2023-10-24|15/09/2023||-0.27||768900000|10.770000457764|1|2023-07-25|15/06/2023||-0.72||697710000|10.770000457764|1
2023-07-02 19:13:56|02605|16004|ENDPQ|4.12M|4120000|0.016|452690|-97.19|40|2023-08-09|15/06/2023||0.022||546700000|0.01600000075996|1|2023-05-08|15/03/2023|0.82|0.259|515270000|525000000|0.0570000000298|1
2023-07-02 19:14:03|02606|16353|IMKTA|1.57B|1570000000|82.65|80082|-5.7|39|2023-08-03|15/06/2023|||||82.650001525879|1|2023-05-04|15/03/2023|2.13||1380000000||91.180000305176|1
2023-07-02 19:14:09|02607|21094|TBI|534.93M|534930000|17.71|207377|-2.37|40|2023-07-31|15/06/2023||0.2625||488950000|17.709999084473|1|2023-04-24|15/03/2023|-0.06|-0.11|465000000|465300000|17.450000762939|1
2023-07-02 19:14:14|02608|985716|GMRE|613.51M|613510000|9.13|386938|-20.4|28|2023-08-09|15/06/2023||0.01||35010000|9.1300001144409|1|2023-05-03|15/03/2023|0.01|0.015|36200000|35140000|8.7200002670288|1
2023-07-02 19:14:20|02609|16188|GLDD|541.96M|541960000|8.16|432033|-36.94|40|2023-08-02|15/06/2023||-0.1||147370000|8.1599998474121|1|2023-05-02|15/03/2023|-0.05|-0.09|158000000|161670000|5.8299999237061|1
2023-07-02 19:14:26|02610|17531|WASH|456.29M|456290000|26.81|153286|-45.53|40|2023-10-23|15/09/2023||0.9967||57740000|26.809999465942|1|2023-07-24|15/06/2023||0.96||55890000|26.809999465942|1
2023-07-02 19:14:32|02611|16488|LBAI|870.6M|870600000|13.39|253336|-10.91|39|2023-07-27|15/06/2023||0.41||82460000|13.390000343323|1|2023-04-27|15/03/2023|0.3|0.46|82630000|87500000|14.234999656677|1
2023-07-02 19:14:37|02612|1010610|BTU|3.13B|3130000000|21.66|3412264|2.95|28|2023-11-02|15/09/2023||1.13||1250000000|21.659999847412|1|2023-07-27|15/06/2023||1.83||1320000000|21.659999847412|1
2023-07-02 19:14:43|02613|17129|SCHL|1.29B|1290000000|38.89|174244|7.08|40|2023-09-21|15/08/2023|||||38.889999389648|1|2023-07-20|15/05/2023||1.70||541760000|38.889999389648|1
2023-07-02 19:14:50|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
2023-07-02 19:14:54|02615|1164645|NTST|1.1B|1100000000|17.87|679563|-5.95|17|2023-10-26|15/09/2023||0.03||31140000|17.870000839233|1|2023-07-27|15/06/2023||0.035||29950000|17.870000839233|1
2023-07-02 19:14:59|02616|40973|ARCT|761.83M|761830000|28.68|456105|77.48|37|2023-08-08|15/06/2023||-0.68||28380000|28.680000305176|1|2023-05-09|15/03/2023|1.87|0.06|80300000|37940000|28.520000457764|1
2023-07-02 19:15:07|02617|1055312|CEIX|2.3B|2300000000|67.81|642370|42.98|27|2023-10-31|15/09/2023||5.08||598550000|67.809997558594|1|2023-08-03|15/06/2023||4.7||590100000|67.809997558594|1
2023-07-02 19:15:14|02618|17498|VNDA|378.56M|378560000|6.59|560721|-41.11|41|2023-11-01|15/09/2023||0.1||61500000|6.5900001525879|1|2023-08-02|15/06/2023||0.08||62000000|6.5900001525879|1
2023-07-02 19:15:20|02619|39106|NXGN|1.07B|1070000000|16.22|354159|-7.89|40|2023-08-01|15/06/2023||0.2206||173370000|16.219999313354|1|2023-05-16|15/03/2023|0.31|0.29|178600000|171130000|16.790000915527|1
2023-07-02 19:15:26|02620|20994|GEO|873.68M|873680000|7.16|1960423|6.55|40|2023-08-01|15/06/2023||0.2433||611320000|7.1599998474121|1|2023-04-25|15/03/2023|0.22|0.23|608200000|605600000|7.7600002288818|1
2023-07-02 19:15:32|02621|20921|DHT|1.39B|1390000000|8.53|2553780|40.3|41|2023-11-01|15/09/2023||0.1511||79750000|8.5299997329712|1|2023-08-08|15/06/2023||0.3336||109590000|8.5299997329712|1
2023-07-02 19:15:37|02622|17116|SATS|1.45B|1450000000|17.34|187403|-11.58|40|2023-08-02|15/06/2023||0.1754||450600000|17.340000152588|1|2023-05-09|15/03/2023|0.35|0.27|439600000|448000000|15.840000152588|1
2023-07-02 19:15:42|02623|24340|WMK|1.73B|1730000000|64.21|117027|-13.85|24|2023-08-04|15/06/2023|||||64.209999084473|1|2023-05-08|15/03/2023|0.96||1140000000||78.839996337891|1
2023-07-02 19:15:48|02624|39250|IVR|477.69M|477690000|11.47|980337|-25.42|40|2023-08-09|15/06/2023||1.3||65390000|11.470000267029|1|2023-05-09|15/03/2023|1.5|1.48|69290000|69920000|10.199999809265|1
2023-07-02 19:15:53|02625|1129434|PSN|5.05B|5050000000|48.14|426594|17.64|22|2023-11-01|15/09/2023||0.601||1180000000|48.139999389648|1|2023-08-02|15/06/2023||0.499||1130000000|48.139999389648|1
2023-07-02 19:15:57|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
2023-07-02 19:16:04|02627|20570|CRK|3.22B|3220000000|11.6|3803577|-9.09|41|2023-10-31|15/09/2023||0.1565||412970000|11.60000038147|1|2023-08-01|15/06/2023||0.0905||348460000|11.60000038147|1
2023-07-02 19:16:09|02628|17141|SCSC|736.04M|736040000|29.56|116942|-5.13|40|2023-08-22|15/06/2023||0.91||910950000|29.559999465942|1|2023-05-09|15/03/2023|0.96|0.91|885520000|884530000|26.389999389648|1
2023-07-02 19:16:24|02629|992963|RC|1.97B|1970000000|11.28|1821468|-8.37|28|2023-08-09|15/06/2023||0.3812||158950000|11.279999732971|1|2023-05-08|15/03/2023|0.29|0.41|108010000|157290000|10.260000228882|1
2023-07-02 19:16:30|02630|17625|ZUMZ|329.53M|329530000|16.66|541371|-34.18|36|2023-09-07|15/07/2023||-0.3525||190160000|16.659999847412|1|2023-06-01|15/04/2023|-0.96|-0.86|182900000|182620000|16.069999694824|1
2023-07-02 19:16:36|02631|21115|GCO|314.58M|314580000|25.04|345999|-49.44|40|2023-08-31|15/07/2023||0.295||497250000|25.040000915527|1|2023-05-25|15/04/2023|-1.59|-1.04|483000000|483980000|29.770000457764|1
2023-07-02 19:16:41|02632|17473|UVSP|532.08M|532080000|18.08|106221|-30.49|41|2023-10-25|15/09/2023||0.6267||81250000|18.079999923706|1|2023-07-26|15/06/2023||0.65||80950000|18.079999923706|1
2023-07-02 19:16:48|02633|24392|NHC|947.11M|947110000|61.82|47713|-12.79|36|2023-08-10|15/06/2023|||||61.819999694824|1|2023-05-05|15/03/2023|0.79||269560000||55.75|1
2023-07-02 19:16:54|02634|41019|TSC|1.03B|1030000000|30.58|298555|0|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
2023-07-02 19:17:03|02635|16760|NTGR|411.43M|411430000|14.16|212701|-24.56|40|2023-07-26|15/06/2023||0.063||205120000|14.159999847412|1|2023-04-26|15/03/2023|-0.19|-0.1|180900000|193880000|16.690000534058|1
2023-07-02 19:17:08|02636|17244|SRCE|1.04B|1040000000|41.93|67876|-8.95|39|2023-07-20|15/06/2023||1.15||92670000|41.930000305176|1|2023-04-20|15/03/2023|1.25|1.25|89570000|92970000|43.650001525879|1
2023-07-02 19:17:14|02637|39243|DHC|539.53M|539530000|2.25|4202074|19.05|40|2023-08-10|15/06/2023||-0.22||346980000|2.25|1|2023-05-08|15/03/2023|-0.22|-0.26|346030000|338370000|0.88120001554489|1
2023-07-02 19:17:20|02638|17626|PEBO|741.66M|741660000|26.55|144995|-2.28|39|2023-07-25|15/06/2023||0.7571||102080000|26.549999237061|1|2023-04-25|15/03/2023|0.96|0.91|94520000|91950000|25.629999160767|1
2023-07-02 19:17:25|02639|17008|QCRH|685.94M|685940000|41.03|62583|-25.17|37|2023-10-25|15/09/2023||1.36||83210000|41.029998779297|1|2023-07-25|15/06/2023||1.38||82270000|41.029998779297|1
2023-07-02 19:17:30|02640|15959|EBIX|778.72M|778720000|25.2|526102|49.91|38|2023-08-09|15/06/2023||0.31||197850000|25.200000762939|1|2023-05-10|15/03/2023|0.49|0.19|242800000|227000000|16.620000839233|1
2023-07-02 19:17:36|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
2023-07-02 19:17:41|02642|20671|ARR|1.04B|1040000000|5.33|5105055|-26.28|40|2023-07-26|15/06/2023||0.2595||69680000|5.3299999237061|1|2023-04-26|15/03/2023|0.27|0.26|61350000|59030000|5.0300002098083|1
2023-07-02 19:17:50|02643|15515|NTUS|1.13B|1130000000|32.96|345918|0.8|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
2023-07-02 19:17:56|02644|16244|HBNC|459.25M|459250000|10.41|313485|-41.78|40|2023-10-25|15/09/2023||0.406||58450000|10.409999847412|1|2023-07-26|15/06/2023||0.406||56700000|10.409999847412|1
2023-07-02 19:18:03|02645|20938|NP|537.25M|537250000|32|113309|-4.39|37|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2023-07-02 19:18:10|02646|16262|HFWA|566.95M|566950000|16.17|273398|-37.42|40|2023-07-20|15/06/2023||0.4833||65230000|16.170000076294|1|2023-04-20|15/03/2023|0.58|0.6|68100000|68610000|19.930000305176|1
2023-07-02 19:18:15|02647|945638|EFC|938.09M|938090000|13.8|751226|-8.85|34|2023-08-07|15/06/2023||0.4474||51760000|13.800000190735|1|2023-05-08|15/03/2023|0.45|0.43|79230000|49090000|12.050000190735|1
2023-07-02 19:18:21|02648|17240|SPTN|782.05M|782050000|22.51|256540|-26.51|39|2023-08-16|15/06/2023||0.66||2360000000|22.510000228882|1|2023-06-01|15/03/2023|0.64|0.59|2910000000|2960000000|22.89999961853|1
2023-07-02 19:18:26|02649|20430|BHE|920.14M|920140000|25.83|189583|16.72|40|2023-07-26|15/06/2023||0.4716||688750000|25.829999923706|1|2023-05-03|15/03/2023|0.42|0.42|695000000|660750000|21.719999313354|1
2023-07-02 19:18:33|02650|41187|SPNT|1.46B|1460000000|9.03|613443|63|40|2023-08-03|15/06/2023||0.25|||9.0299997329712|1|2023-05-03|15/03/2023|0.78|0.298|1110000000||8.9799995422363|1
2023-07-02 19:18:38|02651|31040|HMST|111.15M|111150000|5.92|557922|-83.43|41|2023-10-23|15/09/2023||0.19||56520000|5.9200000762939|1|2023-07-24|15/06/2023||0.2||56890000|5.9200000762939|1
2023-07-02 19:18:44|02652|16056|FBMS|802.38M|802380000|25.84|127403|-11.69|37|2023-10-23|15/09/2023||0.794||75080000|25.840000152588|1|2023-07-24|15/06/2023||0.79||75310000|25.840000152588|1
2023-07-02 19:18:49|02653|1062592|BRSP|874.54M|874540000|6.73|1039189|-13.16|26|2023-08-10|15/06/2023||0.236||55500000|6.7300000190735|1|2023-05-03|15/03/2023|0.27|0.236|58560000|54000000|5.3899998664856|1
2023-07-02 19:18:55|02654|20273|SFL|1.29B|1290000000|9.33|944525|-0.85|40|2023-08-22|15/06/2023||0.0717||171200000|9.329999923706|1|2023-05-15|15/03/2023|0.05|0.12|173300000|169630000|8.710000038147|1
2023-07-02 19:19:01|02655|41192|AHH|1.03B|1030000000|11.68|316747|-10.64|38|2023-10-31|15/09/2023||0.1||58030000|11.680000305176|1|2023-08-03|15/06/2023||0.105||57400000|11.680000305176|1
2023-07-02 19:19:06|02656|21017|DRQ|795.2M|795200000|23.27|201079|-8.02|40|2023-07-27|15/06/2023||0.051||97120000|23.270000457764|1|2023-05-08|15/03/2023|0.07|0.01|90900000|93490000|26.700000762939|1
2023-07-02 19:19:11|02657|31077|IDEX|58.63M|58630000|0.0745|99786655|-88.15|37|2023-08-14|15/06/2023||-0.05||82700000|0.07450000196695|1|2023-05-15|15/03/2023||-0.04||84500000|0.04050000011921|1
2023-07-02 19:19:17|02658|41207|VTOL|804.68M|804680000|28.73|136742|21.79|39|2023-11-01|15/09/2023||0.5567||327130000|28.729999542236|1|2023-08-03|15/06/2023||0.2433||305170000|28.729999542236|1
2023-07-02 19:19:23|02659|997801|PUMP|949.51M|949510000|8.24|1398566|-18.09|27|2023-08-02|15/06/2023||0.3955||436730000|8.2399997711182|1|2023-05-03|15/03/2023|0.25|0.4463|423570000|407610000|6.7300000190735|1
2023-07-02 19:19:29|02660|22586|GCI|323.61M|323610000|2.25|1994424|-22.68|33|2023-08-03|15/06/2023||-0.0395||702300000|2.25|1|2023-05-04|15/03/2023|0.07|-0.11|668900000|681300000|1.9800000190735|1
2023-07-02 19:19:34|02661|993271|INSW|1.88B|1880000000|38.24|602081|80.72|28|2023-08-09|15/06/2023||2.59||255760000|38.240001678467|1|2023-05-05|15/03/2023|3.47|2.8|287130000|265680000|36.009998321533|1
2023-07-02 19:19:41|02662|101853|CIO|222.46M|222460000|5.57|571678|-57.12|37|2023-11-02|15/09/2023||-0.0533||44120000|5.5700001716614|1|2023-08-03|15/06/2023||-0.05||44170000|5.5700001716614|1
2023-07-02 19:19:49|02663|17569|WRLD|773.3M|773300000|134.01|64392|14.88|41|2023-11-02|15/09/2023||1.08||141710000|134.00999450684|1|2023-07-27|15/06/2023||0.9267||138620000|134.00999450684|1
2023-07-02 19:19:55|02664|103922|DNOW|1.11B|1110000000|10.36|693230|6.8|37|2023-08-02|15/06/2023||0.255||587230000|10.359999656677|1|2023-05-04|15/03/2023|0.25|0.22|584000000|566800000|10.279999732971|1
2023-07-02 19:20:01|02665|16728|NFBK|510.9M|510900000|10.98|181662|-17.51|36|2023-10-25|15/09/2023||0.2267||36100000|10.979999542236|1|2023-07-26|15/06/2023||0.23||36200000|10.979999542236|1
2023-07-02 19:20:07|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
2023-07-02 19:20:13|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
2023-07-02 19:20:18|02668|1024877|TRTX|573.64M|573640000|7.41|455672|-21.67|26|2023-08-01|15/06/2023||0.1126||26580000|7.4099998474121|1|2023-05-02|15/03/2023|0.17|0.17|25260000|35080000|6.960000038147|1
2023-07-02 19:20:23|02669|20296|LGFa|1.96B|1960000000|8.83|789916|-1.23|41|2023-11-02|15/09/2023||0.0502||1040000000|8.829999923706|1|2023-08-03|15/06/2023||-0.1985||895240000|8.829999923706|1
2023-07-02 19:20:29|02670|20788|STNG|2.49B|2490000000|47.23|1135354|38.22|40|2023-08-02|15/06/2023||2.91||365720000|47.229999542236|1|2023-05-02|15/03/2023|3.31|3.26|384430000|387450000|51.389999389648|1
2023-07-02 19:20:34|02671|16915|PLAB|1.61B|1610000000|25.79|585635|42.56|39|2023-08-23|15/07/2023||0.52||232500000|25.790000915527|1|2023-05-24|15/04/2023|0.54|0.44|229300000|211000000|17.209999084473|1
2023-07-02 19:20:38|02672|1116151|GOSS|114.47M|114470000|1.2|2188934|-85.65|24|2023-08-09|15/06/2023||-0.476||0.00|1.2000000476837|1|2023-05-09|15/03/2023|-0.52|-0.53|0.00||1.3600000143051|1
2023-07-02 19:20:44|02673|960553|ABTX|830.94M|830940000|41.63|105226|7.02|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
2023-07-02 19:20:50|02674|20908|ACCO|494.52M|494520000|5.21|539257|-20.7|40|2023-08-01|15/06/2023||0.2933||487690000|5.210000038147|1|2023-05-04|15/03/2023|0.09|0.05|403000000|391890000|4.4200000762939|1
2023-07-02 19:20:55|02675|16843|OSUR|367.04M|367040000|5.01|618863|84.19|40|2023-08-09|15/06/2023||0.0772||89720000|5.0100002288818|1|2023-05-10|15/03/2023|0.47|0.16|154960000|123060000|6.7699999809265|1
2023-07-02 19:21:01|02676|16305|HTLD|1.3B|1300000000|16.41|194688|16.63|41|2023-10-19|15/09/2023||0.2213||317240000|16.409999847412|1|2023-07-20|15/06/2023||0.187||325600000|16.409999847412|1
2023-07-02 19:21:07|02677|40974|AMBC|645.38M|645380000|14.24|426606|20.07|40|2023-08-10|15/06/2023||-0.14||17970000|14.239999771118|1|2023-05-09|15/03/2023|-0.3|-0.41|13900000|20230000|15.109999656677|1
2023-07-02 19:21:12|02678|15840|CTBI|639.68M|639680000|35.57|53520|-14.27|37|2023-07-19|15/06/2023||1.09||57550000|35.569999694824|1|2023-04-19|15/03/2023|1.08|1.13|57600000|57650000|35.889999389648|1
2023-07-02 19:21:17|02679|16248|HCI|531.1M|531100000|61.78|64867|-10.65|40|2023-08-09|15/06/2023||0.289||122710000|61.779998779297|1|2023-05-09|15/03/2023|1.5|0.16|129000000|123330000|50.930000305176|1
2023-07-02 19:21:23|02680|39136|AAN|437.05M|437050000|14.14|322789|-4.14|42|2023-10-24|15/09/2023||0.1957||546640000|14.140000343323|1|2023-07-25|15/06/2023||0.18||546760000|14.140000343323|1
2023-07-02 19:21:29|02681|8162|MBI|474.21M|474210000|8.64|515445|-32.39|40|2023-08-02|15/06/2023||-0.1725||6970000|8.6400003433228|1|2023-05-09|15/03/2023|-0.03|-0.42|2000000|8650000|9.460000038147|1
2023-07-02 19:21:35|02682|1013389|GPMT|273.09M|273090000|5.3|651853|-45.86|26|2023-08-07|15/06/2023||0.1461||21210000|5.3000001907349|1|2023-05-09|15/03/2023|0.2|0.16|22910000|20930000|4.1100001335144|1
2023-07-02 19:21:40|02683|1011048|PLYM|1B|1000000000|23.02|203298|29.33|26|2023-08-10|15/06/2023||-0.1113||49670000|23.020000457764|1|2023-05-04|15/03/2023|-0.1|-0.1071|49400000|47870000|20.030000686646|1
2023-07-02 19:21:45|02684|100226|CARA|152.77M|152770000|2.83|1302693|-67.17|36|2023-08-07|15/06/2023||-0.5375||7100000|2.829999923706|1|2023-05-15|15/03/2023|-0.49|-0.51|6170000|4950000|4|1
2023-07-02 19:21:52|02685|16088|FFIC|362.42M|362420000|12.29|192837|-43.15|39|2023-10-31|15/09/2023||0.2375||49770000|12.289999961853|1|2023-07-25|15/06/2023||0.2525||49460000|12.289999961853|1
2023-07-02 19:21:58|02686|21041|RAD|83.4M|83400000|1.51|2337710|-77.96|41|2023-09-21|15/08/2023||-1.64||5310000000|1.5099999904633|1|2023-06-29|15/05/2023|-0.73|-1.13|5650000000|5320000000|1.5199999809265|1
2023-07-02 19:22:04|02687|7996|MTW|661.74M|661740000|18.83|308215|77.81|40|2023-08-09|15/06/2023||0.305||525000000|18.829999923706|1|2023-05-02|15/03/2023|0.46|0.15|508300000|477310000|16.209999084473|1
2023-07-02 19:22:09|02688|985778|HONE|377.64M|377640000|8.68|198474|-38.4|29|2023-10-25|15/09/2023||0.1633||50380000|8.6800003051758|1|2023-07-25|15/06/2023||0.17||51100000|8.6800003051758|1
2023-07-02 19:22:15|02689|102896|FMBH|495.57M|495570000|24.14|58011|-33.44|31|2023-07-27|15/06/2023||0.75||63000000|24.139999389648|1|2023-04-26|15/03/2023|0.96|0.86|65670000|65660000|24.110000610352|1
2023-07-02 19:22:21|02690|15684|PRDO|827.96M|827960000|12.27|328480|1.74|40|2023-08-09|15/06/2023||0.41||176910000|12.270000457764|1|2023-05-04|15/03/2023|0.58|0.56|195600000|189400000|12.439999580383|1
2023-07-02 19:22:27|02691|16900|PFBC|793.62M|793620000|54.99|102078|-20.26|40|2023-07-19|15/06/2023||2.48||74030000|54.990001678467|1|2023-04-18|15/03/2023|2.61|2.58|72650000|75490000|51.159999847412|1
2023-07-02 19:22:35|02692|15627|CAC|451.94M|451940000|30.97|56828|-30.82|38|2023-08-01|15/06/2023||0.9075||44200000|30.969999313354|1|2023-04-25|15/03/2023|0.87|0.9|34280000|44650000|33.279998779297|1
2023-07-02 19:22:41|02693|20695|KOP|710.23M|710230000|34.1|70682|49.56|40|2023-08-10|15/06/2023||1.11||533330000|34.099998474121|1|2023-05-05|15/03/2023|1.12|0.86|513400000|473000000|31.309999465942|1
2023-07-02 19:22:47|02694|8284|NBR|887.46M|887460000|93.03|234909|-28.96|40|2023-08-01|15/06/2023||1.9||774710000|93.029998779297|1|2023-04-24|15/03/2023|4.11|1.28|789010000|771160000|112.18000030518|1
2023-07-02 19:22:54|02695|15907|DGII|1.41B|1410000000|39.39|290999|65.99|40|2023-07-27|15/06/2023||0.475||109200000|39.389999389648|1|2023-05-04|15/03/2023|0.5|0.44|111100000|106910000|28.930000305176|1
2023-07-02 19:23:00|02696|16301|HTBK|504.83M|504830000|8.28|389664|-23.9|37|2023-07-27|15/06/2023||0.2917||51250000|8.2799997329712|1|2023-04-27|15/03/2023|0.31|0.3|52020000|52440000|7.539999961853|1
2023-07-02 19:23:06|02697|21162|GLT|135.7M|135700000|3.02|367717|-58.23|41|2023-10-31|15/09/2023||0.08||390900000|3.0199999809265|1|2023-08-01|15/06/2023||0.06||380100000|3.0199999809265|1
2023-07-02 19:23:11|02698|29673|SLCA|934.79M|934790000|12.13|744568|7.73|40|2023-08-01|15/06/2023||0.6||445800000|12.130000114441|1|2023-04-27|15/03/2023|0.64|0.49|442240000|409350000|11.829999923706|1
2023-07-02 19:23:18|02699|21015|CMRE|1.18B|1180000000|9.67|654739|-18.4|40|2023-07-26|15/06/2023||0.66||257770000|9.670000076294|1|2023-05-15|15/03/2023|0.38|0.6|248770000|239320000|8.329999923706|1
2023-07-02 19:23:24|02700|20620|CLW|529.82M|529820000|31.32|133284|-9.22|40|2023-08-02|15/06/2023||2.01||559000000|31.319999694824|1|2023-05-02|15/03/2023|1.47|1.72|525000000|551000000|36.610000610352|1
2023-07-02 19:23:29|02701|1009131|KREF|840.89M|840890000|12.17|490214|-31.28|27|2023-08-07|15/06/2023||0.291||51770000|12.170000076294|1|2023-04-24|15/03/2023|0.48|0.48|51160000|45400000|11.369999885559|1
2023-07-02 19:23:35|02702|16884|PDFS|1.71B|1710000000|45.1|179286|117.35|40|2023-08-10|15/06/2023||0.16||41640000|45.099998474121|1|2023-05-09|15/03/2023|0.19|0.14|40800000|39880000|38.779998779297|1
2023-07-02 19:23:41|02703|20304|NX|877.9M|877900000|26.85|175352|14.94|40|2023-09-07|15/07/2023||0.63||306910000|26.85000038147|1|2023-06-01|15/04/2023|0.66|0.41|273540000|270430000|21.010000228882|1
2023-07-02 19:23:47|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
2023-07-02 19:23:51|02705|1122391|CLSK|483.43M|483430000|4.29|8504751|8.61|23|2023-08-08|15/06/2023||-0.2756||51750000|4.289999961853|1|2023-05-10|15/03/2023|-0.23|-0.32|42500000|41810000|4.2699999809265|1
2023-07-02 19:23:58|02706|30935|TA|1.30B|1300000000|86|616354|145.78|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
2023-07-02 19:24:04|02707|16299|HSTM|753.56M|753560000|24.56|113913|12.15|40|2023-07-24|15/06/2023||0.086||68880000|24.559999465942|1|2023-04-24|15/03/2023|0.12|0.08|68900000|68260000|27.219999313354|1
2023-07-02 19:24:09|02708|29635|ACRE|554.83M|554830000|10.15|760833|-19.76|40|2023-07-28|15/06/2023||0.334||26730000|10.14999961853|1|2023-05-02|15/03/2023|0.27|0.33|26500000|28890000|8.5299997329712|1
2023-07-02 19:24:15|02709|16797|OFIX|659.99M|659990000|18.06|230206|-25.65|40|2023-08-07|15/06/2023||-0.7233||183170000|18.059999465942|1|2023-05-09|15/03/2023|-0.1|-0.51|175200000|168440000|18.610000610352|1
2023-07-02 19:24:21|02710|39144|MRC|848.02M|848020000|10.07|603540|0.6|40|2023-08-07|15/06/2023||0.3975||914680000|10.069999694824|1|2023-05-08|15/03/2023|0.32|0.31|885000000|855200000|8.8599996566772|1
2023-07-02 19:24:26|02711|15910|DHIL|508.84M|508840000|171.3|10973|-2.6|37|2023-08-03|15/06/2023|||||171.30000305176|1|2023-05-10|15/03/2023|2.81||33990000||158.55000305176|1
2023-07-02 19:24:31|02712|1014080|BY|682.16M|682160000|18.09|103516|-24.72|27|2023-10-26|15/09/2023||0.635||99490000|18.090000152588|1|2023-07-27|15/06/2023||0.62||91620000|18.090000152588|1
2023-07-02 19:24:38|02713|30655|APTS|1.61B|1610000000|25|1849423|0|33|2022-11-07|15/09/2022||-0.51||105830000|25|1|2022-08-08|15/06/2022||-0.53||105790000|25|1
2023-07-02 19:24:42|02714|989530|ADV|758.53M|758530000|2.34|547454|-40.46|17|2023-08-08|15/06/2023||0.11||1030000000|2.3399999141693|1|2023-05-10|15/03/2023|-0.15|0.09|1010000000|986390000|1.2999999523163|1
2023-07-02 19:24:47|02715|1080084|BV|671.33M|671330000|7.18|325129|-40.41|23|2023-08-09|15/06/2023||0.3836||778030000|7.1799998283386|1|2023-05-04|15/03/2023|-0.07|-0.11|650400000|633540000|5.2300000190735|1
2023-07-02 19:24:52|02716|103919|TMST|946.4M|946400000|21.57|281857|17.04|36|2023-08-03|15/06/2023||0.43||358100000|21.569999694824|1|2023-05-04|15/03/2023|0.44|0.16|323500000|312000000|16.409999847412|1
2023-07-02 19:24:58|02717|1084932|BRY|530.32M|530320000|6.88|659235|-5.42|26|2023-08-09|15/06/2023||0.075||180730000|6.8800001144409|1|2023-05-03|15/03/2023|0.07|0.14|254970000|184050000|7.4499998092651|1
2023-07-02 19:25:09|02718|100205|AMRK|870.76M|870760000|37.44|175061|19.93|35|2023-09-14|15/06/2023||1.5||2100000000|37.435001373291|1|2023-05-09|15/03/2023|1.46|1.49|2320000000|2110000000|36.659999847412|1
2023-07-02 19:25:15|02719|995702|ANAB|538.75M|538750000|20.34|212653|-0.64|28|2023-08-07|15/06/2023||-1.63||2690000|20.340000152588|1|2023-05-11|15/03/2023|-1.58|-1.03|1370000|2900000|21.479999542236|1
2023-07-02 19:25:22|02720|16445|KELYA|633.34M|633340000|17.61|193315|-9.88|40|2023-08-10|15/06/2023||0.4075||1230000000|17.610000610352|1|2023-05-11|15/03/2023|0.4|0.3|1270000000|1230000000|16.360000610352|1
2023-07-02 19:25:28|02721|24354|UTL|815.78M|815780000|50.71|73217|-16.87|40|2023-08-01|15/06/2023||0.27||100000000|50.709999084473|1|2023-05-02|15/03/2023|1.51|1.45|179000000|189330000|55.889999389648|1
2023-07-02 19:25:33|02722|21245|CPF|424.26M|424260000|15.71|214220|-28.88|39|2023-07-26|15/06/2023||0.54||64600000|15.710000038147|1|2023-04-26|15/03/2023|0.6|0.57|65200000|65250000|15.210000038147|1
2023-07-02 19:25:38|02723|16218|GSBC|610.99M|610990000|50.73|30096|-14.64|40|2023-07-19|15/06/2023||1.49||58860000|50.729999542236|1|2023-04-20|15/03/2023|1.67|1.49|61080000|60690000|50.720001220703|1
2023-07-02 19:25:43|02724|16906|PGC|482.17M|482170000|27.08|69867|-9.94|34|2023-10-27|15/09/2023||0.9075||63640000|27.079999923706|1|2023-07-28|15/06/2023||0.9175||62770000|27.079999923706|1
2023-07-02 19:25:47|02725|1012042|BOC|589.16M|589160000|18.82|160039|-13.67|22|2022-08-12|15/06/2022||0.04||19520000|25.729999542236|1|2022-05-16|15/03/2022||-0.06||14410000|25.729999542236|1
2023-07-02 19:25:53|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|181.04|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
2023-07-02 19:25:58|02727|960968|CATC|425.46M|425460000|54.31|42228|-34.73|27|2023-10-17|15/09/2023||1.99||52080000|54.310001373291|1|2023-07-18|15/06/2023||1.96||50400000|54.310001373291|1
2023-07-02 19:26:03|02728|24439|AGX|528.51M|528510000|39.41|75500|4.01|30|2023-09-07|15/07/2023||0.635||135200000|39.409999847412|1|2023-06-08|15/04/2023|0.16|0.64|103680|116700000|44.450000762939|1
2023-07-02 19:26:08|02729|16234|HAFC|453.72M|453720000|14.93|186830|-34.4|40|2023-10-24|15/09/2023||0.65||56980000|14.930000305176|1|2023-07-25|15/06/2023||0.6517||55750000|14.930000305176|1
2023-07-02 19:26:14|02730|48652|ORC|407.49M|407490000|10.35|867641|-29.35|36|2023-07-27|15/06/2023||0.08||25230000|10.35000038147|1|2023-04-27|15/03/2023|0.09|0.33|-4210000|43660000|10.89999961853|1
2023-07-02 19:26:20|02731|15578|BMRC|283.3M|283300000|17.67|131895|-45.71|40|2023-07-24|15/06/2023||0.4252||28750000|17.670000076294|1|2023-04-24|15/03/2023|0.59|0.66|37280000|34510000|20.75|1
2023-07-02 19:26:26|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
2023-07-02 19:26:32|02733|20985|CVI|3.01B|3010000000|29.96|1158741|-10.94|41|2023-10-30|15/09/2023||0.8118||2290000000|29.959999084473|1|2023-07-31|15/06/2023||1.04||2170000000|29.959999084473|1
2023-07-02 19:26:38|02734|15421|ANIK|383.39M|383390000|25.98|77235|15.42|40|2023-08-03|15/06/2023||-0.32||40370000|25.979999542236|1|2023-05-09|15/03/2023|-0.11|-0.24|37900000|38950000|25.979999542236|1
2023-07-02 19:26:44|02735|20314|CLDT|466.56M|466560000|9.36|224402|-10.6|41|2023-11-02|15/09/2023||0.2||89020000|9.3599996566772|1|2023-08-02|15/06/2023||0.13||84050000|9.3599996566772|1
2023-07-02 19:26:50|02736|1050148|ECVT|1.33B|1330000000|11.46|1036238|15.18|27|2023-11-02|15/09/2023||0.3157||207950000|11.460000038147|1|2023-08-10|15/06/2023||0.2698||194340000|11.460000038147|1
2023-07-02 19:26:56|02737|17390|TRST|544.29M|544290000|28.61|94885|-8.89|39|2023-07-24|15/06/2023||0.91||51170000|28.610000610352|1|2023-04-24|15/03/2023|0.93|1.02|51640000|53350000|29.469999313354|1
2023-07-02 19:27:03|02738|15529|BBSI|593.52M|593520000|87.2|38066|18.57|40|2023-08-08|15/06/2023||2.36||279560000|87.199996948242|1|2023-05-03|15/03/2023|0.12|-0.1075|254700000|260920000|83.269996643066|1
2023-07-02 19:27:08|02739|1165971|PTVE|1.35B|1350000000|7.57|287828|-23.46|17|2023-11-01|15/09/2023||0.2438||1590000000|7.5700001716614|1|2023-08-02|15/06/2023||0.2253||1550000000|7.5700001716614|1
2023-07-02 19:27:14|02740|20841|SXC|658.88M|658880000|7.87|586997|16.08|40|2023-07-27|15/06/2023||0.185||411500000|7.8699998855591|1|2023-05-04|15/03/2023|0.19|0.18|487800000|484000000|7.4800000190735|1
2023-07-02 19:27:19|02741|1141593|FULC|203.8M|203800000|3.3|839136|-32.93|21|2023-08-09|15/06/2023||-0.459||448910|3.2999999523163|1|2023-05-15|15/03/2023|-0.41|-0.46|300000|1140000|3.2699999809265|1
2023-07-02 19:27:25|02742|15952|DXPE|633.3M|633300000|36.41|123801|16.44|40|2023-08-08|15/06/2023||0.71||381000000|36.409999847412|1|2023-05-10|15/03/2023|0.56|0.48|424300000|353000000|24.520000457764|1
2023-07-02 19:27:31|02743|41234|RMAX|590.96M|590960000|19.26|96184|-23.08|40|2023-08-03|15/06/2023||0.4005||83030000|19.260000228882|1|2023-05-04|15/03/2023|0.26|0.32|85400000|83860000|18.629999160767|1
2023-07-02 19:27:36|02744|942647|SCU|551.04M|551040000|8.83|84978|-0.45|35|2023-08-02|15/06/2023||0.2543||68780000|8.829999923706|1|2023-05-04|15/03/2023|0.25|0.2803|105590000|67530000|8.6599998474121|1
2023-07-02 19:27:42|02745|24285|UBA|801.13M|801130000|21.26|250523|28.61|37|2023-09-08|15/07/2023||0.2117||35920000|21.260000228882|1|2023-06-07|15/04/2023|0.14|0.1964|35070000|35990000|20.239999771118|1
2023-07-02 19:27:48|02746|17521|VSEC|704.73M|704730000|54.69|35783|48.94|37|2023-10-31|15/09/2023||0.93||233040000|54.689998626709|1|2023-07-26|15/06/2023||0.76||229340000|54.689998626709|1
2023-07-02 19:27:53|02747|1165433|AEVA|270.61M|270610000|1.25|1064196|-59.42|16|2023-08-10|15/06/2023||-0.1413||714290|1.25|1|2023-05-10|15/03/2023|0.13|-0.15|1150000|800000|1.1499999761581|1
2023-07-02 19:27:58|02748|980196|MSBI|438.52M|438520000|19.91|75507|-19.07|29|2023-07-27|15/06/2023||0.82||77330000|19.909999847412|1|2023-04-27|15/03/2023|0.86|0.82|76280000|77620000|19.270000457764|1
2023-07-02 19:28:03|02749|16063|FCBC|571.85M|571850000|29.73|43435|-0.2|38|2023-07-25|15/06/2023||0.7||40850000|29.729999542236|1|2023-04-25|15/03/2023|0.72|0.69|38000000|37530000|23.700000762939|1
2023-07-02 19:28:08|02750|17022|RBCAA|839.28M|839280000|42.5|21494|-13.02|39|2023-07-21|15/06/2023||1.17||80600000|42.5|1|2023-04-20|15/03/2023|1.42|1.76|115350000|119900000|40.299999237061|1
2023-07-02 19:28:14|02751|15794|CPRX|1.43B|1430000000|13.44|1985338|90.37|38|2023-08-08|15/06/2023||0.3||93060000|13.439999580383|1|2023-05-10|15/03/2023|0.41|0.32|85400000|81620000|17.39999961853|1
2023-07-02 19:28:21|02752|24333|TPC|369.26M|369260000|7.15|427054|-19.66|40|2023-08-02|15/06/2023||0.0584||927920000|7.1500000953674|1|2023-05-04|15/03/2023|-0.95|0.03|776300000|925530000|5.9200000762939|1
2023-07-02 19:28:27|02753|955845|SRG|501.05M|501050000|8.92|460422|65.19|32|2023-08-09|15/06/2023|||||8.920000076294|1|2023-05-04|15/03/2023|-1.13||680000||7.6999998092651|1
2023-07-02 19:28:32|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
2023-07-02 19:28:38|02755|32395|FOSL|134.68M|134680000|2.57|706075|-49.61|41|2023-08-09|15/06/2023|||||2.5699999332428|1|2023-05-10|15/03/2023|-0.61||325000000||3.1600000858307|1
2023-07-02 19:28:44|02756|16576|MBWM|441.9M|441900000|27.62|37901|-15.41|39|2023-07-18|15/06/2023||1.12||54450000|27.620000839233|1|2023-04-18|15/03/2023|1.31|1.16|55300000|53790000|29.489999771118|1
2023-07-02 19:28:51|02757|24293|THR|895.91M|895910000|26.6|172965|85.37|40|2023-08-02|15/06/2023||0.28||101170000|26.60000038147|1|2023-05-25|15/03/2023|0.41|0.41|122500000|114230000|22.940000534058|1
2023-07-02 19:28:57|02758|1095928|AMTB|576.18M|576180000|17.19|87541|-38.91|27|2023-10-31|15/09/2023||0.638||99350000|17.190000534058|1|2023-07-28|15/06/2023||0.3||97960000|17.190000534058|1
2023-07-02 19:29:03|02759|20431|BLX|801.32M|801320000|22.06|97124|63.41|41|2023-10-27|15/09/2023||0.88||56060000|22.059999465942|1|2023-07-21|15/06/2023||0.82||53410000|22.059999465942|1
2023-07-02 19:29:08|02760|16779|NWLI|1.51B|1510000000|415.56|12476|101.06|35|2023-08-09|15/06/2023|||||415.55999755859|1|2023-05-15|15/03/2023|||||265.86999511719|1
2023-07-02 19:29:14|02761|17356|TITN|660.42M|660420000|29.5|290091|29.84|40|2023-08-31|15/07/2023||1.19||603240000|29.5|1|2023-05-25|15/04/2023|1.19|1.02|569500000|589200000|34.75|1
2023-07-02 19:29:19|02762|20323|GNK|596.38M|596380000|14.03|826479|-22.49|32|2023-08-09|15/06/2023||0.3219||65470000|14.029999732971|1|2023-05-03|15/03/2023|0.06|0.14|94390000|56550000|14.279999732971|1
2023-07-02 19:29:25|02763|15753|CMTL|254.86M|254860000|9.14|335003|-1.61|41|2023-09-27|15/07/2023||-0.1809||140230000|9.1400003433228|1|2023-06-08|15/04/2023|-0.33|-0.1143|136320000|135990000|11.60000038147|1
2023-07-02 19:29:30|02764|20862|DX|681.29M|681290000|12.59|933742|-22.09|41|2023-11-01|15/09/2023||0.0271||1790000|12.590000152588|1|2023-08-02|15/06/2023||0.0409||839050|12.590000152588|1
2023-07-02 19:29:36|02765|942325|VVX|1.53B|1530000000|49.56|70697|46.11|36|2023-08-08|15/06/2023||0.796||883560000|49.560001373291|1|2023-05-09|15/03/2023|0.8|0.68|943500000|847830000|44.5|1
2023-07-02 19:29:42|02766|17038|RGP|528.31M|528310000|15.71|212620|-24|41|2023-10-04|15/08/2023||0.3033||178270000|15.710000038147|1|2023-07-20|15/05/2023||0.285||181080000|15.710000038147|1
2023-07-02 19:29:47|02767|52321|AMTX|268.94M|268940000|7.33|1284067|51.76|32|2023-08-10|15/06/2023||-0.3752||53540000|7.3299999237061|1|2023-05-04|15/03/2023|-0.73|-0.4198|2150000|59520000|2.170000076294|1
2023-07-02 19:29:52|02768|17341|THFF|391.78M|391780000|32.47|60601|-28.04|38|2023-07-25|15/06/2023||1.26||55360000|32.470001220703|1|2023-04-25|15/03/2023|1.33|1.25|53710000|55440000|34.069999694824|1
2023-07-02 19:29:59|02769|955849|RBNC|592.31M|592310000|35.5|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2023-07-02 19:30:08|02770|32348|MGI|1.07B|1070000000|10.99|3757242|7.43|40|2023-08-04|15/06/2023||0.1337||353700000|10.989999771118|1|2023-05-15|15/03/2023|0.1583|0.1583|334470000|334500000|10.939999580383|1
2023-07-02 19:34:32|02771|20205|HLX|1.12B|1120000000|7.38|1628736|135.03|41|2023-10-23|15/09/2023||0.2308||335790000|7.3800001144409|1|2023-07-24|15/06/2023||0.0491||272640000|7.3800001144409|1
2023-07-02 19:34:39|02772|15763|CNSL|446.77M|446770000|3.83|642524|-46.06|40|2023-08-03|15/06/2023||-0.2643||277420000|3.829999923706|1|2023-05-02|15/03/2023|-0.28|-0.24|276100000|283000000|3.8699998855591|1
2023-07-02 19:34:44|02773|17434|UEIC|123.69M|123690000|9.62|189595|-63.01|40|2023-08-03|15/06/2023||-0.1403||109210000|9.6199998855591|1|2023-05-04|15/03/2023|0.47|0.57|132400000|132870000|10.329999923706|1
2023-07-02 19:34:49|02774|1163488|ITOS|473.51M|473510000|13.24|303267|-36.56|16|2023-08-10|15/06/2023||-1||0.00|13.239999771118|1|2023-05-10|15/03/2023|-0.44|-0.994|12600000|12700000|14.180000305176|1
2023-07-02 19:34:54|02775|942324|LEU|504.06M|504060000|32.56|132823|21.81|36|2023-08-09|15/06/2023||0.435||66300000|32.560001373291|1|2023-05-08|15/03/2023|0.47|0.55|66900000|71050000|28.760000228882|1
2023-07-02 19:34:59|02776|1168785|VIEW|29.3M|29300000|0.1211|1958360|-93.2|15|2023-08-07|15/06/2023||-0.22||37000000|0.12110000103712|1|2023-05-09|15/03/2023|-0.28|-0.23|18350000|29000000|0.25699999928474|1
2023-07-02 19:35:04|02777|20936|||||||40|2023-08-30|15/07/2023||0.38||163000000|26.829999923706|1|2023-05-25|15/04/2023|0.43|0.46|144900000|144000000|25.950000762939|1
2023-07-02 19:35:09|02778|20678|BZH|859.85M|859850000|28.29|311930|124.52|40|2023-08-03|15/06/2023||0.7867||522380000|28.290000915527|1|2023-04-27|15/03/2023|1.13|0.82|543910000|519910000|16.780000686646|1
2023-07-02 19:35:15|02779|20569|FBRT|1.16B|1160000000|14.16|333759|4.04|40|2023-07-28|15/06/2023||0.506||65190000|14.159999847412|1|2023-05-03|15/03/2023|0.42|0.368|62770000|56010000|12.119999885559|1
2023-07-02 19:35:20|02780|15451|AROW|333.35M|333350000|20.14|59267|-35.8|34|2023-07-24|15/06/2023||0.73||37750000|20.139999389648|1|2023-04-25|15/03/2023|0.66|0.66|36200000|36200000|22.209999084473|1
2023-07-02 19:35:25|02781|21062|DCO|633.7M|633700000|43.57|103467|-0.66|40|2023-08-07|15/06/2023||0.46||185090000|43.569999694824|1|2023-05-04|15/03/2023|0.42|0.47|181190000|174050000|52.610000610352|1
2023-07-02 19:35:31|02782|20444|ETD|717.08M|717080000|28.28|186352|40.28|40|2023-07-26|15/06/2023||0.7899||195850000|28.280000686646|1|2023-04-26|15/03/2023|0.86|0.79|186300000|192000000|26.379999160767|1
2023-07-02 19:35:37|02783|16875|CNXN|1.19B|1190000000|45.1|66450|2.31|40|2023-08-03|15/06/2023||0.7367||795590000|45.099998474121|1|2023-05-04|15/03/2023|0.56|0.62|727500000|729320000|39.709999084473|1
2023-07-02 19:35:42|02784|1073417|BFST|381.95M|381950000|15.07|73123|-30.42|26|2023-07-26|15/06/2023||0.5233||59950000|15.069999694824|1|2023-04-27|15/03/2023|0.54|0.52|61140000|60710000|15.300000190735|1
2023-07-02 19:35:48|02785|20837|ROCC|1.56B|1560000000|37.47|340368|15.65|39|2023-11-01|15/09/2023||2.02||284500000|37.470001220703|1|2023-08-01|15/06/2023||1.95||261400000|37.470001220703|1
2023-07-02 19:35:54|02786|16099|FISI|242.01M|242010000|15.74|84991|-40.6|39|2023-07-27|15/06/2023||0.77||53150000|15.739999771118|1|2023-04-26|15/03/2023|0.76|0.82|52740000|54270000|17.409999847412|1
2023-07-02 19:35:59|02787|954881|LILA|7.71B|7710000000|8.75|257438|9.1|34|2023-10-31|15/09/2023||0.1239||1170000000|8.75|1|2023-08-02|15/06/2023||0.1669||1150000000|8.75|1
2023-07-02 19:36:05|02788|20238|LL|109.99M|109990000|3.83|809645|-60.72|41|2023-11-01|15/09/2023||0.22||253400000|3.829999923706|1|2023-08-02|15/06/2023||0.19||279000000|3.829999923706|1
2023-07-02 19:36:11|02789|20887|NPTN|859.56M|859560000|16.01|855978|1.97|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
2023-07-02 19:36:16|02790|16240|HAYN|631.42M|631420000|50.82|50973|58.76|40|2023-08-03|15/06/2023||1.18||155470000|50.819999694824|1|2023-05-04|15/03/2023|0.96|1.02|152790000|136590000|46.319999694824|1
2023-07-02 19:36:22|02791|1050737|RYTM|937.54M|937540000|16.49|717236|283.49|26|2023-08-01|15/06/2023||-0.7688||14790000|16.489999771118|1|2023-05-02|15/03/2023|-0.92|-0.72|11450000|12140000|20.209999084473|1
2023-07-02 19:36:26|02792|1163484|ANNX|186.86M|186860000|3.52|957252|-9.51|18|2023-08-14|15/06/2023||-0.5438||0.00|3.5199999809265|1|2023-05-08|15/03/2023|-52|-0.52|0.00||5.2649998664856|1
2023-07-02 19:36:32|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|6.67|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
2023-07-02 19:36:38|02794|15403|AMSC|186.99M|186990000|6.26|188053|28.81|34|2023-08-02|15/06/2023||-0.135||27200000|6.2600002288818|1|2023-05-31|15/03/2023|-0.28|-0.2|31700000|28250000|4.2399997711182|1
2023-07-02 19:36:44|02795|15555|BGFV|199.73M|199730000|9.16|263878|-16.8|40|2023-08-01|15/06/2023||0.23||247130000|9.1599998474121|1|2023-05-02|15/03/2023|0.01|0.19|224940000|244040000|7.75|1
2023-07-02 19:36:49|02796|20414|OLP|433.35M|433350000|20.32|64888|-23.15|32|2023-08-09|15/06/2023||0.26||23000000|20.319999694824|1|2023-05-04|15/03/2023|0.25|0.27|23000000|22930000|21.780000686646|1
2023-07-02 19:36:55|02797|15795|CPSI|350.47M|350470000|24.69|77160|-23.94|40|2023-08-01|15/06/2023||0.6489||86160000|24.690000534058|1|2023-05-09|15/03/2023|0.58|0.7|86200000|84530000|25.89999961853|1
2023-07-02 19:37:02|02798|29677|TDW|2.82B|2820000000|55.44|655888|164.25|40|2023-08-14|15/06/2023||0.635||219200000|55.439998626709|1|2023-05-08|15/03/2023|0.23|0.43|193100000|175750000|43.189998626709|1
2023-07-02 19:37:08|02799|20379|REX|605.35M|605350000|34.81|84579|19.7|33|2023-08-29|15/07/2023||0.5517||201540000|34.810001373291|1|2023-05-25|15/04/2023|0.3|0.09|212700000|194940000|31.319999694824|1
2023-07-02 19:37:13|02800|1152340|ALRS|360.8M|360800000|17.98|49201|-24.14|21|2023-07-26|15/06/2023||0.36||48550000|17.979999542236|1|2023-04-26|15/03/2023|0.4|0.36|49040000|48920000|14.720000267029|1
2023-07-02 19:37:18|02801|16110|FMNB|463.41M|463410000|12.37|121790|-18.78|34|2023-07-26|15/06/2023||0.3775||46730000|12.369999885559|1|2023-04-26|15/03/2023|0.44|0.24|47040000|47500000|10.939999580383|1
2023-07-02 19:37:24|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
2023-07-02 19:37:29|02803|24290|TR|2.5B|2500000000|35.41|192655|2.22|30|2023-07-19|15/06/2023|||||35.409999847412|1|2023-04-25|15/03/2023|0.19||162100000||43.950000762939|1
2023-07-02 19:37:35|02804|20760|IPI|275.7M|275700000|22.69|188088|-49.25|40|2023-08-03|15/06/2023||0.4146||58630000|22.690000534058|1|2023-05-03|15/03/2023|0.35|0.76|86900000|77960000|25.60000038147|1
2023-07-02 19:37:41|02805|31044|HTBI|359.74M|359740000|20.89|39784|-17.07|38|2023-07-27|15/06/2023||0.892||52560000|20.889999389648|1|2023-04-26|15/03/2023|0.849|0.635|49760000|48900000|21.14999961853|1
2023-07-02 19:37:47|02806|41263|HY|958.14M|958140000|55.84|95743|69.83|40|2023-08-01|15/06/2023||0.68||965740000|55.840000152588|1|2023-05-02|15/03/2023|1.55|0.16|999300000|938900000|54.939998626709|1
2023-07-02 19:37:53|02807|20508|OPY|444.41M|444410000|40.18|74860|18.91|34|2023-07-28|15/06/2023|||||40.180000305176|1|2023-04-28|15/03/2023|1.22||321680||38.180000305176|1
2023-07-02 19:38:00|02808|1152813|OPRT|202.31M|202310000|5.97|318299|-30.18|21|2023-08-09|15/06/2023||-0.0611||251540000|5.9699997901917|1|2023-05-08|15/03/2023|-2.6|-1.23|260000000|269720000|4.0199999809265|1
2023-07-02 19:38:06|02809|21200|EBF|526.88M|526880000|20.38|102658|0.74|33|2023-09-25|15/08/2023||0.4||104880000|20.379999160767|1|2023-06-20|15/05/2023|0.45|0.3|111300000|98850000|20.540000915527|1
2023-07-02 19:38:11|02810|16319|IBCP|358.55M|358550000|16.96|93567|-13.73|39|2023-10-26|15/09/2023||0.6125||51650000|16.959999084473|1|2023-07-25|15/06/2023||0.5925||50260000|16.959999084473|1
2023-07-02 19:38:16|02811|16169|GERN|1.63B|1630000000|3.21|6670664|92.22|40|2023-08-02|15/06/2023||-0.1||70000|3.210000038147|1|2023-05-11|15/03/2023|-0.07|-0.1|21000|87500|2.8199999332428|1
2023-07-02 19:38:23|02812|16653|MOFG|334.98M|334980000|21.37|41488|-28.81|41|2023-10-26|15/09/2023||0.706||50200000|21.370000839233|1|2023-07-27|15/06/2023||0.702||49720000|21.370000839233|1
2023-07-02 19:38:29|02813|20228|EVC|385.04M|385040000|4.39|411101|-3.73|40|2023-08-03|15/06/2023||0.05||258500000|4.3899998664856|1|2023-05-04|15/03/2023|0.02|0.04|239010000|228650000|6.1900000572205|1
2023-07-02 19:38:34|02814|961630|EQBK|352.66M|352660000|22.67|42213|-23.15|31|2023-10-17|15/09/2023||0.728||49230000|22.75|1|2023-07-18|15/06/2023||0.716||48400000|22.75|1
2023-07-02 19:38:39|02815|1141597|AMK|2.19B|2190000000|29.66|142994|57.93|21|2023-08-30|15/06/2023||0.5783||137840000|29.659999847412|1|2023-05-03|15/03/2023|0.53|0.537|132570000|132410000|29.170000076294|1
2023-07-02 19:38:45|02816|29706|USM|1.5B|1500000000|17.63|372383|-40.03|40|2023-08-03|15/06/2023||0.1467||998540000|17.629999160767|1|2023-05-04|15/03/2023|0.15|0.37|986000000|1010000000|20.069999694824|1
2023-07-02 19:38:51|02817|989654|CSTR|258.19M|258190000|12.27|65152|-37.68|28|2023-07-27|15/06/2023||0.354||29450000|12.270000457764|1|2023-04-21|15/03/2023|0.3|0.39|29500000|30500000|14.680000305176|1
2023-07-02 19:38:56|02818|16102|FLIC|271.12M|271120000|12.02|167938|-32.47|41|2023-11-01|15/09/2023||0.2833||24220000|12.020000457764|1|2023-07-31|15/06/2023||0.3233||25180000|12.020000457764|1
2023-07-02 19:39:04|02819|24385|FSP|149.69M|149690000|1.45|1626475|-65.56|41|2023-10-31|15/09/2023||-0.06||37150000|1.4500000476837|1|2023-08-01|15/06/2023||-0.065||37260000|1.4500000476837|1
2023-07-02 19:39:10|02820|1097534|BFC|864.38M|864380000|83.2|22578|8.45|26|2023-07-18|15/06/2023||1.42||39350000|83.199996948242|1|2023-04-18|15/03/2023|1.5|1.44|38000000|38050000|69.51000213623|1
2023-07-02 19:39:17|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
2023-07-02 19:39:22|02822|1131006|FREE|169.83M|169830000|4.02|558332|-35.99|18|2023-08-08|15/06/2023||-0.0575||136380000|4.0199999809265|1|2023-05-10|15/03/2023|-0.47|-0.08|132420000|134720000|2.4800000190735|1
2023-07-02 19:39:30|02823|15430|APEI|83.99M|83990000|4.74|254402|-70.47|40|2023-08-08|15/06/2023||-0.25||146170000|4.7399997711182|1|2023-05-09|15/03/2023|0.38|-0.47|149700000|153430000|5.4499998092651|1
2023-07-02 19:39:35|02824|103918|RYAM|278.71M|278710000|4.28|1092083|53.41|36|2023-08-02|15/06/2023||-0.09||432670000|4.2800002098083|1|2023-05-09|15/03/2023|0.02|0.06|467000000|476800000|5.539999961853|1
2023-07-02 19:39:41|02825|15489|ATNI|566.5M|566500000|36.6|39977|-24.57|40|2023-07-26|15/06/2023||-0.0007||198430000|36.599998474121|1|2023-04-26|15/03/2023|-0.44|-0.16|185800000|194560000|38.830001831055|1
2023-07-02 19:39:47|02826|30667|BHB|373.14M|373140000|24.64|35758|-6.91|32|2023-10-19|15/09/2023||0.69||38430000|24.639999389648|1|2023-07-20|15/06/2023||0.695||38660000|24.639999389648|1
2023-07-02 19:39:52|02827|1010658|NESR|269.52M|269520000|2.95|491422|-56.68|27|2023-11-01|15/09/2023||0.21||304000000|2.9100000858307|1|2023-08-02|15/06/2023||0.19||315100000|2.9100000858307|1
2023-07-02 19:39:58|02828|1052915|MBIN|1.11B|1110000000|25.58|73785|10.54|26|2023-08-01|15/06/2023||1.11||117650000|25.579999923706|1|2023-04-27|15/03/2023|1.07|1.13|114960000|117650000|23.659999847412|1
2023-07-02 19:40:06|02829|1096115|GRTS|173.38M|173380000|1.95|902001|-20.73|25|2023-11-02|15/09/2023||-0.3383||3200000|1.9500000476837|1|2023-08-03|15/06/2023||-0.3217||3180000|1.9500000476837|1
2023-07-02 19:40:12|02830|1056239|MVBF|267.69M|267690000|21.08|49187|-34.45|26|2023-07-31|15/06/2023||0.58||40640000|21.079999923706|1|2023-04-27|15/03/2023|0.2|0.64|35800000|43100000|16.709999084473|1
2023-07-02 19:40:17|02831|1166009|DYN|656M|656000000|11.25|540953|56.25|15|2023-08-03|15/06/2023||-0.8122||0.00|11.25|1|2023-05-11|15/03/2023|-0.78|-0.7691|0.00|0.00|13.994999885559|1
2023-07-02 19:40:22|02832|15394|AMNB|307.93M|307930000|28.98|24686|-16.39|41|2023-10-19|15/09/2023||0.69||26500000|28.979999542236|1|2023-07-20|15/06/2023||0.73||26690000|28.979999542236|1
2023-07-02 19:40:27|02833|48378|CPS|244.4M|244400000|14.26|187943|179.61|40|2023-11-01|15/09/2023||-0.27||672000000|14.260000228882|1|2023-08-03|15/06/2023||-1.29||702500000|14.260000228882|1
2023-07-02 19:40:33|02834|17436|UFCS|571.88M|571880000|22.66|75735|-33.94|40|2023-08-09|15/06/2023||0.29||246100000|22.659999847412|1|2023-05-08|15/03/2023|0.08|0.57|267100000|246100000|27.430000305176|1
2023-07-02 19:40:38|02835|1166231|ATHA|111.95M|111950000|2.95|271441|-8.39|15|2023-08-14|15/06/2023||-0.7789||0.00|2.9500000476837|1|2023-05-11|15/03/2023|-0.19|-0.65|51430000||3.039999961853|1
2023-07-02 19:40:44|02836|8233|HOV|566.93M|566930000|99.21|62149|114.74|40|2023-09-07|15/07/2023|||||99.209999084473|1|2023-05-31|15/04/2023|4.47||703700000||93.830001831055|1
2023-07-02 19:40:51|02837|15675|CCNE|368.26M|368260000|17.65|69519|-28.16|38|2023-10-19|15/09/2023||0.655||62100000|17.64999961853|1|2023-07-21|15/06/2023||0.675||60800000|17.64999961853|1
2023-07-02 19:40:56|02838|21078|MCS|469.71M|469710000|14.83|300977|0.34|40|2023-07-27|15/06/2023||0.225||194730000|14.829999923706|1|2023-05-04|15/03/2023|-0.31|-0.19|152300000|149580000|17.479999542236|1
2023-07-02 19:41:01|02839|17193|SMBC|435.67M|435670000|38.45|28877|-16.23|32|2023-07-24|15/06/2023||1.1||41150000|38.450000762939|1|2023-05-01|15/03/2023|0.22|1.28|40050000|41320000|36.279998779297|1
2023-07-02 19:41:08|02840|24419|ALT|174M|174000000|3.53|2044901|-68.65|38|2023-08-15|15/06/2023||-0.4688||0.00|3.5299999713898|1|2023-05-11|15/03/2023|-0.4|-0.5|21000|500000000|4.9800000190735|1
2023-07-02 19:41:13|02841|15885|CZNC|296.47M|296470000|19.3|30860|-20.25|30|2023-10-19|15/09/2023||0.39||26720000|19.299999237061|1|2023-07-21|15/06/2023||0.39||26660000|19.299999237061|1
2023-07-02 19:41:19|02842|24294|VPG|505.24M|505240000|37.15|60581|31.74|40|2023-08-08|15/06/2023||0.6019||94060000|37.150001525879|1|2023-05-09|15/03/2023|0.52|0.56|88090000|91270000|38.520000457764|1
2023-07-02 19:41:27|02843|20269|NPK|518.02M|518020000|73.2|24166|10.71|36|2023-07-28|15/06/2023|||||73.199996948242|1|2023-04-28|15/03/2023|1.25||80410000||68.720001220703|1
2023-07-02 19:41:32|02844|951005|VKTX|1.62B|1620000000|16.21|3678625|474.82|31|2023-08-03|15/06/2023||-0.1925||0.00|16.209999084473|1|2023-04-26|15/03/2023|-0.25|-0.24|0.00||19.879999160767|1
2023-07-02 19:41:37|02845|958117|BNED|66.28M|66280000|1.26|268719|-57.29|34|2023-08-30|15/07/2023||-0.93||262140000|1.2599999904633|1|2023-07-03|15/04/2023||-0.6||247700000|1.2599999904633|1
2023-07-02 19:41:43|02846|24384|UVE|469.69M|469690000|15.43|223813|16.89|37|2023-07-26|15/06/2023||0.78||585780000|15.430000305176|1|2023-04-27|15/03/2023|0.79|0.84|316510000|436130000|18.579999923706|1
2023-07-02 19:41:49|02847|15917|DJCO|398.35M|398350000|289.28|2330|8.75|26|2023-08-10|15/06/2023|||||289.2799987793|1|2023-05-09|15/03/2023|6.85||16150000||271.88000488281|1
2023-07-02 19:41:54|02848|24421|WSR|486.16M|486160000|9.7|329453|-10.43|40|2023-08-01|15/06/2023||0.185||36030000|9.6999998092651|1|2023-05-02|15/03/2023|0.24|0.25|35900000|35170000|8.7600002288818|1
2023-07-02 19:42:00|02849|101926|TRUE|201.59M|201590000|2.26|237658|-13.74|36|2023-08-10|15/06/2023||-0.1296||38910000|2.2599999904633|1|2023-05-08|15/03/2023|-0.22|-0.15|37000000|38820000|2.5899999141693|1
2023-07-02 19:42:07|02850|15779|CONN|89.66M|89660000|3.7|236628|-53.87|40|2023-09-07|15/07/2023||-0.9367||336060000|3.7000000476837|1|2023-06-01|15/04/2023|-1.52|-1.28|284600000|300590000|4.0599999427795|1
2023-07-02 19:42:13|02851|16837|OSBC|583.33M|583330000|13.06|182152|-6.04|36|2023-07-26|15/06/2023||0.5433||74320000|13.060000419617|1|2023-04-19|15/03/2023|0.52|0.54|71440000|74760000|13.310000419617|1
2023-07-02 19:42:19|02852|52891|CARE|354.12M|354120000|14.79|69533|10.37|26|2023-10-26|15/09/2023||0.5925||43680000|14.789999961853|1|2023-07-27|15/06/2023||0.625||44420000|14.789999961853|1
2023-07-02 19:42:26|02853|16443|KBAL|447.94M|447940000|12.3|468643|58.3|40|2023-08-02|15/06/2023||0.32||191430000|12.300000190735|1|2023-05-04|15/03/2023|0.3|0.02|166100000|161830000|12.260000228882|1
2023-07-02 19:42:31|02854|15987|EGLE|656.00M|656000000|48.04|277815|1.56|34|2023-08-03|15/06/2023||0.8529||77810000|48.040000915527|1|2023-05-04|15/03/2023|0.26|0.04|105200000|66580000|43.159999847412|1
2023-07-02 19:42:36|02855|24339|WTI|566.64M|566640000|3.87|2268771|-10.21|40|2023-08-02|15/06/2023||0.0733||142680000|3.8699998855591|1|2023-05-09|15/03/2023|-0.02|0.25|131700000|178250000|4.3200001716614|1
2023-07-02 19:42:43|02856|16890|ALTO|219.88M|219880000|2.89|1527538|-22.73|40|2023-08-08|15/06/2023||-0.0367||306350000|2.8900001049042|1|2023-05-08|15/03/2023|-0.18|-0.13|313890000|323400000|1.3999999761581|1
2023-07-02 19:42:47|02857|50840|TOON|64.82M|64820000|1.91|425513|-73.17|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
2023-07-02 19:42:54|02858|17099|RUSHB|3.39B|3390000000|68.06|13790|32.03|40|2023-07-18|15/06/2023||1.52||1910000000|68.059997558594|1|2023-04-25|15/03/2023|1.6|1.42|1910000000|1770000000|59.509998321533|1
2023-07-02 19:43:00|02859|6385|RBBN|474.93M|474930000|2.79|674615|-8.22|40|2023-08-02|15/06/2023||0.0375||210890000|2.789999961853|1|2023-04-26|15/03/2023|0.02|-0.03|186000000|187040000|2.3699998855591|1
2023-07-02 19:43:06|02860|16865|FRPH|547.72M|547720000|57.57|21553|-7.34|38|2023-08-09|15/06/2023|||||57.569999694824|1|2023-05-10|15/03/2023|0.06||10110000||56.240001678467|1
2023-07-02 19:43:12|02861|100234|LE|248.99M|248990000|7.76|185960|-32.4|37|2023-09-07|15/07/2023||-0.18||349320000|7.7600002288818|1|2023-06-01|15/04/2023|-0.05|-0.4|309600000|289730000|6.2699999809265|1
2023-07-02 19:43:18|02862|15670|CCBG|521.55M|521550000|30.64|33866|8.31|40|2023-07-25|15/06/2023||0.854||64140000|30.639999389648|1|2023-04-24|15/03/2023|0.88|0.76|62700000|59850000|28.35000038147|1
2023-07-02 19:43:24|02863|17221|FRST|207.85M|207850000|8.42|74362|-38.36|38|2023-10-26|15/09/2023||0.3||38570000|8.420000076294|1|2023-07-27|15/06/2023||0.255||36830000|8.420000076294|1
2023-07-02 19:43:29|02864|20321|AUDAD|19M|19000000|2.13|2955021|-92.79|40|2023-08-09|15/06/2023||-5.55||291800000|0.0010528918015032|2023-06-30|2023-05-10|15/03/2023|-0.25|-0.24|259600000|258700000|5.6599110762669E-5|2023-06-30
2023-07-02 19:43:35|02865|24343|TRC|459.69M|459690000|17.21|36795|9.97|34|2023-08-03|15/06/2023||-0.02||9530000|17.209999084473|1|2023-05-04|15/03/2023|0.07||12270000||16.969999313354|1
2023-07-02 19:43:41|02866|16072|CIVB|274.37M|274370000|17.4|33529|-18.88|36|2023-07-28|15/06/2023||0.7217||42880000|17.39999961853|1|2023-04-28|15/03/2023|0.82|0.82|43670000|43600000|14.819999694824|1
2023-07-02 19:43:47|02867|16513|EGIO|150.1M|150100000|0.674|1543682|-70.31|41|2023-10-19|15/09/2023||-0.02||112000000|0.67400002479553|1|2023-07-20|15/06/2023||-0.06||105000000|0.67400002479553|1
2023-07-02 19:43:51|02868|1008646|WTTR|986.45M|986450000|8.1|997919|17.9|27|2023-08-08|15/06/2023||0.2172||421410000|8.1000003814697|1|2023-05-02|15/03/2023|0.12|0.15|417000000|401190000|7.4000000953674|1
2023-07-02 19:43:56|02869|15962|EBTC|350.62M|350620000|28.94|18076|-11.5|26|2023-07-20|15/06/2023|||||28.940000534058|1|2023-04-25|15/03/2023|0.88||44730000||29.069999694824|1
2023-07-02 19:44:01|02870|962332|SMBK|365.76M|365760000|21.51|34828|-11.3|29|2023-10-24|15/09/2023||0.5286||41540000|21.510000228882|1|2023-07-25|15/06/2023||0.55||41500000|21.510000228882|1
2023-07-02 19:44:07|02871|41330|TIPT|551.5M|551500000|15.01|98042|39.5|32|2023-08-07|15/06/2023|||||15.010000228882|1|2023-05-03|15/03/2023|-0.03||381600000||14.020000457764|1
2023-07-02 19:44:13|02872|16048|EZPW|464.4M|464400000|8.38|700705|9.69|40|2023-08-02|15/06/2023||0.15||244330000|8.3800001144409|1|2023-05-03|15/03/2023|0.23|0.15|258400000|246880000|8.7299995422363|1
2023-07-02 19:44:18|02873|20335|OIS|479.98M|479980000|7.47|742158|38.08|40|2023-07-31|15/06/2023||0.07||204430000|7.4699997901917|1|2023-04-27|15/03/2023|0.03|0.02|196200000|194870000|7.460000038147|1
2023-07-02 19:44:23|02874|15613|BSRR|251.91M|251910000|16.97|50722|-22.72|41|2023-10-23|15/09/2023||0.6029||35070000|16.969999313354|1|2023-07-24|15/06/2023||0.6049||34930000|16.969999313354|1
2023-07-02 19:44:30|02875|32536|ANIP|1.01B|1010000000|53.83|129040|70.7|39|2023-08-09|15/06/2023||0.528||88610000|53.830001831055|1|2023-05-08|15/03/2023|1.17|0.31|106800000|83420000|39.139999389648|1
2023-07-02 19:44:36|02876|13954|RES|1.52B|1520000000|7.15|1481053|2.88|41|2023-10-25|15/09/2023||0.39||506850000|7.1500000953674|1|2023-07-26|15/06/2023||0.375||495350000|7.1500000953674|1
2023-07-02 19:44:42|02877|20373|NAT|766.28M|766280000|3.67|2578319|77.29|40|2023-08-17|15/06/2023||0.1349||66990000|3.670000076294|1|2023-05-22|15/03/2023|0.22|0.2|87100000|81430000|3.7000000476837|1
2023-07-02 19:44:48|02878|21152|CATO|154.15M|154150000|8.03|70426|-29.06|38|2023-08-24|15/07/2023|||||8.0299997329712|1|2023-05-18|15/04/2023|0.22||192050000||8.2700004577637|1
2023-07-02 19:44:54|02879|949614|KDNY|2.58B|2580000000|38.42|1403367|119.42|32|2023-08-09|15/06/2023||-0.822||266670|38.419998168945|1|2023-05-09|15/03/2023|-0.85|-0.79|1830000|300000|21.110000610352|1
2023-07-02 19:44:59|02880|48368|TCS|156.82M|156820000|3.14|680738|-52.28|33|2023-08-01|15/06/2023||0.12||257710000|3.1400001049042|1|2023-05-16|15/03/2023|0.18|0.16|259700000|265720000|2.8499999046326|1
2023-07-02 19:45:04|02881|1089437|PRVB|2.37B|2370000000|24.98|2740198|628.28|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
2023-07-02 19:45:11|02882|15861|CVLG|566.17M|566170000|43.83|68732|73.1|40|2023-10-24|15/09/2023||0.9863||214050000|43.830001831055|1|2023-07-26|15/06/2023||0.9783||229830000|43.830001831055|1
2023-07-02 19:45:17|02883|13987|MPAA|150.89M|150890000|7.74|361445|-42.58|38|2023-08-10|15/06/2023||0.22||170500000|7.7399997711182|1|2023-06-13|15/03/2023|0.07|0.42|194700000|187700000|5.2699999809265|1
2023-07-02 19:45:22|02884|52751|BVH|587.61M|587610000|35.65|52721|39.64|28|2023-11-02|15/09/2023||1.37||255420000|35.650001525879|1|2023-08-08|15/06/2023||1.08||243810000|35.650001525879|1
2023-07-02 19:45:28|02885|17149|SENEA|249.51M|249510000|32.68|40011|-42.16|26|2023-08-09|15/06/2023|||||32.680000305176|1|2023-06-09|15/03/2023|||||49.220001220703|1
2023-07-02 19:45:33|02886|40068|INBK|132.25M|132250000|14.85|137818|-60.49|33|2023-07-19|15/06/2023||0.366||24330000|14.85000038147|1|2023-04-26|15/03/2023|0.53|0.41|25020000|26180000|15.560000419617|1
2023-07-02 19:45:39|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
2023-07-02 19:45:43|02888|101910|PFIS|313.13M|313130000|43.79|11841|-21.93|26|2023-07-25|15/06/2023||0.95||26400000|43.790000915527|1|2023-04-27|15/03/2023|1.04|1.02|25450000|26400000|40.150001525879|1
2023-07-02 19:45:48|02889|1156858|PASG|51.43M|51430000|0.9413|256888|-60.45|15|2023-08-03|15/06/2023||-0.52||0.00|0.94129997491837|1|2023-05-11|15/03/2023|-0.63|-0.5336|0.00|0.00|1.0099999904633|1
2023-07-02 19:45:54|02890|24358|UFI|145.71M|145710000|8.07|173637|-42.44|40|2023-08-09|15/06/2023||-0.24||150320000|8.0699996948242|1|2023-05-03|15/03/2023|-0.25|-0.3|156740000|155910000|8.4399995803833|1
2023-07-02 19:46:00|02891|16114|FNLC|269.65M|269650000|24.34|15817|-19.7|32|2023-07-19|15/06/2023|||||24.340000152588|1|2023-04-19|15/03/2023|0.72||21040000||24.25|1
2023-07-02 19:46:05|02892|21057|CIA|120.16M|120160000|2.41|113986|-41.79|30|2023-08-03|15/06/2023|||||2.4100000858307|1|2023-05-08|15/03/2023|0.1||39130000||1.7400000095367|1
2023-07-02 19:46:11|02893|15513|AXTI|146.53M|146530000|3.44|386696|-39.97|40|2023-07-26|15/06/2023||-0.0998||21770000|3.4400000572205|1|2023-04-27|15/03/2023|-0.08|0.03|19410000|29360000|3.210000038147|1
2023-07-02 19:46:16|02894|29688|TLYS|209.46M|209460000|7.01|239622|-1.54|38|2023-08-30|15/07/2023||-0.0275||159770000|7.0100002288818|1|2023-06-01|15/04/2023|-0.4|-0.33|123640000|127540000|7.8000001907349|1
2023-07-02 19:46:23|02895|21085|QMCO|101.19M|101190000|1.08|221523|-22.86|40|2023-08-04|15/06/2023||-0.0125||97030000|1.0800000429153|1|2023-06-06|15/03/2023|-0.04|-0.04|105300000|102040000|1.2300000190735|1
2023-07-02 19:46:28|02896|16241|HBCP|274.01M|274010000|33.21|13783|-4.76|37|2023-07-25|15/06/2023||1.16||34180000|33.209999084473|1|2023-04-18|15/03/2023|1.43|1.21|34910000|35300000|32.290000915527|1
2023-07-02 19:46:48|02897|1010528|GNTY|321.89M|321890000|26.95|25707|-26.43|28|2023-10-23|15/09/2023||0.52||29130000|27.110000610352|1|2023-07-25|15/06/2023||0.565||29480000|27.110000610352|1
2023-07-02 19:46:54|02898|949584|FPI|644.49M|644490000|12.21|414590|-11.14|34|2023-08-09|15/06/2023||0.0625||9660000|12.210000038147|1|2023-05-03|15/03/2023|0.02|0.0025|9690000|11280000|10.10000038147|1
2023-07-02 19:46:58|02899|1165658|AOUT|114.39M|114390000|8.68|31583|-9.01|14|2023-09-08|15/07/2023||0.0033||44840000|8.6800003051758|1|2023-06-28|15/04/2023|0.06|-0.13|42200000|39280000|7.6399998664856|1
2023-07-02 19:47:05|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
2023-07-02 19:47:11|02901|24326|TNK|1.3B|1300000000|38.23|478024|118.71|40|2023-08-03|15/06/2023||4.07||233800000|38.229999542236|1|2023-05-11|15/03/2023|5.13|4.38|394700000|243550000|39.110000610352|1
2023-07-02 19:47:16|02902|1168392|BRBS|167.64M|167640000|8.85|36779|-42.16|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
2023-07-02 19:47:20|02903|15456|ARTNA|488.53M|488530000|47.22|46572|-6.27|35|2023-08-09|15/06/2023||0.5||26000000|47.220001220703|1|2023-05-09|15/03/2023|0.39|0.5|22500000|23000000|54.979999542236|1
2023-07-02 19:47:25|02904|24394|CTO|389.1M|389100000|17.14|152545|-17|30|2023-10-18|15/09/2023||-0.17||25740000|17.139999389648|1|2023-07-27|15/06/2023||-0.1733||24790000|17.139999389648|1
2023-07-02 19:47:36|02905|15495|ATRO|644.73M|644730000|19.86|169090|90.96|40|2023-08-04|15/06/2023||-0.03||157520000|19.860000610352|1|2023-05-09|15/03/2023|-0.14|-0.21|156500000|152800000|14.800000190735|1
2023-07-02 19:47:40|02906|1169506|BOLT|48.4M|48400000|1.28|177538|-33.68|14|2023-08-10|15/06/2023||-0.4683||1910000|1.2799999713898|1|2023-05-11|15/03/2023|-0.45|-0.5|1830000|1810000|1.6100000143051|1
2023-07-02 19:47:46|02907|20652|NR|444.99M|444990000|5.23|615433|66.03|40|2023-08-01|15/06/2023||0.0653||189800000|5.2300000190735|1|2023-05-02|15/03/2023|0.09|0.05|200000000|188800000|4|1
2023-07-02 19:47:51|02908|995704|JNCE|98.96M|98960000|1.88|3161967|-37.75|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
2023-07-02 19:47:55|02909|17198|SMMF|264.17M|264170000|20.66|26218|-26|29|2023-10-26|15/09/2023||1.06||46100000|20.659999847412|1|2023-07-27|15/06/2023||0.57||43500000|20.659999847412|1
2023-07-02 19:48:00|02910|1167138|SQZ|7.96M|7960000|0.27|56271|-91.29|15|2023-08-03|15/06/2023||-0.4836||3170000|0.00013346515606962|2023-07-07|2023-05-10|15/03/2023|-0.6|-0.51|0.00|2820000|0.00031636183178195|2023-07-07
2023-07-02 19:48:06|02911|945635|AJX|144.09M|144090000|6.13|129254|-36.93|34|2023-08-08|15/06/2023||0.0825||6130000|6.1300001144409|1|2023-05-04|15/03/2023|-0.095|-0.0275|540000|6090000|6.0199999809265|1
2023-07-02 19:48:12|02912|958240|PVBC|144.79M|144790000|8.28|145440|-47.13|26|2023-07-27|15/06/2023||0.14||18300000|8.2799997329712|1|2023-05-01|15/03/2023|0.13|0.16|17760000|19500000|6.8299999237061|1
2023-07-02 19:48:17|02913|1129489|SPFI|384.1M|384100000|22.51|37646|-6.33|21|2023-07-26|15/06/2023||0.6267||46450000|22.510000228882|1|2023-04-27|15/03/2023|0.53|0.57|45010000|47340000|20.200000762939|1
2023-07-02 19:48:23|02914|16752|NRIM|222.21M|222210000|39.33|40826|-2.41|41|2023-10-30|15/09/2023||1.67||27600000|39.330001831055|1|2023-07-31|15/06/2023||1.56||26800000|39.330001831055|1
2023-07-02 19:48:28|02915|976068|AGLE|29.46M|29460000|0.451|6020816|-11.68|29|2023-08-09|15/06/2023||-0.13||199000|0.45100000500679|1|2023-05-11|15/03/2023|-0.182|-0.18|198000|184000|0.16400000452995|1
2023-07-02 19:48:34|02916|15330|ACTG|197.06M|197060000|4.16|327891|-8.17|40|2023-08-09|15/06/2023||-0.02||16000000|4.1599998474121|1|2023-05-11|15/03/2023|-0.07|-0.01|14800000|14750000|4|1
2023-07-02 19:48:40|02917|24438|LCTX|239.95M|239950000|1.41|724310|-10.19|37|2023-08-10|15/06/2023||-0.0417||2610000|1.4099999666214|1|2023-05-11|15/03/2023|-0.03|-0.05|2390000|1220000|1.4299999475479|1
2023-07-02 19:48:45|02918|20494|HT|291.84M|291840000|6.09|416253|-33.35|41|2023-10-24|15/09/2023||-0.2358||91090000|6.0900001525879|1|2023-08-02|15/06/2023||-0.0401||98530000|6.0900001525879|1
2023-07-02 19:48:51|02919|31020|CSTE|180.82M|180820000|5.24|195353|-43.47|40|2023-08-09|15/06/2023||-0.02||167720000|5.2399997711182|1|2023-05-10|15/03/2023|-0.11|0.05|150600000|171510000|4.6999998092651|1
2023-07-02 19:48:57|02920|940762|LOCO|315.94M|315940000|8.77|488167|2.18|36|2023-08-03|15/06/2023||0.2133||125050000|8.7700004577637|1|2023-05-04|15/03/2023|0.14|0.11|114500000|113420000|9.9899997711182|1
2023-07-02 19:49:02|02921|1089602|AMAL|492.54M|492540000|16.09|171143|-20.31|26|2023-10-26|15/09/2023||0.7133||70210000|16.090000152588|1|2023-07-27|15/06/2023||0.74||70970000|16.090000152588|1
2023-07-02 19:49:08|02922|1081658|KZR|177.4M|177400000|2.45|1045429|-73.63|26|2023-08-10|15/06/2023||-0.3033||0.00|2.4500000476837|1|2023-05-11|15/03/2023|-0.31|-0.29|0.00||2.5999999046326|1
2023-07-02 19:49:13|02923|102889|CBAY|1.07B|1070000000|10.95|1831489|295.31|36|2023-08-10|15/06/2023||-0.1898||0.00|10.949999809265|1|2023-05-15|15/03/2023|-0.29|-0.09|34200000|28470000|10.25|1
2023-07-02 19:49:18|02924|16836|ORRF|204.1M|204100000|19.15|16360|-21.74|35|2023-10-17|15/09/2023||0.77||32380000|19.14999961853|1|2023-07-18|15/06/2023||0.7667||33020000|19.14999961853|1
2023-07-02 19:49:24|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
2023-07-02 19:49:31|02926|1008978|PCSB|291.97M|291970000|19.04|59022|-0.63|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
2023-07-02 19:49:37|02927|20945|SB|369.63M|369630000|3.26|708892|-10.68|40|2023-07-26|15/06/2023||0.1646||65740000|3.2599999904633|1|2023-05-10|15/03/2023|0.1|0.14|66850000|62280000|3.6800000667572|1
2023-07-02 19:49:42|02928|16659|MPB|370M|370000000|22.08|44962|-18.67|27|2023-10-25|15/09/2023||0.69||43450000|22.079999923706|1|2023-07-27|15/06/2023||0.705||41720000|22.079999923706|1
2023-07-02 19:49:48|02929|30911|RLGT|312.72M|312720000|6.72|159137|-6.93|38|2023-09-13|15/06/2023||0.0728||257910000|6.7199997901917|1|2023-05-10|15/03/2023|0.11|0.04|244200000|260900000|6.3000001907349|1
2023-07-02 19:49:53|02930|17140|SCOR|75.73M|75730000|0.81|267683|-59.5|40|2023-08-08|15/06/2023||0.0467||91290000|0.81000000238419|1|2023-05-09|15/03/2023|-0.13|0.05|91600000|94200000|0.93159997463226|1
2023-07-02 19:50:00|02931|16683|MTRX|159.31M|159310000|5.89|72076|18.99|40|2023-09-11|15/06/2023||0.06||230130000|5.8899998664856|1|2023-05-08|15/03/2023|-0.47|-0.185|186900000|198890000|5.4499998092651|1
2023-07-02 19:50:08|02932|48365|BHR|288.85M|288850000|4.02|283702|-6.51|36|2023-08-01|15/06/2023||-0.12||182890000|4.0199999809265|1|2023-05-02|15/03/2023|0.05|0.01|215300000|186030000|3.9000000953674|1
2023-07-02 19:50:13|02933|28172|EMWPF|3.79M|3790000|0.2|8137|-91.56|37|2023-07-27|15/06/2023||0.03||223040000|0.20000000298023|1|2023-05-31|15/03/2023||0.8065||279870000|0.20999999344349|1
2023-07-02 19:50:18|02934|1129393|RRBI|353.17M|353170000|49.14|7286|-7.98|21|2023-07-28|15/06/2023||1.32||27750000|49.139999389648|1|2023-04-28|15/03/2023|1.33|1.31|27250000|27360000|45.599998474121|1
2023-07-02 19:50:23|02935|20707|OCN|228.98M|228980000|29.97|40967|9.02|40|2023-08-03|15/06/2023||0.9967||265460000|29.969999313354|1|2023-05-04|15/03/2023|-5.34|-5.19|262000000|254280000|28.360000610352|1
2023-07-02 19:50:28|02936|17201|SMSI|70.66M|70660000|1.11|276710|-53.56|39|2023-07-26|15/06/2023||-0.03||11500000|1.1100000143051|1|2023-05-11|15/03/2023|-0.06|-0.08|10930000|11200000|1.3400000333786|1
2023-07-02 19:50:33|02937|1073373|SURF|52.8M|52800000|0.87|633864|-47.93|27|2023-08-15|15/06/2023||-0.336||0.00|0.86959999799728|1|2023-05-04|15/03/2023|-0.33|-0.35|0.00|0.00|0.5799999833107|1
2023-07-02 19:50:39|02938|17609|ZEUS|545.49M|545490000|49|104388|88.24|40|2023-08-03|15/06/2023||1.15||616800000|49|1|2023-05-04|15/03/2023|1.15|0.66|573080000|596600000|46.779998779297|1
2023-07-02 19:50:44|02939|1046340|HFFG|253.66M|253660000|4.69|50043|-6.39|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
2023-07-02 19:50:50|02940|17507|VRA|197.55M|197550000|6.39|325562|45.89|40|2023-08-30|15/07/2023||0.08||130810000|6.3899998664856|1|2023-06-07|15/04/2023|-0.09|-0.2|94400000|99680000|5.2399997711182|1
2023-07-02 19:50:55|02941|31035|FSBW|229.46M|229460000|30.07|33387|3.55|27|2023-07-27|15/06/2023||1.22||36710000|30.069999694824|1|2023-04-26|15/03/2023|1.04|1.04|35880000|34400000|27.319999694824|1
2023-07-02 19:51:01|02942|16523|LFCR|293.22M|293220000|9.67|645004|-4.45|41|2023-10-03|15/08/2023||-0.115||27260000|9.670000076294|1|2023-08-01|15/05/2023||0.065||38260000|9.670000076294|1
2023-07-02 19:51:07|02943|48416|FRBA|200.72M|200720000|10.38|62082|-26.64|35|2023-10-24|15/09/2023||0.385||34270000|10.380000114441|1|2023-07-26|15/06/2023||0.115||29240000|10.380000114441|1
2023-07-02 19:51:13|02944|993273|GTYH|396.33M|396330000|6.3|1008187|0.16|21|2022-11-10|15/09/2022||-0.07||19320000|6.3000001907349|1|2022-08-12|15/06/2022||-0.07||17230000|6.3000001907349|1
2023-07-02 19:51:19|02945|1089261|MESA|103.58M|103580000|2.55|315931|17.51|30|2023-08-07|15/06/2023||-0.1125||133770000|2.5499999523163|1|2023-05-09|15/03/2023|-0.53|-0.29|121800000|137790000|2.0099999904633|1
2023-07-02 19:51:26|02946|20279|AHT|134.83M|134830000|3.73|761669|-37.63|41|2023-08-01|15/06/2023||-0.92||372070000|3.7300000190735|1|2023-05-01|15/03/2023|-1.88|-1.68|328890000|301630000|3.4000000953674|1
2023-07-02 19:51:32|02947|15508|AVNW|381.78M|381780000|33.37|71593|33|40|2023-08-29|15/06/2023||0.8633||88840000|33.369998931885|1|2023-05-03|15/03/2023|0.75|0.76|83500000|84690000|32.439998626709|1
2023-07-02 19:51:38|02948|20460|PKE|279.9M|279900000|13.8|85096|13.05|39|2023-07-13|15/05/2023|||||13.800000190735|1|2023-05-11|15/02/2023|0.23||13500000||12.539999961853|1
2023-07-02 19:51:44|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|-62.68|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
2023-07-02 19:51:50|02950|16577|MCBC|318.23M|318230000|9.28|45956|5.57|38|2023-07-27|15/06/2023||0.325||27490000|9.2799997329712|1|2023-04-27|15/03/2023|0.35|0.33|27140000|27270000|9.329999923706|1
2023-07-02 19:51:56|02951|29685|TK|576.65M|576650000|6.04|751930|112.68|40|2023-08-03|15/06/2023|||||6.039999961853|1|2023-05-11|15/03/2023|||||5.4299998283386|1
2023-07-02 19:52:02|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
2023-07-02 19:52:08|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
2023-07-02 19:52:13|02954|24401|VHC|33.21M|33210000|0.465|1272817|-60.59|31|2023-08-08|15/06/2023|||||0.46500000357628|1|2023-05-12|15/03/2023|-0.06||2000||0.43549999594688|1
2023-07-02 19:52:20|02955|16946|POWL|718.64M|718640000|60.59|82611|159.37|40|2023-08-08|15/06/2023||0.325||154450000|60.590000152588|1|2023-05-02|15/03/2023|0.7|0.21|171000000|147030000|40.229999542236|1
2023-07-02 19:52:25|02956|1073036|FIXX|51.15M|51150000|0.885|108526|-51.64|26|2023-08-14|15/06/2023||-0.4857||1030000|0.88499999046326|1|2023-05-11|15/03/2023|-0.5|-0.52|800000|867000|0.98009997606277|1
2023-07-02 19:52:30|02957|20915|BRT|361.27M|361270000|19.8|71246|-10|28|2023-08-08|15/06/2023||0.57||23180000|19.799999237061|1|2023-05-08|15/03/2023|-0.21|-0.23|22940000|22990000|17.420000076294|1
2023-07-02 19:52:35|02958|1129485|PSTL|353.75M|353750000|14.71|148288|-2.9|20|2023-08-16|15/06/2023||0.0189||14660000|14.710000038147|1|2023-05-02|15/03/2023|0.00|0.0004|15150000|14430000|15.340000152588|1
2023-07-02 19:52:41|02959|949628|XBIT|180.81M|180810000|5.94|92633|5.32|33|2023-08-11|15/06/2023|||||5.9400000572205|1|2023-05-10|15/03/2023|-0.13||||3.2799999713898|1
2023-07-02 19:52:47|02960|16973|EYPT|298.43M|298430000|8.7|924117|12.26|39|2023-11-01|15/09/2023||-0.7114||280000|8.6999998092651|1|2023-08-02|15/06/2023||-0.66||4860000|8.6999998092651|1
2023-07-02 19:52:52|02961|1163124|NKTX|107.17M|107170000|2.19|398797|-83.38|16|2023-08-10|15/06/2023||-0.644||0.00|2.1900000572205|1|2023-05-11|15/03/2023|-0.63|-0.67|0.00||4.6799998283386|1
2023-07-02 19:52:56|02962|1163026|AKUS|491.02M|491020000|13.29|671642|327.33|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
2023-07-02 19:53:02|02963|15905|DGICA|469.97M|469970000|14.43|34297|-15.71|41|2023-11-01|15/09/2023||||221670000|14.430000305176|1|2023-07-31|15/06/2023||0.2121||236940000|14.430000305176|1
2023-07-02 19:53:07|02964|31073|CRDF|65.68M|65680000|1.47|155141|-36.91|39|2023-08-03|15/06/2023||-0.2608||55600|1.4700000286102|1|2023-05-04|15/03/2023|-0.25|-0.226|83000|65600|1.8600000143051|1
2023-07-02 19:53:12|02965|992681|CTXR|190.63M|190630000|1.2|1886921|34.21|26|2023-08-10|15/06/2023||-0.0533||0.00|1.2000000476837|1|2023-05-12|15/03/2023|-0.07|-0.04|0.00|0.00|1.3200000524521|1
2023-07-02 19:53:18|02966|16622|MHLD|213.7M|213700000|2.1|297541|5|40|2023-08-09|15/06/2023|||||2.0999999046326|1|2023-05-09|15/03/2023|-0.11||8940000||2.2400000095367|1
2023-07-02 19:53:22|02967|1034513|||||||26|2023-09-07|15/07/2023||0.1628||114480000|8.0299997329712|1|2023-06-08|15/04/2023|0.09|0.1|107800000|104760000|7.1999998092651|1
2023-07-02 19:53:29|02968|16780|NWPX|302.37M|302370000|30.24|55799|1.2|40|2023-08-07|15/06/2023||0.89||117800000|30.239999771118|1|2023-05-03|15/03/2023|0.23|0.58|99100000|98930000|27.809999465942|1
2023-07-02 19:53:35|02969|1052355|FDBC|275.27M|275270000|48.59|17464|21.87|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
2023-07-02 19:53:52|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
2023-07-02 19:54:00|02971|50995|DRIO|107.41M|107410000|4.01|128986|-32.38|32|2023-08-14|15/06/2023||-0.46||7170000|4.0100002288818|1|2023-05-11|15/03/2023|-0.45|-0.53|7070000|6890000|3.7000000476837|1
2023-07-02 19:54:05|02972|15683|CECO|462.13M|462130000|13.36|337674|121.19|39|2023-08-09|15/06/2023||0.142||118050000|13.359999656677|1|2023-05-09|15/03/2023|0.1|0.1|112560000|103830000|12.109999656677|1
2023-07-02 19:54:12|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
2023-07-02 19:54:18|02974|16744|NNBR|109.11M|109110000|2.39|343423|-1.24|38|2023-08-10|15/06/2023||-0.06||133100000|2.3900001049042|1|2023-05-04|15/03/2023|-0.12|-0.0667|127090000|131030000|1.039999961853|1
2023-07-02 19:54:23|02975|1166560|ONCR|1.06M|1060000|0.04|4719995|-96.9|16|2023-11-01|15/09/2023||-0.54||0.00|0.03999999910593|1|2023-08-03|15/06/2023||-0.61||0.00|0.03999999910593|1
2023-07-02 19:54:29|02976|20960|FF|387.3M|387300000|8.85|219636|20.24|40|2023-08-11|15/06/2023|||||8.8500003814697|1|2023-05-09|15/03/2023|0.48||74200000||7.7399997711182|1
2023-07-02 19:54:33|02977|1076698|USX|322.82M|322820000|6.14|609849|122.46|29|2023-11-02|15/09/2023||-0.1254||528640000|6.1399998664856|1|2023-08-03|15/06/2023||-0.2072||523000000|6.1399998664856|1
2023-07-02 19:54:39|02978|15889|DAKT|290.98M|290980000|6.4|358065|119.93|40|2023-08-30|15/07/2023||0.02||185670000|6.4000000953674|1|2023-07-03|15/04/2023||0.11||178420000|6.4000000953674|1
2023-07-02 19:54:45|02979|100200|EIGR|31.18M|31180000|0.704|477426|-89|37|2023-08-10|15/06/2023||-0.4134||4570000|0.7039999961853|1|2023-05-11|15/03/2023|-0.52|-0.42|4120000|4510000|1.1599999666214|1
2023-07-02 19:54:51|02980|16495|LCUT|122.57M|122570000|5.65|109615|-49.51|40|2023-08-10|15/06/2023||-0.2567||140350000|5.6500000953674|1|2023-05-10|15/03/2023|-0.12|-0.18|145400000|162080000|5.210000038147|1
2023-07-02 19:54:56|02981|1080088|AVRO|41.9M|41900000|0.95|2285013|3.26|26|2023-08-10|15/06/2023||-0.5571||0.00|0.950100004673|1|2023-05-11|15/03/2023|-0.57|-0.55|0.00||0.67199999094009|1
2023-07-02 19:55:01|02982|1096079|CBNK|254.04M|254040000|18.1|19952|-17.58|27|2023-10-24|15/09/2023||0.548||42600000|18.10000038147|1|2023-07-27|15/06/2023||0.544||41830000|18.10000038147|1
2023-07-02 19:55:06|02983|1153038|HBT|590.83M|590830000|18.44|51968|2.73|21|2023-10-23|15/09/2023||0.588||58760000|18.440000534058|1|2023-07-24|15/06/2023||0.598||59270000|18.440000534058|1
2023-07-02 19:55:12|02984|1152989|FREQ|12.37M|12370000|0.346|164460|-76.3|21|2023-08-09|15/06/2023||-0.335||0.00|0.3459999859333|1|2023-05-12|15/03/2023|-0.55|-0.42|0.00||0.37329998612404|1
2023-07-02 19:55:17|02985|16192|GLRE|371.49M|371490000|10.535|102679|34.72|40|2023-08-01|15/06/2023||0.65|||10.534999847412|1|2023-05-09|15/03/2023|0.17|0.0044|186460000||10.180000305176|1
2023-07-02 19:55:23|02986|16923|PLPC|772.41M|772410000|156.1|17156|153.53|28|2023-08-04|15/06/2023|||||156.10000610352|1|2023-05-03|15/03/2023|4.28||181800000||129.39999389648|1
2023-07-02 19:55:28|02987|998045|NODK|312.26M|312260000|14.85|11233|-13.36|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
2023-07-02 19:55:32|02988|1169488|AFCG|254.68M|254680000|12.45|173520|-20.8|12|2023-08-03|15/06/2023||0.5567||18400000|12.449999809265|1|2023-05-10|15/03/2023|0.57|0.578|17670000|18840000|10.779999732971|1
2023-07-02 19:55:38|02989|16914|PKOH|228.89M|228890000|19|63470|22.66|39|2023-08-08|15/06/2023||0.8||414650000|19|1|2023-05-03|15/03/2023|0.72|0.535|423500000|395750000|13|1
2023-07-02 19:55:44|02990|940832|ADVM|159.91M|159910000|1.59|400902|34.75|33|2023-08-10|15/06/2023||-0.3288||0.00|1.5900000333786|1|2023-05-11|15/03/2023|-0.29|-0.31|0.00||0.84899997711182|1
2023-07-02 19:55:50|02991|1121798|ASLE|752.95M|752950000|14.7|310376|1.45|18|2023-08-04|15/06/2023||0.1325||89930000|14.699999809265|1|2023-05-09|15/03/2023|0.07|0.17|78300000|85900000|16.260000228882|1
2023-07-02 19:55:56|02992|20884|MG|233.93M|233930000|7.72|150241|24.72|42|2023-08-07|15/06/2023||0.1967||189540000|7.7199997901917|1|2023-05-03|15/03/2023|-0.12|-0.05|168020000|170610000|8.0299997329712|1
2023-07-02 19:56:01|02993|41341|TNXP|16.34M|16340000|1.58|257845|-84.3|35|2023-08-14|15/06/2023||-0.525||0.00|1.5800000429153|1|2023-05-08|15/03/2023|-3.25|-0.525|0.00|0.00|0.061192965779468|52.6
2023-07-02 19:56:05|02994|1121155|TCRR|58.11M|58110000|1.48|362442|-48.79|24|2023-08-09|15/06/2023||-0.6167||0.00|1.4800000190735|1|2023-05-11|15/03/2023|-1.03|-0.77|0.00||1.9800000190735|1
2023-07-02 19:56:12|02995|17495|VLGEA|339.04M|339040000|22.82|21610|-0.31|31|2023-06-06|15/04/2023|||||20.709999084473|1|2023-03-07|15/01/2023|0.65||563900000||22.680000305176|1
2023-07-02 19:56:19|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
2023-07-02 19:56:24|02997|52760|||||||37|2023-08-10|15/06/2023|||||1.75|1|2023-05-10|15/03/2023|-0.13||317900000||2.6400001049042|1
2023-07-02 19:56:30|02998|16106|FLXS|98.44M|98440000|19.11|5588|6.28|35|2023-08-21|15/06/2023||0.35||103350000|19.110000610352|1|2023-05-01|15/03/2023|0.28|0.22|99100000|97720000|17.299999237061|1
2023-07-02 19:56:36|02999|31034|FRGI|206.95M|206950000|7.94|74393|11.52|40|2023-08-09|15/06/2023||0.08||104460000|7.9400000572205|1|2023-05-10|15/03/2023|0.02|0.26|103400000|103260000|7.1500000953674|1
2023-07-02 19:56:41|03000|976457|SCWX|622.01M|622010000|7.23|93588|-33.85|29|2023-08-31|15/07/2023||-0.0992||95780000|7.2300000190735|1|2023-06-08|15/04/2023|-0.2|-0.1512|94400000|97620000|8.0100002288818|1
2023-07-02 19:56:47|03001|20546|ODC|421.75M|421750000|58.99|42003|90.72|40|2023-06-08|15/04/2023|1.94||105430||39.270000457764|1|2023-03-09|15/01/2023|0.56||101600000||38.110000610352|1
2023-07-02 19:56:54|03002|40992|HMTV|289.92M|289920000|7.15|256220|-7.14|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
2023-07-02 19:56:58|03003|1169484|SNSE|30.28M|30280000|1.14|75297|-48.65|15|2023-08-02|15/06/2023||-0.3361||0.00|1.1399999856949|1|2023-05-09|15/03/2023|-0.33|-0.3558||0.00|1.5800000429153|1
2023-07-02 19:57:04|03004|1163254|PSTX|152.72M|152720000|1.76|878653|-29.6|19|2023-08-10|15/06/2023||-0.5327||11960000|1.7599999904633|1|2023-05-09|15/03/2023|-0.45|-0.61|10340000|1570000|3.3800001144409|1
2023-07-02 19:57:09|03005|1153684|ETNB|1.38B|1380000000|18.95|1491095|484.88|21|2023-08-10|15/06/2023||-0.4386||375000|18.950000762939|1|2023-05-04|15/03/2023|-0.54|-0.5217|0.00|0.00|16.450000762939|1
2023-07-02 19:57:14|03006|17502|VOXX|287.76M|287760000|12.48|108820|34.92|42|2023-10-10|15/08/2023||-0.14||122350000|12.479999542236|1|2023-07-10|15/05/2023||-0.04||125380000|12.479999542236|1
2023-07-02 19:57:19|03007|1156575|BDTX|260.14M|260140000|5.05|3712036|92.75|20|2023-08-09|15/06/2023||-0.505||0.00|5.0500001907349|1|2023-05-09|15/03/2023|-0.57|-0.6075|0.00|0.00|1.9199999570847|1
2023-07-02 19:57:25|03008|1163279|TIG|315.63M|315630000|6.16|354444|-3.45|15|2023-08-31|15/06/2023||0.11|||6.1599998474121|1|2023-05-10|15/03/2023||0.115||656150000|6.1599998474121|1
2023-07-02 19:57:31|03009|16702|NATR|259.97M|259970000|13.65|30363|25.81|40|2023-08-08|15/06/2023||0.03||103880000|13.64999961853|1|2023-05-09|15/03/2023|0.23|-0.01|108600000|99400000|10.720000267029|1
2023-07-02 19:57:36|03010|1167743|SPRY|634.99M|634990000|6.7|1675765|62.62|15|2023-08-11|15/06/2023||-0.1658||0.00|6.6999998092651|1|2023-05-15|15/03/2023|-0.16|-0.1567|20000|0.00|8.039999961853|1
2023-07-02 19:57:41|03011|1163753|PBFS|225.32M|225320000|8.95|15439|-8.58|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
2023-07-02 19:57:46|03012|1061143|ACET|104.39M|104390000|2.43|710557|-83.45|27|2023-08-10|15/06/2023||-0.4525||5600000|2.4300000667572|1|2023-05-09|15/03/2023|-0.72|-0.5763|0.00|0.00|6.6599998474121|1
2023-07-02 19:57:53|03013|21030|IVCRQ|493.82K|493820|0.013|431897|-98.95|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
2023-07-02 19:57:59|03014|102927|IMUX|111.45M|111450000|2.51|1359540|-27.67|36|2023-08-09|15/06/2023||-0.535||0.00|2.5099999904633|1|2023-05-11|15/03/2023|-0.58|-0.51|0.00||1.789999961853|1
2023-07-02 19:58:03|03015|30798|IBIO|10.25M|10250000|0.61|530053|-90.62|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
2023-07-02 19:58:08|03016|1131052|FOA|441.11M|441110000|1.91|630306|11.7|15|2023-08-09|15/06/2023||0.01||142000000|1.9099999666214|1|2023-05-08|15/03/2023|-0.08|0.0033|141000000|167070000|1.5800000429153|1
2023-07-02 19:58:13|03017|20854|CRDa|507.4M|507400000|11.09|108038|46.31|40|2023-08-07|15/06/2023||0.2133||318450000|11.090000152588|1|2023-05-03|15/03/2023|0.28|0.1667|312990000|299100000|9.0299997329712|1
2023-07-02 19:58:18|03018|1129438|MEC|255.03M|255030000|12.46|152269|57.12|22|2023-08-08|15/06/2023||0.1892||145370000|12.460000038147|1|2023-05-02|15/03/2023|0.12|0.21|142600000|140100000|11.989999771118|1
2023-07-02 19:58:25|03019|16229|ONCT|20.26M|20260000|0.345|519458|-66.83|40|2023-08-10|15/06/2023||-0.1674||170830|0.34499999880791|1|2023-05-04|15/03/2023|-0.2|-0.1987|203000|166670|0.32780000567436|1
2023-07-02 19:58:32|03020|15609|BSET|132.92M|132920000|15.04|27257|-20.13|36|2023-09-28|15/08/2023||0.36||109400000|15.039999961853|1|2023-06-29|15/05/2023|0.24|0.06|100500000|102890000|15.170000076294|1
2023-07-02 19:58:37|03021|1072329|LAZY|160.03M|160030000|11.56|97583|-0.26|26|2023-08-03|15/06/2023||0.1467||319380000|11.560000419617|1|2023-04-27|15/03/2023|-0.17|0.15|295700000|296750000|12.449999809265|1
2023-07-02 19:58:43|03022|1043280|MBIO|50.47M|50470000|6.21|74553|-29.77|25|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
2023-07-02 19:58:49|03023|16478|KVHI|178.27M|178270000|9.14|95300|7.03|41|2023-11-01|15/09/2023||0.1||38950000|9.1400003433228|1|2023-08-04|15/06/2023||0.06||37910000|9.1400003433228|1
2023-07-02 19:58:55|03024|16124|FRBK|57.48M|57480000|0.9|1273529|-77.1|34|2023-07-31|15/06/2023||-0.07||27430000|0.89999997615814|1|2023-05-01|15/03/2023|-0.15|0.13|53430000|48100000|1.2300000190735|1
2023-07-02 19:59:00|03025|1097779|LEGH|565.33M|565330000|23.19|39067|73.32|24|2023-08-17|15/06/2023||0.63||55850000|23.190000534058|1|2023-05-10|15/03/2023|0.65|0.6467|52860000|62830000|22.739999771118|1
2023-07-02 19:59:04|03026|1174322|AOMR|205.01M|205010000|8.24|92439|-38.55|13|2023-08-09|15/06/2023||0.147||10190000|8.2399997711182|1|2023-05-04|15/03/2023|-0.37|0.2038|951000|6150000|7.2300000190735|1
2023-07-02 19:59:09|03027|20673|BH|451.66M|451660000|197.14|2866|58.82|30|2023-08-04|15/06/2023|||||197.13999938965|1|2023-05-05|15/03/2023|||||184.19000244141|1
2023-07-02 19:59:15|03028|1137408|BCEL|38.37M|38370000|0.98|114910|-45.25|21|2023-08-16|15/06/2023||-0.6028||0.00|0.98000001907349|1|2023-05-10|15/03/2023|-0.54|-0.57|0.00||1.1000000238419|1
2023-07-02 19:59:20|03029|1163487|INZY|245.28M|245280000|5.57|656711|20.3|16|2023-09-07|15/06/2023||-0.4414||0.00|5.5700001716614|1|2023-05-09|15/03/2023|-0.4|-0.4457|0.00|0.00|5.9800000190735|1
2023-07-02 19:59:24|03030|1072283|HOFV|59.12M|59120000|10.45|21498|-17.04|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|0.0078338279686389|2022-12-27
2023-07-02 19:59:30|03031|17310|TAST|257.42M|257420000|5.04|765078|140|40|2023-08-10|15/06/2023||0.0433||462690000|5.039999961853|1|2023-05-11|15/03/2023|0.00|-0.26|445200000|421080000|4.3600001335144|1
2023-07-02 19:59:35|03032|1061145|SLDB|102.71M|102710000|5.24|29179|-39.35|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
2023-07-02 19:59:41|03033|1168308|MILE|136.94M|136940000|1.05|950297|13.98|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
2023-07-02 19:59:47|03034|1086972|RVI|63.35M|63350000|3|403523.16|0|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2023-07-02 19:59:52|03035|1008760|EEX|257.77M|257770000|4.1|91039|6.77|28|2023-11-02|15/09/2023||-0.16||79400000|4.0999999046326|1|2023-08-03|15/06/2023||-0.06||87400000|4.0999999046326|1
2023-07-02 19:59:58|03036|41224|NGVC|278.72M|278720000|12.26|42813|-24.6|40|2023-08-03|15/06/2023||0.1473||272000000|12.260000228882|1|2023-05-04|15/03/2023|0.26|0.22|283200000|274000000|10.5|1
2023-07-02 20:00:04|03037|989653|FLNT|50.76M|50760000|0.626|142463|-45.53|28|2023-08-08|15/06/2023||0.01||86950000|0.62639999389648|1|2023-05-15|15/03/2023|-0.03|0.01|77300000|80570000|0.76740002632141|1
2023-07-02 20:00:16|03038|21142|SRT|117.75M|117750000|2.92|29059|3.91|40|2023-08-07|15/06/2023||0.075||87790000|2.920000076294|1|2023-05-11|15/03/2023|0.08|0.065|92090000|89230000|3.039999961853|1
2023-07-02 20:00:23|03039|40101|UIHC|193.06M|193060000|4.46|651033|205.48|39|2023-08-02|15/06/2023||-0.2||254400000|4.460000038147|1|2023-05-15|15/03/2023|0.71|-0.25|104050000|234970000|4.2199997901917|1
2023-07-02 20:00:29|03040|1156304|VEL|375.91M|375910000|11.53|18678|1.95|20|2023-11-02|15/09/2023||0.3275||34400000|11.529999732971|1|2023-08-03|15/06/2023||0.3206||32500000|11.529999732971|1
2023-07-02 20:00:34|03041|961750|AC|774.79M|774790000|35.4|15877|-3.38|26|2023-05-10|15/03/2023|0.81||2470000||36.849998474121|1|2023-02-08|15/12/2022|0.62||7540000||37|1
2023-07-02 20:00:41|03042|1169946|TLIS|12.9M|12900000|0.48|121183|-42.51|15|2023-08-08|15/06/2023||-0.6386||102500|0.47999998927116|1|2023-05-11|15/03/2023|-0.6915|-0.73|1200000|230000|0.53890001773834|1
2023-07-02 20:00:46|03043|1082076|LSEA|367.84M|367840000|9.34|94761|33.62|17|2023-08-04|15/06/2023||0.1333||250110000|9.3400001525879|1|2023-05-03|15/03/2023|0.18|0.14|241700000|190360000|6.1399998664856|1
2023-07-02 20:00:52|03044|958191|STON|419.20M|419200000|3.53|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
2023-07-02 20:00:57|03045|1167742|SGTX|56.32M|56320000|22.51|95648|126.34|17|2023-08-08|15/06/2023||-0.2312||3100000|22.510000228882|1|2023-05-09|15/03/2023|-0.23|-0.2281|4860000|3100000|0.0034990112674278|2023-05-23
2023-07-02 20:01:03|03046|17355|TISI|36.2M|36200000|8.3|104877|16|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
2023-07-02 20:01:09|03047|20885|NL|269.95M|269950000|5.53|20830|-39.76|39|2023-08-09|15/06/2023||0.04|||5.5300002098083|1|2023-05-04|15/03/2023|-0.14||41200000||6.25|1
2023-07-02 20:01:20|03048|16857|HPK|1.23B|1230000000|10.88|334798|-57.01|19|2023-08-07|15/06/2023||0.62||266620000|10.880000114441|1|2023-05-10|15/03/2023|0.39|0.8|223790000|261950000|16.809999465942|1
2023-07-02 20:01:25|03049|29712|VHI|363.39M|363390000|12.85|15181|-71.67|39|2023-08-10|15/06/2023||0.21|||12.85000038147|1|2023-05-04|15/03/2023|-0.17|-0.14|492700000||15.170000076294|1
2023-07-02 20:01:30|03050|1166745|SPRB|85.45M|85450000|2.15|160587|26.47|15|2023-08-09|15/06/2023||-0.3991||750000|2.1500000953674|1|2023-05-15|15/03/2023|-0.4|-0.2207|1980000|1980000|2.2300000190735|1
2023-07-02 20:02:35|03051|1169333|HMPT|321.44M|321440000|2.32|183512|-39.74|6|2023-11-02|15/09/2023||-0.0363||38640000|2.3199999332428|1|2023-08-09|15/06/2023||-0.0714||36250000|2.3199999332428|1
2023-07-02 20:02:41|03052|24437|CIX|268.3M|268300000|21.8|9193|-5.91|39|2023-08-08|15/06/2023|||||21.799999237061|1|2023-05-02|15/03/2023|0.49||41150000||18.690000534058|1
2023-07-02 20:02:45|03053|348|ADSGn|28.65B|28650000000|177.78|465435|6.05|40|2023-08-03|15/06/2023||-1.37||5040000000|177.7799987793|1|2023-05-05|15/03/2023|-0.18|-0.4973|5270000000|5020000000|156.41999816895|1
2023-07-02 20:02:51|03054|347|ALVG|255.05M|255050000|213.2|892764|17.14|41|2023-08-10|15/06/2023||5.88||37890000000|213.19999694824|1|2023-05-12|15/03/2023|5.43|5.89|46000000000|45760000000|211.60000610352|1
2023-07-02 20:02:56|03055|345|BASFn|39.75B|39750000000|44.47|2633367|7.75|40|2023-10-31|15/09/2023||0.9138||20620000000|44.470001220703|1|2023-07-28|15/06/2023||1.03||19820000000|44.470001220703|1
2023-07-02 20:03:00|03056|346|BAYGn|49.78B|49780000000|50.67|2117165|-11.65|40|2023-08-08|15/06/2023||1.57||12590000000|50.669998168945|1|2023-05-11|15/03/2023|2.95|2.74|14390000000|14570000000|58.290000915527|1
2023-07-02 20:03:07|03057|6283|BEIG|27.5B|27500000000|121.25|266048|23.35|41|2023-10-25|15/09/2023||||2360000000|121.25|1|2023-08-03|15/06/2023||||2380000000|121.25|1
2023-07-02 20:03:12|03058|652|BMWG|71.64B|71640000000|112.52|1067109|52.55|41|2023-11-03|15/09/2023||3.36||36660000000|112.51999664307|1|2023-08-03|15/06/2023||4.33||36940000000|112.51999664307|1
2023-07-02 20:03:18|03059|14145|BNRGn|11B|11000000000|71.4|460881|15.27|40|2023-08-09|15/06/2023||1.49||4860000000|71.400001525879|1|2023-05-10|15/03/2023|1.4|1.39|4530000000|4700000000|74.900001525879|1
2023-07-02 20:03:23|03060|353|CONG|13.82B|13820000000|69.1|385126|4.1|40|2023-08-09|15/06/2023||1.89||10440000000|69.099998474121|1|2023-05-10|15/03/2023|1.91|1.14|10280000000|10050000000|63.959999084473|1
2023-07-02 20:03:29|03061|958839|1COV|9.04B|9040000000|47.58|1333211|46.26|32|2023-10-27|15/09/2023||0.6395||4590000000|47.580001831055|1|2023-08-01|15/06/2023||0.3726||4200000000|47.580001831055|1
2023-07-02 20:03:34|03062|355|MBGn|78.81B|78810000000|73.67|2723019|33.95|33|2023-10-26|15/09/2023||3.05||38220000000|73.669998168945|1|2023-07-27|15/06/2023||3.2||39200000000|73.669998168945|1
2023-07-02 20:03:39|03063|1014089|DHER|10.46B|10460000000|40.41|581319|5.76|26|2023-08-30|15/06/2023|||||40.404998779297|1|2023-04-27|15/03/2023|||2490000000|2570000000|32.825000762939|1
2023-07-02 20:03:45|03064|352|DBKGn|19.57B|19570000000|9.618|9622771|19.43|41|2023-10-25|15/09/2023||0.5604||7040000000|9.6180000305176|1|2023-07-26|15/06/2023||0.5842||7170000000|9.6180000305176|1
2023-07-02 20:03:50|03065|359|DB1Gn|31.07B|31070000000|169.1|390134|9.49|30|2023-10-18|15/09/2023||2.36||1180000000|169.10000610352|1|2023-07-25|15/06/2023||2.43||1170000000|169.10000610352|1
2023-07-02 20:03:56|03066|354|DPWGn|53.62B|53620000000|44.73|2136441|24.77|40|2023-08-01|15/06/2023||0.7938||21740000000|44.729999542236|1|2023-05-02|15/03/2023|0.75|0.7215|20920000000|20550000000|43.520000457764|1
2023-07-02 20:04:01|03067|656|DTEGn|99.33B|99330000000|19.976|8251620|3.96|30|2023-08-10|15/06/2023||0.3836||27480000000|19.975999832153|1|2023-05-11|15/03/2023|0.39|0.3738|27840000000|27800000000|21.25|1
2023-07-02 20:04:06|03068|9251|EONGn|30.49B|30490000000|11.68|5238705|42.4|40|2023-08-09|15/06/2023||0.2671||23720000000|11.680000305176|1|2023-05-10|15/03/2023|0.4|0.2855|33540000000||12.289999961853|1
2023-07-02 20:04:11|03069|653|FMEG|12.84B|12840000000|43.77|519905|-8.01|41|2023-11-02|15/09/2023||0.5757||4890000000|43.770000457764|1|2023-08-02|15/06/2023||0.4885||4780000000|43.770000457764|1
2023-07-02 20:04:17|03070|6284|FREG|14.29B|14290000000|25.37|1317362|-12.94|41|2023-11-02|15/09/2023||0.6347||10330000000|25.370000839233|1|2023-08-02|15/06/2023||0.618||10240000000|25.370000839233|1
2023-07-02 20:04:23|03071|6334|HEIG|14B|14000000000|75.2|428159|63.91|41|2023-11-03|15/09/2023||3.32||5800000000|75.199996948242|1|2023-07-27|15/06/2023||3.18||5810000000|75.199996948242|1
2023-07-02 20:04:29|03072|1054774|HFGG|3.88B|3880000000|22.6|794197|-28.37|27|2023-10-26|15/09/2023||0.14||1920000000|22.60000038147|1|2023-08-10|15/06/2023||0.4||1980000000|22.60000038147|1
2023-07-02 20:04:34|03073|357|HNKG_p|28.67B|28670000000|73.26|486445|23.37|40|2023-08-10|15/06/2023||0.992||5400000000|73.26000213623|1|2023-05-04|15/03/2023|1|0.992|5610000000|5470000000|74.059997558594|1
2023-07-02 20:04:40|03074|659|IFXGn|49.22B|49220000000|37.785|3673110|69.52|40|2023-08-03|15/06/2023||0.6125||4030000000|37.784999847412|1|2023-05-04|15/03/2023|0.69|0.6259|4120000000|4030000000|33.354999542236|1
2023-07-02 20:04:44|03075|1097708|LIN|171.01B|171010000000|349.5|38524|28.68|29|2023-10-26|15/09/2023||3.23||8240000000|349.5|1|2023-07-28|15/06/2023||3.18||7960000000|349.5|1
2023-07-02 20:04:49|03076|658|MRCG|65.89B|65890000000|151.55|347033|-8.54|40|2023-08-03|15/06/2023||2.46||5580000000|151.55000305176|1|2023-05-11|15/03/2023|2.36|2.3|5290000000|5300000000|161.25|1
2023-07-02 20:04:55|03077|6321|MTXGn|12.78B|12780000000|237.4|135647|33.9|41|2023-10-25|15/09/2023||2.6||1600000000|237.39999389648|1|2023-07-26|15/06/2023||2.51||1530000000|237.39999389648|1
2023-07-02 20:05:02|03078|662|MUVGn|47.29B|47290000000|343.6|306248|50.64|40|2023-08-10|15/06/2023||7.8||14630000000|343.60000610352|1|2023-05-17|15/03/2023|9.29|9.48|18230000000|15290000000|322.60000610352|1
2023-07-02 20:05:07|03079|356|PSHG_p|103.63B|103630000000|55.16|852019|-12.36|39|2023-08-08|15/06/2023||4.6|||55.159999847412|1|2023-05-15|15/03/2023|3.87|3.87|1360000000||52.439998626709|1
2023-07-02 20:05:13|03080|958793|PUMG|8.25B|8250000000|55.12|468417|-11.52|33|2023-10-24|15/09/2023||0.9888||2370000000|55.119998931885|1|2023-07-26|15/06/2023||0.3778||2050000000|55.119998931885|1
2023-07-02 20:05:19|03081|6336|QIA|9.41B|9410000000|41.14|536164|-9.5|41|2023-11-01|15/09/2023||0.4926||479660000|41.139999389648|1|2023-08-01|15/06/2023||0.4592||450220000|41.139999389648|1
2023-07-02 20:05:24|03082|6306|RWEG|29.66B|29660000000|39.87|1609038|7.99|40|2023-08-10|15/06/2023||1.12||7910000000|39.869998931885|1|2023-05-11|15/03/2023|2.25|0.99|9410000000|7620000000|41.810001373291|1
2023-07-02 20:05:29|03083|663|SAPG|146.05B|146050000000|125.14|1683889|44.34|39|2023-10-19|15/09/2023||1.36||7850000000|125.13999938965|1|2023-07-20|15/06/2023||1.16||7590000000|125.13999938965|1
2023-07-02 20:05:35|03084|19900|SATG_p|19.67B|19670000000|317.1|109487|-7.6|41|2023-10-19|15/09/2023||1.88||948070000|317.10000610352|1|2023-07-21|15/06/2023||1.6||889430000|317.10000610352|1
2023-07-02 20:05:40|03085|350|SIEGn|120.89B|120890000000|152.54|1320717|58.9|40|2023-08-10|15/06/2023||2.41||19500000000|152.53999328613|1|2023-05-17|15/03/2023|4.35|2.13|19420000000|18710000000|149.60000610352|1
2023-07-02 20:05:44|03086|1166602|ENR1n|12.82B|12820000000|16.18|3284259|13.78|17|2023-08-07|15/06/2023||-0.3024||7610000000|16.180000305176|1|2023-05-14|15/03/2023|-0.25|0.0501|8030000000|7380000000|22.379999160767|1
2023-07-02 20:05:50|03087|1072226|SHLG|58.05B|58050000000|51.86|795531|7.75|27|2023-08-02|15/06/2023||0.5349||5180000000|51.860000610352|1|2023-05-10|15/03/2023|0.09|0.4267|5350000000|5240000000|56.520000457764|1
2023-07-02 20:05:56|03088|6328|SY1G|13.42B|13420000000|96.02|366237|-9.12|41|2023-10-25|15/09/2023||0.92||1260000000|96.019996643066|1|2023-08-02|15/06/2023||0.76||1180000000|96.019996643066|1
2023-07-02 20:06:01|03089|22402|VOWG_p|70.47B|70470000000|122.94|1069473|-3.56|41|2023-10-26|15/09/2023||7.81||71950000000|122.94000244141|1|2023-07-27|15/06/2023||8.12||77500000000|122.94000244141|1
2023-07-02 20:06:06|03090|49817|VNAn|14.58B|14580000000|17.89|3960123|-39.4|40|2023-11-03|15/09/2023||0.5337||824930000|17.895000457764|1|2023-08-04|15/06/2023||0.4712||822130000|17.895000457764|1
2023-07-02 20:06:11|03091|942333|ZALG|6.83B|6830000000|26.36|938106|0.8|36|2023-11-02|15/09/2023||-0.025||2420000000|26.360000610352|1|2023-08-03|15/06/2023||0.22||2620000000|26.360000610352|1
2023-07-02 20:06:17|03092|19756|UUUG|82.41M|82410000|2.3|166068|1.77|29|2023-08-14|15/06/2023|||||2.2999999523163|1|2023-05-10|15/03/2023|0.04||13690000||5.460000038147|1
2023-07-02 20:06:23|03093|6325|ARLG|2.02B|2020000000|33.7|15920|17.75|40|2023-08-10|15/06/2023|||||33.700000762939|1|2023-05-11|15/03/2023|0.85||293000000|289000000|33.049999237061|1
2023-07-02 20:06:28|03094|1174918|YOUG|4.60B|4600000000|4.78|71971|-34.07|14|2023-10-10|15/08/2023||-0.37||456390000|4.7839999198914|1|2023-07-06|15/05/2023||||514110000|4.7839999198914|1
2023-07-02 20:06:35|03095|962888|A4Y|60.98M|60980000|1.88|4975|-49.73|27|2023-08-31|15/06/2023|||||1.8799999952316|1|2023-05-31|15/03/2023|||20830000|20800000|1.2999999523163|1
2023-07-02 20:06:41|03096|19760|APME|48.21M|48210000|2.38|3022|-9.51|31|2023-08-18|15/06/2023|||||2.3800001144409|1|2023-05-26|15/03/2023|||5100000|5100000|2.2000000476837|1
2023-07-02 20:06:48|03097|49818|ADLG|910.35M|910350000|8.32|13084|19.54|29|2023-08-29|15/06/2023|||||8.3199996948242|1|2023-05-25|15/03/2023|||||8.3000001907349|1
2023-07-02 20:06:53|03098|962340|ADJ|83.77M|83770000|0.55|757411|-86.13|30|2023-08-29|15/06/2023||0.666||71240000|0.55250000953674|1|2023-05-25|15/03/2023||0.5497||73930000|0.48120000958443|1
2023-07-02 20:06:59|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
2023-07-02 20:07:05|03100|953064|LNSX|232.91M|232910000|11.3|602|-19.86|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2023-07-02 20:07:11|03101|19200|AOXG|893.24M|893240000|5.01|5109|-32.92|40|2023-08-08|15/06/2023|||||5.0100002288818|1|2023-05-02|15/03/2023|-0.04||59100000||5.9299998283386|1
2023-07-02 20:07:19|03102|1056289|ACT1|195.62M|195620000|18.3|3683|-2.53|26|2023-08-03|15/06/2023||||152200000|19.299999237061|1|2023-05-04|15/03/2023|0.76|0.62|150200000|150400000|19.10000038147|1
2023-07-02 20:07:24|03103|19201|AMDG|639.28M|639280000|111.8|3983|-7.14|39|2023-07-25|15/06/2023|||||111.80000305176|1|2023-04-25|15/03/2023|2.06||111100000||131.19999694824|1
2023-07-02 20:07:30|03104|961763|AT1|1.16B|1160000000|1.06|15246625|-64.9|28|2023-08-30|15/06/2023||0.07||402080000|1.057000041008|1|2023-05-30|15/03/2023|-0.04|0.06|402600000|351040000|0.90399998426437|1
2023-07-02 20:07:36|03105|962860|AYDGn|45.02M|45020000|8|1551|19.4|26|2023-08-16|15/06/2023|||||8|1|2023-05-12|15/12/2022|||||7.9499998092651|1
2023-07-02 20:07:42|03106|1034495|AAGG|211.23M|211230000|13.82|20330|8.4|26|2023-08-15|15/06/2023|||||13.939999580383|1|2023-05-15|15/03/2023|||||16.260000228882|1
2023-07-02 20:07:47|03107|6311|NAFG|3.42B|3420000000|78.54|87593|23.84|34|2023-08-07|15/06/2023||1.63||4760000000|78.540000915527|1|2023-05-11|15/03/2023|2.99|2.87|4690000000|4350000000|82.360000610352|1
2023-07-02 20:07:52|03108|1169593|AG1G|1.84B|1840000000|8.45|240897|17.89|12|2023-08-02|15/06/2023||-0.2075||1480000000|8.5|1|2023-05-03|15/03/2023|-0.2|-0.19|1510000000|1500000000|6.8499999046326|1
2023-07-02 20:07:58|03109|993977|AVES|179.61M|179610000|15.1|4507|0|21|2022-06-01|15/03/2022|||||15.10000038147|1|2022-03-02|15/12/2021|||||15.10000038147|1
2023-07-02 20:08:03|03110|49821|BST1|63.89M|63890000|4.84|2942|-24.14|29|2023-08-10|15/06/2023|||||4.8400001525879|1|2023-07-11|15/03/2023|||||4.8400001525879|1
2023-07-02 20:08:09|03111|6326|B5AG|262.53M|262530000|6.1|29284|-31.62|36|2023-08-10|15/06/2023|||||6.0999999046326|1|2023-05-11|15/03/2023|0.16||449900000||6.4200000762939|1
2023-07-02 20:08:15|03112|962864|BYWG|1.37B|1370000000|50.4|214|-4.1|28|2023-08-03|15/06/2023|||||51.400001525879|1|2023-05-11|15/03/2023|0.13||6280000000||55.200000762939|1
2023-07-02 20:08:21|03113|40204|BYWGnx|1.37B|1370000000|37.75|15595|-10.33|36|2023-08-03|15/06/2023|||||37.75|1|2023-05-11|15/03/2023|0.13||6280000000||38.799999237061|1
2023-07-02 20:08:25|03114|1054775|BFSA|1.4B|1400000000|35|58203|-24.44|27|2023-10-26|15/09/2023||0.685||318710000|35|1|2023-07-27|15/06/2023||0.595||310930000|35|1
2023-07-02 20:08:31|03115|39127|BDTG|494.67M|494670000|49|3518|38.22|35|2023-08-30|15/06/2023|||||49|1|2023-06-01|15/03/2023|0.76|0.76|292600000|292600000|48|1
2023-07-02 20:08:36|03116|964570|ARTG|27.3M|27300000|3.89|4957|-66.7|28|2023-08-01|15/06/2023|||||3.8900001049042|1|2023-05-22|15/03/2023|||||4.8099999427795|1
2023-07-02 20:08:41|03117|1174916|BIKE|137.13M|137130000|3.1|9605|-3.58|12|2023-08-10|15/06/2023|||||3.1050000190735|1|2023-05-03|15/03/2023|-0.23|-0.11|55270000|55000000|2.8050000667572|1
2023-07-02 20:08:46|03118|6300|GBFG|1.33B|1330000000|35.62|55453|22.66|40|2023-08-14|15/06/2023||0.6373||1100000000|35.619998931885|1|2023-05-11|15/03/2023|0.1989|0.2296|1050000000|995290000|37.799999237061|1
2023-07-02 20:08:52|03119|19781|BIOG|1.46B|1460000000|42.4|469|-0.24|35|2023-08-10|15/06/2023|||||42.400001525879|1|2023-05-09|15/03/2023|-1.03||117200000||42.599998474121|1
2023-07-02 20:08:58|03120|19203|BIOG_p|1.46B|1460000000|31.6|3828|-10.48|35|2023-08-10|15/06/2023|||||31.60000038147|1|2023-05-09|15/03/2023|-1.03||117200000||31.60000038147|1
2023-07-02 20:09:06|03121|19783|BMWG_p|71.64B|71640000000|104.2|83649|51.9|41|2023-11-03|15/09/2023||3.36||36660000000|104.19999694824|1|2023-08-03|15/06/2023||4.33||36940000000|104.19999694824|1
2023-07-02 20:09:13|03122|963035|BVB|481.8M|481800000|4.365|342046|22.47|28|2023-09-28|15/06/2023|||||4.3649997711182|1|2023-05-12|15/03/2023|-0.15||100800000|100800000|4.460000038147|1
2023-07-02 20:09:18|03123|963713|BNNn|89.14M|89140000|4.08|6007|-50.24|29|2023-08-30|15/06/2023|||||4.0799999237061|1|2023-05-25|15/03/2023|||13500000||4.789999961853|1
2023-07-02 20:09:23|03124|1081719|CPXG|49.44M|49440000|16|427|0|21|2023-04-26|15/12/2022|0.52||58730000||15|1|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1
2023-07-02 20:09:33|03125|661|CECG|1.12B|1120000000|2.3|557754|-11.2|38|2023-08-10|15/06/2023||||4650000000|2.2999999523163|1|2023-05-15|15/03/2023|-1.1||5300000000|5250000000|2.6059999465942|1
2023-07-02 20:09:39|03126|19866|CEC1_p|1.81B|1810000000|3.74|626|0|34|2022-08-11|15/06/2022|||||3.7400000095367|1|2022-05-13|15/03/2022|-0.12||5020000000|5020000000|4.4000000953674|1
2023-07-02 20:09:45|03127|19206|CWCG|645.5M|645500000|91.2|3654|15.15|37|2023-08-11|15/06/2023||||297700000|91.199996948242|1|2023-05-11|15/03/2023|0.47||157700000|157700000|94.300003051758|1
2023-07-02 20:09:50|03128|358|CBKG|12.71B|12710000000|10.15|7546560|59.09|30|2023-08-04|15/06/2023||0.4416||2630000000|10.14999961853|1|2023-05-17|15/03/2023|0.46|0.3882|2670000000|2670000000|9.8819999694824|1
2023-07-02 20:09:56|03129|1056259|CCAG|13.61M|13610000|0.398|15144|-70.52|26|2023-08-15|15/06/2023|||||0.39800000190735|1|2023-05-16|15/03/2023|||||0.42399999499321|1
2023-07-02 20:10:01|03130|1088691|CSQG|13.68M|13680000|9.8|266|-66.67|23|2023-08-31|15/06/2023|||||9.8000001907349|1|2023-05-15|15/03/2023|-0.55||1500000||12.800000190735|1
2023-07-02 20:10:12|03131|19212|EVDG|5.55B|5550000000|57.85|153766|13.54|40|2023-08-24|15/06/2023||||590000000|57.849998474121|1|2023-05-25|15/03/2023|0.46||366250000|370850000|61.799999237061|1
2023-07-02 20:10:17|03132|23008|DEXGn|27.66M|27660000|1.865|6854|-29.09|30|2023-08-10|15/06/2023|||||1.8650000095367|1|2023-05-12|15/03/2023|||78000000||1.7649999856949|1
2023-07-02 20:10:22|03133|964642|DMRE|207.86M|207860000|1.97|4356|-37.66|28|2023-08-24|15/06/2023|||||1.9700000286102|1|2023-05-11|15/03/2023|-0.17||29100000||1.8799999952316|1
2023-07-02 20:10:27|03134|1061941|DMPG|2.44B|2440000000|45.3|26614|-6.94|27|2023-08-29|15/06/2023|||||45.299999237061|1|2023-05-15|15/03/2023|0.92||319100000|309000000|43.919998168945|1
2023-07-02 20:10:33|03135|19208|DBANn|543.46M|543460000|28.9|8516|15.14|35|2023-08-10|15/06/2023|||||28.89999961853|1|2023-05-11|15/03/2023|2.2|2.18|40250000|40200000|29.299999237061|1
2023-07-02 20:10:39|03136|23007|DEQGn|1.6B|1600000000|20.9|11879|-5.28|40|2023-08-14|15/06/2023|||||20.89999961853|1|2023-05-11|15/03/2023|0.37||67800000||19.799999237061|1
2023-07-02 20:10:46|03137|1056151|JB7|630.36M|630360000|19.65|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2023-07-02 20:10:52|03138|962341|DKG|222.89M|222890000|6.34|15380|-41.3|26|2023-08-14|15/06/2023|||||6.3400001525879|1|2023-05-12|15/03/2023|0.235|0.2|16750000|19600000|6.9200000762939|1
2023-07-02 20:10:57|03139|958262|PBBG|900.98M|900980000|6.7|741905|-21.64|29|2023-08-10|15/06/2023|||||6.6999998092651|1|2023-05-15|15/03/2023|0.17||122000000|119000000|8.5200004577637|1
2023-07-02 20:11:03|03140|22138|DWNG|8.38B|8380000000|21.12|65139|-4.56|40|2023-08-08|15/06/2023||1.3||225860000|21.120000839233|1|2023-05-08|15/03/2023||0.2428||227940000|19.670000076294|1
2023-07-02 20:11:07|03141|6327|DEZG|650.84M|650840000|5.38|313494|43.62|35|2023-08-10|15/06/2023|||||5.3850002288818|1|2023-05-04|15/03/2023|0.2||517100000|517130000|5.9000000953674|1
2023-07-02 20:11:13|03142|1114558|DFV|112.62M|112620000|7.72|10282|-30.7|19|2023-09-14|15/06/2023|||||7.7199997901917|1|2023-05-17|15/03/2023|||||8|1
2023-07-02 20:11:18|03143|19207|DICn|423.25M|423250000|5.09|149391|-50.77|36|2023-08-03|15/06/2023|||||5.0900001525879|1|2023-05-11|15/03/2023|||50400000||6.6999998092651|1
2023-07-02 20:11:24|03144|6315|GILG|3.34B|3340000000|42.4|1986|3.67|40|2023-08-03|15/06/2023|||||42.400001525879|1|2023-04-26|15/03/2023|||||43.299999237061|1
2023-07-02 20:11:29|03145|32558|DUEG|2.05B|2050000000|29.64|107636|33.75|40|2023-08-03|15/06/2023||0.6998||1110000000|29.639999389648|1|2023-05-09|15/03/2023|0.3528|0.3528|1010000000|1010000000|31.979999542236|1
2023-07-02 20:11:36|03146|1072321|DWSG|5.61B|5610000000|28.04|79127|14.26|25|2023-10-25|15/09/2023||0.7723||641570000|28.040000915527|1|2023-07-26|15/06/2023||0.7706||632030000|28.040000915527|1
2023-07-02 20:11:41|03147|964658|ED4|278.75M|278750000|11.15|3875|-4.7|29|2023-08-31|15/06/2023|||||11.14999961853|1|2023-05-05|15/03/2023|0.3134||211380000||10.800000190735|1
2023-07-02 20:11:46|03148|962884|EING_p|644.24M|644240000|148|1407|10.81|27|2023-08-23|15/06/2023|||||153.80000305176|1|2023-05-24|15/03/2023|3.66||249900000||158.80000305176|1
2023-07-02 20:11:52|03149|6293|ZILGn|522.72M|522720000|8.25|69484|14.42|40|2023-08-03|15/06/2023|||||8.25|1|2023-05-09|15/03/2023|0.11||487850000|480000000|10.520000457764|1
2023-07-02 20:11:58|03150|955862|ELBG|14.76M|14760000|2.6|4216|-27.17|29|2023-08-11|15/06/2023|||||2.5999999046326|1|2023-05-12|15/03/2023|-0.15||10780000||2.5|1
2023-07-02 20:12:04|03151|49819|ECVG|2.42B|2420000000|15.025|318250|-17.9|32|2023-08-14|15/06/2023|||||15.02499961853|1|2023-06-06|15/03/2023|0.09|0.03|105140000|100380000|15.770000457764|1
2023-07-02 20:12:09|03152|1176374|ERWE|5.9M|5900000|0.19|3586|-88.89|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
2023-07-02 20:12:15|03153|41033|EVKn|8.12B|8120000000|17.43|872124|-13.46|40|2023-08-10|15/06/2023||0.3377||4280000000|17.430000305176|1|2023-05-09|15/03/2023|0.25|0.2001|4010000000|4100000000|19.495000839233|1
2023-07-02 20:12:20|03154|949641|FRU|73.45M|73450000|3.4|6698|5.92|30|2023-08-24|15/06/2023|||||3.4000000953674|1|2023-05-11|15/03/2023|0.05||54000000|54000000|4|1
2023-07-02 20:12:26|03155|23018|FIEG|4.1B|4100000000|48.8|36142|4.72|40|2023-08-24|15/06/2023||||958000000|48.799999237061|1|2023-04-27|15/12/2022|0.12|0.26|441950000|438600000|43.139999389648|1
2023-07-02 20:12:30|03156|964687|FTKn|998.26M|998260000|9.08|523584|-1.07|23|2023-10-17|15/09/2023||||95000000|9.0839996337891|1|2023-08-22|15/06/2023||||92000000|9.0839996337891|1
2023-07-02 20:12:36|03157|19823|FPHG|52.75M|52750000|3.32|5550|3.43|29|2023-08-31|15/06/2023|||||3.3199999332428|1|2023-05-25|15/03/2023|0.15|0.11|63800000|63000000|3.5599999427795|1
2023-07-02 20:12:41|03158|6289|FRAG|4.51B|4510000000|48.86|151177|16.95|40|2023-08-08|15/06/2023||1.16||862720000|48.860000610352|1|2023-05-04|15/03/2023|-0.23|-0.1338|765600000|678940000|47.770000457764|1
2023-07-02 20:12:46|03159|1171960|VH2|219.2M|219200000|10.96|49652|-58.72|14|2023-08-15|15/06/2023|||||10.960000038147|1|2023-05-15|15/03/2023|0.04||73100000|73100000|10.520000457764|1
2023-07-02 20:12:51|03160|22584|FPEn|4.56B|4560000000|29.45|15751|26.24|36|2023-10-27|15/09/2023||0.5389|||29.35000038147|1|2023-07-28|15/06/2023||0.5217|||29.35000038147|1
2023-07-02 20:12:57|03161|14148|FPE3_p|4.56B|4560000000|36.22|105023|35.76|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
2023-07-02 20:13:03|03162|1131047|GTYG|616.32M|616320000|3.3|1425|-30.67|24|2023-04-28|15/12/2022|-0.1||3140000||3|1|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1
2023-07-02 20:13:09|03163|6296|G1AG|6.91B|6910000000|38.31|341981|16.13|40|2023-08-10|15/06/2023||0.5868||1380000000|38.310001373291|1|2023-05-05|15/03/2023|0.54|0.449|1270000000|1230000000|42.689998626709|1
2023-07-02 20:13:15|03164|22460|GXIG|3.56B|3560000000|103.7|134104|77.91|32|2023-07-06|15/05/2023||0.87||494000000|103.09999847412|1|2023-04-06|15/02/2023|0.71|0.665|457800000|454050000|92.199996948242|1
2023-07-02 20:13:20|03165|19214|GSC1n|267.74M|267740000|24.7|3397|1.65|29|2023-08-11|15/06/2023|||||24.700000762939|1|2023-05-12|15/03/2023|0.62||147300000|147300000|26.5|1
2023-07-02 20:13:26|03166|1137590|GFG|133.99M|133990000|0.609|340190|-60.81|21|2023-08-10|15/06/2023|||||0.60900002717972|1|2023-04-27|15/03/2023|||198500000|199300000|0.8759999871254|1
2023-07-02 20:13:31|03167|13151|GMMG|189.33M|189330000|12.7|1295|-1.93|35|2023-08-14|15/06/2023|||||12.699999809265|1|2023-04-27|15/03/2023|0.19||589000000||16.60000038147|1
2023-07-02 20:13:38|03168|962342|GYC|1.24B|1240000000|7.2|242434|-44.66|28|2023-08-16|15/06/2023||0.31||152490000|7.1950001716614|1|2023-05-17|15/03/2023|-0.09|0.33|150050000|150050000|7.3949999809265|1
2023-07-02 20:13:44|03169|19213|GLJn|1.24B|1240000000|26.7|39208|9.52|39|2023-08-10|15/06/2023|||||26.700000762939|1|2023-05-11|15/03/2023|0.19|0.27|23830000|98300000|31.299999237061|1
2023-07-02 20:13:50|03170|19198|2HR|193.55M|193550000|5.2|8866|-5.45|35|2023-08-18|15/06/2023|||||5.1999998092651|1|2023-05-12|15/03/2023|-0.03||349000000||5.3200001716614|1
2023-07-02 20:13:56|03171|19215|HABAn|519.78M|519780000|6.39|95277|-25.18|36|2023-08-10|15/06/2023|||||6.3899998664856|1|2023-04-24|15/03/2023|0.06||18370000||7.1300001144409|1
2023-07-02 20:14:02|03172|21613|HHFGn|854.49M|854490000|11.44|49659|-16.84|33|2023-08-15|15/06/2023|||||11.359999656677|1|2023-05-15|15/03/2023|0.04||364700000|355000000|12.859999656677|1
2023-07-02 20:14:09|03173|6298|HNRGn|23.44B|23440000000|194.35|125315|38.67|40|2023-08-09|15/06/2023||3.36||8660000000|194.35000610352|1|2023-05-11|15/03/2023|4.02|4.93|9710000000|9710000000|189.44999694824|1
2023-07-02 20:14:14|03174|960689|HLAG|32.67B|32670000000|185.9|23526|-24|29|2023-08-10|15/06/2023||4.84||4650000000|185.89999389648|1|2023-05-11|15/03/2023|10.76|6.91|5620000000|5160000000|190.5|1
2023-07-02 20:14:20|03175|19216|HAWG|342.27M|342270000|38.1|1286|-13.61|39|2023-08-04|15/06/2023|||||38.099998474121|1|2023-05-10|15/03/2023|0.33||153000000|153000000|43.5|1
2023-07-02 20:14:25|03176|6324|HDDG|435.51M|435510000|1.431|611325|0.35|36|2023-08-04|15/06/2023|||||1.430999994278|1|2023-06-14|15/03/2023|0.12||706000000|671000000|1.6979999542236|1
2023-07-02 20:14:31|03177|942682|HLE|8.01B|8010000000|72.1|11841|11.61|35|2023-07-25|15/05/2023||0.85||1990000000|72.099998474121|1|2023-04-28|15/03/2023||0.59|2000000000|1940000000|76.699996948242|1
2023-07-02 20:14:37|03178|19834|HNKG|28.67B|28670000000|64.5|100447|9.51|40|2023-08-10|15/06/2023||0.992||5400000000|64.5|1|2023-05-04|15/03/2023|1|0.992|5610000000|5470000000|67.699996948242|1
2023-07-02 20:14:43|03179|1173428|HGEA|50.34M|50340000|4.84|4648|-60.97|12|2023-08-09|15/06/2023|||||4.8400001525879|1|2023-05-10|15/03/2023|||28000000|27700000|6.1799998283386|1
2023-07-02 20:14:49|03180|19218|HLGZ|192.93M|192930000|3.4|6842|-5.56|27|2023-08-17|15/06/2023|||||3.4000000953674|1|2023-05-30|15/03/2023|||||3.5|1
2023-07-02 20:14:55|03181|6305|HOTG|5.95B|5950000000|79.2|104249|67.73|40|2023-07-25|15/06/2023||1.6||6740000000|79.199996948242|1|2023-05-09|15/03/2023|1.83|1.7|6190000000|6040000000|76.5|1
2023-07-02 20:15:00|03182|1081564|H24|252.77M|252770000|7.51|19141|109.19|24|2023-08-16|15/06/2023|||||7.5100002288818|1|2023-05-30|15/03/2023|-0.37||143500000||7.5999999046326|1
2023-07-02 20:15:06|03183|19217|HBH|1.15B|1150000000|72.25|13639|-6.83|28|2023-09-27|15/08/2023||11.37||3463000000|72.25|1|2023-06-23|15/05/2023|4.15||1770000000|1813000000|68.150001525879|1
2023-07-02 20:15:12|03184|19836|HBMG|1.51B|1510000000|47.4|1525|0.21|28|2023-09-27|15/08/2023|||||47.400001525879|1|2023-06-23|15/05/2023|||||47.700000762939|1
2023-07-02 20:15:18|03185|6352|BOSSn|4.94B|4940000000|71.54|237553|42.17|41|2023-11-02|15/09/2023||0.9898||995450000|71.540000915527|1|2023-08-02|15/06/2023||0.9695||982990000|71.540000915527|1
2023-07-02 20:15:24|03186|19837|HYQGn|1.12B|1120000000|167.3|12994|-14.77|29|2023-08-14|15/06/2023||||55100000|167.30000305176|1|2023-05-08|15/03/2023|0.08||93700000|51100000|140|1
2023-07-02 20:15:30|03187|19219|INHG|693.91M|693910000|25.8|10793|18.08|40|2023-08-10|15/06/2023||0.87||497800000|25.799999237061|1|2023-05-11|15/03/2023|0.93|0.93|450900000|450870000|27|1
2023-07-02 20:15:35|03188|1064311|INS2|240.65M|240650000|5.49|61846|-48.69|27|2023-08-10|15/06/2023|||||5.4899997711182|1|2023-05-11|15/03/2023|0.2|0.2|123500000|123500000|6.710000038147|1
2023-07-02 20:15:41|03189|1031264|JST|739.04M|739040000|49.85|12949|38.55|26|2023-08-14|15/06/2023|||||49.599998474121|1|2023-05-15|15/03/2023|1.8|1.61|342000000|342000000|48.049999237061|1
2023-07-02 20:15:47|03190|19220|JUNG_p|3.42B|3420000000|33.54|108654|58.81|40|2023-08-10|15/06/2023||0.6081||1180000000|33.540000915527|1|2023-05-08|15/03/2023|0.88|0.7802|1290000000|1290000000|33.799999237061|1
2023-07-02 20:15:53|03191|6320|SDFGn|3.05B|3050000000|15.955|1180632|-26.61|40|2023-08-10|15/06/2023||0.5661||1070000000|15.954999923706|1|2023-05-09|15/03/2023|1.21|1.55|1190000000|1140000000|17.829999923706|1
2023-07-02 20:15:58|03192|1129329|IURG|145.25M|145250000|18.7|381|-4.35|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
2023-07-02 20:16:04|03193|49816|KGX|4.83B|4830000000|36.86|299956|-9.83|39|2023-10-26|15/09/2023||0.5339||2880000000|36.860000610352|1|2023-07-27|15/06/2023||0.4351||2810000000|36.860000610352|1
2023-07-02 20:16:09|03194|6304|KCOGn|889.77M|889770000|8.92|186783|23.89|40|2023-08-02|15/06/2023||0.35||1720000000|8.920000076294|1|2023-06-06|15/03/2023|-0.08|0.06|2080000000|1860000000|8.8649997711182|1
2023-07-02 20:16:14|03195|1176379|KTAG|627.82M|627820000|60.5|9843|145.93|13|2023-08-10|15/06/2023|||||60.5|1|2023-05-10|15/03/2023|1.57||368500000|368500000|51.400001525879|1
2023-07-02 20:16:19|03196|1096501|KBX|11.28B|11280000000|69.98|166070|27.79|26|2023-10-31|15/09/2023||0.9832||1890000000|69.980003356934|1|2023-08-10|15/06/2023||0.8106||1910000000|69.980003356934|1
2023-07-02 20:16:24|03197|19232|SKBG|313.97M|313970000|19|10185|38.89|35|2023-07-28|15/06/2023|||||19|1|2023-05-15|15/03/2023|-0.34||281000000||18.079999923706|1
2023-07-02 20:16:30|03198|6295|KRNG|3.51B|3510000000|111.1|24262|48.83|39|2023-11-03|15/09/2023||1.87||1150000000|111.09999847412|1|2023-08-01|15/06/2023||1.64||1100000000|111.09999847412|1
2023-07-02 20:16:36|03199|32433|KU2G|3.34B|3340000000|84|3302|1.82|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2023-07-02 20:16:41|03200|19221|KWSG|1.86B|1860000000|56.3|15657|-0.35|34|2023-09-27|15/06/2023||||323000000|56.299999237061|1|2023-05-11|15/03/2023|7.81||845000000|845000000|60.299999237061|1
2023-07-02 20:16:46|03201|6281|LXSG|2.38B|2380000000|27.6|410548|-19.44|40|2023-08-04|15/06/2023||0.385||1860000000|27.60000038147|1|2023-05-10|15/03/2023|0.65|0.4065|1900000000|1900000000|35.819999694824|1
2023-07-02 20:16:52|03202|40213|LEGn|3.9B|3900000000|52.64|258044|-34|40|2023-08-10|15/06/2023||-4.37||154610000|52.639999389648|1|2023-05-10|15/03/2023|1.3|1.51|206300000|183080000|52.400001525879|1
2023-07-02 20:16:58|03203|19854|LEIG|184.12M|184120000|19.35|2699|-1.98|33|2023-08-10|15/06/2023||-0.0131|||19.35000038147|1|2023-05-11|15/03/2023|0.0428|0.0428|70310000||16|1
2023-07-02 20:17:04|03204|6339|LEOGn|8.15M|8150000|0.25|390885|-96.36|40|2023-08-09|15/06/2023||2.97||5742000000|0.2495000064373|1|2023-06-22|15/03/2023|||||0.23549999296665|1
2023-07-02 20:17:10|03205|19857|TGHN|714.05M|714050000|248|136|-5.34|32|2023-08-03|15/06/2023|||||248|1|2023-04-28|15/03/2023|||||272|1
2023-07-02 20:17:15|03206|962919|ECKG|96.81M|96810000|26.2|232|-3.68|28|2023-07-20|15/06/2023|||||26.200000762939|1|2023-04-20|15/03/2023|||||25.60000038147|1
2023-07-02 20:17:20|03207|349|LHAG|11.21B|11210000000|9.379|3721684|68.51|31|2023-11-02|15/09/2023||1.09||10930000000|9.378999710083|1|2023-08-03|15/06/2023||0.6466||10000000000|9.378999710083|1
2023-07-02 20:17:26|03208|19863|MZXG|105.32M|105320000|10.95|6011|56.88|32|2023-08-09|15/06/2023|||||10.949999809265|1|2023-05-09|15/03/2023|||27600000|27600000|10.89999961853|1
2023-07-02 20:17:32|03209|949642|MXHNn|236.74M|236740000|5.74|8453|33.8|28|2023-08-03|15/06/2023|||||5.7399997711182|1|2023-05-11|15/03/2023|0.15||110700000||5.6399998664856|1
2023-07-02 20:17:47|03210|962922|MBBG|456.17M|456170000|76.6|5278|-21.46|28|2023-08-15|15/06/2023|||||79.800003051758|1|2023-05-15|15/03/2023|||||81.5|1
2023-07-02 20:17:53|03211|962923|MEDG|145.35M|145350000|2.98|5161|-11.56|26|2023-07-31|15/06/2023|||||3.0599999427795|1|2023-05-04|15/03/2023|-0.13||181400000||3|1
2023-07-02 20:17:58|03212|993276|ILM1k|371.37M|371370000|15.6|22206|-39.18|24|2023-08-14|15/06/2023|||||15.60000038147|1|2023-05-11|15/03/2023|0.2||431100000|431200000|18|1
2023-07-02 20:18:03|03213|1029194|B4B|2.7B|2700000000|7.44|138852|-7.81|26|2023-08-10|15/06/2023|||||7.4400000572205|1|2023-05-11|15/03/2023|-0.29|-0.3798|6900000000|6610000000|7.4699997901917|1
2023-07-02 20:18:09|03214|1029195|B4B3_p|2.7B|2700000000|7.1|1298|-10.13|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
2023-07-02 20:18:14|03215|1174802|MRXG|847.37M|847370000|3.17|17739|-41.62|13|2023-08-31|15/06/2023|||||3.164999961853|1|2023-05-11|15/03/2023|-0.24||50100000||3.4500000476837|1
2023-07-02 20:18:19|03216|23634|MLPG|622.94M|622940000|5.7|70240|-1.21|36|2023-08-10|15/06/2023|||||5.6999998092651|1|2023-05-11|15/03/2023|0.22||254000000|257000000|5.3800001144409|1
2023-07-02 20:18:24|03217|964815|MUXG|517.72M|517720000|25.1|27458|53.05|26|2023-08-10|15/06/2023|||||25.10000038147|1|2023-05-09|15/03/2023|||1110000000||23.75|1
2023-07-02 20:18:31|03218|32557|MVVGn|2.09B|2090000000|31.7|640|-4.23|34|2023-08-11|15/06/2023|||||31.700000762939|1|2023-05-15|15/03/2023|2.35||2120000000||30.5|1
2023-07-02 20:18:37|03219|19223|NOEJ|539.11M|539110000|16.92|44662|-21.81|40|2023-08-08|15/06/2023|||||16.920000076294|1|2023-05-09|15/03/2023|0.35|0.46|315000000|321100000|21.10000038147|1
2023-07-02 20:18:43|03220|962933|O4BG|339.18M|339180000|23.4|180|-11.19|27|2023-08-11|15/06/2023|||||23.799999237061|1|2023-05-10|15/03/2023|0.16||85500000|87600000|24|1
2023-07-02 20:18:48|03221|19880|PGNG|26.7M|26700000|5.9|2744|29.67|29|2023-08-21|15/06/2023|||||5.9000000953674|1|2023-05-22|15/12/2022|-0.92||33200000||5.6799998283386|1
2023-07-02 20:18:54|03222|19225|||||||40|2023-08-11|15/06/2023|||||10.89999961853|1|2023-05-12|15/03/2023|0.15|0.15|85400000|85400000|9.3400001525879|1
2023-07-02 20:19:00|03223|19224|O2C|107.47M|107470000|2.2|11753|43.79|40|2023-08-23|15/06/2023|||||2.2000000476837|1|2023-05-25|15/03/2023|||||1.8999999761581|1
2023-07-02 20:19:05|03224|1162596|PSGG|332.4M|332400000|27.7|738|15.9|18|2023-09-28|15/06/2023||0.27||22900000|27.700000762939|1|2023-05-26|15/03/2023|0.24|0.24|24000000|24000000|25.39999961853|1
2023-07-02 20:19:09|03225|994481|PCZ|442.92M|442920000|7.52|26308|113.03|27|2023-08-14|15/06/2023|||||7.5199999809265|1|2023-05-15|15/03/2023|0.5||93700000|87500000|5.9000000953674|1
2023-07-02 20:19:15|03226|962938|PWOG|86.88M|86880000|30.6|363|5.15|28|2023-08-08|15/06/2023|||||30.60000038147|1|2023-05-12|15/03/2023|1||140900000||30.60000038147|1
2023-07-02 20:19:21|03227|23190|PSMGn|1.93B|1930000000|8.542|697235|-3.98|28|2023-08-03|15/06/2023||0.0782||921540000|8.5419998168945|1|2023-05-26|15/03/2023|-0.12|-0.0186|816000000|807050000|8.043999671936|1
2023-07-02 20:19:26|03228|1097504|690D|26.62B|26620000000|1.15|83425|2.66|29|2023-11-02|15/09/2023||0.056||8970000000|1.1469999551773|1|2023-09-01|15/06/2023||0.0687||8760000000|1.1469999551773|1
2023-07-02 20:19:32|03229|19892|RSL2|141.68M|141680000|22|1675|62.96|31|2023-08-10|15/06/2023|||||22|1|2023-05-10|15/03/2023|0.6||78060000||21.60000038147|1
2023-07-02 20:19:38|03230|23066|RAAG|7.54B|7540000000|663|8184|17.35|32|2023-08-03|15/06/2023||3.56||239890000|663|1|2023-03-28|15/12/2022|5.37|4.45|290400000|282980000|600|1
2023-07-02 20:19:43|03231|665|RHMG|10.88B|10880000000|250.8|225510|17.97|40|2023-08-10|15/06/2023||1.27||1640000000|250.80000305176|1|2023-05-03|15/03/2023|1.15|0.9094|1360000000|1360000000|265.60000610352|1
2023-07-02 20:19:49|03232|6314|RHKG|789.87M|789870000|11.8|2047|-24.6|39|2023-08-10|15/06/2023|||||11.800000190735|1|2023-05-11|15/03/2023|0.09||361500000||13.10000038147|1
2023-07-02 20:19:54|03233|1176384|RY8|8.42M|8420000|0.155|4637|-26.19|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
2023-07-02 20:20:00|03234|41032|RRTL|5.67B|5670000000|36.78|55945|-7.01|28|2023-08-08|15/06/2023||0.73||1710000000|36.619998931885|1|2023-05-04|15/03/2023|0.62|0.63|1400000000|1440000000|41.240001678467|1
2023-07-02 20:20:06|03235|32431|SFQ|581.05M|581050000|12.8|117189|102.69|33|2023-08-10|15/06/2023|||||12.800000190735|1|2023-05-26|15/03/2023|0.485|0.43|480400000|480400000|12.89999961853|1
2023-07-02 20:20:13|03236|6286|SZGG|1.79B|1790000000|33.14|103983|45.1|40|2023-08-11|15/06/2023||1.5||2970000000|33.139999389648|1|2023-05-10|15/03/2023|1.43|1.43|2980000000|2780000000|35.479999542236|1
2023-07-02 20:20:18|03237|963693|SHA_p|3.76B|3760000000|5.64|504880|4.35|28|2023-08-02|15/06/2023||0.2796||4220000000|5.6449999809265|1|2023-05-08|15/03/2023|0.2872|0.2267|4150000000|4120000000|6.4749999046326|1
2023-07-02 20:20:23|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|30|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1
2023-07-02 20:20:29|03239|958843|G24n|4.27B|4270000000|58.08|128857|19.65|29|2023-11-02|15/09/2023||0.59||123910000|58.080001831055|1|2023-08-08|15/06/2023||0.54||122310000|58.080001831055|1
2023-07-02 20:20:36|03240|6317|SGCG|1.03B|1030000000|8.41|137747|40.05|40|2023-08-03|15/06/2023|||||8.414999961853|1|2023-05-05|15/03/2023|0.125|0.13|283850000|284000000|8.8050003051758|1
2023-07-02 20:20:40|03241|992973|RDC|1.73B|1730000000|94.84|81307|11.05|28|2023-10-31|15/09/2023||||375450000|94.839996337891|1|2023-08-01|15/06/2023||||351300000|94.839996337891|1
2023-07-02 20:21:45|03242|19230|SIXG|4.52B|4520000000|109.7|30773|12.63|12|2023-08-08|15/06/2023|||||109.69999694824|1|2023-05-11|15/03/2023|0.47||695100000||109.40000152588|1
2023-07-02 20:21:50|03243|19906|SIXG_p|4.52B|4520000000|71.6|19373|19.33|35|2023-08-08|15/06/2023|||||71.599998474121|1|2023-05-11|15/03/2023|0.47||695100000||73.400001525879|1
2023-07-02 20:21:56|03244|941175|STM1|1.36B|1360000000|55.05|19819|17.5|29|2023-07-31|15/06/2023|||||55.049999237061|1|2023-05-01|15/03/2023|1.71||310620000|318000000|59.200000762939|1
2023-07-02 20:22:03|03245|19227|SAXG|2.52B|2520000000|44.5|66339|2.06|40|2023-08-09|15/06/2023||0.68||451190000|44.5|1|2023-05-11|15/03/2023|0.12|0.15|409900000|394450000|47.060001373291|1
2023-07-02 20:22:09|03246|6322|SZUG|3.33B|3330000000|16.365|95648|6.13|37|2023-10-12|15/08/2023||0.57||2310000000|16.364999771118|1|2023-07-06|15/05/2023||0.56||2250000000|16.364999771118|1
2023-07-02 20:22:15|03247|19913|SURG|299.26M|299260000|19.3|582|-12.67|33|2023-07-31|15/06/2023|||||19.299999237061|1|2023-04-28|15/03/2023|0.23||205850000|205700000|20.200000762939|1
2023-07-02 20:22:20|03248|1172891|SYAB|1.99B|1990000000|9.05|82353|-46.1|13|2023-08-09|15/06/2023|||||9.0500001907349|1|2023-05-10|15/03/2023|0.13||702000000|673200000|9.7250003814697|1
2023-07-02 20:22:26|03249|19234|TEGG|1.52B|1520000000|8.66|785818|-18.09|40|2023-08-14|15/06/2023|||||8.6619997024536|1|2023-05-11|15/03/2023|0.17||70800000||7.5980000495911|1
2023-07-02 20:22:32|03250|19237|TTKG|906.06M|906060000|13.92|25224|-8.3|35|2023-07-27|15/06/2023|||||13.920000076294|1|2023-04-27|15/03/2023|0.22||321800000||13.939999580383|1
2023-07-02 20:22:38|03251|40219|TLXGn|13.31B|13310000000|52.55|282578|43.74|40|2023-08-14|15/06/2023|||||52.549999237061|1|2023-05-15|15/03/2023|1.67||12700000000|12700000000|48.560001373291|1
2023-07-02 20:22:43|03252|664|TKAG|4.46B|4460000000|7.168|3576140|34.69|40|2023-08-10|15/06/2023||0.0953||9840000000|7.1680002212524|1|2023-05-11|15/03/2023|-0.36|0.055|10110000000|8830000000|6.6599998474121|1
2023-07-02 20:22:47|03253|1137593|8TRA|9.8B|9800000000|19.6|131789|40.6|23|2023-10-25|15/09/2023||0.95||10350000000|19.60000038147|1|2023-07-26|15/06/2023||1.16||11360000000|19.60000038147|1
2023-07-02 20:22:53|03254|989449|UN01|40.73B|40730000000|4.89|843738|-68.71|29|2023-10-31|15/09/2023||-0.0128|||4.8899998664856|1|2023-08-01|15/06/2023||-0.0102|||4.8899998664856|1
2023-07-02 20:23:00|03255|962961|ULCG|15.8M|15800000|2.28|2421|-8.8|26|2023-09-01|15/06/2023|||||2.2799999713898|1|2023-04-27|15/03/2023|||||2.9000000953674|1
2023-07-02 20:23:06|03256|991176|VQTG|353.8M|353800000|26.4|3453|118.91|27|2023-08-10|15/06/2023|||||26.39999961853|1|2023-05-23|15/03/2023|-0.31||27180000||21.85000038147|1
2023-07-02 20:23:11|03257|19929|VIBG_p|473.68M|473680000|17.9|4657|1.13|33|2023-07-20|15/06/2023|||||17.89999961853|1|2023-04-25|15/03/2023|0.48||229300000||21.89999961853|1
2023-07-02 20:23:16|03258|962966|V3VGn|88.32M|88320000|5.42|2580|-46.35|27|2023-08-31|15/06/2023|||||5.5799999237061|1|2023-05-31|15/03/2023|||||7.1199998855591|1
2023-07-02 20:23:21|03259|1177472|VTSCn|3.02B|3020000000|75.45|123|103.13|12|2023-08-10|15/06/2023||0.8014||2440000000|75.199996948242|1|2023-05-12|15/03/2023|-1.27|0.7113|2310000000|2310000000|64.300003051758|1
2023-07-02 20:23:27|03260|351|VOWG|76.71B|76710000000|152.9|35122|-11.59|41|2023-10-26|15/09/2023||7.81||71950000000|152.89999389648|1|2023-07-27|15/06/2023||8.12||77500000000|152.89999389648|1
2023-07-02 20:23:34|03261|6294|VOSG|720.13M|720130000|41|10045|32.9|40|2023-08-03|15/06/2023|||||41|1|2023-04-27|15/03/2023|0.07|0.15|256150000|242000000|41.700000762939|1
2023-07-02 20:23:40|03262|6290|WCHG|6.25B|6250000000|125.75|178562|-7.4|40|2023-07-27|15/06/2023||3.15||1870000000|125.75|1|2023-04-27|15/03/2023|2.9|2.36|1740000000|1760000000|138.80000305176|1
2023-07-02 20:23:45|03263|19239|WACGn|1.51B|1510000000|22.2|32095|33.73|35|2023-08-08|15/06/2023|||||22.200000762939|1|2023-05-08|15/03/2023|0.92|0.84|667200000|659200000|23.049999237061|1
2023-07-02 20:23:51|03264|19932|WSUG|479.09M|479090000|35.8|4049|-18.64|33|2023-08-03|15/06/2023|||||35.799999237061|1|2023-05-04|15/03/2023|0.26||109200000|109200000|40|1
2023-07-02 20:23:56|03265|1096426|WEW|175.19M|175190000|8.61|15430|18.43|25|2023-08-10|15/06/2023|||||8.6099996566772|1|2023-05-11|15/03/2023|0.04|0.04|102900000|102950000|7.5599999427795|1
2023-07-02 20:24:02|03266|953067|WDL1k|248.51K|248510|0.04|10089|-95|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2023-07-02 20:24:07|03267|964973|WUWGn|1.47B|1470000000|15.68|14126|-7.44|29|2023-08-16|15/06/2023|||||15.680000305176|1|2023-05-31|15/03/2023|||||16.10000038147|1
2023-07-02 20:24:12|03268|993600|TIMAn|747.03M|747030000|33.9|4666|-2.54|25|2023-08-10|15/06/2023|||||34.5|1|2023-05-11|15/03/2023|0.2||26700000||35.950000762939|1
2023-07-02 20:24:18|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
2023-07-02 20:24:24|03270|19918|TGTG|25.16M|25160000|1.01|3647|-21.09|33|2023-08-10|15/06/2023|||||1.0099999904633|1|2023-05-09|15/03/2023|-0.05||14550000||1.1000000238419|1
2023-07-02 20:24:29|03271|13155|1U1|1.78B|1780000000|10.08|91708|-44.34|40|2023-08-03|15/06/2023||0.4591||993840000|10.079999923706|1|2023-05-10|15/03/2023|0.455|0.4796|1020000000|990820000|10.420000076294|1
2023-07-02 20:24:36|03272|962854|VSCk|25.29M|25290000|2.98|3387|127.48|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2023-07-02 20:24:43|03273|23598|ADVG|1.03B|1030000000|19.78|25994|22.1|36|2023-08-08|15/06/2023|||||19.780000686646|1|2023-05-09|15/03/2023|0.07||179360000||20.14999961853|1
2023-07-02 20:24:49|03274|6313|AIXGn|3.49B|3490000000|31.09|427446|37.14|41|2023-10-26|15/09/2023||0.264||168260000|31.090000152588|1|2023-07-27|15/06/2023||0.195||133270000|31.090000152588|1
2023-07-02 20:24:54|03275|40203|A1OS|207.7M|207700000|41.8|1134|-23.72|29|2023-08-10|15/06/2023|||||41.799999237061|1|2023-05-15|15/03/2023|0.71|0.79|123000000|123000000|40.400001525879|1
2023-07-02 20:24:59|03276|19774|AOFG|1.65B|1650000000|207.5|5722|66.53|28|2023-07-24|15/06/2023|||||207.5|1|2023-04-25|15/03/2023|0.97||36200000||170|1
2023-07-02 20:25:06|03277|19776|BSLG|510.15M|510150000|17.1|16187|-34.15|33|2023-08-10|15/06/2023|||||17.10000038147|1|2023-05-04|15/03/2023|-0.07||56300000||19.819999694824|1
2023-07-02 20:25:12|03278|22689|BIONn|2.19B|2190000000|40|20294|-29.58|40|2023-07-21|15/06/2023|||||40|1|2023-04-21|15/03/2023|||||50.200000762939|1
2023-07-02 20:25:17|03279|23435|BC8G|4.58B|4580000000|36.32|155460|-5.54|40|2023-08-11|15/06/2023||0.4958||1550000000|36.319999694824|1|2023-05-11|15/03/2023|0.45|0.4502|1540000000|1530000000|42.549999237061|1
2023-07-02 20:25:23|03280|940925|B8FGn|55.26M|55260000|0.866|8881|-21.28|27|2023-08-31|15/06/2023|||||0.86599999666214|1|2023-05-31|15/03/2023|||||1.0599999427795|1
2023-07-02 20:25:28|03281|1163902|BKHTn|231M|231000000|23.9|1096|35.8|18|2023-08-14|15/06/2023|||||23.89999961853|1|2023-05-15|15/03/2023|||33400000||22.39999961853|1
2023-07-02 20:25:37|03282|19786|COKG|980.33M|980330000|27.74|74309|-14.01|39|2023-08-10|15/06/2023||0.26||314000000|27.739999771118|1|2023-05-11|15/03/2023|0.29|0.12|317700000|317800000|31.60000038147|1
2023-07-02 20:25:42|03283|22416|AFXG|8.86B|8860000000|99.04|122412|-14.44|39|2023-08-04|15/06/2023||0.8402||547640000|99.040000915527|1|2023-05-09|15/03/2023|0.69|0.6927|504220000|504050000|120.59999847412|1
2023-07-02 20:25:48|03284|19787|CSHG|107.94M|107940000|12.9|2380|-18.61|32|2023-08-01|15/06/2023|||||12.89999961853|1|2023-05-11|15/03/2023|-0.03||43410000||13.89999961853|1
2023-07-02 20:25:53|03285|1174682|C3RY|90.78M|90780000|3.87|40177|-53.98|10|2023-08-14|15/06/2023|||||3.8699998855591|1|2023-05-15|15/03/2023|0.23|-0.51|28700000|28780000|4.6500000953674|1
2023-07-02 20:25:58|03286|1166985|C0M|14.27M|14270000|0.52|130928|-97.32|16|2023-05-17|15/03/2023|||||2.8150000572205|1|2023-04-04|15/12/2022|||||3.1150000095367|1
2023-07-02 20:26:04|03287|19791|COP1n|2.35B|2350000000|45.08|49186|8.78|40|2023-08-10|15/06/2023||0.44||288200000|45.080001831055|1|2023-05-10|15/03/2023|0.45|0.3833|290840000|276770000|47.5|1
2023-07-02 20:26:09|03288|19794|CE2G|873.86M|873860000|10.02|58588|-20.6|32|2023-07-05|15/05/2023|||||10.020000457764|1|2023-06-06|15/02/2023|||311400000||10.020000457764|1
2023-07-02 20:26:15|03289|19797|DAMG|211.57M|211570000|60|870|9.09|29|2023-08-04|15/06/2023|||||60|1|2023-05-09|15/03/2023|0.94||72400000|72400000|63.5|1
2023-07-02 20:26:19|03290|991234|DBD|174.96M|174960000|2.96|6103|0|0||
2023-07-02 20:26:25|03291|19803|HNLG|140.03M|140030000|23.1|4740|-2.74|31|2023-08-11|15/06/2023|||||23.10000038147|1|2023-05-19|15/03/2023|0.11||25900000|25900000|20.299999237061|1
2023-07-02 20:26:31|03292|19804|DRWG|756.55M|756550000|37.6|1691|-7.39|40|2023-07-27|15/06/2023|||||37.599998474121|1|2023-04-28|15/03/2023|0.91||761000000|761000000|41.700000762939|1
2023-07-02 20:26:36|03293|6301|DRWG_p|756.55M|756550000|43.55|13484|-12.81|40|2023-07-27|15/06/2023|||||43.549999237061|1|2023-04-28|15/03/2023|0.91||761000000|761000000|50.700000762939|1
2023-07-02 20:26:42|03294|19807|EUZG|756.54M|756540000|36.38|55417|-2.2|33|2023-08-10|15/06/2023|||||36.380001068115|1|2023-05-11|15/03/2023|0.23||57940000||47.939998626709|1
2023-07-02 20:26:49|03295|962883|E4CG|76.17M|76170000|21.5|6221|-30|26|2023-08-15|15/06/2023|||||21.700000762939|1|2023-05-09|15/03/2023|1.15||28600000||33.700000762939|1
2023-07-02 20:26:54|03296|19811|ELGG|1.29B|1290000000|75.2|37104|108.02|37|2023-07-27|15/06/2023||1.15||128000000|75.199996948242|1|2023-05-04|15/03/2023|1.2|1.14|130900000|130500000|72.5|1
2023-07-02 20:27:01|03297|19813|ECX1k|3.58M|3580000|0.87|7437|82.01|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2023-07-02 20:27:06|03298|19241|EVTG|3.65B|3650000000|20.61|566661|-13.62|39|2023-08-09|15/06/2023||-0.02||192620000|20.610000610352|1|2023-05-12|15/03/2023|-0.03|0.385|188760000|188760000|18.770000457764|1
2023-07-02 20:27:12|03299|962891|EXCL|232.7M|232700000|6.45|2391|41.59|28|2023-08-30|15/06/2023|||||6.4000000953674|1|2023-05-31|15/03/2023|||||7|1
2023-07-02 20:27:17|03300|962892|FAAS|208.45M|208450000|18.4|4713|1.77|26|2023-08-11|15/06/2023|||||18.950000762939|1|2023-06-07|15/03/2023|||19300000||17.25|1
2023-07-02 20:27:23|03301|19821|SISG|603.36M|603360000|58.4|729|2.46|40|2023-08-16|15/06/2023|||||58.400001525879|1|2023-05-17|15/03/2023|0.48||35650000||58.799999237061|1
2023-07-02 20:27:29|03302|962895|FEVG|91.99M|91990000|28.2|2546|19.92|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
2023-07-02 20:27:34|03303|6285|FNTGn|2.73B|2730000000|22.98|351280|-3.65|40|2023-08-04|15/06/2023||0.2436||631470000|22.979999542236|1|2023-05-03|15/03/2023|0.51|0.2377|637800000|625990000|25.459999084473|1
2023-07-02 20:27:40|03304|19826|GMEG|39.27M|39270000|7.25|1393|-3.07|34|2023-08-23|15/06/2023|||||7.25|1|2023-06-29|15/12/2022|0.03||7400000||6.9499998092651|1
2023-07-02 20:27:46|03305|19827|GFTG|679.21M|679210000|25.8|52860|-29.12|35|2023-08-10|15/06/2023||||218000000|25.799999237061|1|2023-05-11|15/03/2023|0.4||190670000|190700000|34.939998626709|1
2023-07-02 20:27:52|03306|6340|GGS|72.85M|72850000|0.55|321018|108.33|32|2023-09-28|15/06/2023||-0.0071|||0.55000001192093|1|2023-05-25|15/03/2023|-0.0183|-0.0183|||0.83999997377396|1
2023-07-02 20:27:57|03307|19828|GKSG|447.17M|447170000|198|2694|53.73|30|2023-08-29|15/06/2023|||||198|1|2023-05-25|15/03/2023|||||190.5|1
2023-07-02 20:28:02|03308|19935|HPHA|173.29M|173290000|3.72|2472|-18.24|32|2023-07-13|15/05/2023|||||3.7200000286102|1|2023-04-13|15/02/2023|-0.14||2070000||4.3299999237061|1
2023-07-02 20:28:07|03309|1166364|HAGG|3.16B|3160000000|30.08|253426|21.78|16|2023-07-28|15/06/2023||0.1695||422080000|30.079999923706|1|2023-05-09|15/03/2023|-0.1474|-0.19|338000000|338000000|31.60000038147|1
2023-07-02 20:28:14|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
2023-07-02 20:28:20|03311|19840|IXXG|294.02M|294020000|29.7|2941|33.18|40|2023-08-10|15/06/2023|||||29.700000762939|1|2023-05-11|15/03/2023|-0.17||38500000||32|1
2023-07-02 20:28:26|03312|19842|ISH1k|29.81M|29810000|2.1|2559|-40.17|32|2023-07-26|15/06/2023|||||2.0999999046326|1|2023-04-26|15/03/2023|-0.07||10000000|10000000|2.460000038147|1
2023-07-02 20:28:32|03313|19843|IS7|32.51M|32510000|7.7|1290|-21.03|33|2023-08-09|15/06/2023|||||7.6999998092651|1|2023-05-24|15/03/2023|||23700000|23700000|7.1999998092651|1
2023-07-02 20:28:37|03314|19844|IVXG|15.53M|15530000|6.95|852|-69.25|35|2023-08-24|15/06/2023|||||6.9499998092651|1|2023-05-11|15/03/2023|-0.39||3700000|3700000|8.5500001907349|1
2023-07-02 20:28:43|03315|19847|IVUG|265.06M|265060000|15.18|5298|-2.06|32|2023-08-23|15/06/2023|||||15.180000305176|1|2023-05-24|15/03/2023|||||16.040000915527|1
2023-07-02 20:28:49|03316|25375|JENGn|1.8B|1800000000|31.44|85265|47.88|40|2023-08-09|15/06/2023||0.34||267430000|31.440000534058|1|2023-05-09|15/03/2023|0.21|0.31|234060000|231100000|29.520000457764|1
2023-07-02 20:28:54|03317|1173010|KTEK|193.99M|193990000|14.65|4412|0.58|13|2023-08-14|15/06/2023|||||14.64999961853|1|2023-05-15|15/03/2023|0.01||200100000||15.699999809265|1
2023-07-02 20:28:59|03318|964718|HACGn|81.56M|81560000|2.18|22428|-47.72|30|2023-07-27|15/06/2023|||||2.1800000667572|1|2023-05-08|15/03/2023|||45800000||2.829999923706|1
2023-07-02 20:29:05|03319|19858|LPKG|205.16M|205160000|8.375|41878|-6.58|39|2023-07-27|15/06/2023|||||8.375|1|2023-04-27|15/03/2023|-0.27||20100000|20200000|9.1400003433228|1
2023-07-02 20:29:11|03320|6346|M5ZG|162.61M|162610000|19.04|3295|-51.24|40|2023-08-03|15/06/2023|||||19.040000915527|1|2023-05-09|15/03/2023|0.52||76410000||23.299999237061|1
2023-07-02 20:29:17|03321|23383|MDG1k|46.3M|46300000|1.885|16040|-16.96|38|2023-08-02|15/06/2023||-0.81|||1.8849999904633|1|2023-05-03|15/03/2023|||||1.6599999666214|1
2023-07-02 20:29:23|03322|6343|MORG|930.34M|930340000|27.23|160454|40.4|40|2023-08-09|15/06/2023||-8.3||53370000|27.229999542236|1|2023-05-03|15/03/2023|-1.3|-8.14|62300000|42250000|18.870000839233|1
2023-07-02 20:29:27|03323|1168311|NA9n|1.50B|1500000000|79.75|38519|-26.97|15|2023-08-14|15/06/2023|||||79.75|1|2023-05-15|15/03/2023|1.1||229500000||92.699996948242|1
2023-07-02 20:29:34|03324|19871|NEKG|7.93B|7930000000|68.64|117838|17.78|41|2023-10-26|15/09/2023||0.3245||209020000|68.639999389648|1|2023-07-31|15/06/2023||0.3096||207920000|68.639999389648|1
2023-07-02 20:29:39|03325|19242|NWOn|694.69M|694690000|123.6|2577|-4.92|40|2023-08-14|15/06/2023|||||123.59999847412|1|2023-05-04|15/03/2023|1.25|1.8|75900000|77350000|164|1
2023-07-02 20:29:45|03326|19872|NXUG|973.45M|973450000|56.5|4064|11.22|33|2023-08-15|15/06/2023|||||56.5|1|2023-05-16|15/03/2023|0.33||55000000|53000000|51.5|1
2023-07-02 20:29:51|03327|1076550|NFN|110.3M|110300000|6.66|3790|-42.83|23|2023-08-24|15/06/2023|||||6.6599998474121|1|2023-05-25|15/03/2023|||20800000|21000000|7.5799999237061|1
2023-07-02 20:29:57|03328|6308|NDXG|2.63B|2630000000|11.125|715299|33.87|40|2023-08-14|15/06/2023||-0.31||1230000000|11.125|1|2023-05-12|15/03/2023|-0.94|-0.31|1220000000|1220000000|10.715000152588|1
2023-07-02 20:30:03|03329|19874|OHBG|554.71M|554710000|31.95|2014|-8.32|34|2023-08-10|15/06/2023|||||31.950000762939|1|2023-05-09|15/03/2023|0.41||197170000||32.799999237061|1
2023-07-02 20:30:09|03330|19879|PA8k|43.02M|43020000|6.03|4149|-32.85|32|2023-08-30|15/06/2023|||||6.0300002098083|1|2023-05-17|15/03/2023|||||4.8800001144409|1
2023-07-02 20:30:14|03331|6331|PV|1.47B|1470000000|149|8914|0.68|40|2023-08-01|15/06/2023|||||149|1|2023-05-11|15/03/2023|2.31||253100000||151.39999389648|1
2023-07-02 20:30:19|03332|19882|PNEGn|1.08B|1080000000|14.16|106447|7.93|34|2023-08-10|15/06/2023|||||14.159999847412|1|2023-05-09|15/03/2023|-0.08||32200000|32200000|14.140000343323|1
2023-07-02 20:30:25|03333|19243|PSAGn|508.78M|508780000|32.85|6172|15.47|35|2023-07-27|15/06/2023|||||32.849998474121|1|2023-04-27|15/03/2023|0.21||58230000||28.89999961853|1
2023-07-02 20:30:31|03334|19890|TPEG|469.98M|469980000|19.02|64426|11.36|34|2023-08-03|15/06/2023|||||19.020000457764|1|2023-05-04|15/03/2023|0.18||58500000|40000000|19.860000610352|1
2023-07-02 20:30:36|03335|6292|QBYn|81.23M|81230000|0.652|39193|-40.4|34|2023-08-14|15/06/2023|||||0.65200001001358|1|2023-05-08|15/03/2023|-0.04||46600000|46600000|0.8299999833107|1
2023-07-02 20:30:42|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2023-07-02 20:30:47|03337|962940|KTN|1.14B|1140000000|18.11|86202|27.45|28|2023-08-03|15/06/2023|||||18.110000610352|1|2023-05-04|15/03/2023|0.26||277700000|266000000|17.549999237061|1
2023-07-02 20:30:53|03338|962945|SATG|19.67B|19670000000|255|5224|-22.05|29|2023-10-19|15/09/2023||1.88||948070000|258|1|2023-07-21|15/06/2023||1.6||889430000|258|1
2023-07-02 20:30:59|03339|19901|YSNG|1.41B|1410000000|217.5|2681|-21.2|40|2023-08-10|15/06/2023|||||217.5|1|2023-05-11|15/03/2023|||55200000|55200000|206|1
2023-07-02 20:31:04|03340|1073424|SJJG|87.99M|87990000|8.38|5078|-13.07|23|2023-08-02|15/05/2023|||||8.3800001144409|1|2023-05-03|15/02/2023|||22000000|22000000|7.2600002288818|1
2023-07-02 20:31:10|03341|19903|F3CG|394.94M|394940000|22.75|35218|-4.6|31|2023-08-18|15/06/2023|||||22.75|1|2023-05-16|15/03/2023|0.12||27500000|27500000|21|1
2023-07-02 20:31:14|03342|954894|WAFGn|2.1B|2100000000|70|78623|3.32|29|2023-10-26|15/09/2023||1.43||386980000|70|1|2023-07-27|15/06/2023||1.79||396810000|70|1
2023-07-02 20:31:19|03343|6333|SNGGk|22.51M|22510000|2.53|13277|-0.78|34|2023-07-21|15/06/2023|||||2.5299999713898|1|2023-05-12|15/03/2023|||||2.4500000476837|1
2023-07-02 20:31:25|03344|941174|AM3D|591.04M|591040000|19|5760|82.69|29|2023-08-17|15/06/2023||-0.23||26300000|19|1|2023-05-10|15/03/2023|-0.29|-0.27|24040000|24400000|19.120000839233|1
2023-07-02 20:31:31|03345|21812|S92G|3.88B|3880000000|111.9|163969|182.29|40|2023-08-10|15/06/2023||0.47||376030000|111.90000152588|1|2023-05-11|15/03/2023|1.49|1.04|367180000|346550000|109.30000305176|1
2023-07-02 20:31:36|03346|942429|SHFG|243.09M|243090000|33.4|4901|31.24|28|2023-08-04|15/06/2023|||||33.400001525879|1|2023-04-27|15/03/2023|0.19||47080000||29.39999961853|1
2023-07-02 20:31:42|03347|19909|SYTG|59.95M|59950000|6.65|2501|15.05|37|2023-08-14|15/06/2023|||||6.6500000953674|1|2023-05-03|15/03/2023|0.13||28530000||7.25|1
2023-07-02 20:31:48|03348|6302|SOWGn|2.36B|2360000000|31.86|336623|2.05|41|2023-10-26|15/09/2023||0.2577||241300000|31.860000610352|1|2023-07-27|15/06/2023||0.2691||243880000|31.860000610352|1
2023-07-02 20:31:53|03349|1066609|S9I|252.85M|252850000|38.9|3213|31.42|27|2023-08-10|15/06/2023|||||38.900001525879|1|2023-05-10|15/03/2023|0.71||40200000||46.5|1
2023-07-02 20:31:59|03350|32556|SBSG|770.69M|770690000|63.4|8237|-28.04|40|2023-07-28|15/06/2023|||||63.400001525879|1|2023-04-28|15/03/2023|0.145|0.18|60500000|60500000|62.700000762939|1
2023-07-02 20:32:06|03351|14153|SMHNn|465.46M|465460000|24.35|77044|88.47|35|2023-08-03|15/06/2023|||||24.35000038147|1|2023-05-11|15/03/2023|0.11|0.16|70200000|70000000|24.89999961853|1
2023-07-02 20:32:10|03352|1173535|SUSEG|2.19B|2190000000|12.91|100165|-39.22|0||
2023-07-02 20:32:15|03353|19916|SYZG|68.85M|68850000|5.1|1385|-13.27|32|2023-07-28|15/06/2023|||||5.0999999046326|1|2023-04-28|15/03/2023|0.06||18750000|18750000|5.5500001907349|1
2023-07-02 20:32:20|03354|1153007|TMV|2.6B|2600000000|14.71|592263|54.26|22|2023-10-31|15/09/2023||0.2046||156060000|14.710000038147|1|2023-08-01|15/06/2023||0.1721||151490000|14.710000038147|1
2023-07-02 20:33:26|03355|19917|TTRGn|179.6M|179600000|26|4291|-2.26|18|2023-08-08|15/06/2023|||||26|1|2023-05-09|15/03/2023|0.32||68300000||27.5|1
2023-07-02 20:33:31|03356|40216|O2Dn|7.67B|7670000000|2.577|3032087|-8.13|39|2023-07-26|15/06/2023||0.0142||2070000000|2.5769999027252|1|2023-05-09|15/03/2023|0.0102|0.0028|2100000000|2040000000|3.1070001125336|1
2023-07-02 20:33:37|03357|962959|TLIK|12.4M|12400000|1.99|1972|-55.38|26|2023-08-07|15/06/2023|||||1.9900000095367|1|2023-05-19|15/03/2023|||||2.5199999809265|1
2023-07-02 20:33:43|03358|6338|UTDI|2.23B|2230000000|12.9|580173|-52.5|40|2023-08-03|15/06/2023||0.4977|||12.89999961853|1|2023-05-10|15/03/2023|0.41|0.4527|1540000000||14.489999771118|1
2023-07-02 20:33:49|03359|19927|OSPGk|230M|230000000|23|3441|23.99|32|2023-08-31|15/06/2023|||||23|1|2023-05-25|15/03/2023|||33310000||24.60000038147|1
2023-07-02 20:33:53|03360|1171989|VTWRn|16.5B|16500000000|32.5|115956|18.79|11|2023-05-15|15/03/2023||||270100000|32.5|1|2023-01-31|15/12/2022||0.19||260100000|33.139999389648|1
2023-07-02 20:33:57|03361|1052627|VAR1|758.11M|758110000|18.755|185474|-76.95|27|2023-08-11|15/06/2023||-0.74||182440000|18.754999160767|1|2023-05-15|15/03/2023|0.00|-0.89|164200000|164200000|19.360000610352|1
2023-07-02 20:34:04|03362|14154|VBKG|2.34B|2340000000|36.85|147213|-20.41|32|2023-09-26|15/06/2023||0.22||335000000|36.849998474121|1|2023-05-11|15/03/2023|0.35|0.46|443800000|391400000|32.069999694824|1
2023-07-02 20:34:09|03363|949646|V6CG|81.74M|81740000|9.2|2042|-1.08|28|2023-08-10|15/06/2023|||||9.1999998092651|1|2023-05-11|15/03/2023|-0||23620000||10.60000038147|1
2023-07-02 20:34:15|03364|1052408|VBX|47.1M|47100000|2.46|14481|69.66|25|2023-08-17|15/06/2023|||||2.3599998950958|1|2023-05-25|15/03/2023|||||1.4539999961853|1
2023-07-02 20:34:20|03365|19937|YOCG|42.41M|42410000|12.2|1320|-26.51|27|2023-08-16|15/06/2023|||||12.199999809265|1|2023-05-24|15/03/2023|||||12.64999961853|1
2023-07-02 20:34:26|03366|50009|2018|22.1B|22100000000|18.44|5088768|2.1|39|2023-08-23|15/06/2023||0.1394||4780000000|18.440000534058|1|2023-05-19|15/03/2023|0.11|0.1261|4750000000|4860000000|17.120000839233|1
2023-07-02 20:34:32|03367|32502|1299|911.02B|911020000000|79.1|18438963|-7|26|2023-08-25|15/06/2023||0.3037||17603000000|79.099998474121|1|2023-05-26|15/03/2023|||||76.5|1
2023-07-02 20:34:36|03368|1155537|9988|1.67T|1670000000000|81.2|50306853|-27.44|29|2023-11-03|15/09/2023||2.01||249740000000|81.199996948242|1|2023-08-17|15/06/2023||1.96||246570000000|81.199996948242|1
2023-07-02 20:34:42|03369|946376|0241|63.69B|63690000000|4.71|38146715|-12.78|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2023-07-02 20:34:47|03370|100123|2020|226.75B|226750000000|80.05|9671996|-16.96|24|2023-08-29|15/06/2023||1.67||29556000000|80.050003051758|1|2023-05-31|15/03/2023|||||81.300003051758|1
2023-07-02 20:34:52|03371|101147|3988|1.15T|1150000000000|3.14|268422466|0.32|33|2023-11-01|15/09/2023||0.21||657216000000|3.1400001049042|1|2023-08-31|15/06/2023||0.22|||3.1400001049042|1
2023-07-02 20:34:59|03372|8580|2388|253.22B|253220000000|23.95|10469920|-22.74|40|2023-08-29|15/06/2023||1.65||31226000000|23.950000762939|1|2023-04-28|15/03/2023|||15230000000|15240000000|24.60000038147|1
2023-07-02 20:35:04|03373|1141315|1876|266.98B|266980000000|20.2|6881233|-14.04|12|2023-10-26|15/09/2023||0.03||1970000000|20.200000762939|1|2023-07-27|15/06/2023||0.02||1980000000|20.200000762939|1
2023-07-02 20:35:09|03374|13884|1211|778.96B|778960000000|250|6441069|-20.38|40|2023-11-01|15/09/2023||4.43||229300000000|250|1|2023-08-30|15/06/2023||-0.4329||158880000000|250|1
2023-07-02 20:35:14|03375|8572|0939|1.28T|1280000000000|5.07|326688710|-3.8|41|2023-10-27|15/09/2023||0.29|||5.0700001716614|1|2023-08-26|15/06/2023||0.37|||5.0700001716614|1
2023-07-02 20:35:20|03376|8581|2628|883.81B|883810000000|13.06|34795221|-4.39|41|2023-10-26|15/09/2023||0.26|||13.060000419617|1|2023-08-24|15/06/2023||0.46||447675000000|13.060000419617|1
2023-07-02 20:35:25|03377|13888|2319|116.36B|116360000000|29.5|9684009|-24.65|25|2023-08-30|15/06/2023||0.83||54684000000|29.5|1|2023-05-31|15/03/2023|||||30.5|1
2023-07-02 20:35:31|03378|32495|3968|893.86B|893860000000|35.6|16526125|-32.19|40|2023-11-02|15/09/2023||1.61||89220000000|35.599998474121|1|2023-08-26|15/06/2023||1.61||95200000000|35.599998474121|1
2023-07-02 20:35:36|03379|8573|0941|1.4T|1400000000000|64.05|19650369|30.71|26|2023-10-19|15/09/2023||1.41||1034278000000|64.050003051758|1|2023-08-11|15/06/2023||1.41||521806000000|64.050003051758|1
2023-07-02 20:35:42|03380|8567|0688|186.94B|186940000000|17.08|19048621|-31.13|40|2023-08-24|15/06/2023||1.17||111063000000|17.079999923706|1|2023-04-26|15/03/2023|||31900000000|36121000000|19.440000534058|1
2023-07-02 20:35:48|03381|8563|0386|767.4B|767400000000|4.59|124934457|30.03|40|2023-11-01|15/09/2023||0.1267||874420000000|4.5900001525879|1|2023-08-28|15/06/2023||0.15||832370000000|4.5900001525879|1
2023-07-02 20:35:53|03382|32494|||||||27|2023-08-30|15/06/2023||1.74||106294000000|33.200000762939|1|2023-06-02|15/03/2023|||||29.049999237061|1
2023-07-02 20:35:58|03383|8568|0762|164.99B|164990000000|5.18|43795544|39.62|40|2023-08-16|15/06/2023||0.39||195874000000|5.1799998283386|1|2023-04-18|15/03/2023|||97220000000||6.4200000762939|1
2023-07-02 20:36:04|03384|8559|0267|271.99B|271990000000|9.35|10417075|17.61|31|2023-08-31|15/06/2023||1.23||361616000000|9.3500003814697|1|2023-04-28|15/03/2023|||||9.9499998092651|1
2023-07-02 20:36:10|03385|954932|1113|154.64B|154640000000|43.4|4927744|-21.8|16|2023-03-15|15/12/2022|2.41||20630000000||49.349998474121|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2023-07-02 20:36:15|03386|8541|0001|183.27B|183270000000|47.85|4433822|-9.8|32|2023-08-03|15/06/2023||3.66||129444000000|47.849998474121|1|2023-05-31|15/03/2023|||||48.099998474121|1
2023-07-02 20:36:20|03387|8574|1038|104.44B|104440000000|41.45|1233502|-13.83|23|2023-08-02|15/06/2023||1.55||3410000000|41.450000762939|1|2023-04-07|15/03/2023|||||43.150001525879|1
2023-07-02 20:36:25|03388|8542|0002|153.86B|153860000000|60.9|2169149|-6.45|31|2023-02-28|15/12/2022|2.29||||55.700000762939|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2023-07-02 20:36:30|03389|8570|0883|557.8B|557800000000|11.2|89056931|8.11|24|2023-10-26|15/09/2023||0.68||90100000000|11.199999809265|1|2023-08-18|15/06/2023||0.63||87100000000|11.199999809265|1
2023-07-02 20:36:36|03390|50008|2007|43.49B|43490000000|1.59|167807908|-67.28|29|2023-08-29|15/06/2023||0.14||175805000000|1.5900000333786|1|2023-05-31|15/03/2023|||||1.4900000095367|1
2023-07-02 20:36:40|03391|1093887|6098|34.14B|34140000000|10.12|26060452|-71.04|0||
2023-07-02 20:36:46|03392|100083|1093|80.95B|80950000000|6.81|35343086|-12.58|38|2023-08-21|15/06/2023||0.1633||8390000000|6.8099999427795|1|2023-05-25|15/03/2023|0.1199|0.13|8050000000|8050000000|7.4499998092651|1
2023-07-02 20:36:51|03393|49962|0027|217.1B|217100000000|49.7|7863637|6.2|39|2023-08-17|15/06/2023||0.4||9680000000|49.700000762939|1|2023-05-18|15/03/2023|0.13|-0.08|7050000000|7050000000|51.049999237061|1
2023-07-02 20:36:56|03394|49968|0175|96.14B|96140000000|9.56|39727481|-46.41|29|2023-08-23|15/06/2023|||||9.5600004196167|1|2023-05-31|15/03/2023|||||9.2399997711182|1
2023-07-02 20:37:01|03395|1096193|6862|96.1B|96100000000|17.24|13798007|-2.02|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
2023-07-02 20:37:06|03396|8557|0101|54.44B|54440000000|12.1|4794032|-18.68|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
2023-07-02 20:37:13|03397|8548|0011|213.17B|213170000000|111.5|1245760|-19.49|32|2023-08-07|15/06/2023||5.04||20537000000|111.5|1|2023-05-04|15/03/2023|||||113.19999694824|1
2023-07-02 20:37:19|03398|8549|0012|112.8B|112800000000|23.3|2592679|-20.75|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
2023-07-02 20:37:24|03399|13830|1044|38.35B|38350000000|33|1559348|-10.45|19|2023-03-20|15/12/2022||||11679000000|35.25|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2023-07-02 20:37:31|03400|8543|0003|126.33B|126330000000|6.77|14843958|-19.88|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
2023-07-02 20:37:37|03401|8564|0388|373.56B|373560000000|295.2|3467799|-23.52|40|2023-08-09|15/06/2023||2.42||5380000000|295.20001220703|1|2023-04-26|15/03/2023|2.69|2.48|5560000000|5320000000|325|1
2023-07-02 20:37:42|03402|8545|0005|1.21T|1210000000000|621.7|15925915|18.1|35|2023-10-30|15/09/2023||2.12||123330000000|61|1|2023-08-01|15/06/2023||2.3||124990000000|61|1
2023-07-02 20:37:50|03403|8577|1398|1.77T|1770000000000|4.18|240626325|-10.3|41|2023-10-27|15/09/2023||0.285|||4.1799998283386|1|2023-08-31|15/06/2023||0.27|||4.1799998283386|1
2023-07-02 20:38:03|03404|50066|2331|110.82B|110820000000|42.15|15983474|-42.02|25|2023-08-10|15/06/2023||0.83||13438000000|42.150001525879|1|2023-05-31|15/03/2023|||||43.349998474121|1
2023-07-02 20:38:08|03405|49988|0823|111.09B|111090000000|43.5|6573724|-30.06|19|2023-06-01|15/03/2023||1.52||6068000000|45.5|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1
2023-07-02 20:38:14|03406|49991|0960|120.75B|120750000000|19.04|14731105|-48.61|25|2023-08-24|15/06/2023||1.33||97705000000|19.040000915527|1|2023-05-31|15/03/2023|||||15.640000343323|1
2023-07-02 20:38:18|03407|1096030|3690|763.41B|763410000000|122.3|27699992|-37.02|21|2023-08-25|15/06/2023||0.6118||66800000000|122.30000305176|1|2023-05-25|15/03/2023|0.8876|0.8819|58620000000|56880000000|130.39999389648|1
2023-07-02 20:38:24|03408|8555|0066|223.27B|223270000000|36|2555359|-12.2|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
2023-07-02 20:38:29|03409|8552|0017|48.52B|48520000000|19.28|4906478|-31.51|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
2023-07-02 20:38:35|03410|8569|0857|1.42T|1420000000000|5.42|141325974|44.92|41|2023-11-01|15/09/2023||0.1967||787690000000|5.4200000762939|1|2023-08-28|15/06/2023||0.2067||782160000000|5.4200000762939|1
2023-07-02 20:38:41|03411|8579|2318|905.73B|905730000000|49.85|26792755|-6.56|40|2023-10-25|15/09/2023||1.3|||49.849998474121|1|2023-08-30|15/06/2023||3.18||414333000000|49.849998474121|1
2023-07-02 20:38:46|03412|8546|0006|87.48B|87480000000|41.05|2466338|-16.82|19|2023-03-16|15/12/2022|1.3||||43.450000762939|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2023-07-02 20:38:52|03413|38075|1928|216.09B|216090000000|26.7|14654973|42.63|36|2023-10-19|15/09/2023||0.04||1790000000|26.700000762939|1|2023-08-11|15/06/2023||0.03||1650000000|26.700000762939|1
2023-07-02 20:38:57|03414|50011|2313|112.37B|112370000000|74.75|4317075|-21.36|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
2023-07-02 20:39:03|03415|8551|0016|286.01B|286010000000|98.7|2597316|6.47|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
2023-07-02 20:39:10|03416|49999|1177|62.93B|62930000000|3.41|38598665|-31.39|39|2023-08-31|15/06/2023|||||3.4100000858307|1|2023-05-24|15/03/2023|||||4.0100002288818|1
2023-07-02 20:39:15|03417|943521|2382|85.39B|85390000000|78.15|4740799|-38.9|31|2023-08-14|15/06/2023||1.20||17269000000|78.150001525879|1|2023-05-31|15/03/2023||||52259000000|75.75|1
2023-07-02 20:39:20|03418|50040|0669|156.23B|156230000000|85.15|5081556|4.03|10|2023-03-02|15/12/2022||0.30||6372000000|80.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2023-07-02 20:39:25|03419|102047|0700|3.14T|3140000000000|331.6|19365753|-6.43|37|2023-08-16|15/06/2023||3.81||152530000000|331.60000610352|1|2023-05-17|15/03/2023|3.35|3.39|149990000000|146340000000|344.79998779297|1
2023-07-02 20:39:32|03420|943436|0288|58.69B|58690000000|4.15|19189875|-31.52|27|2023-08-15|15/06/2023||0.03||13833000000|4.1500000953674|1|2023-04-25|15/03/2023|0.0151||6740000000|6270000000|4.5500001907349|1
2023-07-02 20:39:36|03421|100118|1997|118.87B|118870000000|39.15|2625620|4.68|15|2023-08-02|15/06/2023||1.17||7307000000|39.150001525879|1|2023-03-07|15/12/2022|-2.43|1.04|6250000000|6863000000|44.700000762939|1
2023-07-02 20:39:41|03422|1167625|2269|158.85B|158850000000|37.55|21613894|-47.7|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2023-07-02 20:39:45|03423|1075487|1810|268B|268000000000|10.72|58978874|-21.41|24|2023-08-23|15/06/2023||0.0956||65350000000|10.720000267029|1|2023-05-24|15/03/2023|0.17|0.1045|59480000000|58810000000|10.760000228882|1
2023-07-02 20:39:50|03424|49989|0868|50.34B|50340000000|12.2|7826253|-35.18|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
2023-07-02 20:39:55|03425|943468|0968|80.56B|80560000000|9.05|24584065|-25.33|28|2023-07-31|15/06/2023||0.23||12413000000|9.0500001907349|1|2023-05-31|15/03/2023|||||7.8800001144409|1
2023-07-02 20:40:00|03426|1081715|AL2SI|22.54M|22540000|1.58|23600|-50.62|23|2023-08-02|15/06/2023|||||1.585000038147|1|2023-05-24|15/02/2023|||||1.6900000572205|1
2023-07-02 20:40:06|03427|1167759|TRACT|390.46M|390460000|5.32|1263|-43.4|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2023-07-02 20:40:12|03428|17634|ALAST|15.27M|15270000|1.19|7818|-64.26|27|2023-09-19|15/06/2023|||||1.1849999427795|1|2023-05-31|15/03/2023|||||1.3700000047684|1
2023-07-02 20:40:21|03429|17629|ABS|195.39M|195390000|4.19|111680|-48.84|30|2023-09-29|15/06/2023|||||4.1900000572205|1|2023-05-31|15/03/2023|||||4.164999961853|1
2023-07-02 20:40:27|03430|17675|BITI|351.96M|351960000|5.95|31036|-15.6|28|2023-09-19|15/06/2023|||||5.9499998092651|1|2023-05-12|15/03/2023|||||6.0599999427795|1
2023-07-02 20:40:33|03431|991239|ABEO|127.59M|127590000|17|851|-11.92|27|2023-08-30|15/06/2023|||||17|1|2023-05-31|15/03/2023|||||17.700000762939|1
2023-07-02 20:40:39|03432|949746|ABNX|34.99M|34990000|1.242|121071|-14.23|25|2023-09-28|15/06/2023|||||1.2419999837875|1|2023-05-17|15/03/2023|||1090000||1.7860000133514|1
2023-07-02 20:40:44|03433|955665|ABVX|660.19M|660190000|15.6|73011|58.22|27|2023-09-14|15/06/2023|||||15.60000038147|1|2023-05-31|15/03/2023|||||17.479999542236|1
2023-07-02 20:40:50|03434|15274|ABO|66.58M|66580000|6.3|1391|24.75|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
2023-07-02 20:40:55|03435|17630|CFMP|52.97M|52970000|0.36|13644|-13.46|27|2023-08-30|15/06/2023|||||0.36000001430511|1|2023-05-31|15/03/2023|||||0.37000000476837|1
2023-07-02 20:41:01|03436|386|ACCP|8.78B|8780000000|34.02|720389|31.2|34|2023-07-27|15/06/2023||0.37||2053000000|34.020000457764|1|2023-04-27|15/03/2023|||1140000000||31.450000762939|1
2023-07-02 20:41:05|03437|1173818|AACSH_p|||9.95|31215|1.53}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2023-07-02 20:41:11|03438|17676|DTNC|4.8M|4800000|1.44|3399|-8.86|29|2023-09-14|15/06/2023|||||1.4400000572205|1|2023-05-31|15/03/2023|||||1.5950000286102|1
2023-07-02 20:41:16|03439|17677|ALATI|92.79M|92790000|4.62|4880|20.63|24|2023-09-19|15/06/2023|||||4.6199998855591|1|2023-05-17|15/03/2023|||138200000||4.6199998855591|1
2023-07-02 20:41:21|03440|40297|ADOC|35.33M|35330000|3.96|70273|-2.46|28|2023-10-25|15/09/2023||3.11||44500000|3.960000038147|1|2023-09-18|15/06/2023||-0.54||9000000|3.960000038147|1
2023-07-02 20:41:27|03441|7106|ADUX|8.78M|8780000|1.41|1287|-24.6|31|2023-07-26|15/06/2023|||||1.4099999666214|1|2023-05-03|15/03/2023|||4600000||1.4900000095367|1
2023-07-02 20:41:33|03442|1055913|ALDVI|37.73M|37730000|3.8|18500|-31.53|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
2023-07-02 20:41:38|03443|17681|ALAVI|77.59M|77590000|20.4|445|-8.11|26|2023-09-19|15/06/2023|||||20.39999961853|1|2023-05-31|15/03/2023|||||20.60000038147|1
2023-07-02 20:41:44|03444|6962|ADP|12.97B|12970000000|131.5|78079|7.13|35|2023-10-25|15/09/2023||||1560000000|131.5|1|2023-07-27|15/06/2023||2.59||1400000000|131.5|1
2023-07-02 20:41:49|03445|1082118|AFME|38.16M|38160000|1.24|7086|-63.74|6|2023-05-02|15/12/2022|-0.37||||1.2050000429153|1|2022-09-28|15/06/2022|-0.44||||2.335000038147|1
2023-07-02 20:41:55|03446|385|AIRF|4.43B|4430000000|1.72|12310539|53.02|41|2023-10-27|15/09/2023||0.2286||8671000000|1.7230000495911|1|2023-07-28|15/06/2023||0.1173||7914000000|1.7230000495911|1
2023-07-02 20:42:02|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
2023-07-02 20:42:07|03448|17824|AKW|360.39M|360390000|13.48|6618|-15.75|31|2023-09-21|15/06/2023|||||13.479999542236|1|2023-05-04|15/03/2023|||274600000|268130000|13.89999961853|1
2023-07-02 20:42:15|03449|17895|AAA|515.03M|515030000|11.8|611|-15.41|21|2023-08-30|15/06/2023|||||11.800000190735|1|2023-05-31|15/03/2023|||90100000|90100000|10.550000190735|1
2023-07-02 20:42:22|03450|7005|ABIO|1.52B|1520000000|47.14|58485|-5.49|29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2023-07-02 20:42:28|03451|1012045|ALDA|8B|8000000000|9.8|331795|-1.99|25|2023-08-03|15/06/2023||0.48|||9.8050003051758|1|2023-05-12|15/03/2023|0.62||2940000000||11.170000076294|1
2023-07-02 20:42:33|03452|17678|ALDV|10.11M|10110000|0.075|6077|-6.25|15|2023-04-27|15/12/2022|||483000||0.0705000013113|1|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1
2023-07-02 20:42:38|03453|17684|ALNEO|16.9M|16900000|1.66|7159|-19.81|25|2023-08-30|15/06/2023|||||1.6599999666214|1|2023-05-31|15/03/2023|||||1.9199999570847|1
2023-07-02 20:42:46|03454|17685|ALMP|1.01B|1010000000|27.7|781|12.97|16|2023-04-04|15/12/2022|0.29||17370000||27.200000762939|1|2022-10-12|15/06/2022|-1.03||-17250000||24|1
2023-07-02 20:42:50|03455|17632|IMAF|2.05B|2050000000|101.6|3914|-21.73|29|2023-07-27|15/06/2023|||||101.59999847412|1|2023-04-27|15/03/2023|||||119.19999694824|1
2023-07-02 20:42:57|03456|17686|AREIT|988.91M|988910000|565|2|-11.72|15|2023-02-28|15/12/2022|42.55||2730000000||605|1|2022-07-28|15/06/2022|20.53||1270000000||640|1
2023-07-02 20:43:02|03457|7048|LTEN|4.93B|4930000000|144.3|36269|42.03|33|2023-09-21|15/06/2023|||||144.30000305176|1|2023-04-26|15/03/2023|||1040000000|1020000000|145.69999694824|1
2023-07-02 20:43:06|03458|943297|ALTUR|33.37M|33370000|8.5|3601|23.91|15|2023-04-20|15/12/2022|0.87||||9|1|2022-07-29|15/06/2022|0.04||||6.9800000190735|1
2023-07-02 20:43:12|03459|955666|AMPLI|159.32M|159320000|3.32|7870|16.49|26|2023-04-20|15/03/2023|||||3.2000000476837|1|2023-03-22|15/12/2022|-0.09||45210000||3.0999999046326|1
2023-07-02 20:43:18|03460|961654|AMUN|10.95B|10950000000|54.05|123086|7.35|30|2023-10-27|15/09/2023||1.47||796340000|54.049999237061|1|2023-07-28|15/06/2023||1.48||800380000|54.049999237061|1
2023-07-02 20:43:24|03461|13813|APAM|2.06B|2060000000|28.58|203267|7.73|40|2023-07-28|15/06/2023||||1940000000|28.579999923706|1|2023-05-03|15/03/2023|1.83|0.81|1880000000|1740000000|32.919998168945|1
2023-07-02 20:43:28|03462|1174451|ARAMI|424.78M|424780000|5.13|75751|17.93|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
2023-07-02 20:43:33|03463|17633|ARGAN|1.56B|1560000000|68|10604|-23.42|24|2023-07-19|15/06/2023|||||68|1|2023-04-03|15/03/2023|||45200000||68.900001525879|1
2023-07-02 20:43:38|03464|6980|AKE|6.45B|6450000000|86.3|167091|0.44|40|2023-07-28|15/06/2023||2.62||2680000000|86.300003051758|1|2023-05-05|15/03/2023|2.16|1.76|2520000000|2600000000|84.339996337891|1
2023-07-02 20:43:43|03465|17662|ARTE|98.29M|98290000|19.8|351|3.66|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
2023-07-02 20:43:48|03466|32437|PRC|47.16M|47160000|7.09|6359|1.14|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
2023-07-02 20:43:53|03467|17792|ARTO|1.33B|1330000000|4980|11|2.89|13|2023-04-27|15/12/2022|4.21||78350000||5150|1|2022-09-30|15/06/2022|74.29||69910000||4400|1
2023-07-02 20:43:58|03468|978752|DMSIM|23.83M|23830000|0.016|76466|-88.06|12|2023-04-28|15/12/2022|-0||17070000||0.02250000089407|1|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1
2023-07-02 20:44:03|03469|7111|ASY|703.37M|703370000|47.4|3909|42.77|31|2023-09-13|15/06/2023|||||47.400001525879|1|2023-04-27|15/03/2023|||143800000|144000000|43|1
2023-07-02 20:44:09|03470|13160|ALATA|52.87M|52870000|0.1382|239670|1.54|25|2023-08-14|15/06/2023|||||0.13819999992847|1|2023-08-02|15/03/2023|||||0.13819999992847|1
2023-07-02 20:44:14|03471|943371|ATEME|108.51M|108510000|9.62|4874|-20.5|27|2023-09-28|15/06/2023|||||9.6199998855591|1|2023-05-10|15/03/2023|||27300000||8.9799995422363|1
2023-07-02 20:44:20|03472|7019|ATOS|1.43B|1430000000|13.08|771191|3.24|35|2023-07-28|15/06/2023||0.60||5611000000|13.079999923706|1|2023-04-27|15/03/2023|||2810000000||11.265000343323|1
2023-07-02 20:44:24|03473|17690|AUBT|630.91M|630910000|47.6|4605|-1.45|29|2023-09-13|15/06/2023|||||47.599998474121|1|2023-04-20|15/03/2023|||139600000|139600000|46.950000762939|1
2023-07-02 20:44:29|03474|17691|AUCP|10.33M|10330000|7.3|345|32.73|26|2023-08-25|15/06/2023|||||7.3000001907349|1|2023-05-31|15/03/2023|||||6.5999999046326|1
2023-07-02 20:44:35|03475|17692|AUER|59.04M|59040000|6.16|3642|-25.96|25|2023-09-28|15/06/2023|||||6.1599998474121|1|2023-05-31|15/03/2023|||55200000|55200000|6.4800000190735|1
2023-07-02 20:44:40|03476|17693|ALAUR|21.26M|21260000|5.4|2889|-63.51|24|2023-09-27|15/06/2023|||||5.4000000953674|1|2023-05-31|15/03/2023|||||5.8200001716614|1
2023-07-02 20:44:46|03477|7129|AVOM|12.98M|12980000|0.1932|1326638|-75.85|28|2023-08-30|15/06/2023|||||0.19320000708103|1|2023-07-31|15/03/2023|||||0.19320000708103|1
2023-07-02 20:44:51|03478|14167|AXW|431.55M|431550000|20.8|4417|16.2|27|2023-07-26|15/06/2023|||||20.799999237061|1|2023-04-27|15/03/2023|||71800000||19.89999961853|1
2023-07-02 20:44:56|03479|7615|BAIN|2.61B|2610000000|106.5|910|23.84|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2023-07-02 20:45:01|03480|1011051|BALYO|27.71M|27710000|0.822|133258|9.6|25|2023-09-28|15/06/2023|||||0.82200002670288|1|2023-04-20|15/03/2023|||7230000||0.51300001144409|1
2023-07-02 20:45:07|03481|17699|BBUI|6.4M|6400000|9.7|130|10.23|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
2023-07-02 20:45:15|03482|17656|BASS|713.92M|713920000|44.5|355|-23.01|28|2023-09-22|15/06/2023|||||44.5|1|2023-05-31|15/03/2023|||||48|1
2023-07-02 20:45:21|03483|17700|BATD|208.87M|208870000|28.6|2936|-18.52|30|2023-10-11|15/06/2023||||133600000|28.60000038147|1|2023-05-31|15/03/2023|||130600000|130600000|30.200000762939|1
2023-07-02 20:45:25|03484|1173833|BLV|1.1B|1100000000|11.38|22515|39.2|11|2023-11-01|15/09/2023||-0.0484|||11.380000114441|1|2023-08-02|15/06/2023||-0.0322|||11.380000114441|1
2023-07-02 20:45:30|03485|7056|CHBE|1.24B|1240000000|15.48|66623|59.92|32|2023-08-30|15/06/2023|||||15.479999542236|1|2023-05-10|15/03/2023|||478200000|390300000|15.239999771118|1
2023-07-02 20:45:36|03486|7033|BICP|2.27B|2270000000|52.5|43837|0.67|40|2023-07-26|15/06/2023|||||52.5|1|2023-04-25|15/03/2023|1.17||538700000|533000000|57.900001525879|1
2023-07-02 20:45:41|03487|17702|BGBN|98.47M|98470000|5.32|24139|-63.1|29|2023-07-24|15/06/2023|||||5.3200001716614|1|2023-05-30|15/03/2023|||65700000|65700000|5.1500000953674|1
2023-07-02 20:45:47|03488|7078|BIOX|11.33B|11330000000|96.12|100115|1.14|34|2023-09-01|15/06/2023|||||96.120002746582|1|2023-04-27|15/03/2023|||905700000|894000000|94.319999694824|1
2023-07-02 20:45:51|03489|17704|BLEE|222.69M|222690000|198|22|10|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2023-07-02 20:45:56|03490|7031|BOIR|681.13M|681130000|39.2|7311|-5.08|35|2023-10-19|15/09/2023||||133800000|39.200000762939|1|2023-09-06|15/06/2023||||115500000|39.200000762939|1
2023-07-02 20:46:02|03491|13163|BOLL|16.75B|16750000000|5.71|1419636|28.95|32|2023-07-28|15/06/2023|||||5.710000038147|1|2023-05-31|15/03/2023|||4430000000|4430000000|5.8850002288818|1
2023-07-02 20:46:08|03492|7113|BOND|356.56M|356560000|11.1|15044|-30.1|31|2023-10-02|15/06/2023||||630700000|11.10000038147|1|2023-05-04|15/03/2023|||572200000|572200000|11.439999580383|1
2023-07-02 20:46:13|03493|945125|BIOS|1.87M|1870000|0.08|210669|-69.17|16|2023-04-25|15/12/2022|0.01||||0.1140000000596|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2023-07-02 20:46:18|03494|1153014|ALBOO|1.94K|1940|0.0002|38332430|-99.91|6|2022-10-13|15/06/2022|-0.39||-12270||0.00016658428689954|2023-07-18|2021-09-27|15/06/2021|-0.98||38000||0.00042906572956645|2023-07-18
2023-07-02 20:46:23|03495|17638|BDRP|224.97M|224970000|4.2|5618|42.86|25|2023-07-21|15/06/2023|||||4.1999998092651|1|2023-05-31|15/03/2023|||16700000|16700000|4.1500000953674|1
2023-07-02 20:46:29|03496|8788|BVI|11.36B|11360000000|25.12|716367|1.91|34|2023-07-26|15/06/2023||0.5565||2902000000|25.120000839233|1|2023-04-20|15/03/2023|||1400000000|1370000000|25.870000839233|1
2023-07-02 20:46:34|03497|17707|BULY|769.53M|769530000|439|88|-7.77|24|2023-07-27|15/06/2023|||||439|1|2023-05-31|15/03/2023|||||485|1
2023-07-02 20:46:39|03498|17708|CAT31|320.89M|320890000|70.1|343|0.86|13|2023-04-03|15/12/2022|3.46||206500000||67.51000213623|1|2022-09-19|15/06/2022|11.09||226500000||67|1
2023-07-02 20:46:44|03499|17709|CAFO|83.52M|83520000|8.98|1849|-29.57|25|2023-08-30|15/06/2023|||||8.9799995422363|1|2023-05-31|15/03/2023|||||8.9399995803833|1
2023-07-02 20:46:49|03500|943236|CRTO|515.3M|515300000|82.01|306|5.15|12|2023-04-11|15/12/2022|6.77||239400000||63.25|1|2022-09-12|15/06/2022|11.08||274200000||63|1
2023-07-02 20:46:55|03501|40300|CNDF|759.06M|759060000|13.12|3803|-23.72|29|2023-07-24|15/06/2023|||||13.119999885559|1|2023-04-24|15/03/2023|||||14.708000183105|1
2023-07-02 20:46:59|03502|40303|CALCi|699.5M|699500000|94.7|433|18.37|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
2023-07-02 20:47:04|03503|40309|CRBP2|983.66M|983660000|17.81|3703|-4.23|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
2023-07-02 20:47:09|03504|943230|CCNP|495.91M|495910000|81.89|361|0.48|12|2023-03-20|15/12/2022|4.49||299900000||70.980003356934|1|2022-09-21|15/06/2022|9.02||303900000||75|1
2023-07-02 20:47:14|03505|943238|CAIF|1.87B|1870000000|66.9|392|-9.59|13|2023-04-25|15/12/2022|5.27||883600000||71.860000610352|1|2022-08-17|15/06/2022|7.98||895600000||71|1
2023-07-02 20:47:18|03506|40311|CRLA|1.12B|1120000000|56.6|674|17.92|12|2023-03-15|15/12/2022|3.6||519100000||50|1|2022-08-05|15/06/2022|7.4||563700000||50|1
2023-07-02 20:47:23|03507|943234|CIV|405.86M|405860000|67.28|219|13.08|12|2023-04-06|15/12/2022|3.77||251200000||56|1|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1
2023-07-02 20:47:28|03508|943235|CRLO|502.39M|502390000|62|270|5.98|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2023-07-02 20:47:33|03509|943237|CRSU|610.97M|610970000|133.5|268|9.44|13|2023-04-25|15/12/2022|10.01||356200000||122|1|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1
2023-07-02 20:47:38|03510|17720|CCAP|3.64B|3640000000|6500|4|19.27|15|2023-04-27|15/12/2022|9.29||100000||6750|1|2022-09-30|15/06/2022|10.9||100000||5500|1
2023-07-02 20:47:43|03511|17710|ALCAP|15.64M|15640000|7.14|1630|-53.64|25|2023-08-30|15/06/2023|||||7.1399998664856|1|2023-06-28|15/03/2023|||||7.960000038147|1
2023-07-02 20:47:48|03512|17728|CARM|2.05B|2050000000|14.24|55474|5.17|24|2023-07-25|15/06/2023|||||14.239999771118|1|2023-04-20|15/03/2023|||86400000||14.939999580383|1
2023-07-02 20:47:53|03513|17711|CRPP|2.01M|2010000|6.3|11|-69.71|15|2023-04-27|15/12/2022|-49.19||||5.8000001907349|1|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1
2023-07-02 20:47:59|03514|6959|CASP|441.02M|441020000|4.07|782652|-67.34|30|2023-10-24|15/09/2023||||9070000000|4.0700001716614|1|2023-07-27|15/06/2023||||8970000000|4.0700001716614|1
2023-07-02 20:48:05|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
2023-07-02 20:48:11|03516|17848|CATGR|214.81M|214810000|7|52663|11.64|25|2023-07-17|15/05/2023|||||7|1|2023-05-31|15/02/2023|||||7.5|1
2023-07-02 20:48:16|03517|40305|CBOT|128.2M|128200000|3.58|19043|-1.1|28|2023-09-20|15/06/2023|||||3.579999923706|1|2023-05-31|15/03/2023|||||3.829999923706|1
2023-07-02 20:48:22|03518|7728|CGDM|291.21M|291210000|21.4|4199|-6.14|35|2023-09-20|15/06/2023|||||21.39999961853|1|2023-04-27|15/03/2023|||145900000|142900000|18.819999694824|1
2023-07-02 20:48:28|03519|101936|CYAD|11.79M|11790000|0.52|14491|-69.91|30|2023-08-03|15/06/2023||-0.4486|||0.52200001478195|1|2023-05-05|15/03/2023|||||0.62999999523163|1
2023-07-02 20:48:32|03520|17716|CFI|512.2K|512200|0.6|920|-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
2023-07-02 20:48:37|03521|7051|GEPH|495.37M|495370000|0.695|7648153|-12.75|39|2023-07-27|15/06/2023|||||0.69539999961853|1|2023-05-03|15/03/2023|-0.02|-0.03|178100000|156000000|0.64139997959137|1
2023-07-02 20:48:43|03522|7089|CRIP|266.04M|266040000|11.08|43328|-26.82|25|2023-09-07|15/06/2023|||||11.079999923706|1|2023-05-23|15/03/2023|||169700000|177000000|14.300000190735|1
2023-07-02 20:48:46|03523|17806|||||||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
2023-07-02 20:48:52|03524|6954|DIOR|146.67B|146670000000|813|4187|44.15|32|2023-07-26|15/06/2023|||||813|1|2023-04-12|15/03/2023|||||814|1
2023-07-02 20:48:58|03525|17718|ALCBX|3.53M|3530000|0.0288|113895|-66.12|24|2023-09-21|15/06/2023|||||0.02879999950528|1|2023-05-31|15/03/2023|||||0.03260000050068|1
2023-07-02 20:49:04|03526|17653|IFDE|79.74M|79740000|68|55|28.3|14|2023-04-28|15/12/2022|3.92||122800000||51|1|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1
2023-07-02 20:49:10|03527|17722|ALCIS|77.73M|77730000|10|1380|10.86|27|2023-09-14|15/06/2023|||||10|1|2023-04-19|15/03/2023|||75100000||10|1
2023-07-02 20:49:14|03528|7154|AVQ|76.89M|76890000|1.69|83904|-52.29|25|2023-05-10|15/03/2023|||91000000||2.3099999427795|1|2023-03-29|15/12/2022|-0.08||218000000|202500000|1.8799999952316|1
2023-07-02 20:49:19|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
2023-07-02 20:49:24|03530|989560|CNV|856.12M|856120000|2.48|1680|-42.99|27|2023-07-25|15/06/2023|||||2.4800000190735|1|2023-04-25|15/03/2023|||||4.3600001335144|1
2023-07-02 20:49:31|03531|6997|CNPP|14.29B|14290000000|20.82|685178|0|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2023-07-02 20:49:37|03532|943321|COFA|1.88B|1880000000|12.62|258635|23.73|30|2023-08-10|15/06/2023|||||12.619999885559|1|2023-05-25|15/03/2023|||381300000|405000000|12.25|1
2023-07-02 20:49:42|03533|17724|COHE|30.13M|30130000|5.3|6327|115.45|29|2023-09-27|15/06/2023|||||5.3000001907349|1|2023-05-10|15/03/2023|||||4.0199999809265|1
2023-07-02 20:49:47|03534|17725|COLP|3.8B|3800000000|116.5|625|-1.27|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2023-07-02 20:49:51|03535|7093|ODET|6.6B|6600000000|1554|289|43.09|12|2023-04-21|15/12/2022|-353.06||9160000000||1616|1|2022-09-09|15/06/2022|71||11520000000||1138|1
2023-07-02 20:49:58|03536|7768|CDAF|697.64M|697640000|13.84|32669|-3.08|30|2023-07-25|15/06/2023|||||13.840000152588|1|2023-05-23|15/03/2023|||476200000|473770000|14.699999809265|1
2023-07-02 20:50:03|03537|17727|CRTS|9.04M|9040000|125|24|-3.85|12|2023-04-27|15/12/2022|-2.16||459000||126|1|2022-09-14|15/06/2022|11.44||8610000||130|1
2023-07-02 20:50:08|03538|7015|CVO|4.32B|4320000000|43.18|150522|-17.75|32|2023-07-20|15/06/2023||2.39|||43.180000305176|1|2023-04-20|15/03/2023|||233200000|160000000|54.200000762939|1
2023-07-02 20:50:14|03539|17647|COVH|2.58B|2580000000|17.45|2029|8.72|31|2023-07-18|15/06/2023|||||17.450000762939|1|2023-04-19|15/03/2023|||||18.10000038147|1
2023-07-02 20:50:18|03540|943229|CRAP|588.74M|588740000|79|310|17.91|12|2023-03-30|15/12/2022|5.37||368600000||66.5|1|2022-08-04|15/06/2022|14.13||395800000||68|1
2023-07-02 20:50:23|03541|943239|CMO|397.18M|397180000|75.75|312|24.18|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2023-07-02 20:50:28|03542|17729|CROS|88.79M|88790000|8.35|75|71.11|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
2023-07-02 20:50:34|03543|7718|SIGF|281.82M|281820000|11.5|114459|61.97|29|2023-07-24|15/06/2023|||||11.5|1|2023-05-29|15/03/2023|||||11.5|1
2023-07-02 20:50:40|03544|17734|AM|15.09B|15090000000|183.4|57841|21.7|31|2023-07-20|15/06/2023||3.57||2377000000|183.39999389648|1|2023-05-31|15/03/2023|||||162.5|1
2023-07-02 20:50:46|03545|40314|DBV|317.69M|317690000|3.38|130557|-24.55|33|2023-07-31|15/06/2023||-0.3872||934500|3.3800001144409|1|2023-05-04|15/03/2023|-0.3998|-0.3853|2000000|1120000|2.8580000400543|1
2023-07-02 20:50:50|03546|1176406|DEE_p|||10|40062|1.52}|4|2023-05-02|15/12/2022|0.4||||10.199999809265|1|2022-09-30|15/06/2022|1.42||||9.8500003814697|1
2023-07-02 20:50:56|03547|17679|DKUPL|124.83M|124830000|31.2|1698|-0.32|25|2023-05-22|15/03/2023|||||28.60000038147|1|2023-04-03|15/12/2022|1.03||92170000||27.39999961853|1
2023-07-02 20:51:00|03548|17736|ALDLT|508.47M|508470000|71|938|8.4|24|2023-09-04|15/06/2023|||||71|1|2023-05-10|15/03/2023|||107300000||65|1
2023-07-02 20:51:05|03549|9069|DBG|811.33M|811330000|5.09|166026|-7.62|32|2023-08-30|15/06/2023|||||5.0900001525879|1|2023-05-24|15/03/2023|0.41||743100000|1954000000|5.3400001525879|1
2023-07-02 20:51:12|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
2023-07-02 20:51:18|03551|17738|ALDMS|22.49M|22490000|1.395|15440|10.71|28|2023-08-30|15/06/2023|||||1.3949999809265|1|2023-05-31|15/03/2023|||||1.1900000572205|1
2023-07-02 20:51:22|03552|17919|DPAP|46.94M|46940000|480|14|9.59|13|2023-04-27|15/12/2022|24.77||8780000||484|1|2022-09-16|15/06/2022|18.47||8450000||450|1
2023-07-02 20:51:28|03553|13146|EDEN|15.27B|15270000000|61.34|543560|33.96|34|2023-07-25|15/06/2023||0.96||569000000|61.340000152588|1|2023-04-20|15/03/2023|||519000000|509000000|57.680000305176|1
2023-07-02 20:51:34|03554|17743|ALGID|6.62M|6620000|0.64|41324|-30.89|26|2023-05-31|15/03/2023|||||0.716000020504|1|2023-04-27|15/12/2022|||||0.89600002765656|1
2023-07-02 20:51:40|03555|6995|FOUG|9.11B|9110000000|95.58|193788|10.29|34|2023-08-30|15/06/2023||||9393000000|95.580001831055|1|2023-05-10|15/03/2023|||4950000000|3681000000|106|1
2023-07-02 20:51:46|03556|100156|EKI|210.07M|210070000|7.93|17212|26.27|28|2023-07-27|15/06/2023|||||7.9299998283386|1|2023-04-13|15/03/2023|||31900000|31900000|9.079999923706|1
2023-07-02 20:51:51|03557|391|EDF|48.00B|48000000000|12|944472|40.35|27|2023-07-28|15/06/2023|||||12|1|2023-05-15|15/03/2023|||||12|1
2023-07-02 20:51:55|03558|17644|EDSP|623.74M|623740000|87|825|-12.83|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
2023-07-02 20:52:00|03559|17744|EEMA|18.79M|18790000|3.3|650|0.61|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
2023-07-02 20:52:05|03560|943369|ELIOR|662.75M|662750000|2.62|671997|19.53|30|2023-07-27|15/06/2023|||||2.6219999790192|1|2023-05-17|15/03/2023|-0.14|0.05|1250000000|2455000000|3.8559999465942|1
2023-07-02 20:52:11|03561|945685|ELIS|4.1B|4100000000|17.8|315321|38.52|28|2023-07-26|15/06/2023|||||17.799999237061|1|2023-05-10|15/03/2023|||1010000000||17.889999389648|1
2023-07-02 20:52:17|03562|6948|ERMT|2.23B|2230000000|83.65|52523|-12.22|31|2023-07-26|15/06/2023||||1816000000|83.650001525879|1|2023-04-27|15/03/2023|||775000000|775000000|90.199996948242|1
2023-07-02 20:52:22|03563|943352|PHXM|23.37M|23370000|0.685|207520|-38.62|27|2023-09-11|15/06/2023||-0.21||314000|0.68500000238419|1|2023-05-09|15/03/2023||-0.2||294000|0.81099998950958|1
2023-07-02 20:52:29|03564|17749|ESIG|849.86M|849860000|148|3755|128.4|29|2023-09-14|15/06/2023|||||148|1|2023-05-04|15/03/2023|||60800000||77.599998474121|1
2023-07-02 20:52:36|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|-57.01|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2023-07-02 20:52:41|03566|7042|ESSF|641.19M|641190000|49.88|8241|-14.3|27|2023-09-14|15/06/2023|||||49.880001068115|1|2023-05-17|15/03/2023|||||42.840000152588|1
2023-07-02 20:52:46|03567|17819|EFIN|20.43M|20430000|0.302|740|13.53|14|2023-02-23|15/06/2022|||1860000||0.27000001072884|1|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1
2023-07-02 20:52:52|03568|25448|EURA|4.88B|4880000000|64.45|102290|8.87|31|2023-07-27|15/06/2023|||||64.449996948242|1|2023-05-15|15/03/2023|||||64.150001525879|1
2023-07-02 20:52:58|03569|13135|EURR|187.47M|187470000|3|6633|1.01|29|2023-08-10|15/06/2023|||||3|1|2023-05-03|15/03/2023|0.1||8200000||3.0199999809265|1
2023-07-02 20:53:04|03570|943375|ENX|6.65B|6650000000|62.3|136115|-19.26|31|2023-07-27|15/06/2023||1.26||376910000|62.299999237061|1|2023-05-16|15/03/2023|1.37|1.29|372300000|373980000|69.900001525879|1
2023-07-02 20:53:10|03571|17752|ALECP|63.25M|63250000|0.514|10851|-2.65|27|2023-08-11|15/06/2023|||||0.51399999856949|1|2023-06-28|15/03/2023|||||0.50800001621246|1
2023-07-02 20:53:16|03572|955667|EUCAR|2.55B|2550000000|0.509|3194398|0|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2023-07-02 20:53:22|03573|7017|ETL|1.49B|1490000000|5.97|436263|-45.38|34|2023-07-28|15/06/2023||0.84||563790000|5.9749999046326|1|2023-05-11|15/03/2023|||272000000|270000000|6.3449997901917|1
2023-07-02 20:53:27|03574|17737|EGR|104.04M|104040000|2.59|4884|-4.78|26|2023-09-07|15/06/2023|||||2.5899999141693|1|2023-05-31|15/03/2023|||||2.4900000095367|1
2023-07-02 20:53:32|03575|7747|EXEP|337.14M|337140000|49.7|915|8.52|27|2023-07-25|15/06/2023|||||49.700000762939|1|2023-05-26|15/03/2023|||298000000|297950000|52.200000762939|1
2023-07-02 20:53:37|03576|17755|EEPC|248.11M|248110000|118|254|93.44|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2023-07-02 20:53:42|03577|6958|FRVIA|4.25B|4250000000|21.57|1061871|14.31|35|2023-10-20|15/09/2023||||6560000000|21.569999694824|1|2023-07-27|15/06/2023||1.04||6940000000|21.569999694824|1
2023-07-02 20:53:47|03578|17758|ABLD|140.2M|140200000|8.7|372|27.94|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
2023-07-02 20:53:52|03579|17756|FSDV|2.27M|2270000|20|1|-11.5|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2023-07-02 20:53:56|03580|17712|FCMC|297.81M|297810000|1700|6|46.55|10|2023-02-27|15/10/2022|163.08||110700000||1650|1|2022-07-01|15/04/2022|-8.24||37030000||1160|1
2023-07-02 20:54:01|03581|943348|FALG|29.66M|29660000|0.742|64391|-66.3|19|2023-09-13|15/06/2023|||||0.74199998378754|1|2023-05-10|15/03/2023|||||0.98500001430511|1
2023-07-02 20:54:06|03582|17760|SACP|60.3M|60300000|27.8|1|0|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2023-07-02 20:54:11|03583|17761|PADI|451.42M|451420000|187|3|1.63|25|2023-08-30|15/06/2023|||||187|1|2023-05-31|15/03/2023|||||187|1
2023-07-02 20:54:17|03584|943357|FGA|203.53M|203530000|4.97|2757|0.4|26|2023-08-30|15/06/2023|||||4.9699997901917|1|2023-07-05|15/03/2023|||||4.9699997901917|1
2023-07-02 20:54:21|03585|17762|ILSB|21.4M|21400000|11.2|2235|28|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
2023-07-02 20:54:25|03586|40307|CFOA|37.7M|37700000|58|129|2800|0||
2023-07-02 20:54:30|03587|17763|FINM|2.64M|2640000|0.132|228|-44.07|27|2023-08-30|15/06/2023|||||0.13199999928474|1|2023-05-31|15/03/2023|||||0.14599999785423|1
2023-07-02 20:54:35|03588|17764|LINP|28.22M|28220000|5|285|-71.91|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
2023-07-02 20:54:41|03589|17765|FIPP|13.84M|13840000|0.12|15969|-16.08|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2023-07-02 20:54:46|03590|41353|FNAC|916.21M|916210000|34.3|29938|-13.47|29|2023-10-26|15/09/2023||||1860000000|34.299999237061|1|2023-07-27|15/06/2023||||1610000000|34.299999237061|1
2023-07-02 20:54:51|03591|17767|BLIM|1.14M|1140000|0.715|278|-46.24|15|2023-03-08|15/12/2022|-0.06||||1.3200000524521|1|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1
2023-07-02 20:54:55|03592|17768|ATLD|174.74M|174740000|40.2|131|-4.74|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
2023-07-02 20:55:00|03593|17769|LOEX|14.06M|14060000|1.5|612|-79.02|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
2023-07-02 20:55:05|03594|17770|INEA|410.87M|410870000|38|431|-13.44|24|2023-07-27|15/06/2023|||||38|1|2023-05-31|15/03/2023|||15500000|15500000|37|1
2023-07-02 20:55:11|03595|17771|||||||29|2023-07-20|15/06/2023|||||62.400001525879|1|2023-04-20|15/03/2023|||54350000||79.800003051758|1
2023-07-02 20:55:16|03596|17680|MHM|5.8M|5800000|0.019|2916674|-24.6|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
2023-07-02 20:55:21|03597|17775|SPOE|76.45M|76450000|7.25|249|-3.33|15|2023-05-01|15/12/2022|-0.45||3650000||8|1|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1
2023-07-02 20:55:25|03598|40318|FOEQ|84.8M|84800000|600|5|4.35|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2023-07-02 20:55:31|03599|17777|FREY|921.08M|921080000|32.6|215|-4.68|27|2023-09-21|15/06/2023|||||32.599998474121|1|2023-05-31|15/03/2023|||||33|1
2023-07-02 20:55:35|03600|17778|FROB|3.74B|3740000000|550|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||434|1|2021-04-06|15/12/2020|5.52||1720000000||434|1
2023-07-02 20:55:41|03601|17721|GALIM|476.42M|476420000|14.7|2|14.84|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
2023-07-02 20:55:46|03602|7709|GAUM|308.39M|308390000|99|135|-3.88|27|2023-09-14|15/06/2023|||||99|1|2023-05-31|15/03/2023|||||96.5|1
2023-07-02 20:55:52|03603|943359|GTT|3.43B|3430000000|93.25|61419|-22.1|32|2023-07-27|15/06/2023|||||93.25|1|2023-04-20|15/03/2023|||80000000|89000000|92.699996948242|1
2023-07-02 20:55:57|03604|17779|GEAP|103.8M|103800000|94.5|15|11.18|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2023-07-02 20:56:03|03605|6953|GFCP|7.2B|7200000000|97.55|114410|8.03|32|2023-07-19|15/06/2023||2.93||331260000|97.550003051758|1|2023-04-20|15/03/2023|||166700000|166700000|96.949996948242|1
2023-07-02 20:56:08|03606|17649|GENX|219.96M|219960000|9.7|5617|1.46|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2023-07-02 20:56:13|03607|976469|GNRO|41.02M|41020000|1.65|1303|-29.79|24|2023-05-15|15/03/2023|||||1.8200000524521|1|2023-04-05|15/12/2022|-0.26||||2.2999999523163|1
2023-07-02 20:56:18|03608|19720|GNFT|173.94M|173940000|3.5|221042|13.64|25|2023-09-20|15/06/2023||-0.24||17650000|3.5|1|2023-05-11|15/03/2023|||||3.8399999141693|1
2023-07-02 20:56:24|03609|943363|GVI|864.26K|864260|0.0125|4871965|-83.6|26|2023-09-29|15/06/2023|||||0.01250000018626|1|2023-05-05|15/03/2023|||||0.01539999991655|1
2023-07-02 20:56:30|03610|985893|SIGHT|34.55M|34550000|0.75|463504|-66.46|24|2023-07-26|15/06/2023|||||0.74800002574921|1|2023-04-20|15/03/2023|||||2.4500000476837|1
2023-07-02 20:56:36|03611|13102|GETP|8.43B|8430000000|15.58|982186|-9.15|34|2023-07-20|15/06/2023||||878940000|15.579999923706|1|2023-04-20|15/03/2023|||506900000|507000000|15.239999771118|1
2023-07-02 20:56:41|03612|7573|GLTN|579.5M|579500000|19.74|13818|27.03|31|2023-07-20|15/06/2023|||||19.739999771118|1|2023-04-20|15/03/2023|||351100000|351000000|23.75|1
2023-07-02 20:56:47|03613|17899|VLTZ|56.62M|56620000|38.25|2291|-71.13|27|2023-08-30|15/06/2023|||||38.25|1|2023-06-28|15/03/2023|||||38.900001525879|1
2023-07-02 20:56:52|03614|7162|CITT|821.57M|821570000|74|1695|24.16|30|2023-09-12|15/06/2023|||||74|1|2023-04-26|15/03/2023|||583000000||73.400001525879|1
2023-07-02 20:56:58|03615|7214|GFLO|160.68M|160680000|21|8688|23.53|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2023-07-02 20:57:03|03616|17650|EXA|306.05M|306050000|17.9|8878|6.29|29|2023-09-15|15/06/2023|||||17.89999961853|1|2023-05-31|15/03/2023|||68200000|68200000|17.719999313354|1
2023-07-02 20:57:09|03617|17798|IRD|127.95M|127950000|44.2|1004|74.7|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
2023-07-02 20:57:13|03618|17780|JAJP|5.13M|5130000|1.44|3443|-10|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
2023-07-02 20:57:20|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
2023-07-02 20:57:25|03620|7108|PARP|212.46M|212460000|22.1|504|18.18|30|2023-09-13|15/07/2023|||||22.10000038147|1|2023-06-27|15/04/2023|||||21.89999961853|1
2023-07-02 20:57:30|03621|17651|GPEP|192.35M|192350000|49.8|395|1.22|24|2023-08-30|15/06/2023|||||49.799999237061|1|2023-05-31|15/03/2023|||||53.799999237061|1
2023-07-02 20:57:36|03622|6999|SEBF|5.21B|5210000000|94.65|71473|3.1|35|2023-10-26|15/09/2023||||1900000000|94.650001525879|1|2023-07-26|15/06/2023||||1790000000|94.650001525879|1
2023-07-02 20:57:42|03623|17746|SFPI|198.7M|198700000|2.155|10673|-14.31|27|2023-09-19|15/06/2023|||||2.1549999713898|1|2023-05-31|15/03/2023|||||2.2000000476837|1
2023-07-02 20:57:48|03624|7373|GRBT|214.54M|214540000|17|7700|-21.11|31|2023-09-20|15/06/2023|||||17|1|2023-04-20|15/03/2023|||179800000|179800000|16.60000038147|1
2023-07-02 20:57:53|03625|17781|GTCN|102.19M|102190000|6.7|7876|-38.42|27|2023-09-28|15/06/2023||||32000000|6.6999998092651|1|2023-05-31|15/03/2023|||21800000|21800000|6.8200001716614|1
2023-07-02 20:57:58|03626|7032|PYHE|92.91M|92910000|3.15|5081|-19.02|32|2023-09-12|15/06/2023|||||3.1500000953674|1|2023-04-25|15/03/2023|||196150000||3.4100000858307|1
2023-07-02 20:58:04|03627|7693|ALHEX|110.27M|110270000|16.1|2310|-36.11|30|2023-09-20|15/06/2023|||||16.10000038147|1|2023-05-03|15/03/2023|||278550000|278600000|17.85000038147|1
2023-07-02 20:58:09|03628|7202|HIGH|92.61M|92610000|4.6|10564|-7.82|29|2023-09-13|15/06/2023|||||4.5999999046326|1|2023-04-26|15/03/2023|||||4.9800000190735|1
2023-07-02 20:58:15|03629|17851|ALHOP|49.06M|49060000|18.85|1017|29.11|27|2023-09-07|15/06/2023|||||18.85000038147|1|2023-05-31|15/03/2023|||51000000|51000000|17.299999237061|1
2023-07-02 20:58:20|03630|17787|LZTL|12.19M|12190000|1.65|522|6.45|16|2023-05-16|15/12/2022|-0||25070000||1.2200000286102|1|2022-09-22|15/06/2022|-0.64||17440000||1.5|1
2023-07-02 20:58:24|03631|1174519|HDF|239.18M|239180000|16.7|3592|-39.93|6|2023-05-31|15/03/2023|||||13.659999847412|1|2023-03-01|15/12/2022|-0.17||2500000|2500000|21.25|1
2023-07-02 20:58:29|03632|1175169|I2PO|||8.5|90|0}|0||
2023-07-02 20:58:34|03633|9109|ICAD|2.89B|2890000000|38.18|82872|-15.77|32|2023-07-24|15/06/2023||2.62|||38.180000305176|1|2023-04-24|15/03/2023|||227000000|177000000|42.419998168945|1
2023-07-02 20:58:39|03634|40319|IDLA|1.53B|1530000000|270|2493|2.86|27|2023-07-24|15/06/2023||||666000000|270|1|2023-04-24|15/03/2023|||630400000|630000000|284|1
2023-07-02 20:58:44|03635|17789|IDVP|450.84M|450840000|64.4|644|29.84|16|2023-04-07|15/12/2022|7.19||59750000||57.799999237061|1|2022-11-17|15/09/2022|||||49.299999237061|1
2023-07-02 20:58:48|03636|17790|IGXA|272.99M|272990000|210|364|0|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2023-07-02 20:58:54|03637|6967|IMTP|3.01B|3010000000|35.7|107539|23.61|40|2023-07-27|15/06/2023|||||35.700000762939|1|2023-05-02|15/03/2023|||997000000|1023000000|37.240001678467|1
2023-07-02 20:58:58|03638|17791|FINA|339.17M|339170000|50.4|530|-11.27|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
2023-07-02 20:59:04|03639|17793|ETOF|396.7M|396700000|57.6|1050|16.6|30|2023-09-20|15/06/2023|||||57.599998474121|1|2023-05-10|15/03/2023|||83800000|82950000|55.799999237061|1
2023-07-02 20:59:10|03640|17795|IPH|231.33M|231330000|2.875|121400|5.31|30|2023-09-14|15/06/2023||-0.14||37150000|2.875|1|2023-05-10|15/03/2023|||26000000||2.7400000095367|1
2023-07-02 20:59:15|03641|7175|IPAR|4.5B|4500000000|65.3|33002|58.57|31|2023-09-07|15/06/2023||||161400000|65.300003051758|1|2023-04-20|15/03/2023|||214600000|102000000|71.896000671387|0.90909090909091
2023-07-02 20:59:20|03642|17654|ITXA|2.43M|2430000|2.4|58|-52|15|2023-04-25|15/12/2022|0.06||145000||2.420000076294|1|2022-08-02|15/06/2022|0.05||142000||3|1
2023-07-02 20:59:24|03643|996538|IVAA|154.9M|154900000|3.69|211074|-34.92|22|2023-09-28|15/06/2023||-0.5798||1380000|3.6900000572205|1|2023-05-16|15/03/2023|-0.2669|-0.2108|0.00|1370000|2.3499999046326|1
2023-07-02 20:59:29|03644|7072|IPN|9.11B|9110000000|110.2|68452|19.65|35|2023-10-26|15/09/2023||||790490000|110.19999694824|1|2023-07-27|15/06/2023||4.67||751800000|110.19999694824|1
2023-07-02 20:59:35|03645|7040|ISOS|2.25B|2250000000|50.95|77859|16.72|34|2023-07-25|15/06/2023||||1135000000|50.950000762939|1|2023-04-20|15/03/2023|||532000000|532000000|55.549999237061|1
2023-07-02 20:59:41|03646|17800|ITFT|21.24M|21240000|3.7|709|-6.33|29|2023-09-28|15/06/2023|||||3.7000000476837|1|2023-05-31|15/03/2023|||||3.8199999332428|1
2023-07-02 20:59:46|03647|17802|JBOG|114.56M|114560000|7.78|2229|-18.79|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
2023-07-02 20:59:53|03648|14169|JCQ|433.15M|433150000|19|13879|17.57|40|2023-09-13|15/06/2023|||||19|1|2023-05-10|15/03/2023|1.9||692000000|692000000|18.39999961853|1
2023-07-02 20:59:57|03649|7076|JCDX|3.89B|3890000000|18.26|73769|13.42|34|2023-07-27|15/06/2023||||845000000|18.260000228882|1|2023-05-11|15/03/2023|||721300000|700400000|19.040000915527|1
2023-07-02 21:00:04|03650|7096|KOF|562.52M|562520000|27.1|12989|4.84|40|2023-07-12|15/05/2023|||||27.10000038147|1|2023-04-13|15/02/2023|1.5||586500000|427000000|27.14999961853|1
2023-07-02 21:00:09|03651|7070|LOIM|6.49B|6490000000|22.72|827730|23.95|33|2023-08-01|15/06/2023||1.20||546730000|22.719999313354|1|2023-05-11|15/03/2023||0.63|371500000|287000000|21.860000610352|1
2023-07-02 21:00:21|03652|23514|CLARI|702.94M|702940000|6.66|279870|-53.33|32|2023-07-27|15/06/2023|||||6.6599998474121|1|2023-04-25|15/03/2023|||1220000000|1211000000|7.1900000572205|1
2023-07-02 21:00:27|03653|1155481|FDJ|6.88B|6880000000|36.04|158303|14.49|18|2023-07-27|15/06/2023||0.92||3198000000|36.040000915527|1|2023-04-19|15/03/2023|||662000000||40.220001220703|1
2023-07-02 21:00:33|03654|985182|FDEL|245.67M|245670000|48.3|14211|-3.98|25|2023-04-25|15/03/2023|||||36.700000762939|1|2023-03-23|15/12/2022|2.01||11100000|11100000|37.450000762939|1
2023-07-02 21:00:37|03655|17809|LACR|173.2M|173200000|37|3292|17.83|29|2023-08-30|15/06/2023|||||37|1|2023-05-09|15/03/2023|||194750000||32.799999237061|1
2023-07-02 21:00:51|03656|668|LAGA|3.02B|3020000000|21.45|15163|27.6|34|2023-07-25|15/06/2023|||||21.450000762939|1|2023-04-18|15/03/2023||||1360000000|23.5|1
2023-07-02 21:00:57|03657|7150|LAEP|102.02M|102020000|0.1905|124931|-48.51|26|2023-09-19|15/06/2023|||||0.19050000607967|1|2023-05-02|15/03/2023|||||0.21099999547005|1
2023-07-02 21:01:02|03658|7292|LPER|761.86M|761860000|129|562|30.3|29|2023-08-30|15/06/2023|||||129|1|2023-05-26|15/03/2023|||||136.5|1
2023-07-02 21:01:08|03659|7156|LOUP|2.03B|2030000000|116|1081|30.04|27|2023-07-06|15/05/2023||||1228000000|116|1|2023-05-24|15/02/2023|||1620000000|1620000000|115|1
2023-07-02 21:01:13|03660|17814|ALBON|110.97M|110970000|97.2|228|25.58|29|2023-09-13|15/06/2023|||||97.199996948242|1|2023-05-31|15/03/2023|||||99|1
2023-07-02 21:01:18|03661|7211|LECS|1.03B|1030000000|27.3|21557|-22.33|33|2023-07-27|15/06/2023|||||27.299999237061|1|2023-04-27|15/03/2023|0.2||123700000|121000000|33.150001525879|1
2023-07-02 21:01:24|03662|7266|LDSV|274.68M|274680000|55.4|480|38.85|29|2023-09-11|15/06/2023|||||55.400001525879|1|2023-04-24|15/03/2023|||41700000|41700000|44.799999237061|1
2023-07-02 21:01:30|03663|7063|GFII|1.39B|1390000000|26.3|13183|41.09|34|2023-07-25|15/06/2023|||||26.299999237061|1|2023-04-27|15/03/2023|||401250000|401300000|25.75|1
2023-07-02 21:01:35|03664|17812|LNA|300.52M|300520000|28.8|3863|-14.54|30|2023-09-13|15/06/2023|||||28.799999237061|1|2023-05-04|15/03/2023|||179400000|178000000|31|1
2023-07-02 21:01:40|03665|17852|LBIRD|331.52M|331520000|14.8|4927|-16.57|24|2023-09-26|15/06/2023|||||14.800000190735|1|2023-04-24|15/03/2023|||40900000||14.239999771118|1
2023-07-02 21:01:45|03666|996153|LYS|4.95M|4950000|0.2795|15163|-57.84|22|2023-09-22|15/06/2023|||||0.27950000762939|1|2023-04-17|15/03/2023|||||0.27950000762939|1
2023-07-02 21:01:50|03667|17829|MRM|73.64M|73640000|23|201|-6.5|22|2023-07-27|15/06/2023|||||23|1|2023-05-11|15/03/2023|||||24.60000038147|1
2023-07-02 21:01:54|03668|980202|MDM|370.65M|370650000|9.22|46285|-1.34|28|2023-07-27|15/06/2023||||270000000|9.2200002670288|1|2023-05-11|15/03/2023|||274000000|273900000|9.4750003814697|1
2023-07-02 21:02:00|03669|17817|MFBP|285.19M|285190000|575|15|20.8|15|2023-03-29|15/12/2022|19.59||59970000||620|1|2022-10-31|15/06/2022|9.47||61180000||535|1
2023-07-02 21:02:08|03670|7062|MANP|937.59M|937590000|24.5|11407|37.02|31|2023-07-27|15/06/2023|||||24.5|1|2023-04-25|15/03/2023|||665000000||21.39999961853|1
2023-07-02 21:02:14|03671|7253|MATP|797.66M|797660000|105|3114|50.86|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2023-07-02 21:02:20|03672|13175|MBWS|248.34M|248340000|2.22|15945|51.02|28|2023-09-28|15/06/2023|||||2.2200000286102|1|2023-04-27|15/03/2023|||46500000|46500000|2.1400001049042|1
2023-07-02 21:02:25|03673|32435|MKEA|30.17M|30170000|0.651|233607|38.07|27|2023-09-28|15/06/2023|||||0.65100002288818|1|2023-04-20|15/03/2023|||4170000||0.59500002861023|1
2023-07-02 21:02:31|03674|7068|MAUP|776.33M|776330000|3.906|209664|-6.22|31|2023-08-04|15/06/2023|||||3.9059998989105|1|2023-04-20|15/03/2023|||163960000||3.7039999961853|1
2023-07-02 21:02:36|03675|943360|MCPHY|233.71M|233710000|8.38|60690|-35.51|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
2023-07-02 21:02:42|03676|7363|MED6|26.23M|26230000|10|133|-1.96|25|2023-08-30|15/06/2023|||||10|1|2023-06-14|15/03/2023|||||10|1
2023-07-02 21:02:47|03677|1096116|MEDCL|164.41M|164410000|6.55|87324|24.52|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
2023-07-02 21:02:53|03678|17823|MEMS|29.77M|29770000|3.99|28678|280|26|2023-08-31|15/06/2023|||||3.9900000095367|1|2023-04-26|15/03/2023|0.06||3670000||2.7799999713898|1
2023-07-02 21:02:59|03679|6994|MERY|772.29M|772290000|8.27|257568|5.82|33|2023-07-26|15/06/2023||0.57||91170000|8.2650003433228|1|2023-04-20|15/03/2023|||43500000|43600000|9.0150003433228|1
2023-07-02 21:03:04|03680|7071|CBLP|855.45M|855450000|41.5|26968|54.11|32|2023-07-27|15/06/2023|||||41.5|1|2023-04-18|15/03/2023|||301800000|301700000|37.805801391602|1
2023-07-02 21:03:10|03681|14170|METEX|56.09M|56090000|1.106|50284|-43.41|24|2023-09-28|15/06/2023|||||1.1059999465942|1|2023-05-04|15/03/2023|||32200000|50200000|0.92199999094009|1
2023-07-02 21:03:16|03682|6946|MMTP|1.63B|1630000000|12.98|64003|-8.59|34|2023-07-25|15/06/2023|||||12.979999542236|1|2023-04-25|15/03/2023|||312900000|292000000|15.5|1
2023-07-02 21:03:21|03683|17825|ALMIC|32.88M|32880000|1.2|17375|2.56|27|2023-09-25|15/06/2023|||||1.2000000476837|1|2023-05-31|15/03/2023|||||1.0099999904633|1
2023-07-02 21:03:26|03684|17659|FMONC|1.44B|1440000000|7850|7|31.93|15|2023-04-27|15/12/2022|1.86||||7850|1|2022-09-30|15/06/2022|50.08||||5250|1
2023-07-02 21:03:31|03685|15242|MONTE|1.27B|1270000000|70.6|14706|-23.68|24|2023-08-17|15/06/2023||||26000000|70.599998474121|1|2023-05-11|15/03/2023|0.95||25700000|24000000|77.5|1
2023-07-02 21:03:37|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
2023-07-02 21:03:44|03687|1156934|NACON|171.9M|171900000|1.98|69703|-66.61|17|2023-08-30|15/06/2023|||||1.9800000190735|1|2023-05-31|15/03/2023|||37700000|37700000|2.1549999713898|1
2023-07-02 21:03:49|03688|40322|NANOB|161.72M|161720000|4.64|256896|37.08|24|2023-09-06|15/06/2023||-0.7583||1330000|4.6399998664856|1|2023-05-17|15/03/2023||||0.00|4.9800000190735|1
2023-07-02 21:03:55|03689|1088763|NAVYA|1.58M|1580000|0.03|5548545|-96.26|20|2023-05-31|15/03/2023|||||0.02999999932945|1|2023-03-31|15/12/2022|||||0.02999999932945|1
2023-07-02 21:04:00|03690|1097383|NEOEN|4.39B|4390000000|29|146358|-17.45|22|2023-07-27|15/06/2023|||||29|1|2023-05-01|15/03/2023|||154400000|162000000|27.200000762939|1
2023-07-02 21:04:05|03691|17833|NRO|966.45M|966450000|39.9|2689|12.71|31|2023-09-06|15/06/2023|||||39.900001525879|1|2023-05-10|15/03/2023|||187100000||37.599998474121|1
2023-07-02 21:04:11|03692|7028|NEXS|3.45B|3450000000|79.35|118207|5.38|34|2023-07-26|15/06/2023||3.25||1690000000|79.349998474121|1|2023-04-26|15/03/2023|||1670000000|1660000000|80.800003051758|1
2023-07-02 21:04:17|03693|7054|NEXI|1.03B|1030000000|18.5|142189|-27.17|34|2023-07-26|15/06/2023|||||18.5|1|2023-04-26|15/03/2023|||895000000|804000000|23.379999160767|1
2023-07-02 21:04:23|03694|994269|NEXTS|217.73M|217730000|105|636|22.09|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2023-07-02 21:04:29|03695|951013|NHOA|83.75M|83750000|3.28|16393|-66.53|27|2023-07-27|15/06/2023|||||3.2799999713898|1|2023-05-01|15/03/2023|||37100000|37000000|3.8399999141693|1
2023-07-02 21:04:35|03696|6972|ALCOX|24.61M|24610000|0.49|189716|-71.51|31|2023-09-20|15/06/2023||-0.11||1100000|0.49300000071526|1|2023-04-19|15/03/2023|-0.12|-0.11|800000|1100000|0.68000000715256|1
2023-07-02 21:05:40|03697|961657|NOKIA|21.32B|21320000000|3.836|172944|-14.16|12|2023-10-19|15/09/2023||0.0991||6320000000|3.8220000267029|1|2023-07-20|15/06/2023||0.0737||6040000000|3.8220000267029|1
2023-07-02 21:05:44|03698|1161787|NR21|6.75M|6750000|91.5|11|-41.72|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2023-07-02 21:05:50|03699|7109|SONO|532.21M|532210000|6.88|7420|11.69|34|2023-07-27|15/06/2023|||||6.8800001144409|1|2023-05-10|15/03/2023|||84800000||7.039999961853|1
2023-07-02 21:05:56|03700|17835|SABT|904.11M|904110000|13.95|4937|-1.76|28|2023-08-30|15/06/2023|||||13.949999809265|1|2023-06-14|15/03/2023|||86400000|86400000|14.449999809265|1
2023-07-02 21:06:02|03701|17836|OLG|504.53M|504530000|2.97|36407|4.95|18|2023-05-31|15/03/2023|||||2.9400000572205|1|2023-02-15|15/12/2022|-0.95||91030000||2.9700000286102|1
2023-07-02 21:06:07|03702|17837|ORPF|36.78M|36780000|5.64|4407|7.22|27|2023-09-14|15/06/2023|||||5.6399998664856|1|2023-05-31|15/03/2023|||||3.789999961853|1
2023-07-02 21:06:12|03703|943319|OREGE|17.9M|17900000|0.355|112878|-50|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
2023-07-02 21:06:18|03704|7075|ORP|122.1M|122100000|1.889|1721238|-91.67|33|2023-09-26|15/06/2023|||||1.8895000219345|1|2023-05-31|15/03/2023|||1230000000|1230000000|2.0950000286102|1
2023-07-02 21:06:23|03705|949748|OSE|61.01M|61010000|3.3|33432|-46.65|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
2023-07-02 21:06:28|03706|943370|PID|74.04M|74040000|37.5|700|36.36|25|2023-08-30|15/06/2023|||||37.5|1|2023-05-31|15/03/2023|||||28.39999961853|1
2023-07-02 21:06:33|03707|17665|PARF|83.72M|83720000|55.5|221|-0.89|24|2023-08-03|15/06/2023|||||55.5|1|2023-04-27|15/03/2023|||||60.5|1
2023-07-02 21:06:40|03708|7159|PARRO|109.69M|109690000|3.63|8010|-13.47|32|2023-07-28|15/06/2023|||||3.6300001144409|1|2023-05-11|15/03/2023|||||3.6600000858307|1
2023-07-02 21:06:45|03709|17844|PASS|18.03M|18030000|4.56|1164|-5|27|2023-09-28|15/06/2023|||||4.5599999427795|1|2023-05-31|15/03/2023|||||5|1
2023-07-02 21:06:50|03710|17845|PATC|260.48M|260480000|17.2|952|-3.37|25|2023-07-26|15/06/2023|||||17.200000762939|1|2023-04-12|15/03/2023|||||18|1
2023-07-02 21:06:56|03711|17666|PCAS|105.12M|105120000|7.65|2412|-6.71|27|2023-09-08|15/06/2023|||||7.6500000953674|1|2023-04-24|15/03/2023|||||6.4499998092651|1
2023-07-02 21:07:01|03712|17846|GPIF|374.2M|374200000|100|569|21.36|27|2023-09-28|15/06/2023|||||100|1|2023-05-31|15/03/2023|||74600000|74600000|100.5|1
2023-07-02 21:07:06|03713|17759|PEUG|2.54B|2540000000|102.2|5031|18.56|31|2023-09-12|15/06/2023|||||102.19999694824|1|2023-05-31|15/03/2023|||||100|1
2023-07-02 21:07:11|03714|7332|EQSE|1.27B|1270000000|84.7|3830|9.01|28|2023-05-11|15/03/2023|||56300000|56280000|75.900001525879|1|2023-03-24|15/12/2022|1.75||60400000|61500000|72.800003051758|1
2023-07-02 21:07:17|03715|6947|PVAC|733.26M|733260000|1.61|309218|56.73|31|2023-07-18|15/06/2023|||||1.6139999628067|1|2023-05-25|15/03/2023|||418000000|613400000|1.7619999647141|1
2023-07-02 21:07:22|03716|7027|PLOF|2.32B|2320000000|16.09|83237|-3.25|35|2023-10-26|15/09/2023||||2700000000|16.090000152588|1|2023-07-24|15/06/2023||||2590000000|16.090000152588|1
2023-07-02 21:07:27|03717|17847|PLVP|72.42M|72420000|3.28|6361|-13.8|29|2023-08-30|15/06/2023|||||3.2799999713898|1|2023-06-12|15/03/2023|||231700000|231700000|3.1500000953674|1
2023-07-02 21:07:33|03718|945688|POXEL|20.29M|20290000|0.64|128480|-58.97|24|2023-09-13|15/06/2023||-0.42||1490000|0.6370000243187|1|2023-05-17|15/03/2023|||449000||0.76899999380112|1
2023-07-02 21:07:37|03719|17849|PREP|151.92M|151920000|28.1|1643|-17.11|24|2023-09-28|15/06/2023|||||28.10000038147|1|2023-05-30|15/03/2023|||||28|1
2023-07-02 21:07:42|03720|13181|PROAC|13.54M|13540000|0.1|11532|-26.47|25|2023-06-28|15/04/2023|||||0.10100000351667|1|2023-05-03|15/01/2023|-0.01||6520000||0.09499999880791|1
2023-07-02 21:07:47|03721|1009128|PWG|83.38M|83380000|1.628|54150|-46.27|24|2023-09-20|15/06/2023|||||1.6280000209808|1|2023-04-24|15/03/2023|||21600000|21500000|2.2599999904633|1
2023-07-02 21:07:52|03722|17667|ALPRG|19.39M|19390000|0.234|111245|-5.65|23|2023-05-31|15/03/2023|||||0.22499999403954|1|2023-05-12|15/12/2022|0.01||55950000||0.22300000488758|1
2023-07-02 21:07:57|03723|6992|QDT|645.18M|645180000|18.86|34444|15.85|30|2023-09-20|15/07/2023|||||18.860000610352|1|2023-05-31|15/04/2023|||256000000|257700000|17.840000152588|1
2023-07-02 21:08:03|03724|6996|GENC|29.9M|29900000|0.56|341171|-80.62|31|2023-07-27|15/06/2023|||||0.56499999761581|1|2023-05-31|15/03/2023|||||0.89099997282028|1
2023-07-02 21:08:09|03725|7659|GDSF|2.25B|2250000000|20.4|942|-8.93|33|2023-08-24|15/06/2023|||||20.39999961853|1|2023-04-27|15/03/2023|||||19.5|1
2023-07-02 21:08:15|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
2023-07-02 21:08:20|03727|6971|||||||31|2023-08-30|15/06/2023||||263250000|146.94999694824|1|2023-06-01|15/03/2023||1.78|243800000|244590000|143.75|1
2023-07-02 21:08:26|03728|6969|RXL|6.83B|6830000000|22.61|909152|56.09|40|2023-07-28|15/06/2023|||||22.610000610352|1|2023-04-20|15/03/2023|||4930000000|4690000000|21.209999084473|1
2023-07-02 21:08:31|03729|7305|ROBF|1.73B|1730000000|834|280|-6.61|26|2023-05-31|15/03/2023|||||856|1|2023-04-21|15/12/2022|13.37||344200000||876|1
2023-07-02 21:08:36|03730|1084836|RBO|456.95M|456950000|46.3|1467|56.95|24|2023-09-15|15/06/2023|||||46.299999237061|1|2023-04-24|15/03/2023|||103950000||45.599998474121|1
2023-07-02 21:08:41|03731|17841|ROTH|3.42B|3420000000|46.55|29291|45.47|29|2023-08-03|15/06/2023|||||46.549999237061|1|2023-05-09|15/03/2023|||606200000||46.599998474121|1
2023-07-02 21:08:46|03732|7103|RUBF|2.29B|2290000000|22.24|192708|-0.36|34|2023-09-07|15/06/2023|||||22.239999771118|1|2023-05-04|15/03/2023|||1740000000|1740000000|26.139999389648|1
2023-07-02 21:08:51|03733|17857|SABL|65.44M|65440000|19.5|380|1.04|24|2023-08-30|15/06/2023|||||19.5|1|2023-05-31|15/03/2023|||||18.60000038147|1
2023-07-02 21:08:57|03734|7538|SAMS|669.65M|669650000|195.5|229|12.36|29|2023-09-06|15/06/2023|||||195.5|1|2023-05-31|15/03/2023|||482300000|482300000|207|1
2023-07-02 21:09:03|03735|7014|STDM|21.08B|21080000000|228.7|65423|-24.65|39|2023-10-19|15/09/2023||3.33||923350000|228.69999694824|1|2023-07-21|15/06/2023||2.77||816830000|228.69999694824|1
2023-07-02 21:09:09|03736|7004|SAVEN|784.07M|784070000|58.2|726|-3|31|2023-09-14|15/06/2023||||1620000000|58.200000762939|1|2023-04-27|15/03/2023|||1670000000|1670000000|61|1
2023-07-02 21:09:14|03737|17705|CBSM|122.21M|122210000|9.45|926|2.16|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
2023-07-02 21:09:20|03738|7007|SCOR|4.81B|4810000000|26.89|396649|30.53|40|2023-07-27|15/06/2023||0.9752||4340000000|26.889999389648|1|2023-05-12|15/03/2023|1.73|0.9148|4740000000|4410000000|23.530000686646|1
2023-07-02 21:09:26|03739|7073|CCHE|883.51M|883510000|113.2|2566|33.49|31|2023-09-11|15/06/2023|||||113.19999694824|1|2023-04-25|15/03/2023|||248000000||102.80000305176|1
2023-07-02 21:09:31|03740|17862|SELER|404.52M|404520000|97|7|4.3|24|2023-07-26|15/06/2023|||||97|1|2023-05-15|15/03/2023|||||100|1
2023-07-02 21:09:36|03741|943368|SEFER|176.15M|176150000|14.9|4745|22.13|27|2023-09-04|15/06/2023|||||14.89999961853|1|2023-04-20|15/03/2023|||84820000|87000000|14.420000076294|1
2023-07-02 21:09:42|03742|6975|SESFd|2.37B|2370000000|5.39|759003|-35.48|35|2023-11-02|15/09/2023||0.06||487700000|5.3949999809265|1|2023-08-03|15/06/2023||0.07||484700000|5.3949999809265|1
2023-07-02 21:09:47|03743|17876|SESL|1.49B|1490000000|94|51887|18.24|30|2023-09-11|15/06/2023|||||94|1|2023-04-27|15/03/2023|||159300000|159000000|112|1
2023-07-02 21:09:52|03744|1052409|SMCP|599.86M|599860000|7.98|73836|57.71|24|2023-07-27|15/06/2023|||||7.9800000190735|1|2023-04-27|15/03/2023||||304600000|8.3800001144409|1
2023-07-02 21:09:57|03745|17889|ALTPC|159.95M|159950000|27.4|1037|-5.19|26|2023-08-25|15/06/2023|||||27.39999961853|1|2023-05-31|15/03/2023|||||27.89999961853|1
2023-07-02 21:10:02|03746|17776|SFCA|10.13M|10130000|1.99|179|25.95|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
2023-07-02 21:10:08|03747|17888|TEIF|240.63M|240630000|14.5|1846|-36.12|28|2023-07-26|15/06/2023|||||14.5|1|2023-05-31|15/03/2023|||||16|1
2023-07-02 21:10:13|03748|6981|EXHO|14.72B|14720000000|100.85|192040|44.53|35|2023-10-26|15/08/2023||2.43||5720000000|100.84999847412|1|2023-06-30|15/05/2023|||6030000000|6040000000|101.84999847412|1
2023-07-02 21:10:19|03749|17867|SDTC|3.14M|3140000|1.38|607|95.74|25|2023-09-29|15/06/2023|||||1.3799999952316|1|2023-05-31|15/03/2023|||||1.4800000190735|1
2023-07-02 21:10:24|03750|17871|SCLR|56.93M|56930000|18.6|1378|-9.27|30|2023-09-06|15/06/2023|||||18.60000038147|1|2023-05-03|15/03/2023|||||19.89999961853|1
2023-07-02 21:10:30|03751|6990|SOIT|5.51B|5510000000|154.95|79510|18.51|34|2023-07-26|15/06/2023||0.8268||234940000|154.94999694824|1|2023-06-07|15/03/2023|1.97|2.44|344000000|344000000|135.75|1
2023-07-02 21:10:36|03752|7058|LOCAL|17.29M|17290000|0.1316|911278|-86.34|40|2023-07-26|15/06/2023|||||0.13160000741482|1|2023-05-18|15/03/2023|||93300000|93300000|0.16240000724792|1
2023-07-02 21:10:40|03753|943283|S30|298.67M|298670000|2.788|892096|-21.04|25|2023-09-21|15/06/2023|||||2.7880001068115|1|2023-05-10|15/03/2023|||255150000||2.9140000343323|1
2023-07-02 21:10:47|03754|541|SOLB|10.62B|10620000000|102.3|217550|32.34|41|2023-11-03|15/09/2023||3.18||3240000000|102.30000305176|1|2023-08-03|15/06/2023||3.12||3220000000|102.30000305176|1
2023-07-02 21:10:54|03755|17873|DAMA|4.92B|4920000000|143|127640|18.18|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2023-07-02 21:11:02|03756|7100|SOPR|3.69B|3690000000|182.8|29728|29.74|34|2023-07-27|15/06/2023|||||182.80000305176|1|2023-04-28|15/03/2023|||1400000000|1380000000|191.5|1
2023-07-02 21:11:07|03757|942438|SPIE|4.86B|4860000000|29.6|208875|42.86|28|2023-07-27|15/06/2023|||||29.60000038147|1|2023-04-28|15/03/2023|||1990000000|1940000000|27.10000038147|1
2023-07-02 21:11:13|03758|7380|IISP|1.04B|1040000000|53.9|10764|35.77|25|2023-08-10|15/06/2023|||||53.900001525879|1|2023-06-06|15/03/2023|||286000000|238700000|51|1
2023-07-02 21:11:18|03759|17874|SQLI|195.76M|195760000|42.8|380|18.89|29|2023-09-21|15/06/2023|||||42.799999237061|1|2023-05-18|15/03/2023|||||44|1
2023-07-02 21:11:24|03760|960709|SRPG|155.57M|155570000|1.36|53872|7.94|26|2023-07-27|15/06/2023|||||1.3600000143051|1|2023-05-31|15/03/2023|||||1.3960000276566|1
2023-07-02 21:11:30|03761|17875|DPTP|67.37M|67370000|0.1285|32112|-3.75|26|2023-07-28|15/06/2023|||||0.12849999964237|1|2023-05-31|15/03/2023|||||0.12600000202656|1
2023-07-02 21:11:35|03762|7121|STF|1.35B|1350000000|108.8|1208|30.3|31|2023-09-01|15/06/2023|||||108.80000305176|1|2023-04-27|15/03/2023|||1080000000|1080000000|104.40000152588|1
2023-07-02 21:11:43|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
2023-07-02 21:11:49|03764|7127|SWOR|391.04M|391040000|41|4048|14.85|30|2023-09-07|15/06/2023|||||41|1|2023-04-26|15/03/2023|||72000000|72000000|43.799999237061|1
2023-07-02 21:11:55|03765|7091|SDGI|769.75M|769750000|32.1|3576|18.23|29|2023-09-20|15/06/2023|||||32.099998474121|1|2023-04-26|15/03/2023|||724700000||32.450000762939|1
2023-07-02 21:12:01|03766|943267|TKTT|723.12M|723120000|11.05|2919|-12.44|35|2023-07-26|15/06/2023|||||11.050000190735|1|2023-04-20|15/03/2023|||||12.25|1
2023-07-02 21:12:05|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
2023-07-02 21:12:11|03768|13166|VANTI|75.35M|75350000|0.212|400428|-77.29|32|2023-07-27|15/06/2023|||||0.2119999974966|1|2023-04-27|15/03/2023|||573000000|573000000|0.22650000452995|1
2023-07-02 21:12:16|03769|1170143|TE|3.68B|3680000000|21.11|332794|79.13|16|2023-11-02|15/09/2023||0.4619||1580000000|21.110000610352|1|2023-07-27|15/06/2023||0.46||1470000000|21.110000610352|1
2023-07-02 21:12:22|03770|7006|FTI|3.26B|3260000000|16.62|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
2023-07-02 21:12:26|03771|40327|TLVB|60.2M|60200000|43|111|-5.29|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2023-07-02 21:12:32|03772|7069|TESI|549.91M|549910000|168.6|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2023-07-02 21:12:37|03773|7086|TFFP|1.33B|1330000000|6.29|206963|-7.57|40|2023-07-27|15/06/2023|||||6.2950000762939|1|2023-04-27|15/03/2023|0.13||479700000|488000000|7.7800002098083|1
2023-07-02 21:12:43|03774|7242|THHG|757.9M|757900000|82.4|2560|-2.72|26|2023-08-03|15/06/2023|||||82.400001525879|1|2023-04-21|15/03/2023|||170500000|170500000|94.599998474121|1
2023-07-02 21:12:49|03775|997440|TKOO|3.9B|3900000000|22.65|18545|14.86|17|2023-02-16|15/12/2022|0.24||25730000||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2023-07-02 21:12:54|03776|17884|TIPK|53.34M|53340000|60.5|32|-12.32|29|2023-09-29|15/06/2023|||||60.5|1|2023-05-31|15/03/2023|||||61|1
2023-07-02 21:12:59|03777|1141916|TITC|1.3B|1300000000|17.1|20247|55.17|21|2023-07-27|15/06/2023|||||17.10000038147|1|2023-05-11|15/03/2023|0.63||588100000|588050000|15.39999961853|1
2023-07-02 21:13:05|03778|7160|TFF|888.88M|888880000|41|2476|29.75|28|2023-09-27|15/07/2023||||109000000|41|1|2023-07-10|15/04/2023|||||41|1
2023-07-02 21:13:10|03779|40315|EGAB|819.9M|819900000|182.2|604|21.87|17|2023-07-27|15/06/2023|||||182.19999694824|1|2023-05-31|15/03/2023|||||184.19999694824|1
2023-07-02 21:13:16|03780|17887|TETR|48.15M|48150000|6.88|4443|-14.85|28|2023-09-13|15/06/2023|||||6.8800001144409|1|2023-05-15|15/03/2023|||37100000||7.2800002098083|1
2023-07-02 21:13:22|03781|7034|TRNG|183.65M|183650000|1.838|53889|-19.21|36|2023-09-20|15/06/2023||-0.21||6700000|1.8380000591278|1|2023-05-10|15/03/2023|||1600000||1.7599999904633|1
2023-07-02 21:13:28|03782|7003|TRIA|2.51B|2510000000|131.3|19344|45.32|34|2023-06-27|15/05/2023|||1030000000||134|1|2023-05-17|15/02/2023|||827200000|848870000|122|1
2023-07-02 21:13:33|03783|6984|UBIP|3.2B|3200000000|25.88|508083|-38.86|35|2023-11-02|15/09/2023||0.50||311000000|25.879999160767|1|2023-08-03|15/06/2023||1.57||325000000|25.879999160767|1
2023-07-02 21:13:37|03784|17674|CBQP|2.07B|2070000000|990|19|-4.81|12|2023-04-18|15/12/2022|20.05||1910000000||955|1|2022-07-28|15/06/2022|13.45||1680000000||1000|1
2023-07-02 21:13:44|03785|7145|UFFP|338.96M|338960000|20.9|24771|31.86|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2023-07-02 21:13:49|03786|17892|UTIN|4.49M|4490000|0.515|1814|3.21|12|2023-04-28|15/12/2022|0.02||10600000||0.47400000691414|1|2022-09-13|15/12/2021|||8920000||0.48699998855591|1
2023-07-02 21:13:54|03787|7022|VLOF|4.73B|4730000000|19.63|984288|5.34|35|2023-10-27|15/09/2023||-1.25||5680000000|19.629999160767|1|2023-07-26|15/06/2023||0.77||5690000000|19.629999160767|1
2023-07-02 21:14:00|03788|408|VLLP|2.48B|2480000000|10.825|1078555|4.39|40|2023-07-26|15/06/2023||-0.8652||1450000000|10.824999809265|1|2023-05-17|15/03/2023|0.67|0.61|1340000000|1440000000|10.414999961853|1
2023-07-02 21:14:06|03789|17898|VLS|926.44M|926440000|6.676|422648|-33.34|39|2023-09-21|15/06/2023||-0.0995||36790000|6.6760001182556|1|2023-05-04|15/03/2023|-0.13|-0.1768|33510000|30390000|4.2090001106262|1
2023-07-02 21:14:11|03790|1152995|VRLA|4.03B|4030000000|34.38|147134|49.35|17|2023-07-25|15/06/2023|||||34.380001068115|1|2023-04-19|15/03/2023|||1050000000|932650000|37.779998779297|1
2023-07-02 21:14:15|03791|40320|VMX|52.09M|52090000|0.61|56698|-10.82|13|2023-07-24|15/06/2023|||||0.61000001430511|1|2023-04-19|15/03/2023|||7500000||0.72000002861023|1
2023-07-02 21:14:21|03792|17896|VETO|1.08B|1080000000|91.4|1899|-20.38|32|2023-10-26|15/09/2023||||140200000|91.400001525879|1|2023-09-07|15/06/2023||||140700000|91.400001525879|1
2023-07-02 21:14:26|03793|13167|VCTP|1.29B|1290000000|29.1|19483|11.28|34|2023-07-26|15/06/2023|||||29.10000038147|1|2023-05-03|15/03/2023|||899000000|973000000|26.60000038147|1
2023-07-02 21:14:31|03794|7152|VEIL|485.95M|485950000|7.6|3737|44.49|24|2023-09-08|15/06/2023|||||7.5999999046326|1|2023-05-12|15/03/2023|||||7.6199998855591|1
2023-07-02 21:14:37|03795|7066|VILM|1.43B|1430000000|62.6|33574|55.14|33|2023-10-11|15/06/2023||4.94|||62.599998474121|1|2023-04-28|15/03/2023|||694400000|694400000|43.049999237061|1
2023-07-02 21:14:42|03796|6977|VIRB|2.28B|2280000000|270.5|3376|-26.89|34|2023-10-23|15/09/2023||||323100000|270.5|1|2023-09-14|15/06/2023||||310200000|270.5|1
2023-07-02 21:14:47|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
2023-07-02 21:14:53|03798|7177|CGR|284.8M|284800000|16.7|101|-46.47|26|2023-07-26|15/06/2023|||||16.700000762939|1|2023-05-11|15/03/2023|||||14.89999961853|1
2023-07-02 21:14:59|03799|953538|VLTSA|1.91B|1910000000|14.58|40366|-21.49|26|2023-09-27|15/06/2023|||||14.579999923706|1|2023-04-26|15/03/2023|||98900000||12.880000114441|1
2023-07-02 21:15:06|03800|7444|VRKP|164.27M|164270000|18.5|2230|7.25|30|2023-09-11|15/06/2023|||||18.5|1|2023-04-24|15/03/2023|||||18.049999237061|1
2023-07-02 21:15:12|03801|17872|WAVE|999.53M|999530000|50.1|6783|15.44|27|2023-07-26|15/06/2023||||122000000|50.099998474121|1|2023-05-31|15/03/2023|||156000000|156000000|44|1
2023-07-02 21:15:17|03802|6993|MWDP|4.08B|4080000000|94|43122|16.7|33|2023-07-27|15/06/2023|||||94|1|2023-04-28|15/03/2023|||2180000000||100.5|1
2023-07-02 21:15:22|03803|999060|XFAB|1.3B|1300000000|9.92|119610|66.58|18|2023-07-27|15/06/2023||0.19||221000000|9.920000076294|1|2023-04-27|15/03/2023|0.33|0.19|208110000|210000000|7.5349998474121|1
2023-07-02 21:15:27|03804|17900|XIL|128.15M|128150000|26.4|2048|-31.69|27|2023-09-28|15/06/2023|||||26.39999961853|1|2023-05-31|15/03/2023|||||23.39999961853|1
2023-07-02 21:15:32|03805|389|AIRP|43.28M|43280000|164.2|673828|29.35|36|2023-10-25|15/09/2023||||7760000000|164.19999694824|1|2023-07-27|15/06/2023||3.02||7260000000|164.19999694824|1
2023-07-02 21:15:38|03806|412|AIR|104.44B|104440000000|132.36|951711|38.98|40|2023-07-26|15/06/2023||1.44||15010000000|132.36000061035|1|2023-05-03|15/03/2023|0.59|0.6669|11760000000|11260000000|125.36000061035|1
2023-07-02 21:15:44|03807|413|ALSO|10.41B|10410000000|27.32|1457793|24.92|34|2023-07-25|15/06/2023||||4002000000|27.319999694824|1|2023-05-10|15/03/2023|-0.3|0.40|4240000000|4230000000|23.64999961853|1
2023-07-02 21:15:51|03808|6910|MT|19.84B|19840000000|24.93|2696931|15.28|40|2023-07-27|15/06/2023||1.5||17360000000|24.930000305176|1|2023-05-04|15/03/2023|1.15|0.7229|16820000000|15920000000|25.64999961853|1
2023-07-02 21:15:57|03809|393|AXAF|63.9B|63900000000|27.02|4275125|24.37|33|2023-08-03|15/06/2023||1.64||52918000000|27.02499961853|1|2023-05-15|15/03/2023|||31800000000|32000000000|26.944999694824|1
2023-07-02 21:16:02|03810|396|BNPP|69.36B|69360000000|57.72|3385250|27.39|41|2023-10-26|15/09/2023||2.1||11790000000|57.720001220703|1|2023-07-27|15/06/2023||2.05||11640000000|57.720001220703|1
2023-07-02 21:16:07|03811|397|BOUY|11.45B|11450000000|30.76|1056478|6.73|41|2023-10-31|15/09/2023||1.31||14810000000|30.760000228882|1|2023-07-28|15/06/2023||0.93||14010000000|30.760000228882|1
2023-07-02 21:16:13|03812|390|CAPP|29.84B|29840000000|173.55|380258|7.3|34|2023-07-28|15/06/2023||5.66||5870000000|173.55000305176|1|2023-05-04|15/03/2023|||5730000000|5620000000|166.25|1
2023-07-02 21:16:19|03813|404|CARR|12.68B|12680000000|17.36|1890542|2.48|35|2023-10-12|15/09/2023||||24340000000|17.354999542236|1|2023-07-26|15/06/2023||||24950000000|17.354999542236|1
2023-07-02 21:16:24|03814|407|CAGR|32.88B|32880000000|10.87|6393712|24.51|30|2023-08-04|15/06/2023||0.4139||5880000000|10.871999740601|1|2023-05-10|15/03/2023|0.37|0.2267|6120000000|5830000000|11.144000053406|1
2023-07-02 21:16:29|03815|394|DANO|35.91B|35910000000|56.14|1372351|5.33|35|2023-10-19|15/09/2023||||7100000000|56.139999389648|1|2023-07-27|15/06/2023||1.66||7160000000|56.139999389648|1
2023-07-02 21:16:35|03816|6957|DAST|53.4B|53400000000|40.62|1259126|14.99|30|2023-10-25|15/09/2023||0.2725||1440000000|40.625|1|2023-07-25|15/06/2023||0.2745||1460000000|40.625|1
2023-07-02 21:16:40|03817|395|ENGIE|36.86B|36860000000|15.23|5004759|36.06|39|2023-07-28|15/06/2023||0.4081||15620000000|15.227999687195|1|2023-05-11|15/03/2023|0.9591|1|29180000000|22760000000|14.687999725342|1
2023-07-02 21:16:45|03818|405|ESLX|76.85B|76850000000|172.6|527394|19.99|35|2023-10-19|15/09/2023||||6440000000|172.60000610352|1|2023-07-26|15/06/2023||3.34||6640000000|172.60000610352|1
2023-07-02 21:16:51|03819|6964|EUFI|11.22B|11220000000|58.16|408919|-22.7|35|2023-08-02|15/06/2023||1.09||3231000000|58.159999847412|1|2023-04-26|15/03/2023|||1570000000|1578000000|60.439998626709|1
2023-07-02 21:16:56|03820|6987|HRMS|208.03B|208030000000|1990|58718|86.77|35|2023-10-24|15/09/2023||||3320000000|1990|1|2023-07-28|15/06/2023||16.81||3230000000|1990|1
2023-07-02 21:17:03|03821|670|PRTP|61.79B|61790000000|505.6|179097|3.77|35|2023-10-26|15/09/2023||||5270000000|505.60000610352|1|2023-07-27|15/06/2023||15.38||5110000000|505.60000610352|1
2023-07-02 21:17:08|03822|400|OREP|228.58B|228580000000|427.1|324317|29.66|34|2023-07-27|15/06/2023||6.22||9920000000|427.10000610352|1|2023-04-19|15/03/2023|||10380000000|9790000000|424.29998779297|1
2023-07-02 21:17:13|03823|7059|LEGD|23.97B|23970000000|90.8|467729|29.49|40|2023-07-31|15/06/2023||1.15||2180000000|90.800003051758|1|2023-05-04|15/03/2023|1.23|1.1|2150000000|2090000000|85.800003051758|1
2023-07-02 21:17:17|03824|399|LVMH|432.43B|432430000000|863|338639|48.79|35|2023-10-17|15/09/2023||||20850000000|863|1|2023-07-26|15/06/2023||15.3||21100000000|863|1
2023-07-02 21:17:23|03825|411|MICP|19.32B|19320000000|27.06|1512998|3.4|35|2023-10-24|15/09/2023||||6870000000|27.059999465942|1|2023-07-26|15/06/2023||1.52||7040000000|27.059999465942|1
2023-07-02 21:17:30|03826|409|ORAN|28.4B|28400000000|10.7|6020192|-5.14|41|2023-10-24|15/09/2023||0.39||10910000000|10.701999664307|1|2023-07-26|15/06/2023||0.25||10890000000|10.701999664307|1
2023-07-02 21:17:35|03827|406|PERP|51.84B|51840000000|202.4|405055|15.49|34|2023-08-31|15/06/2023||2.93||2540000000|202.39999389648|1|2023-04-27|15/03/2023|||2390000000|2480000000|216.19999694824|1
2023-07-02 21:17:41|03828|6979|PUBP|18.32B|18320000000|73.5|608023|65.13|35|2023-10-19|15/09/2023||||3300000000|73.5|1|2023-07-20|15/06/2023||3.01||3210000000|73.5|1
2023-07-02 21:17:47|03829|419|RENA|10.44B|10440000000|38.58|1231960|58.41|35|2023-10-19|15/09/2023||||10230000000|38.580001831055|1|2023-07-27|15/06/2023||3.35||12550000000|38.580001831055|1
2023-07-02 21:17:52|03830|6991|SAF|60.26B|60260000000|143.46|601948|50.85|34|2023-07-27|15/06/2023||2.39||10960000000|143.46000671387|1|2023-04-26|15/03/2023|||5270000000|5070000000|142.05999755859|1
2023-07-02 21:17:57|03831|403|SGOB|28.5B|28500000000|55.73|1081601|35.79|34|2023-07-26|15/06/2023|||||55.729999542236|1|2023-04-27|15/03/2023|||12410000000|12270000000|50.450000762939|1
2023-07-02 21:18:02|03832|414|SASY|122.64B|122640000000|98.2|1581907|0.7|41|2023-10-27|15/09/2023||2.7||12640000000|98.199996948242|1|2023-07-28|15/06/2023||1.63||10470000000|98.199996948242|1
2023-07-02 21:18:07|03833|401|SCHN|695.64M|695640000|166.46|772901|49.61|35|2023-10-26|15/09/2023||||8960000000|166.46000671387|1|2023-07-27|15/06/2023||3.42||9160000000|166.46000671387|1
2023-07-02 21:18:12|03834|410|SOGN|19.07B|19070000000|23.8|3861634|14.4|33|2023-11-03|15/09/2023||1.15||6460000000|23.799999237061|1|2023-08-03|15/06/2023||0.9911||6440000000|23.799999237061|1
2023-07-02 21:18:17|03835|1169015|STLAM|50.99B|50990000000|16.09|3107759|37.34|12|2023-10-31|15/09/2023||||44230000000|16.079999923706|1|2023-07-26|15/06/2023||||49430000000|16.079999923706|1
2023-07-02 21:18:22|03836|417|STMPA|41.25B|41250000000|45.56|2125807|56.56|41|2023-10-26|15/09/2023||1.04||4350000000|45.564998626709|1|2023-07-27|15/06/2023||1.08||4280000000|45.564998626709|1
2023-07-02 21:18:28|03837|7087|TEPRF|8.97B|8970000000|153.45|278646|-48.14|34|2023-07-27|15/06/2023||6.02||4255000000|153.44999694824|1|2023-04-25|15/03/2023|||2010000000|2044000000|206.39999389648|1
2023-07-02 21:18:34|03838|6952|TCFP|28.83B|28830000000|137.2|229334|14.19|34|2023-07-21|15/06/2023||3.19||8812000000|137.19999694824|1|2023-05-05|15/03/2023|||4030000000|3920000000|136.75|1
2023-07-02 21:18:39|03839|416|TTEF|127.56B|127560000000|52.55|4710006|4.79|41|2023-10-26|15/09/2023||2.48||55860000000|52.549999237061|1|2023-07-27|15/06/2023||2.29||54940000000|52.549999237061|1
2023-07-02 21:18:45|03840|420|VIE|20.33B|20330000000|28.95|1573757|22.57|35|2023-08-03|15/06/2023||0.36||10320000000|28.950000762939|1|2023-05-04|15/03/2023|0.45|0.52|12010000000|10600000000|28.620000839233|1
2023-07-02 21:18:50|03841|418|SGEF|60.03B|60030000000|106.38|836454|23.91|34|2023-07-28|15/06/2023||3.45||17260000000|106.37999725342|1|2023-04-25|15/03/2023|||15000000000|13970000000|111.08000183105|1
2023-07-02 21:18:55|03842|415|VIV|8.66B|8660000000|8.41|3248358|-12.1|40|2023-07-27|15/06/2023||0.3513||4748000000|8.4060001373291|1|2023-04-24|15/03/2023|0.3513|0.3513|2290000000|2297000000|9.9379997253418|1
2023-07-02 21:19:00|03843|671|URW|6.69B|6690000000|48.15|504249|-1.84|30|2023-07-27|15/06/2023||4.59||1422000000|48.150001525879|1|2023-04-26|15/03/2023|||758800000||48.520000457764|1
2023-07-02 21:19:06|03844|953852|WLN|9.44B|9440000000|33.5|663648|-5.53|31|2023-10-25|15/09/2023||||1240000000|33.5|1|2023-07-26|15/06/2023||0.89||1170000000|33.5|1
2023-07-02 21:19:10|03845|6576|III|18.76B|18760000000|1948.5|2609231|76.81|27|2023-07-20|15/06/2023|||||1948.5|1|2023-05-11|15/03/2023|2.91||2970000000||1746|1
2023-07-02 21:19:15|03846|6635|3IN|2.89B|2890000000|313|1001574|-5.3|15|2023-05-08|15/03/2023|||||327|1|2022-11-08|15/09/2022|||||319.5|1
2023-07-02 21:19:20|03847|28357|FOUR|1.35B|1350000000|4795|125715|114.08|26|2023-08-09|15/06/2023|||||4795|1|2023-05-31|15/03/2023|||||4485|1
2023-07-02 21:19:25|03848|9048|888|439.13M|439130000|98|2802524|-43.16|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
2023-07-02 21:19:30|03849|14006|BAG|522.36M|522360000|470|109160|-9.62|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
2023-07-02 21:19:37|03850|6750|ASL|1.04B|1040000000|1232|110452|5.38|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
2023-07-02 21:19:42|03851|6583|ABDN|4.15B|4150000000|218.2|6736410|41.23|32|2023-08-08|15/06/2023||4.98||712000000|218.19999694824|1|2023-05-03|15/03/2023|||||208.69999694824|1
2023-07-02 21:19:49|03852|6658|ADML|6.2B|6200000000|2082|597936|-3.44|31|2023-08-16|15/06/2023||65.02|||2082|1|2023-05-31|15/03/2023|||||2336|1
2023-07-02 21:19:53|03853|1115734|AJBA|1.32B|1320000000|321|554395|19.69|13|2023-07-20|15/06/2023|||||321|1|2023-05-25|15/03/2023|0.069|0.069|||313|1
2023-07-02 21:19:58|03854|6820|ATST|2.9B|2900000000|1008|343556|11.01|18|2023-03-09|15/12/2022|0.37||128900000||1018|1|2022-07-28|15/06/2022|-1.16||-337400000||952|1
2023-07-02 21:20:04|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
2023-07-02 21:20:10|03856|6603|AAL|27.09B|27090000000|2233|3169741|-20.86|34|2023-07-27|15/06/2023||1.62||20969000000|2233|1|2023-04-25|15/03/2023|-0.01|-0.01|||2512|1
2023-07-02 21:20:18|03857|6633|ANTO|14.4B|14400000000|1461|1007851|30.27|26|2023-08-10|15/06/2023||0.2866||3221000000|1461|1|2023-04-19|15/03/2023||||2600000|1637|1
2023-07-02 21:20:22|03858|954886|APAX|906.57M|906570000|184.6|325228|6.21|12|2023-02-28|15/12/2022|||||177.80000305176|1|2022-08-17|15/06/2022|||||192.60000610352|1
2023-07-02 21:20:27|03859|963710|ASCL|971.39M|971390000|221.4|1185918|-15.43|28|2023-07-24|15/06/2023|||||221.39999389648|1|2023-05-31|15/03/2023|||||227.39999389648|1
2023-07-02 21:20:33|03860|6678|ASHM|1.37B|1370000000|208|683108|-5.02|34|2023-09-06|15/06/2023||7.30||87350000|208|1|2023-04-17|15/03/2023|||||249|1
2023-07-02 21:20:39|03861|6836|AHT|23.81B|23810000000|5444|766794|53.92|37|2023-03-07|15/01/2023||0.88||2345000000|5746|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2023-07-02 21:20:44|03862|6625|ABF|15.35B|15350000000|1991|927485|25.3|31|2023-08-30|15/06/2023|||||1991|1|2023-04-25|15/03/2023|62|60.83|9560000000|8972000000|2070|1
2023-07-02 21:20:49|03863|7351|AGRP|1.35B|1350000000|45.4|7105293|-30.37|27|2023-08-30|15/06/2023|||||45.400001525879|1|2023-05-23|15/03/2023|||||51.400001525879|1
2023-07-02 21:20:54|03864|1096186|AML|2.58B|2580000000|355|1750401|123.92|24|2023-11-01|15/09/2023||-0.0219||474200000|355|1|2023-08-02|15/06/2023||-0.0837||354110000|355|1
2023-07-02 21:21:00|03865|6565|AZN|174.76B|174760000000|11276|1529659|4.85|41|2023-07-28|15/06/2023||2.01||11100000000|11276|1|2023-04-27|15/03/2023|1.92|1.71|10880000000|10600000000|11844|1
2023-07-02 21:21:05|03866|948335|AUTOA|5.57B|5570000000|610.4|2174095|12.58|21|2023-08-30|15/06/2023|||||610.40002441406|1|2023-06-01|15/03/2023||12.18||241090000|630|1
2023-07-02 21:21:11|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|30.83|13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022||0.18||465050000|681|1
2023-07-02 21:21:18|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|43.7|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2023-07-02 21:21:23|03869|6810|AGT|894.83M|894830000|189.6|634537|6.52|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2023-07-02 21:21:29|03870|6615|AV|10.72B|10720000000|395.2|7551484|-1.59|31|2023-08-16|15/06/2023||28.32||22548000000|395.20001220703|1|2023-06-07|15/03/2023|||||407.70001220703|1
2023-07-02 21:21:35|03871|949036|BMEB|5.58B|5580000000|557|2592364|52.56|28|2023-08-30|15/06/2023||||1149000000|557|1|2023-05-31|15/03/2023||21.63||2619000000|471.89999389648|1
2023-07-02 21:21:40|03872|6690|BAB|1.43B|1430000000|282.6|818715|-11.13|15|2023-07-26|15/03/2023||21.94||1825000000|282.60000610352|1|2022-11-22|15/09/2022|0.07|18.01|2140000000|2227000000|290|1
2023-07-02 21:21:45|03873|6632|BAES|30.78B|30780000000|927|5747574|10.57|24|2023-08-02|15/06/2023||0.273||11057000000|927|1|2023-05-31|15/03/2023|||||942.40002441406|1
2023-07-02 21:21:49|03874|27919|BGFD|722.98M|722980000|777|186925|11|15|2023-03-21|15/02/2023|-0.11||-6000000||735|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2023-07-02 21:21:55|03875|1055838|BAKK|547.66M|547660000|95|84915|1.6|27|2023-09-06|15/06/2023|||||95|1|2023-05-31|15/03/2023|||529300000||92.199996948242|1
2023-07-02 21:22:00|03876|6588|BALF|1.91B|1910000000|340.8|1178090|32.81|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
2023-07-02 21:22:06|03877|28003|BGEO|1.35B|1350000000|2925|131552|118.61|32|2023-08-15|15/06/2023|||||2925|1|2023-05-17|15/03/2023|6.44||563510000||3375|1
2023-07-02 21:22:11|03878|6554|BNKR|1.24B|1240000000|98|1562603|-0.61|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2023-07-02 21:22:17|03879|282|BARC|23.84B|23840000000|153.38|46894063|0.12|35|2023-10-24|15/09/2023||0.0821||6630000000|153.38000488281|1|2023-07-27|15/06/2023||0.0882||6640000000|153.38000488281|1
2023-07-02 21:22:21|03880|6613|BDEV|4.02B|4020000000|413.5|3624083|-9.99|29|2023-09-06|15/06/2023||26.90||2327000000|413.5|1|2023-05-03|15/03/2023|||||505.20001220703|1
2023-07-02 21:22:26|03881|27934|BBGIB|986.41M|986410000|138|1078811|-13.21|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
2023-07-02 21:22:32|03882|6867|BEZG|3.91B|3910000000|589|1910655|21.24|21|2023-09-07|15/06/2023||0.53||2997000000|589|1|2023-05-12|15/03/2023|||1370000000||586.5|1
2023-07-02 21:22:37|03883|6567|BWY|2.4B|2400000000|1988|318307|-7.75|30|2023-10-17|15/07/2023||||500000000|1988|1|2023-06-13|15/04/2023|||||2238|1
2023-07-02 21:22:41|03884|13127|BKGH|4.19B|4190000000|3923|286073|4.81|15|2023-06-20|15/04/2023|||||3913|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2023-07-02 21:22:46|03885|6617|||||||33|2023-08-21|15/06/2023||1.54||26440000000|2340|1|2023-04-20|15/03/2023|||||2520|1
2023-07-02 21:22:51|03886|6801|BYG|1.97B|1970000000|1073|271379|-17.08|28|2023-07-12|15/06/2023|||||1073|1|2023-05-22|15/03/2023||27.88||82100000|1165|1
2023-07-02 21:22:56|03887|14094|BRSC|617.34M|617340000|1270|73903|-1.24|15|2023-04-27|15/02/2023|0.31||18700000||1310|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2023-07-02 21:23:01|03888|14018|BRWM|1.15B|1150000000|599|399104|5.64|19|2023-03-06|15/12/2022|1.15||227100000||743|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2023-07-02 21:23:06|03889|14033|BCPT|464.43M|464430000|66.2|1325539|-39.82|21|2023-04-17|15/12/2023|||||89.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2023-07-02 21:23:11|03890|27900|GSCT|725.14M|725140000|139|448188|-0.71|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2023-07-02 21:23:16|03891|6806|BOY|1.22B|1220000000|641|305306|22.1|32|2023-07-27|15/06/2023|||||641|1|2023-05-31|15/03/2023|||281000000||649|1
2023-07-02 21:23:21|03892|284|BP|79.16B|79160000000|458.35|39732182|19.21|32|2023-10-31|15/09/2023||0.2322||54580000000|458.35000610352|1|2023-08-01|15/06/2023||0.2091||54360000000|458.35000610352|1
2023-07-02 21:23:28|03893|14017|BRWl|1.51B|1510000000|514|381737|0.78|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2023-07-02 21:23:35|03894|279|BATS|58.17B|58170000000|2608|3125272|-26.23|31|2023-07-26|15/06/2023||171.09||13205000000|2608|1|2023-04-25|15/03/2023|||||2922|1
2023-07-02 21:23:41|03895|6672|BLND|2.81B|2810000000|302.8|3625521|-31.54|26|2023-08-03|15/06/2023|||||302.79998779297|1|2023-05-17|15/03/2023|-1.08|12.92|203000000|158560000|377.89999389648|1
2023-07-02 21:23:47|03896|6644|BVIC|2.21B|2210000000|856|538910|4.84|37|2023-07-27|15/06/2023||||438000000|856|1|2023-05-16|15/03/2023|0.21|20.92|794000000|365000000|928.5|1
2023-07-02 21:23:55|03897|6719|BT|11.92B|11920000000|122.35|23987399|-33.99|31|2023-11-02|15/09/2023||0.0456||5260000000|122.34999847412|1|2023-07-27|15/06/2023||0.0456||5090000000|122.34999847412|1
2023-07-02 21:24:00|03898|6610|BNZL|10.07B|10070000000|2999|623507|10.34|28|2023-08-29|15/06/2023||83.47||6002000000|2999|1|2023-04-26|15/03/2023|||||3202|1
2023-07-02 21:24:06|03899|6611|BRBY|7.98B|7980000000|2120|927584|29.9|28|2023-07-14|15/06/2023|||||2120|1|2023-05-18|15/03/2023|122.5|72.31|3090000000|1737000000|2520|1
2023-07-02 21:24:11|03900|6631|CNE|269.22M|269220000|186.8|659640|-12.39|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
2023-07-02 21:24:16|03901|6757|CLDN|1.77B|1770000000|3250|26139|-8.06|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2023-07-02 21:24:22|03902|6604|CPI|461M|461000000|27.44|4323234|7.19|31|2023-08-04|15/06/2023||2.20||1510000000|27.440000534058|1|2023-05-31|15/03/2023|||||32.880001068115|1
2023-07-02 21:24:27|03903|14019|SHCS|2.25B|2250000000|115.1|2488030|-17.19|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
2023-07-02 21:24:32|03904|942375|CARDC|308.48M|308480000|90|766241|91.49|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
2023-07-02 21:24:37|03905|6746|CCL|18.47B|18470000000|1300.5|870702|98.01|41|2023-09-28|15/08/2023||0.7761||6710000000|1300.5|1|2023-06-26|15/05/2023|-0.31|-0.3346|4910000000|4790000000|1109|1
2023-07-02 21:24:43|03906|14020|CEY|1.05B|1050000000|91.15|5289057|18.01|29|2023-03-14|15/12/2022||0.07||414000000|107.25|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2023-07-02 21:24:48|03907|6574|CNA|6.85B|6850000000|123.95|35405987|52.27|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
2023-07-02 21:24:52|03908|28317|CINE|4.53M|4530000|0.33|35987535|-98.43|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
2023-07-02 21:24:57|03909|6863|CTY|1.97B|1970000000|397|859898|-1|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2023-07-02 21:25:03|03910|28600|CKN|907.51M|907510000|2960|41230|-1.17|18|2023-03-06|15/12/2022|1.49||337100000||3305|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2023-07-02 21:25:09|03911|25635|CBRO|1.31B|1310000000|881.5|247297|-13.66|29|2023-09-26|15/07/2023||91.20|||881.5|1|2023-05-23|15/04/2023|||||918|1
2023-07-02 21:25:14|03912|6882|CLSH|537.03M|537030000|135.2|519902|-33.23|20|2023-03-14|15/12/2022|-0.25||71400000||137|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2023-07-02 21:25:19|03913|946350|||||||16|2023-03-01|15/12/2022||0.04|||73.199996948242|1|2022-08-02|15/06/2022|||||74.599998474121|1
2023-07-02 21:25:24|03914|42596|CCH|8.64B|8640000000|2345|805739|25.77|34|2023-11-02|15/09/2023||0.3371||2810000000|2345|1|2023-08-09|15/06/2023||0.3371||2670000000|2345|1
2023-07-02 21:25:29|03915|6738|CPG|38.19B|38190000000|2202|3694246|27.43|33|2023-07-25|15/06/2023||||6700000000|2202|1|2023-05-10|15/03/2023|0.36|40.73|15660000000|6560000000|2065|1
2023-07-02 21:25:36|03916|6756|CCC|2.59B|2590000000|2290|286411|-2.22|34|2023-09-08|15/06/2023||73.20||3287000000|2290|1|2023-04-28|15/03/2023|||||2284|1
2023-07-02 21:25:41|03917|1055938|GLO|1.66B|1660000000|251|665701|-0.59|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2023-07-02 21:25:46|03918|992768|CTEC|4.17B|4170000000|205.2|4685752|-8.8|20|2023-08-02|15/06/2023||0.06||1028000000|205.19999694824|1|2023-05-18|15/03/2023|||||215.19999694824|1
2023-07-02 21:25:52|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|-6.59|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2023-07-02 21:25:57|03920|14024|CWK|1.74B|1740000000|3246|87412|6.99|27|2023-07-24|15/06/2023|||||3246|1|2023-05-23|15/03/2023||106.00||1144000000|3140|1
2023-07-02 21:26:03|03921|44417|CRST|482.55M|482550000|188.4|990123|-23.72|32|2023-09-27|15/07/2023|||||188.39999389648|1|2023-06-08|15/04/2023||12.50||420000000|249.39999389648|1
2023-07-02 21:26:08|03922|6664|CRH|31.51B|31510000000|4346|996284|52.54|29|2023-08-24|15/06/2023|||||4346|1|2023-04-26|15/03/2023|||||4022|1
2023-07-02 21:26:12|03923|6710|CRDA|7.79B|7790000000|5626|389365|-13.55|34|2023-07-25|15/06/2023||1.28||905000000|5626|1|2023-05-31|15/03/2023|||||6108|1
2023-07-02 21:26:20|03924|14023|CURY|576M|576000000|52.35|2348322|-24.46|26|2023-08-31|15/07/2023|||||52.349998474121|1|2023-07-06|15/04/2023||7.60||5188000000|52.349998474121|1
2023-07-02 21:26:25|03925|23449|DCC|4.34B|4340000000|4398|212272|-13.43|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
2023-07-02 21:26:30|03926|32416|DPH|4.2B|4200000000|3686|1394684|5.37|19|2023-02-27|15/12/2022|0.2||377400000||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2023-07-02 21:26:35|03927|6850|DLN|2.3B|2300000000|2050|191073|-20.91|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
2023-07-02 21:26:39|03928|6584|DGE|75.89B|75890000000|3379|2887590|-3.66|22|2023-08-01|15/06/2023||68.26||8027000000|3379|1|2023-05-31|15/03/2023|||||3402.5|1
2023-07-02 21:26:44|03929|32417|DPLM|4B|4000000000|2984|229691|33.81|20|2023-05-15|15/03/2023|0.47||582800000||2850|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2023-07-02 21:26:50|03930|32420|DLGD|1.76B|1760000000|135.95|4643608|-45.73|32|2023-09-07|15/06/2023||0.074||1421000000|135.94999694824|1|2023-05-09|15/03/2023|||788500000|714000000|164.35000610352|1
2023-07-02 21:26:55|03931|8923|DOM|1.14B|1140000000|276|722922|-0.5|36|2023-08-08|15/06/2023|||||276|1|2023-05-03|15/03/2023|||386600000||301.60000610352|1
2023-07-02 21:27:01|03932|6689|DRX|2.26B|2260000000|580|2417126|-12.05|32|2023-07-27|15/06/2023|||||580|1|2023-04-26|15/03/2023|||||619.20001220703|1
2023-07-02 21:27:07|03933|6787|SMDS|3.74B|3740000000|271.8|3345690|-0.73|28|2023-09-05|15/07/2023|||||271.79998779297|1|2023-06-22|15/04/2023|0.2271|0.2271||4162000000|290.20001220703|1
2023-07-02 21:27:15|03934|14027|DNLM|2.26B|2260000000|1121|236839|39.83|34|2023-09-20|15/06/2023||||341700000|1121|1|2023-04-20|15/03/2023|||423300000|423150000|1137|1
2023-07-02 21:27:21|03935|288|EZJ|3.64B|3640000000|482.6|2998345|28.04|34|2023-07-20|15/06/2023|||||482.60000610352|1|2023-05-18|15/03/2023|-0.41|-35.82|1220000000|2857000000|520.40002441406|1
2023-07-02 21:27:25|03936|6807|EDIN|1.05B|1050000000|639|229730|8.31|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2023-07-02 21:27:30|03937|6833|RS1R|3.59B|3590000000|760.2|1172411|-12.22|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
2023-07-02 21:27:36|03938|14031|ELM|598.54M|598540000|102|937485|3.5|25|2023-07-26|15/06/2023||0.05||291000000|102|1|2023-04-26|15/03/2023|||||119.19999694824|1
2023-07-02 21:27:40|03939|1073054|ENOG|1.83B|1830000000|1024|436671|-2.29|13|2023-09-14|15/06/2023|||||1024|1|2023-05-31|15/03/2023|||||1098|1
2023-07-02 21:27:45|03940|28449|ENT|8.11B|8110000000|1272|1982365|1.56|28|2023-08-10|15/06/2023||26.77||2335000000|1272|1|2023-04-18|15/03/2023|||||1305.5|1
2023-07-02 21:27:52|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2023-07-02 21:27:58|03942|6789|ESNT|475.31M|475310000|162.2|865838|-23.71|31|2023-08-16|15/06/2023|||||162.19999694824|1|2023-05-16|15/03/2023|||||198|1
2023-07-02 21:28:05|03943|6869|ERM|1.58B|1580000000|1460|1156889|11.11|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2023-07-02 21:28:09|03944|27918|EOTE|758.91M|758910000|775|201449|16.02|15|2023-02-24|15/11/2022|-0.06||-5000||771|1|2022-09-21|15/05/2022|-0.8||-77110000||663|1
2023-07-02 21:28:15|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
2023-07-02 21:28:23|03946|13120|EXPN|27.52B|27520000000|3018|1689522|24.2|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
2023-07-02 21:28:28|03947|6594|FCIT|4.5B|4500000000|870|398078|7.67|15|2023-03-08|15/12/2022|0.27||163100000||963|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2023-07-02 21:28:33|03948|942422|FDM|612.57M|612570000|561|187405|-34.08|24|2023-07-26|15/06/2023|||||561|1|2023-05-31|15/03/2023|||||674|1
2023-07-02 21:28:40|03949|6562|FERG|25.27B|25270000000|12410|189730|37.43|26|2023-09-26|15/07/2023||2.45||7470000000|12410|1|2023-06-06|15/04/2023|2.2|2.16|7140000000|7090000000|11795|1
2023-07-02 21:28:46|03950|6846|FXPO|535.33M|535330000|89.5|871379|-31.99|25|2023-08-02|15/06/2023|||||89.5|1|2023-04-06|15/03/2023|||||110.59999847412|1
2023-07-02 21:28:51|03951|14034|FCSS|990.43M|990430000|205.5|699883|-27.39|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2023-07-02 21:28:57|03952|7104|FEV|1.41B|1410000000|344.5|754140|21.52|19|2023-03-16|15/12/2022|0.29||125500000||319|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2023-07-02 21:29:02|03953|14038|FSV|844.28M|844280000|260.5|372227|-0.95|20|2023-04-27|15/02/2023|0.29||100400000||280.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2023-07-02 21:29:07|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2023-07-02 21:29:11|03955|27941|FGT|1.84B|1840000000|884|308407|13.92|15|2023-05-15|15/03/2023|1.03||223400000||901|1|2022-12-08|15/09/2022|-0.33||-65150000||853|1
2023-07-02 21:29:16|03956|6708|FGP|1B|1000000000|145.9|1719168|12.58|22|2023-08-30|15/06/2023|||||145.89999389648|1|2023-06-08|15/03/2023||5.30||2785000000|118.69999694824|1
2023-07-02 21:29:21|03957|6858|FLTRF|27.89B|27890000000|15800|411133|90.78|32|2023-08-09|15/06/2023||1.6||2250000000|15800|1|2023-05-03|15/03/2023|||2410000000|2210000000|15790|1
2023-07-02 21:29:26|03958|49814|FSFL|593.79M|593790000|98|717165|-17.23|15|2023-03-07|15/12/2022|0.06||42760000||114.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2023-07-02 21:29:31|03959|6772|FRAS|3.1B|3100000000|702|768588|5.56|30|2023-09-27|15/07/2023|||||702|1|2023-07-20|15/04/2023||||2803000000|702|1
2023-07-02 21:29:38|03960|10522|FRES|4.5B|4500000000|610.2|877191|-19.43|25|2023-08-01|15/06/2023||0.35|||610.20001220703|1|2023-04-26|15/03/2023|0.03|0.04|||733|1
2023-07-02 21:29:43|03961|949092|FUTR|809.58M|809580000|675|638974|-60.01|29|2023-08-30|15/06/2023|||||675|1|2023-05-18|15/03/2023|0.47|68.20|404700000|400800000|1046|1
2023-07-02 21:29:49|03962|6784|GFRD|197.18M|197180000|194.6|163863|15.7|29|2023-09-20|15/06/2023|||||194.60000610352|1|2023-05-31|15/03/2023|||||177|1
2023-07-02 21:29:53|03963|50668|GAW|3.59B|3590000000|10920|51321|59.77|27|2023-07-25|15/05/2023||81.00|||10920|1|2023-05-03|15/02/2023|||||9885|1
2023-07-02 21:29:58|03964|27942|GCPI|689.03M|689030000|78.4|1650843|-29.75|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
2023-07-02 21:30:04|03965|949071|DIGS|966.92M|966920000|212.5|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1
2023-07-02 21:30:10|03966|14039|FEML|535.21M|535210000|587.5|121914|-6.15|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2023-07-02 21:30:15|03967|940919|GENG|728.17M|728170000|293.5|691229|-22.66|28|2023-08-15|15/06/2023|||||293.5|1|2023-05-31|15/03/2023|||||315|1
2023-07-02 21:30:20|03968|291|GNS|1.42B|1420000000|2166|110268|-15.19|28|2023-09-07|15/06/2023|||||2166|1|2023-05-31|15/03/2023|||||2496|1
2023-07-02 21:30:25|03969|6612|GSK|56.28B|56280000000|1388.8|7345526|-23|41|2023-11-01|15/09/2023||0.4507||7690000000|1388.8000488281|1|2023-07-26|15/06/2023||0.3454||6840000000|1388.8000488281|1
2023-07-02 21:30:30|03970|13811|GLEN|55.02B|55020000000|444.5|33706989|6.38|25|2023-08-08|15/06/2023||0.41||125188000000|444.5|1|2023-04-21|15/03/2023|||||501.89999389648|1
2023-07-02 21:30:36|03971|6623|GOG|667.52M|667520000|1546|615826|-2.15|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2023-07-02 21:30:42|03972|50663|GFTU_u|1.68B|1680000000|781.7|434376|-0.01|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
2023-07-02 21:30:47|03973|6844|GRI|1.67B|1670000000|227.2|1154760|-18.92|31|2023-08-30|15/06/2023|||||227.19999694824|1|2023-05-11|15/03/2023|0.01|4.90|140300000||256|1
2023-07-02 21:30:52|03974|6665|GPEG|1.05B|1050000000|415|386462|-26.42|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
2023-07-02 21:30:58|03975|50660|UKWG|3.35B|3350000000|144.3|3642051|-5.81|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2023-07-02 21:31:06|03976|27822|GNC|357.28M|357280000|73.1|1151765|-26.09|33|2023-07-25|15/06/2023|||||73.099998474121|1|2023-05-30|15/03/2023||0.20||917000000|75.800003051758|1
2023-07-02 21:31:12|03977|6818|GRG|2.59B|2590000000|2554|197938|40.25|25|2023-08-01|15/06/2023|||||2554|1|2023-05-22|15/03/2023|||609000000||2744|1
2023-07-02 21:31:15|03978|6768|HLMA|8.6B|8600000000|2277|769361|13.28|19|2023-06-15|15/03/2023||36.96||867080000|2429|1|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000|2349|1
2023-07-02 21:31:20|03979|6621|HMSO|1.24B|1240000000|24.9|8131858|29.28|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
2023-07-02 21:31:26|03980|6718|HBR|1.83B|1830000000|228.6|4288751|-31.27|19|2023-03-09|15/12/2022||0.20||2687000000|286.89999389648|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1
2023-07-02 21:31:31|03981|1116140|HVPD|2.19B|2190000000|27.82|2270|10.84|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2023-07-02 21:31:36|03982|6580|HRGV|3.87B|3870000000|815.6|894807|4.97|34|2023-09-19|15/06/2023|||||815.59997558594|1|2023-05-04|15/03/2023|||188100000|184830000|791.79998779297|1
2023-07-02 21:31:43|03983|6739|HAYS|1.62B|1620000000|102.2|3112998|-2.13|31|2023-08-24|15/06/2023|||||102.19999694824|1|2023-04-14|15/03/2023|||||114|1
2023-07-02 21:31:47|03984|14103|HSL|551.3M|551300000|738|73528|-8.66|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2023-07-02 21:31:52|03985|14044|HRI|1.05B|1050000000|1750|64866|9.1|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2023-07-02 21:31:57|03986|28265|HGT|1.7B|1700000000|370.5|819236|17.62|16|2023-03-13|15/12/2022|0.16||85460000||337|1|2022-09-26|15/06/2022|0.08||39460000||350|1
2023-07-02 21:32:02|03987|14041|HICL|2.73B|2730000000|134.2|3849457|-22.43|18|2023-05-23|15/03/2023|0.05||97800000||151|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2023-07-02 21:32:07|03988|6589|HIK|4.18B|4180000000|1890.5|405816|16.59|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2023-07-02 21:32:13|03989|28078|HILS|1.2B|1200000000|1502|102079|30.16|33|2023-08-09|15/06/2023||0.4|||1502|1|2023-05-25|15/03/2023||0.3|||1366|1
2023-07-02 21:32:19|03990|28224|HFG|558.49M|558490000|624|133223|-38.7|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|0.05||1810000000||1124|1
2023-07-02 21:32:24|03991|6749|HSX|3.78B|3780000000|1091|732714|15.33|27|2023-07-31|15/06/2023||0.72||2410000000|1091|1|2023-05-04|15/03/2023|||1420000000||1193|1
2023-07-02 21:32:29|03992|6564|HOCM|365.78M|365780000|71.1|1734340|-25.47|25|2023-08-16|15/06/2023||-0.01||320810000|71.099998474121|1|2023-04-25|15/03/2023|-0.0101||||79.300003051758|1
2023-07-02 21:32:33|03993|6827|HSV|4.05B|4050000000|1198|2365202|2.66|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2023-07-02 21:32:38|03994|13138|HWDN|3.52B|3520000000|642.4|1817715|6.15|28|2023-07-20|15/06/2023|||||642.40002441406|1|2023-04-27|15/03/2023|||||668.59997558594|1
2023-07-02 21:32:43|03995|280|HSBA|121.8B|121800000000|621.7|25582030|16.34|37|2023-10-30|15/09/2023||0.2171||12660000000|621.70001220703|1|2023-08-01|15/06/2023||0.2365||12800000000|621.70001220703|1
2023-07-02 21:32:50|03996|6723|HTG|318.18M|318180000|199.4|432362|-2.25|25|2023-08-24|15/06/2023||0.08||410000000|199.39999389648|1|2023-04-19|15/03/2023|||||242|1
2023-07-02 21:32:56|03997|13812|ICAG|7.97B|7970000000|161.9|12777712|48.75|41|2023-10-27|15/09/2023||0.0697||8030000000|161.89999389648|1|2023-07-28|15/06/2023||-0.0317||7350000000|161.89999389648|1
2023-07-02 21:33:00|03998|960682|IBST|549.58M|549580000|139.9|844868|-13.96|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
2023-07-02 21:33:05|03999|27981|ICGT|759.38M|759380000|1116|72579|4.69|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2023-07-02 21:33:10|04000|6688|IGG|2.75B|2750000000|677|950990|-1.02|34|2023-09-13|15/08/2023||||241800000|677|1|2023-07-20|15/05/2023||||282200000|677|1
2023-07-02 21:33:16|04001|6716|IMI|4.24B|4240000000|1640|615777|40.77|31|2023-07-28|15/06/2023||51.59||525000000|1640|1|2023-05-04|15/03/2023||||475000000|1600|1
2023-07-02 21:33:21|04002|6569|IMB|15.66B|15660000000|1738.5|1783275|-5.28|33|2023-08-30|15/06/2023|||||1738.5|1|2023-05-16|15/03/2023|118.5|119.7|15410000000|4237000000|1873|1
2023-07-02 21:33:26|04003|6722|INCH|3.21B|3210000000|777.5|771045|12.52|33|2023-07-27|15/06/2023||||7613000000|777.5|1|2023-04-27|15/03/2023|||2700000000|2600000000|764.5|1
2023-07-02 21:33:31|04004|6673|INF|10.16B|10160000000|726|4324060|38.08|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
2023-07-02 21:33:36|04005|1072029|IHPI|785.23M|785230000|237|375515|6.18|14|2023-07-18|15/06/2023|||||237|1|2023-05-26|15/03/2023|0.065|0.065|66000000|66000000|276.79998779297|1
2023-07-02 21:33:41|04006|283|IHG|9.21B|9210000000|5434|564172|24.69|28|2023-10-20|15/09/2023||0.7175|||5434|1|2023-08-08|15/06/2023||2.18||1011000000|5434|1
2023-07-02 21:33:46|04007|6741|ICP|3.93B|3930000000|1377.5|713704|4.63|20|2023-07-20|15/06/2023|||||1377.5|1|2023-05-25|15/03/2023|0.66|35.47|393300000|315540000|1326|1
2023-07-02 21:33:51|04008|6696|ITRK|6.88B|6880000000|4265|370107|0.09|34|2023-07-28|15/06/2023||0.8959||1602000000|4265|1|2023-05-24|15/03/2023|||1060000000|1060000000|4192|1
2023-07-02 21:33:56|04009|14048|INPP|2.47B|2470000000|129.4|3407553|-21.29|31|2023-09-07|15/06/2023|||||129.39999389648|1|2023-05-23|15/03/2023|||||140|1
2023-07-02 21:34:01|04010|6595|INVP|4.27B|4270000000|440.8|1409911|2.61|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
2023-07-02 21:34:07|04011|28602|IPO|585.86M|585860000|56.5|1350036|-19.05|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
2023-07-02 21:34:12|04012|6735|ITV|2.75B|2750000000|68.3|8520408|4.08|34|2023-07-27|15/06/2023||3.07||1633000000|68.300003051758|1|2023-05-11|15/03/2023|||776000000|772000000|77.120002746582|1
2023-07-02 21:34:18|04013|6765|IWG|1.39B|1390000000|137.8|1716625|-26.7|34|2023-08-08|15/06/2023|||||137.80000305176|1|2023-04-25|15/03/2023|||760000000||169.5|1
2023-07-02 21:34:22|04014|6630|JDW|852.9M|852900000|672.5|498550|5.91|15|2023-03-16|15/01/2023|0.29||915960000||577|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2023-07-02 21:34:28|04015|6706|SBRY|6.27B|6270000000|269|5155020|29.7|34|2023-07-27|15/03/2024|||||269|1|2023-07-04|15/06/2023|||||269|1
2023-07-02 21:34:33|04016|28223|FSJ|201.89M|201890000|401|57401|33|25|2023-08-30|15/06/2023|||||401|1|2023-04-28|15/12/2022|0.14|0.7038|239700000|418830000|320|1
2023-07-02 21:34:37|04017|14051|JD|7.57B|7570000000|146|10406737|24.1|22|2023-09-12|15/07/2023||5.02||4100000000|146|1|2023-06-28|15/04/2023|||||142.60000610352|1
2023-07-02 21:34:46|04018|945668|JLG|2.00B|2000000000|402.6|9168450|0|13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2023-07-02 21:34:51|04019|6591|WG|916.71M|916710000|135.3|5500528|-10.04|25|2023-08-22|15/06/2023||0.0588||3140000000|135.30000305176|1|2023-05-11|15/03/2023|||1450000000||221.39999389648|1
2023-07-02 21:34:57|04020|6598|JMAT|3.01B|3010000000|1746|708648|-6.98|29|2023-07-19|15/06/2023|||||1746|1|2023-05-25|15/03/2023|178.6|112.98|4200000000|1612000000|1861|1
2023-07-02 21:35:02|04021|14050|JAM|1.39B|1390000000|763|239668|10.9|15|2023-03-31|15/12/2022|-0.03||230000||700|1|2022-08-23|15/06/2022|-0.71||-132200000||775|1
2023-07-02 21:35:07|04022|6770|JMG|1.2B|1200000000|104.4|1450690|-0.38|15|2023-03-07|15/12/2022|0.01||25780000||113|1|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1
2023-07-02 21:35:11|04023|6918|JII|611.38M|611380000|828|96044|10.7|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2023-07-02 21:35:17|04024|27901|JFJ|745.84M|745840000|489.5|269175|14.24|20|2023-05-17|15/03/2023|||||481.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2023-07-02 21:35:22|04025|14053|JUP|561.76M|561760000|107.6|1118778|-24.17|28|2023-07-27|15/06/2023||0.0597||173720000|107.59999847412|1|2023-04-25|15/03/2023|||||132|1
2023-07-02 21:35:27|04026|955859|KNOS|1.54B|1540000000|1232|189440|11.19|15|2023-05-22|15/03/2023|0.16||195000000|191800000|1224|1|2022-11-14|15/09/2022|0.17||179800000||1438|1
2023-07-02 21:35:32|04027|6571|KGF|4.43B|4430000000|231.7|6451413|-6.16|28|2023-09-19|15/07/2023||18.17||554000000|231.69999694824|1|2023-05-24|15/04/2023|||3270000000|3246000000|246.80000305176|1
2023-07-02 21:35:38|04028|14056|LRE|1.38B|1380000000|578|547072|46.78|40|2023-07-27|15/06/2023||0.80|||578|1|2023-04-27|15/03/2023||||586000000|574.5|1
2023-07-02 21:35:44|04029|6755|LAND|4.26B|4260000000|574.2|1684389|-12.09|28|2023-07-18|15/06/2023|||||574.20001220703|1|2023-05-16|15/03/2023|-0.58|22.73|397000000|317960000|620|1
2023-07-02 21:35:49|04030|14058|LWDB|998.21M|998210000|767|170481|1.72|19|2023-02-23|15/12/2022|0.12||42700000||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2023-07-02 21:35:55|04031|6568|LGEN|13.44B|13440000000|227.3|15142277|-6.31|31|2023-08-15|15/06/2023||15.98|||227.30000305176|1|2023-04-19|15/03/2023|||||252.39999389648|1
2023-07-02 21:36:01|04032|287|LLOY|27.76B|27760000000|43.59|175985523|2.78|35|2023-10-25|15/09/2023||0.0208||4770000000|43.590000152588|1|2023-07-26|15/06/2023||0.0187||4610000000|43.590000152588|1
2023-07-02 21:36:06|04033|6628|LSEG|46.08B|46080000000|8366|1149173|10.69|34|2023-10-19|15/09/2023||||2020000000|8366|1|2023-08-03|15/06/2023||1.6||2010000000|8366|1
2023-07-02 21:36:11|04034|14057|LMPL|1.61B|1610000000|165.4|2421815|-27.39|15|2023-05-24|15/03/2023|-0.27||74800000||188|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2023-07-02 21:36:16|04035|1153612|MNG|4.44B|4440000000|191.4|7509526|-0.42|12|2023-09-20|15/06/2023||8.85||2959000000|191.39999389648|1|2023-06-09|15/03/2023|||||201.19999694824|1
2023-07-02 21:36:21|04036|6636|EMG|2.56B|2560000000|218.5|3935967|-10.19|25|2023-08-01|15/06/2023||0.15||645000000|218.5|1|2023-04-26|15/03/2023|||||217|1
2023-07-02 21:36:27|04037|289|MKS|3.79B|3790000000|192.7|5223190|39.44|32|2023-08-30|15/06/2023|||||192.69999694824|1|2023-05-24|15/03/2023|18.1|7.82|11930000000|6267000000|163.60000610352|1
2023-07-02 21:36:33|04038|6839|MSLH|603.13M|603130000|240.6|726723|-45.81|32|2023-08-17|15/06/2023|||||240.60000610352|1|2023-05-31|15/03/2023|||||299.79998779297|1
2023-07-02 21:36:39|04039|8811|MARS|186.18M|186180000|29.4|1803591|-41.72|34|2023-08-30|15/06/2023|||||29.39999961853|1|2023-05-16|15/03/2023|-0.05||407000000||37.150001525879|1
2023-07-02 21:36:44|04040|960684|MCS|644.24M|644240000|119.8|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
2023-07-02 21:36:50|04041|44416|MDCM|3.69B|3690000000|501|2146196|10.55|30|2023-08-30|15/06/2023|||||501|1|2023-05-24|15/03/2023||15.78||1637000000|500.5|1
2023-07-02 21:36:56|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
2023-07-02 21:37:01|04043|6692|MRON|6.84B|6840000000|506.2|7406096|55.93|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
2023-07-02 21:37:07|04044|14060|MRCM|1.54B|1540000000|194.4|1024068|9.34|18|2023-04-04|15/01/2023|0.02||24840000||198.19999694824|1|2022-10-13|15/07/2022|-0.37||-277600000||164|1
2023-07-02 21:37:13|04045|6759|MCRO|1.72B|1720000000|532|1093998|91.16|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2023-07-02 21:37:18|04046|6698|MAB|1.21B|1210000000|204.2|371620|8.91|33|2023-08-30|15/04/2023|0.05||1280000000||204.19999694824|1|2023-05-16|15/03/2023|||||195|1
2023-07-02 21:37:23|04047|6702|MNDI|5.82B|5820000000|1199|1168204|-17.62|19|2023-02-23|15/12/2022||1.14||4537000000|1477.5|1|2022-08-04|15/06/2022||1.23||4667000000|1610|1
2023-07-02 21:37:29|04048|6825|MONY|1.45B|1450000000|270.8|1574374|55.1|34|2023-07-24|15/06/2023|||||270.79998779297|1|2023-04-18|15/03/2023|||106300000||248.19999694824|1
2023-07-02 21:37:34|04049|6859|MNKS|2.27B|2270000000|991|404216|6.22|19|2023-06-19|15/04/2022|-3.55||-823600000||1008|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2023-07-02 21:37:40|04050|22485|MGAMM|780.13M|780130000|274.5|398978|-0.72|31|2023-07-27|15/06/2023|||||274.5|1|2023-05-31|15/03/2023|||||290|1
2023-07-02 21:37:47|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
2023-07-02 21:37:51|04052|6934|MYI|317.11M|317110000|254|825325|3.08|19|2023-03-02|15/12/2022|0.6||86260000||267.60000610352|1|2022-08-12|15/06/2022|0.47||68970000||250|1
2023-07-02 21:37:56|04053|6776|MCG|595.97M|595970000|97.25|3212326|-49.74|19|2023-03-02|15/12/2022|-0.38||1480000000||124|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2023-07-02 21:38:00|04054|6712|NG|38.27B|38270000000|1040.5|7197657|-2.94|18|2023-08-30|15/06/2023|||||1040.5|1|2023-05-18|15/03/2023|0.38|0.38||10273000000|1140.5|1
2023-07-02 21:38:06|04055|295|NWG|21.5B|21500000000|240.8|20174054|9.83|36|2023-10-27|15/09/2023||0.111||3800000000|240.80000305176|1|2023-07-28|15/06/2023||0.1066||3740000000|240.80000305176|1
2023-07-02 21:38:11|04056|32399|NBMI|72.41M|72410000|75|128956|0.94|19|2023-04-19|15/12/2022|||||67.615631103516|1|2022-09-06|15/06/2022|||||71.997512817383|1
2023-07-02 21:38:14|04057|1128674|NETW|2.04B|2040000000|383.6|4583307|101.68|0||
2023-07-02 21:38:18|04058|40172|NRRT|273.65M|273650000|89|536982|1.48|15|2023-06-05|15/03/2023|||||85.599998474121|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2023-07-02 21:38:25|04059|286|NXT|8.36B|8360000000|6900|342989|15.31|28|2023-09-21|15/07/2023||274.51||2529000000|6900|1|2023-05-04|15/04/2023|||||6514|1
2023-07-02 21:38:30|04060|943190|NESF|557.79M|557790000|94.5|1474249|-13.78|15|2023-06-26|15/03/2023|||||98.099998474121|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2023-07-02 21:38:35|04061|13165|OCDO|4.64B|4640000000|568|2738706|-30.22|33|2023-09-19|15/08/2023|||||568|1|2023-07-18|15/05/2023|||||568|1
2023-07-02 21:38:40|04062|942425|OSBO|2.04B|2040000000|480|898056|0.38|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
2023-07-02 21:38:47|04063|19709|OXIG|1.58B|1580000000|2730|145410|37.74|19|2023-08-30|15/06/2023|||||2730|1|2023-06-13|15/03/2023|0.5909|0.5909||222400000|2730|1
2023-07-02 21:38:52|04064|6671|PAGE|1.27B|1270000000|401.6|701538|5.66|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
2023-07-02 21:38:57|04065|27761|PANI|1.35B|1350000000|255|1412742|4.08|20|2023-02-23|15/11/2022|0.15||103800000||253|1|2022-08-04|15/05/2022|0.3||178100000||263.5|1
2023-07-02 21:39:04|04066|13156|PAGPA|1.17B|1170000000|531|572677|8.59|31|2023-07-28|15/06/2023|||||531|1|2023-06-06|15/03/2023|||||503.5|1
2023-07-02 21:39:09|04067|6871|PAYP|347.68M|347680000|482.5|189039|-14.15|29|2023-07-19|15/06/2023|||||482.5|1|2023-07-06|15/03/2023|||||482.5|1
2023-07-02 21:39:14|04068|6620|PSON|5.87B|5870000000|822|1875068|10.6|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
2023-07-02 21:39:19|04069|6648|PNN|1.86B|1860000000|711|826102|-25.47|16|2023-06-01|15/03/2023||2.80||406370000|773.5|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1
2023-07-02 21:39:23|04070|1009358|PSHP|5.4B|5400000000|36.2|115220|15.62|0||
2023-07-02 21:39:28|04071|6656|PSN|3.27B|3270000000|1025.5|1172752|-45.28|31|2023-08-10|15/06/2023|||||1025.5|1|2023-04-26|15/03/2023|||||1236|1
2023-07-02 21:39:33|04072|19710|PNL|1.8B|1800000000|466|671854|-3.22|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
2023-07-02 21:39:37|04073|6561|PFC|409.19M|409190000|79|2803286|-27.59|25|2023-08-30|15/06/2023||-0.04||1570000000|79|1|2023-05-31|15/03/2023|||||70.5|1
2023-07-02 21:39:43|04074|101928|PETSP|1.8B|1800000000|376.6|938082|21.48|31|2023-08-03|15/06/2023|||||376.60000610352|1|2023-05-25|15/03/2023|0.1144|0.1144||661900000|367.20001220703|1
2023-07-02 21:39:48|04075|14066|PHNX|5.31B|5310000000|531.8|1905990|-9.34|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
2023-07-02 21:39:53|04076|13125|PTEC|1.78B|1780000000|590|595912|7.66|24|2023-09-07|15/06/2023|||||590|1|2023-05-24|15/03/2023|||||626.5|1
2023-07-02 21:39:58|04077|40956|PLUSP|1.21B|1210000000|1465|440823|-8.21|29|2023-08-14|15/06/2023|||||1465|1|2023-04-19|15/03/2023|||207900000||1703|1
2023-07-02 21:40:03|04078|14064|PCT|2.76B|2760000000|2205|211888|19.97|19|2023-07-18|15/04/2023|||||2205|1|2022-12-12|15/10/2022|-2.16||-268200000||1840|1
2023-07-02 21:40:10|04079|14618|POLYP|909.36M|909360000|192|1210226|2.67|26|2023-08-23|15/06/2023|||||192|1|2023-05-10|15/03/2023|||||280|1
2023-07-02 21:40:18|04080|949175|PPH|474.42M|474420000|1120|11361|-24.32|27|2023-08-31|15/06/2023||||177000000|1120|1|2023-04-27|15/03/2023||||69000000|1140|1
2023-07-02 21:40:23|04081|27982|PHP|1.28B|1280000000|95.45|2964987|-30.28|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
2023-07-02 21:40:28|04082|6707|VANQ|477.3M|477300000|190.2|504798|-4.61|20|2023-03-29|15/12/2022|0.2||267700000||225.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2023-07-02 21:40:32|04083|296|PRU|30.38B|30380000000|1108.5|4616869|7.52|24|2023-03-15|15/12/2022||||2848000000|1183|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2023-07-02 21:40:37|04084|954891|PRTC|601.88M|601880000|217.5|177752|25.14|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
2023-07-02 21:40:42|04085|6774|PZC|678.02M|678020000|162|630331|-19.4|26|2023-09-26|15/05/2023||||167000000|162|1|2023-09-26|15/08/2023|||||162|1
2023-07-02 21:40:46|04086|6657|QQ|2.03B|2030000000|353.8|1162483|-5.55|18|2023-07-20|15/06/2023|||||353.79998779297|1|2023-05-25|15/03/2023|0.1356|0.1356|1580000000|773500000|370|1
2023-07-02 21:40:51|04087|1084826|QLT|1.07B|1070000000|79.2|1729221|-21.74|21|2023-08-08|15/06/2023||3.19||305450000|79.199996948242|1|2023-04-25|15/03/2023|||||82.050003051758|1
2023-07-02 21:40:57|04088|6754|RNK|414.09M|414090000|88.4|179194|2.2|19|2023-08-17|15/06/2023||14.90|||88.400001525879|1|2023-04-20|15/03/2023|||174400000||71.199996948242|1
2023-07-02 21:41:02|04089|6881|RAT|1.09B|1090000000|1860|76556|-2.62|34|2023-07-26|15/06/2023|||||1860|1|2023-05-04|15/03/2023|||117800000||1938|1
2023-07-02 21:41:07|04090|6570|RKT|42.42B|42420000000|5912|1441546|-5.07|37|2023-10-24|15/09/2023||||3650000000|5912|1|2023-07-26|15/06/2023||174.06||3580000000|5912|1
2023-07-02 21:41:13|04091|6764|RDW|1.42B|1420000000|441|479660|-10.29|29|2023-09-13|15/06/2023||||1006000000|441|1|2023-05-31|15/03/2023|||||491|1
2023-07-02 21:41:16|04092|50681|RSER|266.57M|266570000|566|138634|-14.11|0||
2023-07-02 21:41:22|04093|6572|REL|49.52B|49520000000|2621|3104508|18.6|32|2023-07-27|15/06/2023||52.61||4429000000|2621|1|2023-05-31|15/03/2023|||||2485|1
2023-07-02 21:41:29|04094|50659|TRIG|2.85B|2850000000|114.8|3443733|-14.96|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
2023-07-02 21:41:35|04095|6804|RSW|2.84B|2840000000|3902|58970|6.61|30|2023-09-14|15/06/2023||0.6958||369050000|3902|1|2023-04-27|15/03/2023|||||3580|1
2023-07-02 21:41:40|04096|6736|RTO|15.38B|15380000000|615|5308949|28.9|34|2023-07-27|15/06/2023||11.05||70790000|615|1|2023-04-20|15/03/2023|||1260000000|61970000|600.59997558594|1
2023-07-02 21:41:46|04097|6790|RTN|290.51M|290510000|38|3078106|-16.67|27|2023-09-06|15/06/2023|||||38|1|2023-05-31|15/03/2023|||||45.950000762939|1
2023-07-02 21:41:51|04098|989915|RHIM|1.25B|1250000000|2652|48291|34.28|28|2023-07-26|15/06/2023|||||2652|1|2023-05-05|15/03/2023|||||2236|1
2023-07-02 21:41:56|04099|6771|RMV|4.27B|4270000000|523.2|2380172|-7.43|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
2023-07-02 21:42:01|04100|6597|RIO|84.59B|84590000000|4985.5|2523504|3.12|19|2023-02-22|15/12/2022|3|3.08|55554000000|25144000000|6204|1|2022-07-27|15/06/2022||5.10||29518000000|4823.5|1
2023-07-02 21:42:06|04101|6803|RCP|2.78B|2780000000|1868|227040|-21.35|36|2023-08-08|15/06/2023|||||1868|1|2023-05-31|15/03/2023|||||1852|1
2023-07-02 21:42:11|04102|6645|RR|12.62B|12620000000|151.05|31043881|75.48|31|2023-08-03|15/06/2023||0.02||6059000000|151.05000305176|1|2023-05-11|15/03/2023|||||156.30000305176|1
2023-07-02 21:42:17|04103|6703|ROR|2.62B|2620000000|304.8|1615049|27.75|31|2023-08-08|15/06/2023||6.60||334000000|304.79998779297|1|2023-04-28|15/03/2023|||||315.79998779297|1
2023-07-02 21:42:22|04104|6593|RDSa|117.27B|117270000000|1644|7738286|1.37|0||
2023-07-02 21:42:28|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
2023-07-02 21:42:33|04106|41343|IDSI|2.11B|2110000000|220.9|2228886|-18.28|27|2023-07-20|15/06/2023||||2998000000|220.89999389648|1|2023-05-18|15/03/2023|-0.82|-26.00|6210000000|6164000000|222.19999694824|1
2023-07-02 21:42:37|04107|1056378|||||||25|2023-07-27|15/06/2023|||||135.39999389648|1|2023-05-25|15/03/2023|||58900000||124|1
2023-07-02 21:42:43|04108|6780|SAFE|1.85B|1850000000|849|326691|-17.49|32|2023-09-14|15/07/2023|||||849|1|2023-06-14|15/04/2023||23.70|||931.5|1
2023-07-02 21:42:50|04109|6618|SGE|9.44B|9440000000|924.8|2715095|45.82|30|2023-07-27|15/06/2023|||||924.79998779297|1|2023-05-17|15/03/2023|0.1|15.14|1090000000|1051000000|821|1
2023-07-02 21:42:57|04110|949636|SNNS|1.5B|1500000000|921|506054|1.21|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2023-07-02 21:43:02|04111|6752|SVS|1.15B|1150000000|851|220077|-15.99|19|2023-03-08|15/12/2022|0.57||1260000000||988.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2023-07-02 21:43:07|04112|14071|SDP|769.11M|769110000|493|161901|-4.27|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2023-07-02 21:43:11|04113|27891|SOI|641.47M|641470000|251.5|310604|-1.76|15|2023-05-04|15/02/2023|0.04||14430000||256.5|1|2022-11-04|15/08/2022|0.04||14530000||244|1
2023-07-02 21:43:16|04114|6733|SDR|6.89B|6890000000|437.3|2170540|-2.78|32|2023-07-27|15/06/2023||0.1405||1140000000|437.29998779297|1|2023-04-27|15/03/2023|||||481.29998779297|1
2023-07-02 21:43:22|04115|6834|SCIN|592.25M|592250000|895|49795|12.72|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2023-07-02 21:43:26|04116|6760|SMT|9.37B|9370000000|666.4|2318196|-8.61|14|2023-05-17|15/03/2023|-0.24||-291200000||621|1|2022-05-19|15/03/2022|-3.62||-5160000000||778.40002441406|1
2023-07-02 21:43:31|04117|6729|SGRO|8.67B|8670000000|716.8|2816281|-25.02|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
2023-07-02 21:43:36|04118|14115|SNR|718.03M|718030000|175.4|820955|50.17|31|2023-07-31|15/06/2023|||||175.39999389648|1|2023-04-20|15/03/2023|||||156.60000610352|1
2023-07-02 21:43:43|04119|945897|SEQI|1.31B|1310000000|76.8|3179727|-15.6|15|2023-07-10|15/03/2023|||||76.800003051758|1|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1
2023-07-02 21:43:49|04120|6634|SRP|1.7B|1700000000|155.7|3698017|-9.74|31|2023-08-03|15/06/2023||8.30||2458000000|155.69999694824|1|2023-05-31|15/03/2023|||||143.89999389648|1
2023-07-02 21:43:54|04121|6679|SVT|6.47B|6470000000|2566|594196|-6.76|27|2023-07-19|15/06/2023|||||2566|1|2023-05-24|15/03/2023||31.69||1070000000|2797|1
2023-07-02 21:44:00|04122|6791|SHB|1.62B|1620000000|421.6|615396|-18.22|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
2023-07-02 21:44:05|04123|6662|SHI|397.67M|397670000|34.65|1339889|16.67|31|2023-08-08|15/06/2023|||||34.650001525879|1|2023-05-31|15/03/2023|||||41.150001525879|1
2023-07-02 21:44:11|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
2023-07-02 21:44:16|04125|27741|SRET|998.79M|998790000|85.35|1901682|-4.32|17|2023-08-30|15/06/2023|||||85.349998474121|1|2023-06-05|15/03/2023|||||84.849998474121|1
2023-07-02 21:44:22|04126|6695|SN|11.06B|11060000000|1268|2398190|10.21|32|2023-11-02|15/09/2023||||1330000000|1268|1|2023-08-03|15/06/2023||37.90||1370000000|1268|1
2023-07-02 21:44:27|04127|6686|SMIN|5.75B|5750000000|1644|763917|16.93|21|2023-09-26|15/07/2023||52.58||1508000000|1644|1|2023-05-19|15/04/2023|||||1704.5|1
2023-07-02 21:44:32|04128|1097538|SSON|2.39B|2390000000|1400|299573|18.34|8|2023-02-28|15/12/2022|0.69||132500000||1394|1|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1
2023-07-02 21:44:37|04129|14117|SKG|6.75B|6750000000|2628|243516|-3.35|36|2023-08-02|15/06/2023|||||2628|1|2023-04-28|15/03/2023|0.9372||2630000000||2846|1
2023-07-02 21:44:42|04130|961641|SCTS|2.82B|2820000000|1416|280898|10.14|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
2023-07-02 21:44:47|04131|6767|SXS|3.75B|3750000000|3595|221853|33.05|26|2023-07-31|15/06/2023||||666000000|3595|1|2023-04-27|15/03/2023|||354300000|354300000|3726|1
2023-07-02 21:44:52|04132|6808|SPX|7.63B|7630000000|10365|166787|3.08|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
2023-07-02 21:44:58|04133|6837|SPT|959.93M|959930000|163.6|1762776|-34.98|25|2023-08-02|15/06/2023||0.05||250000000|163.60000610352|1|2023-05-04|15/03/2023|||||177|1
2023-07-02 21:45:03|04134|6669|SSE|19.93B|19930000000|1841|2285898|9.75|30|2023-07-20|15/06/2023|||||1841|1|2023-05-24|15/03/2023|166|110.13|12490000000|20249000000|1869.5|1
2023-07-02 21:45:08|04135|942377|SSPG|2B|2000000000|250.8|1192977|5.47|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
2023-07-02 21:45:14|04136|6683|SJP|5.94B|5940000000|1087.5|1032383|-0.32|31|2023-07-27|15/06/2023||0.366|||1087.5|1|2023-04-27|15/03/2023|||||1239.5|1
2023-07-02 21:45:20|04137|6732|SGC|588.37M|588370000|104.7|1295191.96|0|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
2023-07-02 21:45:25|04138|6670|STAN|18.94B|18940000000|683|6139875|11.42|26|2023-10-26|15/09/2023||0.3279||4410000000|683|1|2023-07-28|15/06/2023||0.3321||4410000000|683|1
2023-07-02 21:45:30|04139|40119|SYNCS|1.02B|1020000000|152.8|448208|-25.28|20|2023-08-30|15/06/2023|||||152.80000305176|1|2023-05-31|15/03/2023|||||153.60000610352|1
2023-07-02 21:45:35|04140|14142|SYNTS|340.63M|340630000|72.9|1534303|-67.28|30|2023-08-01|15/06/2023||||1121000000|72.900001525879|1|2023-06-13|15/03/2023|||||88|1
2023-07-02 21:45:40|04141|6651|TATE|2.89B|2890000000|726|1266911|-4.5|24|2023-08-30|15/06/2023|||||726|1|2023-05-25|15/03/2023|49.3|22.34|1750000000|926310000|784.5|1
2023-07-02 21:45:46|04142|6800|TW|3.62B|3620000000|102.75|12448353|-12.92|33|2023-08-02|15/06/2023||4.60||1495000000|102.75|1|2023-04-27|15/03/2023|||||125.59999847412|1
2023-07-02 21:45:51|04143|986303|TBCG|1.35B|1350000000|2470|69812|101.8|20|2023-08-22|15/06/2023|||||2470|1|2023-05-11|15/03/2023|4.5||459230000||2425|1
2023-07-02 21:45:56|04144|14119|TEP|1.33B|1330000000|1690|175102|-14.21|15|2023-06-19|15/03/2023|||||1538|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2023-07-02 21:46:01|04145|6870|TMPL|675.36M|675360000|221.5|631307|2.31|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
2023-07-02 21:46:07|04146|6817|TEM|1.69B|1690000000|146.4|1562580|-0.68|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2023-07-02 21:46:12|04147|6581|TSCO|17.73B|17730000000|248.4|16163237|-2.51|28|2023-06-16|15/05/2023|||15170000000||264.5|1|2023-04-13|15/02/2023|0.07|11.39|33310000000|33248000000|267.39999389648|1
2023-07-02 21:46:16|04148|1053059|TIFS|700.2M|700200000|136.6|837797|-10.37|17|2023-08-08|15/06/2023||0.07||1813000000|136.60000610352|1|2023-05-03|15/03/2023|||869800000|809000000|108|1
2023-07-02 21:46:22|04149|6637|TCAPI|1.18B|1180000000|151.2|778801|34.88|33|2023-08-09|15/06/2023|||||151.19999694824|1|2023-05-31|15/03/2023|||585000000|585000000|154|1
2023-07-02 21:46:26|04150|6766|TRY|840.98M|840980000|265|681030|-27.99|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2023-07-02 21:46:31|04151|1137603|TRNT|1.23B|1230000000|261|648840|-10.52|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
2023-07-02 21:46:36|04152|6681|TPK|1.71B|1710000000|812.4|477307|-15.22|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
2023-07-02 21:46:41|04153|942420|BBOXT|2.34B|2340000000|125|4650932|-29.97|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
2023-07-02 21:46:45|04154|23214|TUIT|2.84B|2840000000|6.512|1366165|-29.99|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2023-07-02 21:46:50|04155|6627|TLW|408.99M|408990000|28.24|5416451|-35.11|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
2023-07-02 21:46:55|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
2023-07-02 21:47:00|04157|8804|UKCM|628.92M|628920000|48.4|2350278|-33.34|22|2023-09-28|15/06/2023|||||48.400001525879|1|2023-05-31|15/03/2023|||||52|1
2023-07-02 21:47:06|04158|6743|ULE|2.51B|2510000000|3500|506231|1.16|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2023-07-02 21:47:11|04159|6661|ULVR|103.05B|103050000000|47.71|3192578|7.83|35|2023-10-26|15/09/2023||||15080000000|4097.5|1|2023-07-25|15/06/2023||1.44||15410000000|4097.5|1
2023-07-02 21:47:17|04160|6848|UTG|3.5B|3500000000|870|638457|-17.69|31|2023-07-25|15/06/2023|||||870|1|2023-04-12|15/03/2023|||||964|1
2023-07-02 21:47:22|04161|6659|UU|6.56B|6560000000|961.6|1716453|-5.77|27|2023-08-30|15/06/2023|||||961.59997558594|1|2023-05-25|15/03/2023|-0.13|-0.51|1820000000|925340000|1015|1
2023-07-02 21:47:28|04162|6684|VSVS|1.07B|1070000000|398.4|280345|31.4|31|2023-07-27|15/06/2023|||||398.39999389648|1|2023-05-31|15/03/2023|||||412.79998779297|1
2023-07-02 21:47:33|04163|6579|VCTX|1.21B|1210000000|1392|196030|-20.37|34|2023-07-06|15/06/2023||||98000000|1392|1|2023-05-09|15/03/2023|0.4828|0.4828|83300000|172000000|1664|1
2023-07-02 21:47:38|04164|985785|VEILV|1.2B|1200000000|586|121527|-13.19|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2023-07-02 21:47:42|04165|27720|VOF|686.61M|686610000|429|148286|-10.62|12|2023-03-23|15/12/2022|||||430|1|2022-10-24|15/06/2022|||||432.5|1
2023-07-02 21:47:47|04166|968974|VMUK|2.04B|2040000000|149.55|1815571|13|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
2023-07-02 21:47:52|04167|6654|VTYV|2.28B|2280000000|660.5|695184|-21.09|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
2023-07-02 21:47:56|04168|1076872|VVO|1.89B|1890000000|149.4|3690181|0.67|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2023-07-02 21:48:01|04169|667|VOD|19.97B|19970000000|73.97|81320420|-41.92|21|2023-07-24|15/06/2023|||||73.970001220703|1|2023-05-16|15/03/2023||0.07|11140000000|22672000000|90.029998779297|1
2023-07-02 21:48:07|04170|1131407|WOSG|1.46B|1460000000|610.5|557195|-21.07|18|2023-09-27|15/07/2023||||391000000|610.5|1|2023-07-06|15/04/2023|||||610.5|1
2023-07-02 21:48:13|04171|6674|WEIR|4.55B|4550000000|1756|461977|27.9|26|2023-08-01|15/06/2023||49.18||1198000000|1756|1|2023-04-27|15/03/2023|||||1893|1
2023-07-02 21:48:18|04172|6619|SMWH|2.02B|2020000000|1548|270413|10.73|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
2023-07-02 21:48:24|04173|6646|WTB|6.71B|6710000000|3386|786216|34.95|29|2023-06-22|15/05/2023|||||3392|1|2023-04-25|15/02/2023|0.4483|0.4483|2630000000|1220000000|3126|1
2023-07-02 21:48:29|04174|6875|WTAN|1.48B|1480000000|226.5|707484|9.16|15|2023-03-15|15/12/2022|0.07||57200000||222|1|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1
2023-07-02 21:48:34|04175|945902|WIZZ|2.82B|2820000000|2735|282662|47.16|21|2023-08-03|15/06/2023||0.2786||1140000000|2735|1|2023-06-08|15/03/2023|-1.5|-1.33|790100000|803480000|2778|1
2023-07-02 21:48:39|04176|6861|WKP|906.57M|906570000|472.8|223170|-14.73|28|2023-07-06|15/06/2023|||||472.79998779297|1|2023-05-25|15/03/2023|||||478.79998779297|1
2023-07-02 21:48:44|04177|32401|WWH|1.91B|1910000000|3160|171996|-0.16|19|2022-11-23|15/09/2022|1.01||76940000||1.643598615917|2023-07-27|2022-05-27|15/03/2022|-2.29||-136700000||1.524962926347|2023-07-27
2023-07-02 21:48:50|04178|6578|WPP|8.8B|8800000000|823.4|1983368|0.02|36|2023-10-27|15/09/2023||||3160000000|823.40002441406|1|2023-08-04|15/06/2023||53.00||3090000000|823.40002441406|1
2023-07-02 21:48:55|04179|17981|ARTI|182.48B|182480000000|503.6|1051919|-17.95|28|2023-08-10|15/06/2023||5.10||18334000000|503.60000610352|1|2023-05-08|15/03/2023|4.1|4.01|16560000000|16750000000|544.5|1
2023-07-02 21:49:01|04180|17980|ACC|340.59B|340590000000|1815|577040|-16.25|41|2023-10-12|15/09/2023||22.65||44790000000|1813.6999511719|1|2023-07-18|15/06/2023||17.73||47840000000|1813.6999511719|1
2023-07-02 21:49:07|04181|17984|ADEL|2.76T|2760000000000|2390|5862382|7.07|39|2023-08-10|15/06/2023||||248655000000|2388.0500488281|1|2023-05-04|15/03/2023|6.34||254530000000|254530000000|1839|1
2023-07-02 21:49:13|04182|1088095|ADNA|1.5T|1500000000000|945.9|3221507|-51.83|22|2023-08-30|15/06/2023|||||945.90002441406|1|2023-05-31|15/03/2023|3.03||25980000000|25980000000|966.84997558594|1
2023-07-02 21:49:20|04183|18294|APSE|1.6T|1600000000000|739.25|6415834|9.05|40|2023-08-07|15/06/2023||9.15||54190000000|739.25|1|2023-05-29|15/03/2023|5.36|6.87|57970000000|49360000000|726.84997558594|1
2023-07-02 21:49:25|04184|1111710|ADAG|719.94B|719940000000|654.6|2317275|-72.6|21|2023-08-02|15/06/2023|||||654.59997558594|1|2023-05-31|15/03/2023|0.89||||698.04998779297|1
2023-07-02 21:49:30|04185|958331|ADAI|855.86B|855860000000|767.25|2729395|-68.04|27|2023-08-10|15/06/2023||||27006000000|767.25|1|2023-05-31|15/03/2023|||31860000000|31860000000|804.29998779297|1
2023-07-02 21:49:36|04186|7310|ADTB|509.34B|509340000000|196.3|4394263|117.87|26|2023-08-30|15/06/2023||2.23|||196.30000305176|1|2023-05-31|15/03/2023|2.52|2.52|80250000000|80250000000|171.10000610352|1
2023-07-02 21:49:40|04187|946826|ADIA|201.08B|201080000000|212.9|3961739|-12.22|29|2023-11-03|15/09/2023||0.735||30254000000|212.94999694824|1|2023-07-28|15/06/2023||0.525||27349000000|212.94999694824|1
2023-07-02 21:49:46|04188|947273|AJPH|186.25B|186250000000|1479.15|106305|17.3|29|2023-08-02|15/06/2023||11.13||8241000000|1479.1500244141|1|2023-05-03|15/03/2023|9.7|10.46|8820000000|8860000000|1293.1999511719|1
2023-07-02 21:49:51|04189|946738|ALEM|125.09B|125090000000|636.4|218515|-12.81|28|2023-07-26|15/06/2023||9.27||14317000000|636.40002441406|1|2023-05-05|15/03/2023|7.8|7.94|14070000000|14060000000|560.54998779297|1
2023-07-02 21:49:56|04190|962425|ALKE|420.01B|420010000000|3511|198279|16.25|28|2023-08-11|15/06/2023||26.40||26249000000|3512.8500976562|1|2023-05-18|15/03/2023|5.94||29030000000|27730000000|3383.9499511719|1
2023-07-02 21:50:01|04191|17997|AMAR|116.38B|116380000000|681.2|426632|45.2|31|2023-08-14|15/06/2023||7.7||27000000000|681.20001220703|1|2023-05-23|15/03/2023|10.9|10.76|24290000000|24290000000|633.84997558594|1
2023-07-02 21:50:09|04192|17998|ABUJ|845.59B|845590000000|425.9|5596772|15.88|41|2023-10-17|15/09/2023||3.71||40680000000|425.89999389648|1|2023-07-27|15/06/2023||2.71||42340000000|425.89999389648|1
2023-07-02 21:50:15|04193|18004|APLH|733.04B|733040000000|5098.2|493628|36.46|40|2023-08-11|15/06/2023||22.11||49510000000|5098.2001953125|1|2023-05-30|15/03/2023|10.1|10.06|43020000000|43020000000|4640.4501953125|1
2023-07-02 21:50:21|04194|18005|APLO|258.3B|258300000000|406.7|2578801|115.13|40|2023-08-02|15/06/2023||5.2||56727000000|406.70001220703|1|2023-05-09|15/03/2023|6.4|6.3|62470000000|62360000000|376.25|1
2023-07-02 21:50:27|04195|18010|ASOK|491.51B|491510000000|167.4|9762464|14.42|42|2023-07-20|15/06/2023||1.32||84430000000|167.39999389648|1|2023-05-22|15/03/2023|2.56|2.2|116650000000|116270000000|154.69999694824|1
2023-07-02 21:50:32|04196|18011|ASPN|3.22T|3220000000000|3362.05|941322|21.24|41|2023-10-24|15/09/2023||12.95||99970000000|3362.0500488281|1|2023-07-25|15/06/2023||13.23||98530000000|3362.0500488281|1
2023-07-02 21:50:38|04197|946934|ASTL|532.54B|532540000000|1983.3|580564|59.53|29|2023-08-08|15/06/2023||5.38||10560000000|1982.5500488281|1|2023-05-15|15/03/2023|7.7|8.22|15060000000|15060000000|1573.5|1
2023-07-02 21:50:43|04198|1014099|AUFI|502.7B|502700000000|754.15|2466858|30.27|27|2023-10-18|15/09/2023||6.4||15950000000|753.65002441406|1|2023-08-30|15/06/2023||6.65||15290000000|753.65002441406|1
2023-07-02 21:50:48|04199|18014|ARBN|426.18B|426180000000|727.35|1877113|39.22|40|2023-08-10|15/06/2023||9.93||65690000000|727.34997558594|1|2023-05-27|15/03/2023|8.64|9.11|64730000000|63470000000|614.84997558594|1
2023-07-02 21:50:53|04200|997883|AVEU|2.53T|2530000000000|3889.2|363495|14.77|27|2023-08-30|15/06/2023||10.69||120020000000|3889.1999511719|1|2023-05-31|15/03/2023|7.8|8.06|103370000000|103370000000|3507.5|1
2023-07-02 21:50:58|04201|18017|AXBK|3.04T|3040000000000|987.45|13321119|53.34|46|2023-10-18|15/09/2023||17.92||175070000000|987.45001220703|1|2023-07-25|15/06/2023||18.01||171670000000|987.45001220703|1
2023-07-02 21:51:03|04202|18020|BAJA|1.33T|1330000000000|4691.55|408168|29.44|41|2023-10-25|15/09/2023||66.55||126480000000|4691.5498046875|1|2023-07-20|15/06/2023||45.84||87450000000|4691.5498046875|1
2023-07-02 21:51:09|04203|18022|BJFN|4.32T|4320000000000|7160.6|926791|27.54|40|2023-10-24|15/09/2023||56.27||83350000000|7160.6000976562|1|2023-07-26|15/06/2023||53.52||80440000000|7160.6000976562|1
2023-07-02 21:51:14|04204|18023|BJFS|2.43T|2430000000000|1528|1406710|34.95|37|2023-07-27|15/06/2023||||155128000000|1528|1|2023-04-27|15/03/2023|11||236250000000|223040000000|1334.6999511719|1
2023-07-02 21:51:19|04205|18024|BJAT|779.02B|779020000000|7000|40224|53.2|31|2023-07-27|15/06/2023|||||7004.5498046875|1|2023-04-27|15/03/2023|121.5||866900000||6537.6000976562|1
2023-07-02 21:51:25|04206|39853|BLKI|458.17B|458170000000|2362.2|319859|8.75|36|2023-08-14|15/06/2023||19.67|||2370.3999023438|1|2023-05-27|15/03/2023|13.2|12.74|23250000000|23230000000|2469.1999511719|1
2023-07-02 21:51:29|04207|1072999|BANH|389.91B|389910000000|242.05|7705592|-8.61|27|2023-10-27|15/09/2023||6.01||31950000000|242.05000305176|1|2023-08-30|15/06/2023||6.06||30780000000|242.05000305176|1
2023-07-02 21:51:34|04208|18047|BOB|984.37B|984370000000|190.35|18316532|96.34|41|2023-11-02|15/09/2023||6.59||139290000000|190.35000610352|1|2023-07-28|15/06/2023||7.76||135940000000|190.35000610352|1
2023-07-02 21:51:40|04209|18031|BOI|302.11B|302110000000|73.6|8131926|64.47|45|2023-08-01|15/06/2023||4.59|||73.599998474121|1|2023-05-06|15/03/2023|3.3|3.29|86230000000||86.199996948242|1
2023-07-02 21:51:46|04210|18034|BATA|215.25B|215250000000|1675.5|317707|1.05|33|2023-08-10|15/06/2023||10.50||9688000000|1675.5|1|2023-05-18|15/03/2023|5.1|5.1|7790000000|7790000000|1532.1500244141|1
2023-07-02 21:51:50|04211|18036|BRGR|658.33B|658330000000|678.1|709999|16.46|29|2023-08-04|15/06/2023||3.28||23899000000|678.09997558594|1|2023-05-15|15/03/2023|1.9|1.96|24440000000|24440000000|633.65002441406|1
2023-07-02 21:51:57|04212|18043|BAJE|919.94B|919940000000|125.75|15028458|64.16|46|2023-10-27|15/09/2023||1.1||39620000000|125.75|1|2023-07-31|15/06/2023||0.58||31180000000|125.75|1
2023-07-02 21:52:04|04213|18039|BFRG|389.53B|389530000000|836.8|1112018|29.58|45|2023-08-10|15/06/2023||6.85||23112000000|836.79998779297|1|2023-05-05|15/03/2023|3.7|4.26|36290000000|35920000000|775.04998779297|1
2023-07-02 21:52:10|04214|18042|BHEL|305.34B|305340000000|87.65|21746863|92|45|2023-08-11|15/06/2023||0.16||57960000000|87.650001525879|1|2023-05-26|15/03/2023|1.7|1.7|82270000000|82270000000|81.900001525879|1
2023-07-02 21:52:15|04215|18040|BPCL|791.13B|791130000000|364.7|3113478|14.56|45|2023-08-11|15/06/2023||15.08||1187000000000|364.70001220703|1|2023-05-21|15/03/2023|30.42|21.92|1181120000000|1110990000000|360.29998779297|1
2023-07-02 21:52:20|04216|18041|BRTI|5.09T|5090000000000|878.75|5473135|30.48|41|2023-10-31|15/09/2023||6.52||396480000000|878.75|1|2023-08-02|15/06/2023||5.53||379470000000|878.75|1
2023-07-02 21:52:26|04217|18045|BION|316.76B|316760000000|265.5|3959107|-14.78|41|2023-10-26|15/09/2023||2.52||42980000000|265.5|1|2023-07-27|15/06/2023||2.21||39190000000|265.5|1
2023-07-02 21:52:31|04218|18052|BOSH|562.37B|562370000000|19117.95|24457|22.63|40|2023-07-31|15/06/2023|||||19042.349609375|1|2023-05-12|15/03/2023|135.3|144.25|41990000000|38820000000|19473.900390625|1
2023-07-02 21:52:36|04219|18054|BRIT|1.21T|1210000000000|5025|351640|40.19|40|2023-08-07|15/06/2023||22.71||37691000000|5024.5498046875|1|2023-05-02|15/03/2023|23.2|23.15|40230000000|39830000000|4553.5498046875|1
2023-07-02 21:52:41|04220|18055|ZYDU|590.17B|590170000000|583.05|1084064|61.38|40|2023-08-09|15/06/2023||6.5||39640000000|583.04998779297|1|2023-05-18|15/03/2023|7.95|7.58|50110000000|49820000000|518.79998779297|1
2023-07-02 21:52:48|04221|18057|CNBK|547.86B|547860000000|301.85|6214542|63.29|45|2023-07-26|15/06/2023||20.76||106200000000|301.85000610352|1|2023-05-08|15/03/2023|17.5|17.75|133920000000|137800000000|318.54998779297|1
2023-07-02 21:52:53|04222|18061|CAST|119.49B|119490000000|120.9|769103|16.36|30|2023-07-31|15/06/2023|||||120.80000305176|1|2023-05-09|15/03/2023|2|2|12940000000|12940000000|116.94999694824|1
2023-07-02 21:52:59|04223|18070|CHLA|938.77B|938770000000|1142|1966170|78.34|30|2023-10-31|15/09/2023||9.59||16646000000|1142|1|2023-07-27|15/06/2023||9.24||15246000000|1142|1
2023-07-02 21:53:05|04224|18071|CIPL|819.29B|819290000000|1012.5|2049543|6.66|40|2023-08-11|15/06/2023||10.89||64110000000|1014.950012207|1|2023-05-12|15/03/2023|6.51|9.26|58740000000|57200000000|943.59997558594|1
2023-07-02 21:53:10|04225|18072|CTBK|94.26B|94260000000|127.3|4348754|-6.02|29|2023-08-09|15/06/2023||2.20|||127.30000305176|1|2023-05-26|15/03/2023|2.9|3.07|7090000000|8340000000|137.44999694824|1
2023-07-02 21:53:15|04226|18075|COAL|1.42T|1420000000000|230.7|7122588|25.89|40|2023-08-10|15/06/2023||16.63||350920000000|231|1|2023-05-08|15/03/2023|9|9.9|381520000000|375600000000|237.39999389648|1
2023-07-02 21:53:21|04227|39893|COFO|287.85B|287850000000|4713.45|343970|35.13|40|2023-07-20|15/06/2023||34.85||22460000000|4711.2998046875|1|2023-04-27|15/03/2023|18.8|27.21|21700000000|21710000000|3943.6999511719|1
2023-07-02 21:53:26|04228|18076|COLG|459.57B|459570000000|1688.1|336763|11.4|37|2023-10-25|15/09/2023||10.96||14480000000|1688.0999755859|1|2023-07-27|15/06/2023||8.26||12460000000|1688.0999755859|1
2023-07-02 21:53:31|04229|18077|CCRI|403.23B|403230000000|660.9|1117305|9.55|46|2023-10-31|15/09/2023||5.33||22570000000|661.79998779297|1|2023-08-02|15/06/2023||4.59||21980000000|661.79998779297|1
2023-07-02 21:53:37|04230|18080|CORF|278.87B|278870000000|948.4|460602|-1.75|31|2023-07-28|15/06/2023||||62110000000|948.40002441406|1|2023-05-15|15/03/2023|8.4|8.4|54760000000|54760000000|970.70001220703|1
2023-07-02 21:53:43|04231|978762|CROP|185.22B|185220000000|289.55|3830358|-17.24|29|2023-10-20|15/09/2023||2.14||18620000000|289.54998779297|1|2023-08-30|15/06/2023||2.49||20270000000|289.54998779297|1
2023-07-02 21:53:48|04232|18084|CUMM|538.49B|538490000000|1943.1|703751|89.37|36|2023-08-09|15/06/2023||14.63||23800000000|1943.0999755859|1|2023-05-24|15/03/2023|11.5|11.58|19260000000|19210000000|1684.6999511719|1
2023-07-02 21:53:54|04233|18086|DABU|1.02T|1020000000000|572.95|2217931|12.07|41|2023-10-31|15/09/2023||2.92||32480000000|572.95001220703|1|2023-08-01|15/06/2023||2.71||30700000000|572.95001220703|1
2023-07-02 21:53:59|04234|947396|DALB|406.12B|406120000000|2164|293023|63.09|29|2023-10-26|15/09/2023||19.22||34250000000|2166.1999511719|1|2023-08-04|15/06/2023||20.26||37360000000|2166.1999511719|1
2023-07-02 21:54:04|04235|947225|DPNT|296.44B|296440000000|2174.4|473777|26.2|33|2023-08-04|15/06/2023|||||2173.75|1|2023-05-11|15/03/2023|17.1|17.08|19610000000|19610000000|1958.5500488281|1
2023-07-02 21:54:09|04236|18203|DHAE|20.62B|20620000000|32.9|5124033|-6.93|27|2023-07-25|15/06/2023|||||33|1|2023-05-26|15/03/2023|||||34.650001525879|1
2023-07-02 21:54:14|04237|18099|DIVI|951.33B|951330000000|3586.8|603013|-1.4|40|2023-08-14|15/06/2023||17.28||20170000000|3583.6000976562|1|2023-05-20|15/03/2023|12.1|12.09|19510000000|19510000000|3098.3000488281|1
2023-07-02 21:54:20|04238|1046345|DIXO|261.39B|261390000000|4388.6|627764|22.05|26|2023-08-30|15/06/2023||16.26||35520000000|4388.6000976562|1|2023-05-31|15/03/2023|13.51|13.51|30660000000|30700000000|3682.3000488281|1
2023-07-02 21:54:25|04239|18100|DLF|1.21T|1210000000000|490.35|5780318|51.74|40|2023-08-11|15/06/2023||1.86||16343000000|490.54998779297|1|2023-05-12|15/03/2023|2.3|2.3|14560000000|15740000000|432.79998779297|1
2023-07-02 21:54:30|04240|962426|DLPA|187.14B|187140000000|2259.4|260922|0.9|28|2023-07-27|15/06/2023||10.75||5520000000|2259.3999023438|1|2023-05-11|15/03/2023|6.8|7.14|4910000000|4910000000|1949.8499755859|1
2023-07-02 21:54:35|04241|18101|REDY|856.85B|856850000000|5153.95|416959|17.51|36|2023-11-02|15/09/2023||59.48||66100000000|5159.6000976562|1|2023-07-26|15/06/2023||55.67||65890000000|5159.6000976562|1
2023-07-02 21:54:40|04242|18108|EICH|980.35B|980350000000|3580.1|639987|28.65|34|2023-08-09|15/06/2023||30.96||42560000000|3580.1000976562|1|2023-05-11|15/03/2023|33.1|30.31|38040000000|37900000000|3416.75|1
2023-07-02 21:54:45|04243|18113|EMAM|185.2B|185200000000|423.95|444185|-0.54|31|2023-08-02|15/06/2023||1.91||8470000000|424.70001220703|1|2023-05-25|15/03/2023|3.8|3.75|8360000000|8360000000|388.85000610352|1
2023-07-02 21:54:51|04244|992809|ENDU|222.18B|222180000000|1579.5|80105|11.95|28|2023-08-30|15/06/2023||10.53||21340000000|1579.5|1|2023-05-31|15/03/2023|9.7|9.68|22340000000|22250000000|1428.1500244141|1
2023-07-02 21:54:56|04245|18118|ESCO|247.98B|247980000000|2248.4|286667|53.32|28|2023-07-31|15/06/2023||22.40||21240000000|2248.3999023438|1|2023-05-10|15/03/2023|18|17.59|21830000000|21850000000|2079.6499023438|1
2023-07-02 21:55:02|04246|18122|EXID|201.24B|201240000000|236.7|3534706|67.4|40|2023-07-28|15/06/2023||3.06||34129000000|236.69999694824|1|2023-05-08|15/03/2023|2.4|2.42|35430000000|35430000000|187|1
2023-07-02 21:55:08|04247|18125|FED|267.06B|267060000000|126.15|11110065|34.7|37|2023-10-20|15/09/2023||3.67||26340000000|126.15000152588|1|2023-07-18|15/06/2023||3.58||25270000000|126.15000152588|1
2023-07-02 21:55:14|04248|18132|FOHE|237.85B|237850000000|315.5|1090714|33.74|40|2023-08-04|15/06/2023||1.96||17020000000|315.04998779297|1|2023-05-23|15/03/2023|1.7|1.57|16430000000|16220000000|285.39999389648|1
2023-07-02 21:55:20|04249|18137|GAIL|690.71B|690710000000|105.05|9496286|19.06|45|2023-08-11|15/06/2023||4.22||282797000000|105.05000305176|1|2023-05-18|15/03/2023|0.9|0.9255|328430000000|328470000000|110|1
2023-07-02 21:55:25|04250|1167243|GLAD|174.99B|174990000000|1062.5|1075843|-59.95|16|2023-08-30|15/06/2023||12.12||11890000000|1062.5|1|2023-05-31|15/03/2023|8.2|7.1|7850000000|8000000000|907.70001220703|1
2023-07-02 21:55:31|04251|18149|GLEN|190.75B|190750000000|676|1553517|71.53|40|2023-08-11|15/06/2023||10.35||35960000000|676|1|2023-05-19|15/03/2023|10.65|10.29|33740000000|33660000000|604.09997558594|1
2023-07-02 21:55:36|04252|18150|GMRI|263.77B|263770000000|43.7|10453456|26.67|40|2023-08-09|15/06/2023||||12630000000|43.700000762939|1|2023-05-27|15/03/2023|-1.8||18950000000|13870000000|45|1
2023-07-02 21:55:41|04253|18152|GOCP|1.11T|1110000000000|1081.25|1172574|38.36|40|2023-07-31|15/06/2023||5.19||31062000000|1081|1|2023-05-10|15/03/2023|4.6|4.61|32000000000|31940000000|951.29998779297|1
2023-07-02 21:55:47|04254|18153|GODI|174.01B|174010000000|515.1|226843|21.11|31|2023-08-11|15/06/2023|||||517.84997558594|1|2023-05-19|15/03/2023|8.91||48520000000||459.70001220703|1
2023-07-02 21:55:52|04255|18154|GODR|436.07B|436070000000|1569.9|833761|27.86|40|2023-11-02|15/09/2023||7.23||3296000000|1568.4499511719|1|2023-08-01|15/06/2023||6.63||5775000000|1568.4499511719|1
2023-07-02 21:55:57|04256|18156|GRAS|1.14T|1140000000000|1733.8|569268|29.09|40|2023-08-16|15/06/2023||9.98|||1734.6500244141|1|2023-05-26|15/03/2023|1.4|6.2|66460000000|64520000000|1701.3499755859|1
2023-07-02 21:56:02|04257|18171|GGAS|320.14B|320140000000|465.05|1260316|10.11|33|2023-08-01|15/06/2023||4.6||49399000000|465.04998779297|1|2023-05-10|15/03/2023|5.4|5.41|39290000000|38030000000|466.5|1
2023-07-02 21:56:08|04258|18170|GSPT|160.49B|160490000000|285|731691|30.43|36|2023-08-10|15/06/2023||3.87||4502000000|284.45001220703|1|2023-05-11|15/03/2023|4|4|4430000000|4360000000|280.5|1
2023-07-02 21:56:14|04259|18174|HVEL|803.9B|803900000000|1282.8|741132|15.44|46|2023-10-18|15/09/2023||4.15||40980000000|1282.8000488281|1|2023-07-19|15/06/2023||6.78||48600000000|1282.8000488281|1
2023-07-02 21:56:18|04260|18176|HCLT|3.22T|3220000000000|1187.95|2280306|21.8|41|2023-10-11|15/09/2023||14.36||273490000000|1187.9499511719|1|2023-07-14|15/06/2023||13.87||269200000000|1187.9499511719|1
2023-07-02 21:56:23|04261|1089258|HDFA|490.05B|490050000000|2295.65|692849|25.16|26|2023-10-24|15/09/2023||18.25||5250000000|2295.6499023438|1|2023-08-30|15/06/2023||15.75||5150000000|2295.6499023438|1
2023-07-02 21:56:28|04262|18177|HDBK|9.51T|9510000000000|1701.4|16470162|25.68|41|2023-10-23|15/09/2023||23.07||341310000000|1701.4000244141|1|2023-07-24|15/06/2023||24.6||323450000000|1701.4000244141|1
2023-07-02 21:56:32|04263|1054973|HDFL|1.4T|1400000000000|651.2|4647570|15.16|26|2023-10-20|15/09/2023||2.45||123131000000|651.20001220703|1|2023-08-30|15/06/2023||2.88||91864000000|651.20001220703|1
2023-07-02 21:56:38|04264|18179|HROM|581.42B|581420000000|2910.1|651102|5.29|43|2023-11-01|15/09/2023||47.65||100520000000|2910.1000976562|1|2023-07-26|15/06/2023||42.24||96380000000|2910.1000976562|1
2023-07-02 21:56:43|04265|18187|HALC|936B|936000000000|420.95|5563157|23.39|45|2023-08-11|15/06/2023||14.50||517950000000|420.95001220703|1|2023-05-10|15/03/2023|10.9|11.37|360530000000|544760000000|440.35000610352|1
2023-07-02 21:56:47|04266|1072997|HIAE|1.27T|1270000000000|3792.5|1607131|118.44|23|2023-08-11|15/06/2023||19.8||39655000000|1.8746910528917|2023-09-29|2023-05-11|15/03/2023|79.16|77.09|124950000000|123850000000|1.460405290333|2023-09-29
2023-07-02 21:56:52|04267|39868|HCPR|112.17B|112170000000|116|3631935|31.3|27|2023-08-14|15/06/2023|||||116.05000305176|1|2023-05-19|15/03/2023|1.37||5600000000||101.90000152588|1
2023-07-02 21:56:57|04268|18184|HPCL|388.47B|388470000000|273.85|3143061|19.87|44|2023-08-03|15/06/2023||15.7||978000000000|273.85000610352|1|2023-05-12|15/03/2023|22.72|22|1156050000000|1069780000000|258.39999389648|1
2023-07-02 21:57:03|04269|18185|HLL|6.29T|6290000000000|2676.05|1356666|17.25|44|2023-10-18|15/09/2023||11.36||157250000000|2678.1499023438|1|2023-07-18|15/06/2023||10.46||153390000000|2678.1499023438|1
2023-07-02 21:57:08|04270|18186|HZNC|1.3T|1300000000000|307.35|597271|24.16|40|2023-07-20|15/06/2023||7.00||90641000000|307.35000610352|1|2023-04-23|15/03/2023|6.11|5.6|85090000000|85060000000|324.60000610352|1
2023-07-02 21:57:12|04271|18191|HDFC|5.22T|5220000000000|2821.95|4496954|27.66|41|2023-10-30|15/09/2023||26.27||72760000000|2821.9499511719|1|2023-07-31|15/06/2023||21.95||64020000000|2821.9499511719|1
2023-07-02 21:57:17|04272|18198|ICBK|6.54T|6540000000000|934.6|19989599|32.77|37|2023-10-27|15/09/2023||13.12||231650000000|934.59997558594|1|2023-07-22|15/06/2023||12.82||227680000000|934.59997558594|1
2023-07-02 21:57:21|04273|1050153|ICIL|660.34B|660340000000|1341|795970|17.04|27|2023-10-17|15/09/2023||11.04|||1344.4499511719|1|2023-08-30|15/06/2023||7.98||55300000000|1344.4499511719|1
2023-07-02 21:57:25|04274|991131|ICIR|823.75B|823750000000|572.5|2089988|14.44|29|2023-10-17|15/09/2023||1.58||106256000000|572.5|1|2023-08-30|15/06/2023||1.24||76558000000|572.5|1
2023-07-02 21:57:31|04275|1073007|ICCI|196.5B|196500000000|608.45|628821|47.13|27|2023-08-30|15/06/2023||||8948000000|608.45001220703|1|2023-04-20|15/03/2023|8.1|8.1|8850000000|8840000000|461.04998779297|1
2023-07-02 21:57:37|04276|960765|IDFB|526.28B|526280000000|79.4|35014261|146.2|31|2023-10-26|15/09/2023||1.08||46460000000|79.400001525879|1|2023-07-31|15/06/2023||0.995||44280000000|79.400001525879|1
2023-07-02 21:57:41|04277|1161582|INMR|172.31B|172310000000|2810|9732|47.15|19|2023-10-19|15/09/2023||14.25||2950000000|2814.1999511719|1|2023-07-20|15/06/2023||13.05||2790000000|2814.1999511719|1
2023-07-02 21:57:47|04278|18209|INBA|364.35B|364350000000|292.55|1690253|95.62|32|2023-07-19|15/06/2023||7.30||48092000000|292.54998779297|1|2023-05-08|15/03/2023|11.61|13.2|75020000000|75020000000|331.89999389648|1
2023-07-02 21:57:53|04279|18210|IHTL|557.58B|557580000000|392.5|5049779|73.86|40|2023-08-07|15/06/2023||1.57||11154000000|392.5|1|2023-04-27|15/03/2023|2.3|2.23|16250000000|16250000000|340.95001220703|1
2023-07-02 21:57:59|04280|18197|IOC|1.26T|1260000000000|91.3|10787534|22.47|46|2023-10-30|15/09/2023||2.69||1716000000000|91.300003051758|1|2023-08-03|15/06/2023||3.44||1743000000000|91.300003051758|1
2023-07-02 21:58:03|04281|1169003|INID|427.34B|427340000000|32.7|60148912|63.91|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
2023-07-02 21:58:10|04282|1153181|INIR|508.08B|508080000000|635.1|1507194|9.65|20|2023-08-30|15/06/2023||3.3||9830000000|635.09997558594|1|2023-05-31|15/03/2023|3.3|3.37|9650000000|9620000000|643.75|1
2023-07-02 21:58:15|04283|18213|IGAS|331.35B|331350000000|473|2016427|31.46|35|2023-08-11|15/06/2023||6.78||24130000000|473.35000610352|1|2023-05-12|15/03/2023|4.71|5.33|41270000000|37320000000|492.39999389648|1
2023-07-02 21:58:20|04284|39852|INUS|442.53B|442530000000|164.25|9988514|-21.03|41|2023-10-26|15/09/2023||5.19||69200000000|164.25|1|2023-07-27|15/06/2023||5.11||68760000000|164.25|1
2023-07-02 21:58:26|04285|18215|INBK|1.07T|1070000000000|1374.65|3390379|70.3|41|2023-10-12|15/09/2023||28.64||72430000000|1374.6500244141|1|2023-07-11|15/06/2023||27.68||69560000000|1374.6500244141|1
2023-07-02 21:58:31|04286|18216|INED|577.07B|577070000000|4480|323903|20.22|46|2023-10-31|15/09/2023||12.14||6360000000|4483.6499023438|1|2023-07-25|15/06/2023||9.37||6170000000|4483.6499023438|1
2023-07-02 21:58:36|04287|18217|INFY|5.53T|5530000000000|1335.5|7699455|-9.73|36|2023-10-12|15/09/2023||15.41||388800000000|1335.5|1|2023-07-20|15/06/2023||14.67||379150000000|1335.5|1
2023-07-02 21:58:41|04288|961701|INGL|1.01T|1010000000000|2626.9|806188|59.17|29|2023-11-02|15/09/2023||11.14||143410000000|2626.8999023438|1|2023-08-02|15/06/2023||63.72||165580000000|2626.8999023438|1
2023-07-02 21:58:51|04289|18222|IPCA|188.46B|188460000000|742.85|875168|-18.63|45|2023-08-10|15/06/2023||12.61||14745000000|734.84997558594|1|2023-05-29|15/03/2023|2.95|6.72|15120000000|14440000000|684.45001220703|1
2023-07-02 21:58:56|04290|18224|ITC|5.62T|5620000000000|451.6|10396195|58.82|41|2023-10-27|15/09/2023||4.19||159796000000|451.60000610352|1|2023-07-27|15/06/2023||3.68||152960000000|451.60000610352|1
2023-07-02 21:59:03|04291|18241|JNSP|583.96B|583960000000|581|2599678|74.5|40|2023-08-08|15/06/2023||15.26||119980000000|581.04998779297|1|2023-05-16|15/03/2023|6|5.42|136920000000|136920000000|575.04998779297|1
2023-07-02 21:59:09|04292|18244|JSWE|447.62B|447620000000|272.75|1775083|33.54|40|2023-08-14|15/06/2023||1.30||20100000000|272.75|1|2023-05-23|15/03/2023|1.72|1.9|26700000000|24460000000|245.14999389648|1
2023-07-02 21:59:14|04293|18226|JSTL|1.88T|1880000000000|784.8|2291529|35.58|41|2023-10-26|15/09/2023||13.26||379049000000|784.79998779297|1|2023-07-21|15/06/2023||11.97||380909000000|784.79998779297|1
2023-07-02 21:59:20|04294|18247|JUBI|330.18B|330180000000|501.25|2278195|-7.42|43|2023-10-25|15/09/2023||2.14||15060000000|501.25|1|2023-07-25|15/06/2023||1.78||14520000000|501.25|1
2023-07-02 21:59:25|04295|18260|KTKM|3.67T|3670000000000|1846.55|5575477|10.72|41|2023-10-25|15/09/2023||15.5||85200000000|1846.5500488281|1|2023-07-20|15/06/2023||14.84||83000000000|1846.5500488281|1
2023-07-02 21:59:32|04296|39882|LTFH|311.4B|311400000000|127.7|9171873|85.88|39|2023-10-26|15/09/2023||2.08||21710000000|127.69999694824|1|2023-07-21|15/06/2023||2||20970000000|127.69999694824|1
2023-07-02 21:59:37|04297|991132|LTEH|415.92B|415920000000|3936.1|289523|31.84|28|2023-08-30|15/06/2023||29.2||23220000000|3936.1000976562|1|2023-04-25|15/03/2023|29.26|29.2|20960000000|20960000000|3434.9499511719|1
2023-07-02 21:59:42|04298|18268|LART|3.48T|3480000000000|2475|2039002|57.43|41|2023-11-01|15/09/2023||18.39||477210000000|2475.5500488281|1|2023-07-26|15/06/2023||14.63||422480000000|2475.5500488281|1
2023-07-02 21:59:49|04299|986039|LTIM|1.54T|1540000000000|5197.2|447351|29.9|29|2023-10-16|15/09/2023||39.9||90360000000|5197.2001953125|1|2023-07-13|15/06/2023||40.09||87880000000|5197.2001953125|1
2023-07-02 21:59:54|04300|994422|LAUL|197.5B|197500000000|366.65|3038654|-21.17|28|2023-07-27|15/06/2023||4.60||14681000000|366.64999389648|1|2023-04-27|15/03/2023|1.9|1.92|13810000000|13640000000|300|1
2023-07-02 22:00:01|04301|18269|LICH|215.73B|215730000000|392.45|2115112|16.02|46|2023-10-30|15/09/2023||16.52||16580000000|392.20001220703|1|2023-07-28|15/06/2023||18.19||18220000000|392.20001220703|1
2023-07-02 22:00:23|04302|18270|LUPN|410.8B|410800000000|899|1204832|43.08|40|2023-08-09|15/06/2023||5.53||45360000000|902.75|1|2023-05-09|15/03/2023|5.2|5.2|44300000000|43990000000|732.54998779297|1
2023-07-02 22:00:28|04303|18291|MRF|429.46B|429460000000|101002.05|8778|39.9|33|2023-08-09|15/06/2023||354.10||53869000000|101260.5|1|2023-05-04|15/03/2023|885.75|722.23|57250000000|57540000000|93559.796875|1
2023-07-02 22:00:34|04304|985843|MGAS|103.57B|103570000000|1048.5|579470|36.19|29|2023-10-25|15/09/2023||22.69||14010000000|1048.5|1|2023-08-01|15/06/2023||21.98||13910000000|1048.5|1
2023-07-02 22:00:39|04305|18273|MAHM|1.62T|1620000000000|1453.6|2317276|31.27|40|2023-08-04|15/06/2023||17.54||224140000000|1453.5999755859|1|2023-05-26|15/03/2023|17|16.74|225710000000|225210000000|1277.8000488281|1
2023-07-02 22:00:45|04306|18271|MMFS|415.04B|415040000000|336.45|4510157|88.33|35|2023-10-25|15/09/2023||4.42||19210000000|336.45001220703|1|2023-07-28|15/06/2023||3.77||17860000000|336.45001220703|1
2023-07-02 22:00:51|04307|39888|MNFL|112.02B|112020000000|132.35|15005721|50.06|30|2023-08-10|15/06/2023||4.92||8110000000|132.35000610352|1|2023-05-12|15/03/2023|4.9|4.53|12100000000|11820000000|115.5|1
2023-07-02 22:00:56|04308|18276|MRCO|686.48B|686480000000|531.85|1479743|8.28|41|2023-11-02|15/09/2023||2.89||26480000000|530.95001220703|1|2023-08-03|15/06/2023||3.17||28250000000|530.95001220703|1
2023-07-02 22:01:02|04309|18277|MRTI|2.96T|2960000000000|9779|462279|16.38|41|2023-10-27|15/09/2023||90.53||340760000000|9789.0498046875|1|2023-07-27|15/06/2023||70.1||330530000000|9789.0498046875|1
2023-07-02 22:01:07|04310|18279|MAXI|279.84B|279840000000|810.85|938252|0.93|42|2023-08-08|15/06/2023||2.17||41030000000|810.84997558594|1|2023-05-12|15/03/2023|1.89|3.18|91500000000|92810000000|674.90002441406|1
2023-07-02 22:01:14|04311|18283|MINT|566.43B|566430000000|3434|637303|19.1|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
2023-07-02 22:01:20|04312|18290|MBFL|356.99B|356990000000|1895.05|476490|-15.44|42|2023-10-19|15/09/2023||21.89||34510000000|1895.0500488281|1|2023-07-20|15/06/2023||21.02||33610000000|1895.0500488281|1
2023-07-02 22:01:25|04313|39890|MUTT|497.66B|497660000000|1241|652997|19.02|33|2023-08-10|15/06/2023||24.27||18453000000|1239.6500244141|1|2023-05-18|15/03/2023|22.48|21.95|28640000000|17450000000|1057.1500244141|1
2023-07-02 22:01:29|04314|39891|NATP|124.16B|124160000000|690|597806|6.09|30|2023-08-09|15/06/2023||12.60||7958000000|693.20001220703|1|2023-05-29|15/03/2023|15.1|15.4|8980000000|8980000000|629.79998779297|1
2023-07-02 22:01:35|04315|18299|NALU|150.7B|150700000000|82.2|6849957|19.48|40|2023-08-08|15/06/2023||3.90||32720000000|82.050003051758|1|2023-05-24|15/03/2023|2.8|2.78|36710000000|36710000000|81.5|1
2023-07-02 22:01:40|04316|946691|NAFL|223.18B|223180000000|4502|147824|22.26|29|2023-10-26|15/09/2023||17.81||4627000000|4502|1|2023-07-25|15/06/2023||22.94||4287000000|4502|1
2023-07-02 22:01:46|04317|30059|NEST|2.21T|2210000000000|22894.3|77679|28.66|40|2023-07-27|15/06/2023||72.12||46200000000|22894.30078125|1|2023-04-25|15/03/2023|76.4|76.11|48310000000|47900000000|20689.30078125|1
2023-07-02 22:01:51|04318|1053096|NIPF|179.6B|179600000000|288.15|748484|5.92|27|2023-10-25|15/09/2023||||3800000000|288.14999389648|1|2023-08-30|15/06/2023||2.60||3190000000|288.14999389648|1
2023-07-02 22:01:56|04319|18309|NMDC|306.69B|306690000000|104.65|7051084|35.28|42|2023-08-09|15/06/2023||4.50||42196000000|104.65000152588|1|2023-05-23|15/03/2023|4.8|4.26|58510000000|58580000000|105.15000152588|1
2023-07-02 22:02:01|04320|18297|NTPC|1.83T|1830000000000|189|10675651|34.38|40|2023-07-31|15/06/2023||4.14||320451000000|189.14999389648|1|2023-05-19|15/03/2023|5|5.34|413180000000|399160000000|175.10000610352|1
2023-07-02 22:02:07|04321|18312|OEBO|358.08B|358080000000|984.8|740094|32.7|41|2023-10-18|15/09/2023||12.31||11160000000|984.79998779297|1|2023-07-27|15/06/2023||12.33||11610000000|984.79998779297|1
2023-07-02 22:02:13|04322|18311|ONGC|2.02T|2020000000000|160.35|12183779|22.36|40|2023-08-10|15/06/2023||13.3|||160.30000305176|1|2023-05-26|15/03/2023|2.95|7.89|362930000000|368660000000|166|1
2023-07-02 22:02:20|04323|18313|OILI|265.63B|265630000000|244.95|1658442|14.54|45|2023-08-11|15/06/2023||13.45||58416000000|244.94999694824|1|2023-05-26|15/03/2023|16.49|15.73|56500000000|55070000000|260.60000610352|1
2023-07-02 22:02:28|04324|18325|PAGE|419.91B|419910000000|37647.2|29879|-9.01|31|2023-08-10|15/06/2023||163.85||12146000000|37647.19921875|1|2023-05-25|15/03/2023|70.2|74.25|9690000000|9810000000|41252.75|1
2023-07-02 22:02:33|04325|18334|PLNG|334.05B|334050000000|222.95|2153340|4.11|35|2023-08-10|15/06/2023||6.33||146840000000|222.69999694824|1|2023-05-02|15/03/2023|4.09|4.18|140280000000|139440000000|236.89999389648|1
2023-07-02 22:02:39|04326|18335|PFIZ|172.8B|172800000000|3782|16177|-7.31|28|2023-08-03|15/06/2023||26.20||6393000000|3777.1499023438|1|2023-05-15|15/03/2023|31.7|31.7|5730000000|5730000000|3772.1999511719|1
2023-07-02 22:02:45|04327|100258|PIIL|594.9B|594900000000|3921.75|391506|51.97|38|2023-10-25|15/09/2023||24.71||16184000000|3921.75|1|2023-08-10|15/06/2023||20.03||14141000000|3921.75|1
2023-07-02 22:02:50|04328|18337|PIDI|1.32T|1320000000000|2597.1|386579|20.33|31|2023-08-09|15/06/2023||9.77||33030000000|2597.1000976562|1|2023-05-08|15/03/2023|5.6|5.28|26890000000|26890000000|2472.1000976562|1
2023-07-02 22:02:55|04329|18339|PIRA|224.93B|224930000000|942.95|1819481|2.93|32|2023-08-01|15/06/2023|||||942.29998779297|1|2023-05-05|15/03/2023|-8.21||11520000000|11520000000|757.59997558594|1
2023-07-02 22:03:00|04330|1127928|POLC|532.18B|532180000000|3552.9|333976|63.21|22|2023-10-17|15/09/2023||22.98||38570000000|3551.1499023438|1|2023-08-30|15/06/2023||19.58||39500000000|3551.1499023438|1
2023-07-02 22:03:06|04331|18341|PWFC|569.99B|569990000000|215.9|10180996|103.87|44|2023-08-10|15/06/2023|||||215.89999389648|1|2023-05-27|15/03/2023|13.23|11.9|40460000000|37310000000|170.44999694824|1
2023-07-02 22:03:11|04332|18342|PGRD|1.78T|1780000000000|255.15|8462830|23.56|45|2023-08-01|15/06/2023||4.56||103137000000|255.14999389648|1|2023-05-19|15/03/2023|6.1|6.1|114950000000|112440000000|235.64999389648|1
2023-07-02 22:03:28|04333|18344|PREG|230.44B|230440000000|574.85|648151|48.2|40|2023-08-16|15/06/2023||3.56||16885000000|574.84997558594|1|2023-05-30|15/03/2023|8.5|0.87|26320000000|19970000000|474.89999389648|1
2023-07-02 22:03:32|04334|18346|PROC|464.33B|464330000000|14339|8073|7.05|28|2023-08-23|15/06/2023||||8330000000|14324.450195312|1|2023-05-12|15/03/2023|50.84||8830000000|8830000000|13780.25|1
2023-07-02 22:03:38|04335|18350|PNBK|568.72B|568720000000|51.65|33625818|75.38|41|2023-11-03|15/09/2023||2.1||108400000000|51.650001525879|1|2023-07-28|15/06/2023||2.63||86354000000|51.650001525879|1
2023-07-02 22:03:43|04336|987147|RATB|109.1B|109100000000|181.95|8330811|111.08|30|2023-08-30|15/06/2023||3.4|||181.94999694824|1|2023-04-20|15/03/2023|4.52|4.64|18850000000|18850000000|149.44999694824|1
2023-07-02 22:03:48|04337|18371|RECM|433.56B|433560000000|164.65|9452237|74.65|39|2023-08-11|15/06/2023||||33806000000|164.64999389648|1|2023-05-17|15/03/2023|11.3|11.3|36270000000|36270000000|132.64999389648|1
2023-07-02 22:03:53|04338|18367|RELI|16.2T|16200000000000|2550.25|5146844|5.88|41|2023-10-20|15/09/2023||28.05||2405000000000|2550.25|1|2023-07-21|15/06/2023||28.87||2233020000000|2550.25|1
2023-07-02 22:03:59|04339|18016|SANO|159.08B|159080000000|6911.9|54854|11.63|31|2023-07-25|15/06/2023||||7240000000|6912.2998046875|1|2023-05-11|15/03/2023|76|75.63|7370000000|7370000000|5700.4501953125|1
2023-07-02 22:04:05|04340|18376|SBI|5.11T|5110000000000|572.85|18166491|22.71|40|2023-08-04|15/06/2023||16.29||489840000000|572.84997558594|1|2023-05-18|15/03/2023|18.71|18.87|543540000000|543560000000|586.29998779297|1
2023-07-02 22:04:10|04341|1158869|SBIC|801.76B|801760000000|848.8|1165798|9.86|18|2023-10-27|15/09/2023||5.84||36980000000|847.20001220703|1|2023-07-21|15/06/2023||5.91||35120000000|847.20001220703|1
2023-07-02 22:04:15|04342|1050746|SBIL|1.31T|1310000000000|1306.9|1110576|18.83|26|2023-10-26|15/09/2023||5.67||164800000000|1306.9000244141|1|2023-08-30|15/06/2023||5.12||110400000000|1306.9000244141|1
2023-07-02 22:04:21|04343|18383|SHCM|861.84B|861840000000|23886.45|45192|24.32|45|2023-07-31|15/06/2023||130.66||45760000000|23886.44921875|1|2023-05-21|15/03/2023|151.39|122.48|47850000000|46090000000|24408.650390625|1
2023-07-02 22:04:26|04344|18386|SHMF|649.69B|649690000000|1735.2|1212672|37.09|41|2023-10-26|15/09/2023||46.36||48130000000|1735.1999511719|1|2023-07-27|15/06/2023||46.09||46900000000|1735.1999511719|1
2023-07-02 22:04:31|04345|18387|SIEM|1.34T|1340000000000|3766.45|475985|56.47|40|2023-08-09|15/06/2023||11||40060000000|3766.4499511719|1|2023-05-11|15/03/2023|13.3|13.41|48580000000|48490000000|3714.4499511719|1
2023-07-02 22:04:36|04346|18397|SRFL|678.89B|678890000000|2289.45|467860|5.91|28|2023-08-08|15/06/2023||19.63||35666000000|2289.4499511719|1|2023-05-09|15/03/2023|19|19.12|37780000000|37760000000|2546.1499023438|1
2023-07-02 22:04:41|04347|18399|SAIL|353.16B|353160000000|85.55|12517180|22.39|40|2023-08-11|15/06/2023||1.72||245063000000|85.5|1|2023-05-25|15/03/2023|2.6|2.64|291310000000|291240000000|82.5|1
2023-07-02 22:04:46|04348|18405|SUN|2.52T|2520000000000|1051.6|2573039|26.81|40|2023-08-15|15/06/2023||9.27||115670000000|1051.5999755859|1|2023-05-26|15/03/2023|9|8.86|109310000000|108790000000|945|1
2023-07-02 22:04:55|04349|18406|SUTV|173.1B|173100000000|439.25|516918|3.9|45|2023-08-11|15/06/2023||12.77||10331000000|439.25|1|2023-05-19|15/03/2023|9.3|9.38|8140000000|8190000000|426.45001220703|1
2023-07-02 22:05:00|04350|958336|SYNN|303.86B|303860000000|764.15|645630|36.03|28|2023-07-26|15/06/2023||2.41||6361000000|765.04998779297|1|2023-04-26|15/03/2023|4.48|4.22|9940000000|9550000000|625.75|1
2023-07-02 22:05:11|04351|18417|TTCH|255.19B|255190000000|1001.45|1184315|25.91|41|2023-11-02|15/09/2023||21.65||32036000000|1001.4000244141|1|2023-08-09|15/06/2023||20.28||39620000000|1001.4000244141|1
2023-07-02 22:05:18|04352|18419|TATA|454.48B|454480000000|1594.65|718478|70.61|39|2023-08-03|15/06/2023||9.30||43123000000|1594.6500244141|1|2023-04-18|15/03/2023|11.44|12.2|45690000000|46060000000|1244.25|1
2023-07-02 22:05:23|04353|18420|TCS|12.08T|12080000000000|3302.25|1986621|-0.39|41|2023-10-11|15/09/2023||31.28||614070000000|3302.25|1|2023-07-12|15/06/2023||29.92||598320000000|3302.25|1
2023-07-02 22:05:28|04354|18422|TACN|799.79B|799790000000|860.9|1427451|19.64|41|2023-11-01|15/09/2023||4.12||36900000000|860.90002441406|1|2023-08-10|15/06/2023||3.63||36500000000|860.90002441406|1
2023-07-02 22:05:34|04355|18421|TTEX|472.31B|472310000000|7580|187689|-7.02|28|2023-07-26|15/06/2023||30.39|||7588.5|1|2023-05-17|15/03/2023|32.36|31.58|8380000000|8610000000|7115.7001953125|1
2023-07-02 22:05:38|04356|18425|TAMO|2.14T|2140000000000|595.55|12757525|44.31|36|2023-08-14|15/06/2023||11.16||1067230000000|595.54998779297|1|2023-05-12|15/03/2023|14.2|7.73|1059320000000|1040050000000|511.60000610352|1
2023-07-02 22:05:43|04357|18426|TTPW|708.73B|708730000000|221.9|8465234|7.2|41|2023-11-01|15/09/2023||3.13||135310000000|221.85000610352|1|2023-08-15|15/06/2023||3.13||147520000000|221.85000610352|1
2023-07-02 22:05:49|04358|18428|TISC|1.37T|1370000000000|112|31197461|28.32|41|2023-10-30|15/09/2023||2.34||550323000000|112|1|2023-08-09|15/06/2023||2.25||609684000000|112|1
2023-07-02 22:05:54|04359|18429|TEML|995.67B|995670000000|1130.85|2269609|15.49|41|2023-10-31|15/09/2023||14.16||139570000000|1130.8499755859|1|2023-07-31|15/06/2023||13.47||136280000000|1130.8499755859|1
2023-07-02 22:06:00|04360|18272|TRCE|218.39B|218390000000|924.25|516607|42.93|35|2023-08-03|15/06/2023||3.13||16173000000|924.25|1|2023-05-18|15/03/2023|6.4|6.42|25700000000|25680000000|789|1
2023-07-02 22:06:05|04361|18433|TITN|2.71T|2710000000000|3055|879328|56.97|41|2023-11-03|15/09/2023||10.86||103790000000|3047.6499023438|1|2023-08-04|15/06/2023||10.58||108390000000|3047.6499023438|1
2023-07-02 22:06:10|04362|18435|TORP|644.78B|644780000000|1904.95|406265|30.61|41|2023-11-02|15/09/2023||10.5||26820000000|1904.9499511719|1|2023-08-03|15/06/2023||10.45||27280000000|1904.9499511719|1
2023-07-02 22:06:15|04363|18436|TOPO|295.7B|295700000000|615.25|771176|34.22|28|2023-08-03|15/06/2023||6.60||65100000000|615.25|1|2023-05-29|15/03/2023|9.3|16.5|60380000000|60380000000|552.5|1
2023-07-02 22:06:21|04364|18437|TREN|626.76B|626760000000|1759.5|477479|63.9|33|2023-08-09|15/06/2023||3.82||14984000000|1321.25|1|2023-04-27|15/03/2023|3|2.79|20770000000|20830000000|1321.25|1
2023-07-02 22:06:28|04365|18442|TVSM|629.47B|629470000000|1325.75|1137666|54.08|46|2023-11-02|15/09/2023||11.28||79380000000|1325.6500244141|1|2023-07-27|15/06/2023||8.99||71150000000|1325.6500244141|1
2023-07-02 22:06:32|04366|18445|ULTC|2.39T|2390000000000|8289|303549|45.63|41|2023-10-18|15/09/2023||46.9||152680000000|8294.75|1|2023-07-21|15/06/2023||59.39||166090000000|8294.75|1
2023-07-02 22:06:38|04367|18447|UNBK|493.81B|493810000000|72.25|7911478|109.42|45|2023-08-11|15/06/2023||1.00||94400000000|72.25|1|2023-05-06|15/03/2023|4.07|2.9|135200000000|135200000000|76.400001525879|1
2023-07-02 22:06:43|04368|18449|UBBW|399.86B|399860000000|1507.2|301590|0.78|35|2023-08-16|15/06/2023||13.84||23347000000|1511.9499511719|1|2023-05-04|15/03/2023|0.4|3.63|17650000000|17650000000|1434.6999511719|1
2023-07-02 22:06:48|04369|18451|UNSP|647.71B|647710000000|912.2|831378|15.64|42|2023-07-24|15/06/2023||||21690000000|912.20001220703|1|2023-05-18|15/03/2023|2.8|2.46|24940000000|23790000000|796.15002441406|1
2023-07-02 22:06:53|04370|18450|UPLL|515.78B|515780000000|687.55|2165385|6.85|41|2023-11-01|15/09/2023||10.64||119850000000|687.54998779297|1|2023-07-31|15/06/2023||10.18||96846000000|687.54998779297|1
2023-07-02 22:06:58|04371|993204|VARB|1.04T|1040000000000|802.55|3030976|102.15|27|2023-08-14|15/06/2023||||61160000000|802.54998779297|1|2023-05-02|15/03/2023|3.31|3.57|38930000000|39010000000|1445.1999511719|0.5
2023-07-02 22:07:03|04372|18377|VDAN|1.03T|1030000000000|277.95|7929471|29.91|40|2023-07-26|15/06/2023||12.80||384948000000|277.95001220703|1|2023-05-11|15/03/2023|5.04|8.55|372250000000|346470000000|285.89999389648|1
2023-07-02 22:07:08|04373|18200|VODA|362.66B|362660000000|7.45|99540081|-12.35|40|2023-07-28|15/06/2023||-1.29||115530000000|7.4499998092651|1|2023-05-25|15/03/2023|-1.53|-1.94|105320000000|106110000000|6.9499998092651|1
2023-07-02 22:07:14|04374|18462|VOLT|251.39B|251390000000|760.65|1269201|-20.47|40|2023-08-03|15/06/2023||5.71||32640000000|759.75|1|2023-04-26|15/03/2023|4.35|5.4|29570000000|29050000000|843.54998779297|1
2023-07-02 22:07:20|04375|18466|WHIR|186.39B|186390000000|1475|108730|-5.05|28|2023-08-07|15/06/2023||12.80||21573000000|1474.1500244141|1|2023-05-17|15/03/2023|4.9|4.94|16730000000|16590000000|1366.5500488281|1
2023-07-02 22:07:24|04376|18467|WIPR|2.13T|2130000000000|389.15|4696063|-7.78|36|2023-10-17|15/09/2023||5.53||234140000000|389.14999389648|1|2023-07-19|15/06/2023||5.5||229630000000|389.14999389648|1
2023-07-02 22:07:30|04377|18470|YESB|467.28B|467280000000|16.25|85969874|28.46|46|2023-10-26|15/09/2023||0.235||36340000000|16.25|1|2023-07-21|15/06/2023||0.185||33900000000|16.25|1
2023-07-02 22:07:37|04378|18471|ZEE|170.35B|170350000000|177.35|10569357|-17.63|40|2023-07-25|15/06/2023||2.43||21530000000|177.35000610352|1|2023-05-25|15/03/2023|-0.8|1.16|21120000000|21120000000|180.80000305176|1
2023-07-02 22:07:43|04379|946102|2670|644.38B|644380000000|7807|223997|34.37|35|2023-10-11|15/08/2023||||75130000000|7807|1|2023-07-12|15/05/2023||||82170000000|7807|1
2023-07-02 22:07:49|04380|946298|8572|546.43B|546430000000|348.8|1724960|11.08|34|2023-07-28|15/06/2023||||69580000000|348.79998779297|1|2023-05-11|15/03/2023|6.76||69700000000|68570000000|334|1
2023-07-02 22:07:54|04381|946144|4401|280.37B|280370000000|2735.5|209098|18.52|34|2023-08-09|15/06/2023||||98500000000|2735.5|1|2023-05-12|15/03/2023|20.42||107160000000|107160000000|2305|1
2023-07-02 22:08:00|04382|44296|6857|3.53T|3530000000000|19150|4344995|171.25|40|2023-11-01|15/09/2023||125.1||119390000000|19150|1|2023-07-26|15/06/2023||125.09||116730000000|19150|1
2023-07-02 22:08:05|04383|44267|8267|2.51T|2510000000000|2942|1839802|26.13|40|2023-10-11|15/08/2023||||2340000000000|2942|1|2023-07-12|15/05/2023||||2295000000000|2942|1
2023-07-02 22:08:11|04384|946297|8570|276.73B|276730000000|1282|761421|2.81|36|2023-07-11|15/05/2023||37.25||115210000000|1282|1|2023-04-11|15/02/2023|31.71|31.71|120600000000|120610000000|1236|1
2023-07-02 22:08:16|04385|946310|8905|423.48B|423480000000|1861|521790|12.92|35|2023-10-10|15/08/2023||27.7||105250000000|1861|1|2023-07-11|15/05/2023||33.8||103000000000|1861|1
2023-07-02 22:08:21|04386|44240|5201|1.12T|1120000000000|5163|1157562|9.5|29|2023-11-01|15/09/2023||||521210000000|5163|1|2023-08-02|15/06/2023||||523160000000|5163|1
2023-07-02 22:08:26|04387|949910|4206|201.93B|201930000000|3157|128354|10.62|34|2023-07-27|15/06/2023||||57500000000|3157|1|2023-04-28|15/03/2023|5.27||61240000000|61240000000|3030|1
2023-07-02 22:08:33|04388|952959|9627|178.28B|178280000000|5075|264138|-29.61|34|2023-08-31|15/07/2023||47.25||88160000000|5075|1|2023-06-02|15/04/2023|74.19|75.07|94840000000|94330000000|5750|1
2023-07-02 22:08:38|04389|946132|4088|453.23B|453230000000|1993.5|490035|18.66|34|2023-08-11|15/06/2023||||254670000000|1993.5|1|2023-05-10|15/03/2023|61.41||280100000000|280100000000|1743|1
2023-07-02 22:08:44|04390|946246|7259|1.19T|1190000000000|4427|870873|8.24|35|2023-11-01|15/09/2023||128.13||1160020000000|4427|1|2023-07-28|15/06/2023||136.62||1122100000000|4427|1
2023-07-02 22:08:49|04391|44209|2802|3T|3000000000000|5724|1714205|72.46|39|2023-08-01|15/06/2023||||352100000000|5724|1|2023-05-11|15/03/2023|16.5|16.5|332400000000|332400000000|4814|1
2023-07-02 22:08:55|04392|946105|2784|435.9B|435900000000|2154|729876|18.81|34|2023-08-04|15/06/2023||||666690000000|2154|1|2023-05-15|15/03/2023|54.18||648130000000|651370000000|2028|1
2023-07-02 22:09:00|04393|44281|6770|258.29B|258290000000|1257|1543873|-5.06|40|2023-10-30|15/09/2023||64.82||237540000000|1257|1|2023-07-28|15/06/2023||13.34||206540000000|1257|1
2023-07-02 22:09:05|04394|44146|6113|491.24B|491240000000|1413|1427246|43.16|40|2023-08-11|15/06/2023||||85320000000|1413|1|2023-05-12|15/03/2023|29.11||106780000000|95650000000|1279|1
2023-07-02 22:09:11|04395|952375|6436|220.93B|220930000000|3028|172341|28.96|33|2023-07-28|15/06/2023||||26700000000|3028|1|2023-04-26|15/03/2023|68.74||40540000000|38480000000|2735|1
2023-07-02 22:09:17|04396|44248|9202|1.6T|1600000000000|3426|3142243|40.55|40|2023-10-31|15/09/2023||66.76||533450000000|3426|1|2023-08-01|15/06/2023||30.19||454020000000|3426|1
2023-07-02 22:09:22|04397|946220|6754|161.5B|161500000000|1226.5|776441|-16.73|35|2023-11-01|15/09/2023||21.96||28140000000|1226.5|1|2023-08-02|15/06/2023||23.47||25460000000|1226.5|1
2023-07-02 22:09:27|04398|44282|8304|312.33B|312330000000|2674.5|1379192|2.31|40|2023-07-31|15/06/2023||61.48|||2674.5|1|2023-05-17|15/03/2023|-59.86|-47.9|56930000000|5300000000|2503|1
2023-07-02 22:09:33|04399|951876|2815|168.9B|168900000000|5303|61060|-2.34|33|2023-08-04|15/06/2023||||13760000000|5303|1|2023-05-12|15/03/2023|54.6|48.82|13650000000|14250000000|5380|1
2023-07-02 22:09:38|04400|952550|7476|205.62B|205620000000|5682|68283|2.38|34|2023-11-02|15/09/2023||||22130000000|5682|1|2023-08-03|15/06/2023||||20470000000|5682|1
2023-07-02 22:09:43|04401|44184|2502|2.82T|2820000000000|5574|1675397|26.51|39|2023-08-08|15/06/2023||84.45||700140000000|5574|1|2023-05-12|15/03/2023|39.41|26.64|556340000000|557080000000|5231|1
2023-07-02 22:09:48|04402|992296|7747|763.81B|763810000000|2811|838116|35.67|28|2023-08-11|15/06/2023||6.43||23060000000|2811|1|2023-05-15|15/03/2023|16.6|14.63|24340000000|22560000000|2544|1
2023-07-02 22:09:53|04403|44274|3407|1.35T|1350000000000|972|5131184|-6|39|2023-08-04|15/06/2023||19.82||646140000000|972|1|2023-05-10|15/03/2023|-113.47|-120.9|686070000000|666110000000|966|1
2023-07-02 22:09:58|04404|946263|7936|809.75B|809750000000|4421|1040430|84.13|33|2023-11-03|15/09/2023||44.78||142970000000|4421|1|2023-08-04|15/06/2023||32.22||124670000000|4421|1
2023-07-02 22:10:03|04405|44160|4503|3.86T|3860000000000|2149|5359968|4.4|40|2023-11-02|15/09/2023||35.5||370000000000|2149|1|2023-07-28|15/06/2023||30.8||369230000000|2149|1
2023-07-02 22:10:09|04406|953004|9832|119.26B|119260000000|1530|179911|9.76|33|2023-07-28|15/06/2023|||||1530|1|2023-05-09|15/03/2023|2.58||58090000000||1527|1
2023-07-02 22:10:14|04407|946226|6845|603.68B|603680000000|4531|338908|25.86|34|2023-08-08|15/06/2023||12.2||59850000000|4531|1|2023-05-12|15/03/2023|82.94|78.36|87330000000|88350000000|3910|1
2023-07-02 22:10:19|04408|946262|7832|2.19T|2190000000000|3321|1870610|3.34|34|2023-08-04|15/06/2023||||214350000000|3321|1|2023-05-10|15/03/2023|9|12.48|246900000000|246900000000|3127|1
2023-07-02 22:10:24|04409|987115|6532|819.49B|819490000000|5368|1068133|49.32|28|2023-10-13|15/08/2023||36.8||22850000000|5368|1|2023-07-14|15/05/2023||39.9||22820000000|5368|1
2023-07-02 22:10:32|04410|991446|2412|232.05B|232050000000|1465|577049|-18.75|29|2023-11-02|15/09/2023||||10850000000|1465|1|2023-07-27|15/06/2023||||11000000000|1465|1
2023-07-02 22:10:37|04411|946340|9783|177.45B|177450000000|1840|412817|-15.83|34|2023-08-04|15/06/2023||||102750000000|1840|1|2023-05-12|15/03/2023|-6.2|-6.2|102960000000|102960000000|1958|1
2023-07-02 22:10:42|04412|44235|5108|4.03T|4030000000000|5892|1803529|24.17|36|2023-08-09|15/06/2023||127.49||1028050000000|5892|1|2023-05-15|15/03/2023|132.24|105.94|1043540000000|972330000000|5538|1
2023-07-02 22:10:48|04413|946206|6448|536.6B|536600000000|2099.5|953352|-12.92|34|2023-08-04|15/06/2023||46.4||197010000000|2099.5|1|2023-05-08|15/03/2023|-15.12|30.7|201800000000|200800000000|2130|1
2023-07-02 22:10:53|04414|949900|2229|340.67B|340670000000|2727|461557|-0.76|34|2023-08-03|15/06/2023||9.32||70100000000|2727|1|2023-05-09|15/03/2023|24.11|24.11|70820000000|70810000000|3010|1
2023-07-02 22:10:57|04415|44187|7751|3.79T|3790000000000|3790|4749054|22.1|29|2023-10-25|15/09/2023||61.83||1046830000000|3790|1|2023-07-26|15/06/2023||66.78||1038850000000|3790|1
2023-07-02 22:11:03|04416|946272|8060|463.59B|463590000000|3575|131643|28.32|35|2023-10-27|15/09/2023||55.2||151100000000|3575|1|2023-07-25|15/06/2023||70||151900000000|3575|1
2023-07-02 22:11:09|04417|946338|9697|1.19T|1190000000000|5695|1103656|72.31|35|2023-11-01|15/09/2023||43.25||29920000000|5695|1|2023-07-26|15/06/2023||59.98||36660000000|5695|1
2023-07-02 22:11:14|04418|44306|6952|280.82B|280820000000|1181|1324132|-4.91|28|2023-08-02|15/06/2023||11.4||61170000000|1181|1|2023-05-11|15/03/2023|3.5|3.5|62640000000|62630000000|1329|1
2023-07-02 22:11:19|04419|44218|9022|3.55T|3550000000000|18060|765390|17.27|40|2023-10-30|15/09/2023||156.5||392330000000|18060|1|2023-07-28|15/06/2023||147.81||370090000000|18060|1
2023-07-02 22:11:25|04420|952820|8439|633.55B|633550000000|5176|124838|16.05|33|2023-08-04|15/06/2023|||||5176|1|2023-05-12|15/03/2023|122.5|122.5|366500000000|366500000000|4640|1
2023-07-02 22:11:29|04421|44307|8331|633.21B|633210000000|873.9|2683100|19.71|40|2023-08-04|15/06/2023||23.07|||873.90002441406|1|2023-05-15|15/03/2023|16.23|14.29|70830000000||885|1
2023-07-02 22:11:34|04422|44283|9502|1.33T|1330000000000|1757|2185517|28.62|29|2023-10-27|15/09/2023||64.8||976100000000|1757|1|2023-07-27|15/06/2023||107.2||846500000000|1757|1
2023-07-02 22:11:39|04423|44175|4519|6.72T|6720000000000|4086|2582986|17.55|30|2023-10-24|15/09/2023||45.18||252930000000|4086|1|2023-07-27|15/06/2023||45.52||238190000000|4086|1
2023-07-02 22:11:44|04424|946330|9504|351.28B|351280000000|975.1|2384211|12.34|29|2023-11-02|15/09/2023||100.7||509750000000|975.09997558594|1|2023-08-03|15/06/2023||57.6||446050000000|975.09997558594|1
2023-07-02 22:11:49|04425|946097|2579|273.31B|273310000000|1524|613970|-6.45|34|2023-08-09|15/06/2023||-13.81||216580000000|1524|1|2023-05-12|15/03/2023|-36.02|-41.46|182060000000|179170000000|1483|1
2023-07-02 22:11:55|04426|952591|7616|176.56B|176560000000|2038|249027|11|33|2023-08-09|15/06/2023|||||2038|1|2023-05-12|15/03/2023|-51.6||58510000000||2110|1
2023-07-02 22:12:00|04427|44124|1721|343.03B|343030000000|2844.5|510665|11.55|39|2023-08-04|15/06/2023||||105000000000|2844.5|1|2023-05-11|15/03/2023|63.54||205370000000|205370000000|2646|1
2023-07-02 22:12:05|04428|976159|7186|660.56B|660560000000|562.6|4934286|21.51|30|2023-08-02|15/06/2023|||||562.59997558594|1|2023-05-12|15/03/2023|8.79||87210000000||523|1
2023-07-02 22:12:10|04429|962543|5021|343.34B|343340000000|3930|399838|4.11|29|2023-08-10|15/06/2023||169.8||510300000000|3930|1|2023-05-11|15/03/2023|66.12|50.7|695800000000|695800000000|4350|1
2023-07-02 22:12:16|04430|949906|3349|576.96B|576960000000|14570|229951|14.1|34|2023-10-13|15/08/2023||||223500000000|14570|1|2023-07-10|15/05/2023||172.15||218770000000|14570|1
2023-07-02 22:12:21|04431|44262|8253|344.62B|344620000000|2204.5|807133|40.59|40|2023-08-11|15/06/2023||||80510000000|2204.5|1|2023-05-15|15/03/2023|25.67|25.67|80500000000|86800000000|1908|1
2023-07-02 22:12:26|04432|952146|4751|530.37B|530370000000|1048|3858951|-20.85|34|2023-10-26|15/09/2023||14.71||189050000000|1048|1|2023-07-26|15/06/2023||12.6||180720000000|1048|1
2023-07-02 22:12:30|04433|44207|7912|1.07T|1070000000000|4078|914656|41.89|39|2023-08-09|15/06/2023||||344600000000|4078|1|2023-05-12|15/03/2023|80.26||349600000000|347700000000|3925|1
2023-07-02 22:12:35|04434|44138|8750|2.69T|2690000000000|2738|4517190|10.58|40|2023-08-09|15/06/2023|||||2738|1|2023-05-15|15/03/2023|47.09|76.25|1675200000000|2086000000000|2515|1
2023-07-02 22:12:41|04435|946137|4202|367.33B|367330000000|1286|1113057|55.13|34|2023-08-03|15/06/2023||||134330000000|1286|1|2023-05-11|15/03/2023|37.53|30.51|133510000000|133510000000|1094|1
2023-07-02 22:12:47|04436|946177|5471|254.77B|254770000000|5977|138498|72.5|34|2023-07-28|15/06/2023||||140250000000|5977|1|2023-04-28|15/03/2023|193.59||143800000000|143800000000|5180|1
2023-07-02 22:12:53|04437|946202|6383|1.11T|1110000000000|2942.5|1686702|14.64|34|2023-08-10|15/06/2023||32.4||143460000000|2942.5|1|2023-05-12|15/03/2023|33.01|34.51|166230000000|165150000000|2583|1
2023-07-02 22:12:59|04438|44190|4568|8.72T|8720000000000|4550|4391721|34.77|40|2023-11-02|15/09/2023||15.47||356830000000|4550|1|2023-08-03|15/06/2023||17.16||330460000000|4550|1
2023-07-02 22:13:03|04439|976160|7458|275.26B|275260000000|2532|192911|31.7|30|2023-08-07|15/06/2023||||27427000000|2532|1|2023-05-15|15/03/2023|-6.25|27.44|33650000000|30570000000|2508|1
2023-07-02 22:13:08|04440|44181|6367|8.57T|8570000000000|29265|915613|35.11|39|2023-08-08|15/06/2023||273.1||1047450000000|29265|1|2023-05-09|15/03/2023|201.62|170.59|995910000000|995910000000|25675|1
2023-07-02 22:13:13|04441|44182|7735|767.35B|767350000000|16240|908144|84.34|40|2023-10-31|15/09/2023||291.03||118420000000|16240|1|2023-08-01|15/06/2023||279.29||111090000000|16240|1
2023-07-02 22:13:19|04442|952021|3880|187.83B|187830000000|1130.5|431902|-20.44|33|2023-08-11|15/06/2023||||164300000000|1130.5|1|2023-05-12|15/03/2023|-64.18||165360000000|180200000000|1141|1
2023-07-02 22:13:24|04443|946085|1878|995.83B|995830000000|14585|252567|25.73|35|2023-10-30|15/09/2023||288.74||421300000000|14585|1|2023-07-28|15/06/2023||270.5||408600000000|14585|1
2023-07-02 22:13:29|04444|44149|1925|2.5T|2500000000000|3792|1799649|20.88|40|2023-08-07|15/06/2023||61.34||1032330000000|3792|1|2023-05-12|15/03/2023|216|107.79|1486520000000|1351260000000|3464|1
2023-07-02 22:13:34|04445|44332|8601|1.08T|1080000000000|740.3|5079008|23.84|39|2023-07-31|15/06/2023||||108839000000|740.29998779297|1|2023-04-27|15/03/2023|11.8|10.7|125740000000|123050000000|623|1
2023-07-02 22:13:40|04446|946114|3107|259.41B|259410000000|2775.5|249025|58.51|34|2023-08-04|15/06/2023||||210000000000|2775.5|1|2023-05-15|15/03/2023|71.27||266310000000|266310000000|2651|1
2023-07-02 22:13:45|04447|102045|2432|208.2B|208200000000|1870|453208|-0.95|28|2023-08-10|15/06/2023||36.06||38120000000|1870|1|2023-05-10|15/03/2023|13.19|-9.8|33520000000|33510000000|1932|1
2023-07-02 22:13:50|04448|44110|4061|233.9B|233900000000|2712.5|548560|-15.63|40|2023-08-10|15/06/2023||||95500000000|2712.5|1|2023-05-11|15/03/2023|45.56|26.19|98810000000|98830000000|2715|1
2023-07-02 22:13:55|04449|44301|6902|7.22T|7220000000000|9645|1599711|38.08|40|2023-11-02|15/09/2023||146.45||1727140000000|9645|1|2023-07-28|15/06/2023||153.19||1670580000000|9645|1
2023-07-02 22:14:00|04450|44145|4324|1.25T|1250000000000|4713|781513|14.95|38|2023-08-09|15/06/2023||59.45||310480000000|4713|1|2023-05-15|15/03/2023|44.94|108.22|305250000000|305500000000|4900|1
2023-07-02 22:14:04|04451|946157|4631|247.16B|247160000000|2611|329486|8.88|30|2023-08-10|15/06/2023||||289200000000|2611|1|2023-05-15|15/03/2023|20.04||255240000000|272550000000|2526|1
2023-07-02 22:14:10|04452|946194|6146|2.45T|2450000000000|22610|1020678|121.67|35|2023-10-19|15/09/2023||181.19||69390000000|22610|1|2023-07-20|15/06/2023||153.02||61540000000|22610|1
2023-07-02 22:14:16|04453|946193|6141|312.2B|312200000000|2488|874862|50.7|32|2023-08-09|15/06/2023||||125570000000|2488|1|2023-05-10|15/03/2023|46.7||123230000000|119800000000|2220|1
2023-07-02 22:14:21|04454|44111|5714|270.58B|270580000000|4546|256008|1.02|40|2023-08-09|15/06/2023||209.92||170300000000|4546|1|2023-05-12|15/03/2023|-37.58|41.15|187130000000|187120000000|4395|1
2023-07-02 22:14:26|04455|952120|4665|155.15B|155150000000|3218|87279|13.03|33|2023-08-02|15/06/2023||||42800000000|3218|1|2023-05-15|15/03/2023|-8.16|2|42310000000|42310000000|3405|1
2023-07-02 22:14:31|04456|44208|9020|3.01T|3010000000000|7987|1375213|17.35|40|2023-10-30|15/09/2023||55.77||664740000000|7987|1|2023-07-28|15/06/2023||106.25||640080000000|7987|1
2023-07-02 22:14:36|04457|44171|6361|633.57B|633570000000|6863|438765|38.51|28|2023-08-14|15/06/2023||||179400000000|6863|1|2023-05-15|15/03/2023|87.95||184070000000|185830000000|6130|1
2023-07-02 22:14:41|04458|44180|4523|2.79T|2790000000000|9724|1731032|70.87|40|2023-11-01|15/09/2023||2.9||168900000000|9724|1|2023-08-02|15/06/2023||22.61||183450000000|9724|1
2023-07-02 22:14:46|04459|946335|9513|387.48B|387480000000|2119|946619|-4.72|35|2023-11-02|15/09/2023||121.9||334800000000|2119|1|2023-08-02|15/06/2023||117.7||280200000000|2119|1
2023-07-02 22:14:51|04460|44225|5020|1.49T|1490000000000|494.4|15964643|-3.61|39|2023-08-09|15/06/2023||12.2||2999470000000|494.39999389648|1|2023-05-11|15/03/2023|19.8|19.8|3681400000000|3681400000000|480.39999389648|1
2023-07-02 22:14:57|04461|951790|2206|239.61B|239610000000|3768|264175|-3.75|33|2023-11-02|15/06/2023||55.51||78910000000|3768|1|2023-05-09|15/03/2023|66.52|35.46|71080000000|68480000000|3525|1
2023-07-02 22:15:02|04462|952167|4921|290.21B|290210000000|2400|556619|-2.83|33|2023-08-02|15/06/2023||||26180000000|2400|1|2023-05-09|15/03/2023|11.27|5.06|24640000000|24640000000|2278|1
2023-07-02 22:15:12|04463|44311|6954|4.76T|4760000000000|5032|3568137|19.5|29|2023-10-30|15/09/2023||40.81||208730000000|5032|1|2023-07-26|15/06/2023||40.59||212710000000|5032|1
2023-07-02 22:15:18|04464|44328|9983|11.26T|11260000000000|36720|1432633|61.43|40|2023-10-12|15/08/2023||57.28||589780000000|36720|1|2023-07-13|15/05/2023||223.32||626800000000|36720|1
2023-07-02 22:15:25|04465|998064|3563|324.03B|324030000000|2801|1339097|0.61|27|2023-08-09|15/06/2023||||77300000000|2801|1|2023-05-09|15/03/2023|25.53||75290000000|76850000000|3325|1
2023-07-02 22:15:31|04466|952653|7947|239.53B|239530000000|2926.5|172659|5.96|34|2023-11-02|15/09/2023||||56570000000|2926.5|1|2023-08-03|15/06/2023||||53300000000|2926.5|1
2023-07-02 22:15:36|04467|44221|6504|898.43B|898430000000|6290|845190|18.46|40|2023-10-26|15/09/2023||77||248290000000|6290|1|2023-07-27|15/06/2023||52.26||215060000000|6290|1
2023-07-02 22:15:40|04468|952306|6134|245.18B|245180000000|2541.5|301530|28.16|33|2023-08-10|15/06/2023||||33600000000|2541.5|1|2023-05-11|15/03/2023|56.65|56.65|37870000000|37880000000|2357|1
2023-07-02 22:15:46|04469|946161|4676|333.83B|333830000000|1507.5|725470|29.51|34|2023-08-03|15/06/2023||||115850000000|1507.5|1|2023-05-11|15/03/2023|117.47||150080000000|148440000000|1321|1
2023-07-02 22:15:52|04470|946100|2607|171.03B|171030000000|1989.5|180833|-8.65|34|2023-08-08|15/06/2023||||130200000000|1989.5|1|2023-05-10|15/03/2023|12.38|34.17|140700000000|134850000000|2127|1
2023-07-02 22:15:56|04471|44205|4901|3.43T|3430000000000|8541|1553927|15.81|40|2023-11-01|15/09/2023||145.6||716200000000|8541|1|2023-08-09|15/06/2023||107.35||645280000000|8541|1
2023-07-02 22:16:02|04472|952365|6406|286.24B|286240000000|3671|165917|20.56|33|2023-08-10|15/06/2023||||42900000000|3671|1|2023-05-12|15/03/2023|42.88||56830000000|56830000000|3625|1
2023-07-02 22:16:09|04473|44246|6702|3.5T|3500000000000|18595|652444|10.09|40|2023-10-26|15/09/2023||208.44||900920000000|18595|1|2023-07-27|15/06/2023||112.28||818520000000|18595|1
2023-07-02 22:16:14|04474|946221|6755|328.57B|328570000000|3138|386860|17.97|35|2023-10-27|15/09/2023||15.6||91000000000|3138|1|2023-07-25|15/06/2023||29.7||86000000000|3138|1
2023-07-02 22:16:19|04475|44317|8354|558.05B|558050000000|2973|854471|23.51|40|2023-08-04|15/06/2023||64.91|||2973|1|2023-05-12|15/03/2023|-7.98|36.47|83140000000||2561|1
2023-07-02 22:16:24|04476|44121|5801|178.59B|178590000000|2537|399848|13.97|40|2023-08-03|15/06/2023||-6.15||252120000000|2537|1|2023-05-11|15/03/2023|77.82|77.82|280410000000|280400000000|2542|1
2023-07-02 22:16:30|04477|952380|6457|161.66B|161660000000|2883.5|277941|39.3|33|2023-08-09|15/06/2023||||70350000000|2883.5|1|2023-05-11|15/03/2023|-87.18||77400000000|77400000000|2801|1
2023-07-02 22:16:35|04478|946328|9449|293.49B|293490000000|2750|275408|19.51|34|2023-08-08|15/06/2023||||63100000000|2750|1|2023-05-11|15/03/2023|36.83||65590000000|60790000000|2683|1
2023-07-02 22:16:41|04479|952010|3769|849.44B|849440000000|11200|266384|20.04|33|2023-08-08|15/06/2023||48.42||15750000000|11200|1|2023-05-11|15/03/2023|48.54|46.48|15640000000|15200000000|10690|1
2023-07-02 22:16:47|04480|952717|8111|549.52B|549520000000|12200|166949|59.48|33|2023-08-04|15/06/2023||||23700000000|12200|1|2023-05-12|15/03/2023|104.56||28310000000|28300000000|12060|1
2023-07-02 22:16:52|04481|44236|6674|225.99B|225990000000|2809|444416|31.75|39|2023-08-08|15/06/2023||37.28||119100000000|2809|1|2023-05-11|15/03/2023|75.52|80.8|142860000000|144300000000|2496|1
2023-07-02 22:16:57|04482|976126|3765|169.21B|169210000000|2825|288468|17.95|30|2023-08-11|15/06/2023||||28270000000|2825|1|2023-05-11|15/03/2023|83.78||30720000000|27170000000|2704|1
2023-07-02 22:17:03|04483|946287|8359|308.51B|308510000000|624.4|1352444|26.91|34|2023-08-03|15/06/2023|||||624.40002441406|1|2023-04-28|15/03/2023|5.54||16700000000||598|1
2023-07-02 22:17:09|04484|949901|2433|554.78B|554780000000|1512|635303|24.04|34|2023-08-08|15/06/2023||||207800000000|1512|1|2023-05-11|15/03/2023|29.29||338110000000|280170000000|1585|1
2023-07-02 22:17:15|04485|946233|6965|1.09T|1090000000000|7026|386881|34.6|34|2023-08-07|15/06/2023||67.9||55040000000|7026|1|2023-05-11|15/03/2023|80.26|71.9|56460000000|60850000000|7390|1
2023-07-02 22:17:20|04486|946315|9042|1.14T|1140000000000|4755|575308|29.04|34|2023-08-02|15/06/2023||||216100000000|4755|1|2023-05-15|15/03/2023|-17.01||251860000000|256800000000|4415|1
2023-07-02 22:17:27|04487|969277|1808|483.16B|483160000000|1773|782792|11.86|28|2023-08-10|15/06/2023||59.6||257500000000|1773|1|2023-05-11|15/03/2023|81.7|73.97|320760000000|320770000000|1675|1
2023-07-02 22:17:32|04488|946327|9435|920.91B|920910000000|20600|73806|50.36|34|2023-08-16|15/06/2023||||158500000000|20600|1|2023-05-16|15/03/2023|553.5|553.5|173470000000|173470000000|18910|1
2023-07-02 22:17:37|04489|44142|7205|350.04B|350040000000|609.8|3120429|-11.11|40|2023-11-01|15/09/2023||12.25||406100000000|609.79998779297|1|2023-07-28|15/06/2023||-5.05||373550000000|609.79998779297|1
2023-07-02 22:17:42|04490|946290|7337|253.08B|253080000000|816|931684|31.19|34|2023-08-03|15/06/2023|||||816|1|2023-05-12|15/03/2023|-5.41||42070000000||682|1
2023-07-02 22:17:48|04491|946224|6806|656.68B|656680000000|19075|110149|7.16|35|2023-11-03|15/09/2023||257.04||46340000000|19075|1|2023-08-04|15/06/2023||192.78||42970000000|19075|1
2023-07-02 22:17:53|04492|946148|4530|293.21B|293210000000|3770|129329|9.43|34|2023-07-13|15/05/2023||19.4||32000000000|3770|1|2023-04-13|15/02/2023|28.35||36450000000||3790|1
2023-07-02 22:17:58|04493|44206|6501|8.33T|8330000000000|8896|2909671|40.38|40|2023-10-27|15/09/2023||147.7||2393000000000|8896|1|2023-07-28|15/06/2023||90.66||2142530000000|8896|1
2023-07-02 22:18:03|04494|44161|6305|856.55B|856550000000|4028|861660|37.1|39|2023-10-25|15/09/2023||||326430000000|4028|1|2023-07-27|15/06/2023||||296700000000|4028|1
2023-07-02 22:18:09|04495|946180|5486|930.75B|930750000000|2177|1406160|7.67|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2023-07-02 22:18:16|04496|946319|9086|744.89B|744890000000|8900|144333|3.85|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
2023-07-02 22:18:22|04497|946334|9509|121.54B|121540000000|592|922978|19.84|35|2023-11-01|15/09/2023||39.1||222400000000|592|1|2023-07-28|15/06/2023||73.8||199050000000|592|1
2023-07-02 22:18:27|04498|946289|8377|221.38B|221380000000|1149.5|340224|39|34|2023-08-08|15/06/2023|||||1149.5|1|2023-05-10|15/03/2023|49.85||48050000000||966|1
2023-07-02 22:18:32|04499|946331|9505|161.84B|161840000000|775.3|962952|48.52|35|2023-11-02|15/09/2023||71.2||230150000000|775.29998779297|1|2023-07-27|15/06/2023||102.2||199250000000|775.29998779297|1
2023-07-02 22:18:37|04500|44157|7267|7.19T|7190000000000|4341|5131668|35.95|36|2023-11-02|15/09/2023||125.76||4706440000000|4341|1|2023-08-01|15/06/2023||137.7||4554350000000|4341|1
2023-07-02 22:18:42|04501|946228|6856|347.63B|347630000000|8231|205735|41.91|34|2023-08-08|15/06/2023||147.8||60510000000|8231|1|2023-05-12|15/03/2023|320.99|227.1|65850000000|64970000000|7610|1
2023-07-02 22:18:48|04502|952386|6465|746.96B|746960000000|5156|275437|28.42|33|2023-08-07|15/06/2023||53.29||90180000000|5156|1|2023-05-10|15/03/2023|60.28|45.72|90570000000|85650000000|4945|1
2023-07-02 22:18:54|04503|946107|2810|312.61B|312610000000|3205|214227|11.87|34|2023-07-31|15/06/2023||||63367000000|3205|1|2023-05-10|15/03/2023|-3.99|-3.99|69240000000|68180000000|3040|1
2023-07-02 22:19:00|04504|946261|7741|6.04T|6040000000000|17075|1263925|47.07|35|2023-10-31|15/09/2023||126.82||185270000000|17075|1|2023-08-01|15/06/2023||119.3||178190000000|17075|1
2023-07-02 22:19:05|04505|946151|4544|156.59B|156590000000|2751.5|225343|-4.86|34|2023-08-08|15/06/2023||||58400000000|2751.5|1|2023-05-12|15/03/2023|-54.7||59950000000|67500000000|2762|1
2023-07-02 22:19:11|04506|946111|3003|936.47B|936470000000|1231|1829413|18.59|35|2023-11-01|15/09/2023||||103330000000|1231|1|2023-08-01|15/06/2023||||142820000000|1231|1
2023-07-02 22:19:17|04507|946131|4062|1.13T|1130000000000|8100|1483224|116.58|35|2023-11-02|15/09/2023||76.84||97710000000|8100|1|2023-08-03|15/06/2023||49.66||90300000000|8100|1
2023-07-02 22:19:21|04508|946169|5019|828.4B|828400000000|2886|1416406|-11.74|34|2023-08-16|15/06/2023||108.8||1791700000000|2886|1|2023-05-09|15/03/2023|13.79|-57.5|2244990000000|1997830000000|2889|1
2023-07-02 22:19:27|04509|44122|7013|588.21B|588210000000|3888|1489089|6.52|40|2023-11-03|15/09/2023||||347470000000|3888|1|2023-08-08|15/06/2023||||291770000000|3888|1
2023-07-02 22:19:32|04510|946117|3291|680.2B|680200000000|2426|532576|17.48|34|2023-08-11|15/06/2023||57.16||335000000000|2426|1|2023-05-15|15/03/2023|32.8|88.5|419870000000|419880000000|2471|1
2023-07-02 22:19:38|04511|976103|2492|74.99B|74990000000|328|1439446|-10.87|30|2023-07-31|15/06/2023||0.5061||3150000000|328|1|2023-04-28|15/03/2023|0.43|0.535|3020000000|3010000000|286|1
2023-07-02 22:19:42|04512|1177847|5076|350.87B|350870000000|1355|755390|45.7|9|2023-08-09|15/06/2023||||150000000000|1355|1|2023-05-11|15/03/2023|48.88||213810000000|213810000000|1192|1
2023-07-02 22:19:48|04513|44119|1605|2.09T|2090000000000|1598|7965067|13.41|39|2023-08-10|15/06/2023||47.5||533200000000|1598|1|2023-05-10|15/03/2023|115.98|80.8|578480000000|529070000000|1469|1
2023-07-02 22:19:56|04514|946125|3774|466.76B|466760000000|2700.5|495208|14.43|34|2023-08-08|15/06/2023||||65440000000|2700.5|1|2023-05-12|15/03/2023|33.12||67370000000|67370000000|2820|1
2023-07-02 22:20:01|04515|44229|3099|558.35B|558350000000|1462|2638365|31.95|40|2023-08-02|15/06/2023||||116870000000|1462|1|2023-05-09|15/03/2023|33.61|18.98|120210000000|120210000000|1475|1
2023-07-02 22:20:06|04516|44132|7202|1.35T|1350000000000|1740|2705735|21|40|2023-08-04|15/06/2023||55.34||760400000000|1740|1|2023-05-12|15/03/2023|15.79|28.68|851600000000|910340000000|1631|1
2023-07-02 22:20:12|04517|946099|2593|409.24B|409240000000|3969|409486|-34.29|34|2023-08-31|15/07/2023||||115300000000|3969|1|2023-06-01|15/04/2023|||103220000000|103050000000|4130|1
2023-07-02 22:20:17|04518|44217|8001|8.28T|8280000000000|5687|4327714|53.99|40|2023-11-03|15/09/2023||139.55||3530170000000|5687|1|2023-08-04|15/06/2023||122.68||3277600000000|5687|1
2023-07-02 22:20:22|04519|946164|4739|840.22B|840220000000|3636|433537|10.35|35|2023-11-02|15/09/2023||35.05||146260000000|3636|1|2023-08-02|15/06/2023||21.2||124830000000|3636|1
2023-07-02 22:20:28|04520|952705|8088|437.42B|437420000000|7604|323273|45.11|33|2023-08-10|15/06/2023|||||7604|1|2023-05-15|15/03/2023|221.75||250470000000|184210000000|6590|1
2023-07-02 22:20:33|04521|946279|8273|244.94B|244940000000|3426|98073|14.2|35|2023-10-10|15/08/2023||||116750000000|3426|1|2023-07-11|15/05/2023||||113250000000|3426|1
2023-07-02 22:20:38|04522|44224|3086|361.51B|361510000000|1378.5|1931403|17.52|40|2023-10-10|15/08/2023||28.62||100670000000|1378.5|1|2023-06-28|15/05/2023|24.39|19.08|93460000000|95130000000|1388|1
2023-07-02 22:20:44|04523|946303|8595|100.23B|100230000000|1843|532383|13.98|34|2023-07-26|15/06/2023|||||1843|1|2023-04-26|15/03/2023|-64.52||4350000000||1879|1
2023-07-02 22:20:49|04524|940785|9201|1.36T|1360000000000|3120|4978389|36.42|36|2023-08-01|15/06/2023||11.67||373280000000|3120|1|2023-05-02|15/03/2023|41.44|28.13|370000000000|370000000000|2647|1
2023-07-02 22:20:54|04525|952973|9706|605.39B|605390000000|6500|314884|21.5|33|2023-08-10|15/06/2023||||43410000000|6500|1|2023-05-11|15/03/2023|-14.11|-17.2|37020000000|34840000000|6660|1
2023-07-02 22:20:59|04526|952851|8697|1.31T|1310000000000|2508|1655078|27.12|34|2023-11-01|15/09/2023||24.79||35590000000|2508|1|2023-08-01|15/06/2023||25.29||35120000000|2508|1
2023-07-02 22:21:04|04527|959212|7182|4.07T|4070000000000|1124|10266198|7.25|31|2023-08-11|15/06/2023||21.67||298220000000|1124|1|2023-05-15|15/03/2023|22.68|22.83|328600000000|315730000000|1061|1
2023-07-02 22:21:08|04528|959213|6178|3.59T|3590000000000|1036.5|10488103|6.75|31|2023-08-11|15/06/2023||||2741164000000|1036.5|1|2023-05-15|15/03/2023|9.39|9.39|1681920000000|1681920000000|1118|1
2023-07-02 22:21:14|04529|959214|7181|793.38B|793380000000|2166.5|944270|-0.3|31|2023-08-11|15/06/2023||54.85||1703030000000|2166.5|1|2023-05-15|15/03/2023|56|59.95|1581020000000|1580530000000|2232|1
2023-07-02 22:21:19|04530|44305|5631|226.34B|226340000000|3076|502910|4.98|39|2023-08-07|15/06/2023||||61250000000|3076|1|2023-05-12|15/03/2023|117.58||76530000000|76530000000|2471|1
2023-07-02 22:21:24|04531|44219|2914|5.6T|5600000000000|3153|7293944|37.66|39|2023-10-31|15/09/2023||77.42||718110000000|3153|1|2023-07-31|15/06/2023||75.23||684710000000|3153|1
2023-07-02 22:21:29|04532|952101|4552|158.34B|158340000000|1269|548381|-44.51|34|2023-10-26|15/09/2023||-1.24||7410000000|1269|1|2023-07-27|15/06/2023||-1.24||7410000000|1269|1
2023-07-02 22:21:34|04533|952482|6951|260.11B|260110000000|5094|503659|-0.12|33|2023-08-11|15/06/2023||32.05||30330000000|5094|1|2023-05-12|15/03/2023|89.28|89.16|54990000000|54990000000|4105|1
2023-07-02 22:21:39|04534|44290|5411|1.19T|1190000000000|2050|5770111|44.06|39|2023-08-02|15/06/2023||85.18||1304010000000|2050|1|2023-05-08|15/03/2023|21.36|21.36|1360200000000|1360100000000|1610|1
2023-07-02 22:21:44|04535|44159|1963|448.7B|448700000000|1865|1326960|7.43|40|2023-08-10|15/06/2023||||170500000000|1865|1|2023-05-11|15/03/2023|21.2|21.2|190270000000|190290000000|1675|1
2023-07-02 22:21:50|04536|946136|4185|853.18B|853180000000|4110|1208425|18.79|34|2023-07-31|15/06/2023||32.08||96480000000|4110|1|2023-04-27|15/03/2023|30.13|30.13|95900000000|95910000000|3010|1
2023-07-02 22:21:55|04537|44196|6473|447.58B|447580000000|1305|1237243|29.59|40|2023-11-02|15/09/2023||||459950000000|1305|1|2023-08-03|15/06/2023||||418880000000|1305|1
2023-07-02 22:22:00|04538|952128|4686|257.41B|257410000000|4008|140500|5.2|33|2023-08-08|15/06/2023|||||4008|1|2023-05-12|15/03/2023|46.07||10810000000||4065|1
2023-07-02 22:22:06|04539|946280|8282|227.41B|227410000000|1255.5|811429|-4.67|34|2023-08-08|15/06/2023||||182600000000|1255.5|1|2023-05-10|15/03/2023|17.82|32.13|180920000000|187600000000|1202|1
2023-07-02 22:22:12|04540|946329|9468|480.44B|480440000000|3440|471863|19.36|34|2023-11-02|15/09/2023||||62710000000|3440|1|2023-08-10|15/06/2023||||59040000000|3440|1
2023-07-02 22:22:17|04541|946108|2811|270.88B|270880000000|3147|220949|-4.92|34|2023-08-01|15/06/2023|||||3147|1|2023-04-28|15/03/2023|23.63||48010000000||3210|1
2023-07-02 22:22:21|04542|44144|1812|1.05T|1050000000000|2170|2196489|40.82|28|2023-08-08|15/06/2023||39.65||511830000000|2170|1|2023-05-15|15/03/2023|61.1|46.96|638460000000|543570000000|1836|1
2023-07-02 22:22:27|04543|946095|2371|414.88B|414880000000|2063|1019652|-6.01|35|2023-11-02|15/09/2023||||16220000000|2063|1|2023-08-02|15/06/2023||||15790000000|2063|1
2023-07-02 22:22:32|04544|946146|4521|134.98B|134980000000|3602|89167|-5.46|34|2023-08-02|15/06/2023|||||3602|1|2023-05-10|15/03/2023|-98.97||17410000000||3820|1
2023-07-02 22:22:37|04545|946323|9364|358.88B|358880000000|3260|332352|25.43|34|2023-08-11|15/06/2023|||||3260|1|2023-05-12|15/03/2023|52.61||65670000000|65670000000|3015|1
2023-07-02 22:22:43|04546|946134|4118|262.02B|262020000000|4021|181321|21.66|34|2023-08-09|15/06/2023||||189370000000|4021|1|2023-05-12|15/03/2023|62.66||188700000000|187800000000|3690|1
2023-07-02 22:22:49|04547|44288|9503|1.61T|1610000000000|1805.5|3110143|35.14|40|2023-10-30|15/09/2023||108.9||1148350000000|1805.5|1|2023-07-28|15/06/2023||63||948750000000|1805.5|1
2023-07-02 22:22:54|04548|946156|4613|481.19B|481190000000|2114.5|997011|18.73|34|2023-08-08|15/06/2023||||123550000000|2114.5|1|2023-05-11|15/03/2023|36.48|29.32|126080000000|126100000000|2043|1
2023-07-02 22:22:59|04549|44150|4452|2.42T|2420000000000|5214|2033903|-3.59|40|2023-11-01|15/09/2023||39.58||392400000000|5214|1|2023-08-02|15/06/2023||52.08||394040000000|5214|1
2023-07-02 22:23:05|04550|44117|7012|615.33B|615330000000|3674|2158206|44.7|39|2023-08-01|15/06/2023||||390500000000|3674|1|2023-05-10|15/03/2023|17.3|17.3|529280000000|529290000000|2984|1
2023-07-02 22:23:10|04551|44243|9107|870.16B|870160000000|3519|8252392|32.63|39|2023-08-02|15/06/2023||||208100000000|3519|1|2023-05-08|15/03/2023|226.48|52.8|213810000000|211940000000|3125|1
2023-07-02 22:23:15|04552|44268|9433|9.6T|9600000000000|4450|4279998|3.18|40|2023-11-03|15/09/2023||70.24||1421560000000|4450|1|2023-08-03|15/06/2023||89.19||1379040000000|4450|1
2023-07-02 22:23:20|04553|952896|9045|406.52B|406520000000|3792|408043|14.05|33|2023-08-08|15/06/2023|||||3792|1|2023-05-11|15/03/2023|12.31||78750000000|72980000000|3795|1
2023-07-02 22:23:27|04554|946313|9006|350.16B|350160000000|1272|707786|-13.76|34|2023-08-04|15/06/2023||||57600000000|1272|1|2023-05-10|15/03/2023|0.51|9.17|66810000000|73800000000|1342|1
2023-07-02 22:23:32|04555|44198|9008|552.31B|552310000000|4523|308324|-6.74|39|2023-08-02|15/06/2023||||74900000000|4523|1|2023-05-12|15/03/2023|-33.76|-33.76|95250000000|93030000000|5160|1
2023-07-02 22:23:38|04556|44203|9009|997.53B|997530000000|5956|656581|63.4|39|2023-08-02|15/06/2023||||58100000000|5956|1|2023-04-28|15/03/2023|23.18|23.18|66620000000|66700000000|4695|1
2023-07-02 22:23:43|04557|946106|2809|327.49B|327490000000|2356|461737|2.97|35|2023-10-02|15/08/2023||29.86||111600000000|2356|1|2023-07-05|15/05/2023||11.74||108840000000|2356|1
2023-07-02 22:23:49|04558|943426|6861|16.46T|16460000000000|67850|615516|48.76|34|2023-11-02|15/09/2023||397.92||247500000000|67850|1|2023-07-27|15/06/2023||357.09||230720000000|67850|1
2023-07-02 22:23:54|04559|44204|2801|1.57T|1570000000000|8192|671967|12.07|39|2023-08-03|15/06/2023||57.71||160900000000|8192|1|2023-04-27|15/03/2023|27.59|27.59|152500000000|150190000000|7110|1
2023-07-02 22:24:00|04560|946089|1944|397.39B|397390000000|1945.5|314941|24.23|34|2023-07-27|15/06/2023||||124000000000|1945.5|1|2023-04-26|15/03/2023|86.31|64.9|206430000000|200660000000|1718|1
2023-07-02 22:24:05|04561|946314|9041|947.88B|947880000000|4984|520471|18.1|34|2023-08-11|15/06/2023|||||4984|1|2023-06-02|15/03/2023|||443340000000|413100000000|4615|1
2023-07-02 22:24:10|04562|44189|2503|1.7T|1700000000000|2101.5|3078048|-1.96|39|2023-08-08|15/06/2023||28.47||518400000000|2101.5|1|2023-05-11|15/03/2023|6.9|16.3|450330000000|445080000000|2115.5|1
2023-07-02 22:24:15|04563|952180|4967|595.4B|595400000000|7821|241876|-6.78|34|2023-10-31|15/09/2023||86.3||44650000000|7821|1|2023-08-02|15/06/2023||53.23||40340000000|7821|1
2023-07-02 22:24:22|04564|951896|3038|817.82B|817820000000|3726|822803|11.89|34|2023-09-14|15/07/2023||24.31||110980000000|3726|1|2023-06-13|15/04/2023|35.39|24.38|114030000000|111040000000|3965|1
2023-07-02 22:24:26|04565|44285|5406|521.48B|521480000000|1320.5|7506968|116.83|39|2023-08-08|15/06/2023||||651900000000|1320.5|1|2023-05-11|15/03/2023|63.45||687900000000|687900000000|1034|1
2023-07-02 22:24:31|04566|951986|3635|783.92B|783920000000|2485.5|719451|13.23|34|2023-10-26|15/09/2023||||20680000000|2485.5|1|2023-07-25|15/06/2023||||21170000000|2485.5|1
2023-07-02 22:24:37|04567|946249|7276|827.66B|827660000000|2592.5|982086|22.58|35|2023-10-26|15/09/2023||31.3||234950000000|2592.5|1|2023-07-27|15/06/2023||26.9||224230000000|2592.5|1
2023-07-02 22:24:44|04568|952668|7984|228.2B|228200000000|1975.5|218214|14.92|33|2023-07-31|15/06/2023|||||1975.5|1|2023-04-28|15/03/2023|66.43||92560000000|92560000000|1900|1
2023-07-02 22:24:49|04569|44151|6301|3.67T|3670000000000|3881|3655710|30.76|40|2023-10-30|15/09/2023||78.87||854300000000|3881|1|2023-07-28|15/06/2023||78.87||831060000000|3881|1
2023-07-02 22:24:54|04570|44323|9766|1.02T|1020000000000|7521|607878|-0.91|40|2023-11-01|15/09/2023||94.34||82450000000|7521|1|2023-08-03|15/06/2023||87.23||76430000000|7521|1
2023-07-02 22:24:59|04571|44210|4902|246.12B|246120000000|498.3|4485563|11.98|40|2023-10-31|15/09/2023||1.97||276730000000|498.29998779297|1|2023-08-02|15/06/2023||-1.83||260290000000|498.29998779297|1
2023-07-02 22:25:05|04572|952168|4922|786.77B|786770000000|13790|270284|14.34|33|2023-08-09|15/06/2023||78.94||76200000000|13790|1|2023-05-11|15/03/2023|68.32|38.43|68160000000|66800000000|15400|1
2023-07-02 22:25:10|04573|44166|6326|2.48T|2480000000000|2099|3974497|5.96|38|2023-08-02|15/06/2023||37.92||710550000000|2099|1|2023-05-12|15/03/2023|58.11|50.43|781560000000|729700000000|2097.5|1
2023-07-02 22:25:15|04574|44269|3405|468.07B|468070000000|1398.5|1593592|28.54|37|2023-08-10|15/06/2023||28.68||197550000000|1398.5|1|2023-05-12|15/03/2023|24.36|24.36|184970000000|190020000000|1239|1
2023-07-02 22:25:21|04575|946200|6370|617.53B|617530000000|5494|412854|13.4|34|2023-08-11|15/06/2023||||88450000000|5494|1|2023-05-11|15/03/2023|46.56|46.56|92900000000|92900000000|5590|1
2023-07-02 22:25:26|04576|993287|3549|255.38B|255380000000|8099|169789|41.1|28|2023-10-03|15/08/2023||||104140000000|8099|1|2023-06-30|15/05/2023|32.22|91.33|96600000000|96380000000|8252|1
2023-07-02 22:25:31|04577|44316|6971|2.75T|2750000000000|7791|1260044|10.95|40|2023-10-30|15/09/2023||128.17||498160000000|7791|1|2023-07-31|15/06/2023||73||470060000000|7791|1
2023-07-02 22:25:37|04578|946090|1951|305.29B|305290000000|2889|378146|36.73|34|2023-08-11|15/06/2023||||117600000000|2889|1|2023-05-12|15/03/2023|106.65||210280000000|210280000000|2563|1
2023-07-02 22:25:41|04579|44120|4151|1.43T|1430000000000|2664|1207363|-12.22|39|2023-08-03|15/06/2023||34.54||104960000000|2664|1|2023-05-10|15/03/2023|23.74|28.24|93540000000|100720000000|3045|1
2023-07-02 22:25:47|04580|949896|1959|273.46B|273460000000|3860|145979|41.81|34|2023-08-02|15/06/2023||||78000000000|3860|1|2023-04-28|15/03/2023|162.62|275.75|144530000000|144730000000|3460|1
2023-07-02 22:25:53|04581|102043|9508|435.18B|435180000000|920.5|2223037|7.28|38|2023-11-01|15/09/2023||73.4||571650000000|920.5|1|2023-08-02|15/06/2023||44.4||468750000000|920.5|1
2023-07-02 22:25:58|04582|976158|7180|262.42B|262420000000|606.6|1266865|57.97|29|2023-08-09|15/06/2023|||||606.59997558594|1|2023-05-11|15/03/2023|3.47||52170000000||498|1
2023-07-02 22:26:04|04583|992794|9142|486.6B|486600000000|3097|672963|10.96|28|2023-08-07|15/06/2023||||97130000000|3097|1|2023-05-11|15/03/2023|61.3|42.1|121960000000|121970000000|3090|1
2023-07-02 22:26:10|04584|952471|6920|1.95T|1950000000000|21575|10277668|38.97|34|2023-10-31|15/09/2023||138.8||51820000000|21575|1|2023-08-07|15/06/2023||129.34||58560000000|21575|1
2023-07-02 22:26:16|04585|946101|2651|639.2B|639200000000|6387|302546|44.18|35|2023-10-12|15/08/2023||79.28||261520000000|6387|1|2023-07-11|15/05/2023||80.01||251300000000|6387|1
2023-07-02 22:26:21|04586|946264|7966|155.24B|155240000000|2271|124873|-1.35|34|2023-08-11|15/06/2023||||68650000000|2271|1|2023-05-08|15/03/2023|6.39||68050000000|68050000000|2289|1
2023-07-02 22:26:27|04587|946166|4912|381.62B|381620000000|1342.5|1186427|-10.44|34|2023-08-08|15/06/2023||6.38||103860000000|1342.5|1|2023-05-09|15/03/2023|5.55|7.31|90850000000|91780000000|1470|1
2023-07-02 22:26:32|04588|946184|5938|523.78B|523780000000|1824|1560379|-28.08|35|2023-11-02|15/09/2023||-13.66||434750000000|1824|1|2023-08-09|15/06/2023||-3.4||361600000000|1824|1
2023-07-02 22:26:37|04589|946096|2413|2.11T|2110000000000|3109|2235694|-17.88|35|2023-10-26|15/09/2023||16.72||58860000000|3109|1|2023-07-26|15/06/2023||17.73||57780000000|3109|1
2023-07-02 22:26:43|04590|946212|6592|259.08B|259080000000|4008|201629|14.84|34|2023-08-11|15/06/2023||41.24||41800000000|4008|1|2023-04-27|15/03/2023|53.35|39.23|38820000000|41030000000|4035|1
2023-07-02 22:26:48|04591|946210|6586|1.09T|1090000000000|4036|942041|23.43|35|2023-11-01|15/09/2023||17.35||171770000000|4036|1|2023-08-02|15/06/2023||12.56||173390000000|4036|1
2023-07-02 22:26:52|04592|952608|7730|167.2B|167200000000|1697.5|314541|29.09|34|2023-10-10|15/08/2023||||5600000000|1697.5|1|2023-07-14|15/05/2023||||5960000000|1697.5|1
2023-07-02 22:26:57|04593|44222|8002|4.12T|4120000000000|2440|10936168|104.7|41|2023-11-03|15/09/2023||71||2844390000000|2440|1|2023-08-04|15/06/2023||58.29||3005460000000|2440|1
2023-07-02 22:27:04|04594|102046|1333|122.14B|122140000000|2421|185462|-4.8|34|2023-08-07|15/06/2023|||||2421|1|2023-05-08|15/03/2023|1.84||239400000000||2596|1
2023-07-02 22:27:09|04595|44257|8252|474.88B|474880000000|2508|989802|5.42|39|2023-08-04|15/06/2023||||53750000000|2508|1|2023-05-09|15/03/2023|15.25|12.78|55710000000|53930000000|2147|1
2023-07-02 22:27:14|04596|946176|5463|262.36B|262360000000|3295|143379|15.82|34|2023-08-10|15/06/2023||||67500000000|3295|1|2023-05-11|15/03/2023|59.74||65500000000|65500000000|3110|1
2023-07-02 22:27:20|04597|949904|3088|1.13T|1130000000000|8077|558381|47.93|34|2023-08-10|15/06/2023||||236200000000|8077|1|2023-05-12|15/03/2023|59.17||236970000000|236980000000|7240|1
2023-07-02 22:27:25|04598|44152|7261|877.85B|877850000000|1393.5|4585305|33.09|40|2023-11-02|15/09/2023||62.38||1033880000000|1393.5|1|2023-08-02|15/06/2023||64.44||947190000000|1393.5|1
2023-07-02 22:27:30|04599|952500|7167|363.61B|363610000000|341.6|3678484|29.39|33|2023-08-04|15/06/2023|||||341.60000610352|1|2023-05-12|15/03/2023|0.34||82190000000||341|1
2023-07-02 22:27:36|04600|946256|7459|503.56B|503560000000|2351|643973|21.56|34|2023-08-03|15/06/2023||||861930000000|2351|1|2023-05-12|15/03/2023|42.38||792590000000|795290000000|2084|1
2023-07-02 22:27:41|04601|951799|2270|131.84B|131840000000|1952|171886|7.85|33|2023-08-10|15/06/2023||||143330000000|1952|1|2023-05-15|15/03/2023|47.7|38.38|144010000000|141500000000|1994|1
2023-07-02 22:27:47|04602|44169|2269|897.11B|897110000000|3218|823092|-3.36|40|2023-08-08|15/06/2023||41.95||254050000000|3218|1|2023-05-11|15/03/2023|52.31|53.45|264070000000|264070000000|3325|1
2023-07-02 22:27:52|04603|952986|9744|194.02B|194020000000|2474|221533|14.22|33|2023-07-27|15/06/2023|||||2474|1|2023-05-11|15/03/2023|47.9||30370000000|30370000000|2251|1
2023-07-02 22:27:57|04604|976163|7780|190.67B|190670000000|2508.5|316544|-19.08|30|2023-08-10|15/06/2023||34.27||27850000000|2508.5|1|2023-05-15|15/03/2023|6.81|15.82|2770000000|27390000000|2925|1
2023-07-02 22:28:02|04605|952166|||||||33|2023-08-10|15/06/2023||56.56||13100000000|4914|1|2023-05-15|15/03/2023|27.13|35.8|10340000000|10310000000|5640|1
2023-07-02 22:28:07|04606|44201|6479|1.1T|1100000000000|2705|1344054|24.14|39|2023-08-04|15/06/2023||17.77||290720000000|2705|1|2023-05-11|15/03/2023|80.79|80.62|339720000000|339720000000|2591|1
2023-07-02 22:28:12|04607|949827|1417|173.1B|173100000000|1810.5|293192|13.87|34|2023-08-09|15/06/2023|||||1810.5|1|2023-05-15|15/03/2023|118.67||163290000000|163280000000|1707|1
2023-07-02 22:28:17|04608|946343|9962|812.61B|812610000000|2869|1020489|-0.66|34|2023-07-28|15/06/2023||||95530000000|2869|1|2023-04-27|15/03/2023|19.8|29|91160000000|91170000000|3205|1
2023-07-02 22:28:22|04609|44130|4188|1.23T|1230000000000|863.2|4639357|18.51|40|2023-11-02|15/09/2023||20.37||1130830000000|863.20001220703|1|2023-08-01|15/06/2023||21.98||1092900000000|863.20001220703|1
2023-07-02 22:28:27|04610|44247|8058|9.8T|9800000000000|6930|7700217|81.41|39|2023-08-03|15/06/2023||149.22||5835370000000|6930|1|2023-05-09|15/03/2023|156.32|162.16|5287410000000|4860320000000|5045|1
2023-07-02 22:28:32|04611|44216|6503|4.28T|4280000000000|2027|5878371|40.03|40|2023-11-02|15/09/2023||29.09||1310010000000|2027|1|2023-08-02|15/06/2023||26.47||1168000000000|2027|1
2023-07-02 22:28:37|04612|44158|8802|2.2T|2200000000000|1710|5034029|-12.76|39|2023-08-04|15/06/2023||29.26||290600000000|1710|1|2023-05-11|15/03/2023|47.78|47.3|471500000000|471500000000|1666|1
2023-07-02 22:28:44|04613|946135|4182|427.67B|427670000000|2090.5|693449|8.15|34|2023-08-04|15/06/2023||||196750000000|2090.5|1|2023-05-12|15/03/2023|22.32|41.25|181900000000|181890000000|1973|1
2023-07-02 22:28:49|04614|44112|7011|2.25T|2250000000000|6711|2962267|38.71|40|2023-11-02|15/09/2023||||1053670000000|6711|1|2023-08-04|15/06/2023||||939250000000|6711|1
2023-07-02 22:28:55|04615|44253|9301|277.34B|277340000000|3549|252910|9.54|39|2023-08-03|15/06/2023|||||3549|1|2023-04-28|15/03/2023|72.11||68610000000|68610000000|3275|1
2023-07-02 22:29:00|04616|44325|5711|337.49B|337490000000|2583.5|742097|34.28|39|2023-08-09|15/06/2023||50.83||374860000000|2583.5|1|2023-05-12|15/03/2023|146.53|42.9|382380000000|382390000000|2230|1
2023-07-02 22:29:05|04617|44147|7211|745.78B|745780000000|501.1|15149886|15.73|39|2023-07-25|15/06/2023||14.22||600730000000|501.10000610352|1|2023-05-09|15/03/2023|25.52|11.81|652820000000|664430000000|511|1
2023-07-02 22:29:10|04618|44287|8306|12.81T|12810000000000|1065|74483064|46.29|36|2023-08-02|15/06/2023||21.16||1043880000000|1065|1|2023-05-15|15/03/2023|63.04|64.61|2487260000000|1081230000000|868.5|1
2023-07-02 22:29:15|04619|946302|8593|1.23T|1230000000000|854.5|6437490|38.27|34|2023-08-10|15/06/2023|||||854.5|1|2023-05-15|15/03/2023|21.05||485800000000||715|1
2023-07-02 22:29:21|04620|44232|8031|7.95T|7950000000000|5411|6118200|91.24|40|2023-10-31|15/09/2023||110.79||3307440000000|5411|1|2023-08-03|15/06/2023||125.82||3420480000000|5411|1
2023-07-02 22:29:26|04621|44125|4183|794.45B|794450000000|4229|826951|47.25|40|2023-11-03|15/09/2023||117.36||454900000000|4229|1|2023-08-03|15/06/2023||96.81||428700000000|4229|1
2023-07-02 22:29:31|04622|44153|8801|2.67T|2670000000000|2860.5|3096744|-1.62|39|2023-08-04|15/06/2023||58.18||565820000000|2860.5|1|2023-05-10|15/03/2023|52.9|53.72|642710000000|642700000000|2672.5|1
2023-07-02 22:29:36|04623|44315|5706|189.07B|189070000000|3309|494213|5.89|39|2023-08-11|15/06/2023||136.59||148020000000|3309|1|2023-05-10|15/03/2023|-152.52|-7.2|153700000000|153690000000|3310|1
2023-07-02 22:29:41|04624|44238|9104|1.25T|1250000000000|3456|7264417|12.94|38|2023-07-31|15/06/2023||||352500000000|3456|1|2023-04-28|15/03/2023|200.97|199.7|354020000000|350090000000|3330|1
2023-07-02 22:29:46|04625|952288|6005|417.69B|417690000000|3740|314437|34.68|33|2023-08-09|15/06/2023||||28330000000|3740|1|2023-05-12|15/03/2023|43.69||52630000000|52630000000|3640|1
2023-07-02 22:29:51|04626|44327|8411|5.57T|5570000000000|2199|9953994|42.56|36|2023-08-03|15/06/2023||64.42||584670000000|2199|1|2023-05-15|15/03/2023|4.84|38.22|534510000000|486760000000|2009.5|1
2023-07-02 22:29:57|04627|949912|4534|120.13B|120130000000|3290|34727|1.23|34|2023-08-04|15/06/2023||||25700000000|3290|1|2023-05-15|15/03/2023|-39.08||21870000000|25110000000|3600|1
2023-07-02 22:30:02|04628|1034504|3994|307.06B|307060000000|5679|659559|69.27|27|2023-10-16|15/08/2023||-35.65||7450000000|5679|1|2023-07-18|15/05/2023||-32.81||7130000000|5679|1
2023-07-02 22:30:08|04629|949903|3064|905.76B|905760000000|1823|1832857|-9.75|35|2023-10-27|15/09/2023||11.27||64790000000|1823|1|2023-07-28|15/06/2023||10.47||63770000000|1823|1
2023-07-02 22:30:14|04630|951788|2201|207.82B|207820000000|4505|221222|4.16|33|2023-08-08|15/06/2023||||51350000000|4505|1|2023-05-11|15/03/2023|25.4||46500000000|46450000000|4060|1
2023-07-02 22:30:19|04631|951797|2264|212.42B|212420000000|4718|219259|-2.72|33|2023-08-08|15/06/2023||1143.7||138670000000|4718|1|2023-05-15|15/03/2023|90.44|90.44|120380000000|119310000000|5180|1
2023-07-02 22:30:25|04632|44128|8725|2.73T|2730000000000|5096|1548990|21.56|40|2023-08-09|15/06/2023||||1404700000000|5096|1|2023-05-19|15/03/2023|136.57|131.37||1157100000000|4699|1
2023-07-02 22:30:30|04633|943427|6981|5.19T|5190000000000|8236|1892827|14.64|36|2023-10-31|15/09/2023||95.82||444000000000|8236|1|2023-07-31|15/06/2023||54.69||377550000000|8236|1
2023-07-02 22:30:35|04634|946196|6268|379.18B|379180000000|3159|623305|-1.44|33|2023-11-01|15/09/2023||44.2||82660000000|3159|1|2023-08-07|15/06/2023||29.2||78600000000|3159|1
2023-07-02 22:30:40|04635|952678|8012|278.42B|278420000000|2389.5|218489|29.79|33|2023-08-04|15/06/2023|||||2389.5|1|2023-05-09|15/03/2023|30.55||217220000000|237320000000|2196|1
2023-07-02 22:30:46|04636|946316|9048|454.37B|454370000000|2312|492005|10.62|34|2023-08-07|15/06/2023||||119000000000|2312|1|2023-05-11|15/03/2023|15.01||144840000000|138600000000|2245|1
2023-07-02 22:30:51|04637|952895|9044|364.6B|364600000000|3220|235211|20.55|33|2023-08-02|15/06/2023|||||3220|1|2023-04-28|15/03/2023|25.95||57490000000|59010000000|3115|1
2023-07-02 22:30:56|04638|44241|6701|1.86T|1860000000000|6965|1320908|33.43|39|2023-10-31|15/09/2023||80.83||809200000000|6965|1|2023-08-02|15/06/2023||-9.42||721230000000|6965|1
2023-07-02 22:31:02|04639|952566|7518|258.82B|258820000000|3149|409425|4.79|34|2023-11-01|15/09/2023||63.13||53330000000|3149|1|2023-07-27|15/06/2023||21.59||39330000000|3149|1
2023-07-02 22:31:07|04640|946124|3659|2.34T|2340000000000|2747|1981184|-1.44|34|2023-08-10|15/06/2023||23.33||95580000000|2747|1|2023-05-11|15/03/2023|61.63|40.13|124090000000|119080000000|3005|1
2023-07-02 22:31:12|04641|44275|5333|524.98B|524980000000|1714|1079825|-4.83|40|2023-11-02|15/09/2023||45.91||137700000000|1714|1|2023-07-28|15/06/2023||34.75||126020000000|1714|1
2023-07-02 22:31:18|04642|946173|5334|586.12B|586120000000|2883|1473137|20.38|35|2023-10-30|15/09/2023||90.38||143670000000|2883|1|2023-07-31|15/06/2023||81.49||139840000000|2883|1
2023-07-02 22:31:22|04643|44174|2282|399.7B|399700000000|3901|371127|-7.89|40|2023-11-01|15/09/2023||||334800000000|3901|1|2023-07-31|15/06/2023||||325100000000|3901|1
2023-07-02 22:31:28|04644|946187|5991|237.5B|237500000000|1048.5|390379|22.49|34|2023-08-09|15/06/2023|||||1048.5|1|2023-05-15|15/03/2023|-9.42||181910000000||1004|1
2023-07-02 22:31:34|04645|44214|2871|393.42B|393420000000|3081|475917|28.7|39|2023-08-01|15/06/2023||||163400000000|3081|1|2023-05-09|15/03/2023|31.8|31.8|161100000000|161100000000|2794|1
2023-07-02 22:31:40|04646|946213|6594|4.51T|4510000000000|7845|2819713|-3.85|35|2023-10-24|15/09/2023||69.33||568350000000|7845|1|2023-07-20|15/06/2023||53.6||538620000000|7845|1
2023-07-02 22:31:45|04647|946266|7988|424.74B|424740000000|4259|264883|36.51|35|2023-11-01|15/09/2023||64.55||83430000000|4259|1|2023-07-31|15/06/2023||67.23||84580000000|4259|1
2023-07-02 22:31:51|04648|946227|6849|323.21B|323210000000|3842|222410|38.55|34|2023-08-02|15/06/2023||||47330000000|3842|1|2023-05-15|15/03/2023|97.7|66.59|62050000000|62030000000|3835|1
2023-07-02 22:31:56|04649|951775|2127|356.12B|356120000000|1098.5|4230105|-22.37|34|2023-11-02|15/09/2023||14.82||11000000000|1098.5|1|2023-08-02|15/06/2023||8.47||9950000000|1098.5|1
2023-07-02 22:32:02|04650|946271|8056|355.07B|355070000000|3533|323448|33.07|34|2023-08-02|15/06/2023||||74100000000|3533|1|2023-04-28|15/03/2023|66|72.93|109920000000|109920000000|3220|1
2023-07-02 22:32:07|04651|952906|9072|184.03B|184030000000|2867.5|126124|34.06|33|2023-08-04|15/06/2023|||||2867.5|1|2023-05-12|15/03/2023|70.26||53250000000|55180000000|2686|1
2023-07-02 22:32:12|04652|44172|7731|643.02B|643020000000|1857.5|2234232|22.85|39|2023-08-03|15/06/2023||27.37||158550000000|1857.5|1|2023-05-11|15/03/2023|16.1|4.8|172010000000|172010000000|1461|1
2023-07-02 22:32:17|04653|946265|7974|7.62T|7620000000000|6542|5636240|14.05|35|2023-11-02|15/09/2023||77||309140000000|6542|1|2023-08-03|15/06/2023||94||380380000000|6542|1
2023-07-02 22:32:22|04654|44250|5214|235.44B|235440000000|2530.5|674414|-1.08|38|2023-07-31|15/06/2023||||78090000000|2530.5|1|2023-04-28|15/03/2023|9.09||67920000000|69160000000|2555|1
2023-07-02 22:32:26|04655|44223|9147|720.57B|720570000000|8104|330138|12.09|39|2023-08-09|15/06/2023||240.4||587390000000|8104|1|2023-05-12|15/03/2023|149.4|183.32|578020000000|586160000000|8290|1
2023-07-02 22:32:32|04656|44140|4272|203.57B|203570000000|1228|265056|12.97|40|2023-07-31|15/06/2023|||||1228|1|2023-05-15|15/03/2023|-1.55||44750000000|48400000000|1248|1
2023-07-02 22:32:37|04657|44310|5703|89.67B|89670000000|1448|372087|-2.82|40|2023-10-30|15/09/2023||||134000000000|1448|1|2023-07-31|15/06/2023||||128000000000|1448|1
2023-07-02 22:32:43|04658|946155|4612|2.78T|2780000000000|1183|4441344|12.67|30|2023-08-09|15/06/2023||12.43||355590000000|1183|1|2023-05-15|15/03/2023|10.79|10.69|330210000000|316620000000|1258|1
2023-07-02 22:32:47|04659|44289|3863|136.8B|136800000000|1184|749159|23.98|39|2023-08-10|15/06/2023||||290850000000|1184|1|2023-05-15|15/03/2023|-213.83|-84.8|303250000000|303250000000|1119|1
2023-07-02 22:32:53|04660|952089|4516|395.63B|395630000000|5874|300679|-23.42|33|2023-08-08|15/06/2023||87.6||36000000000|5874|1|2023-05-11|15/03/2023|26.07|26.07|30850000000|30850000000|6220|1
2023-07-02 22:32:58|04661|946133|4114|211.11B|211110000000|5370|88103|2.29|34|2023-08-03|15/06/2023||||112500000000|5370|1|2023-05-12|15/03/2023|50.18|50.18|101460000000|101460000000|5390|1
2023-07-02 22:33:04|04662|44280|5401|2.77T|2770000000000|3004|10625479|58.15|39|2023-08-03|15/06/2023||107.71||2157380000000|3004|1|2023-05-10|15/03/2023|169.48|169.48|2013900000000|2013950000000|3094|1
2023-07-02 22:33:09|04663|44109|1332|201.09B|201090000000|646.1|1524156|12.17|39|2023-08-04|15/06/2023||||174600000000|646.09997558594|1|2023-05-12|15/03/2023|5.82|5.82|189820000000|180660000000|587|1
2023-07-02 22:33:14|04664|44263|9432|14.53T|14530000000000|170.5|14049560|-95.61|40|2023-08-08|15/06/2023||4.02||3008200000000|170.5|1|2023-05-12|15/03/2023|2.14|53|3563600000000|3563760000000|4189|1
2023-07-02 22:33:19|04665|946325|9404|349.21B|349210000000|1369|712265|12.58|34|2023-07-28|15/06/2023||||102850000000|1369|1|2023-05-11|15/03/2023|26.97||108350000000|107870000000|1253|1
2023-07-02 22:33:24|04666|44233|9101|1.62T|1620000000000|3190|9714271|4.82|39|2023-08-03|15/06/2023||||597500000000|3190|1|2023-05-09|15/03/2023|181.11|151.6|565870000000|569900000000|3153|1
2023-07-02 22:33:30|04667|946274|8086|166.28B|166280000000|1019.5|463857|-4.63|34|2023-08-10|15/06/2023||||145000000000|1019.5|1|2023-05-11|15/03/2023|-14.64||138900000000|147160000000|1027|1
2023-07-02 22:33:36|04668|952892|9031|192.7B|192700000000|2444.5|136214|-15.74|33|2023-08-10|15/06/2023|||||2444.5|1|2023-05-11|15/03/2023|56.78||115530000000|123690000000|2516|1
2023-07-02 22:33:42|04669|946083|1820|138.15B|138150000000|3500|256533|-11.73|35|2023-11-03|15/09/2023||||95900000000|3500|1|2023-08-04|15/06/2023||||73000000000|3500|1
2023-07-02 22:33:47|04670|44314|4021|860.36B|860360000000|6169|474665|-1.3|39|2023-08-10|15/06/2023||76.87||56630000000|6169|1|2023-05-15|15/03/2023|73.92|81.84|68820000000|68970000000|6070|1
2023-07-02 22:33:52|04671|44127|7201|2.3T|2300000000000|588.2|20596697|15.72|39|2023-07-27|15/06/2023||16.38||2734300000000|588.20001220703|1|2023-05-11|15/03/2023|27.29|10.47|3097000000000|3097000000000|507.20001220703|1
2023-07-02 22:33:57|04672|44164|2002|529.18B|529180000000|1779.5|775694|11.92|40|2023-10-31|15/09/2023||18.83||212600000000|1779.5|1|2023-07-27|15/06/2023||23.2||202950000000|1779.5|1
2023-07-02 22:34:03|04673|44244|3105|186.96B|186960000000|1190|546143|15.53|39|2023-08-09|15/06/2023||||128000000000|1190|1|2023-05-11|15/03/2023|74.54||144000000000|148000000000|1038|1
2023-07-02 22:34:08|04674|946110|2897|1.21T|1210000000000|11910|284784|26.7|34|2023-08-09|15/06/2023||112.71||166130000000|11910|1|2023-05-10|15/03/2023|48.29|48.29|167800000000|167850000000|13250|1
2023-07-02 22:34:14|04675|946342|9843|1.82T|1820000000000|16105|417240|27.61|37|2023-07-31|15/06/2023||205.45||219290000000|16105|1|2023-05-09|15/02/2023|253.14|180.37|316330000000|316320000000|17270|1
2023-07-02 22:34:19|04676|44458|6988|1.53T|1530000000000|10630|680590|23.75|40|2023-10-30|15/09/2023||167.34||232020000000|10630|1|2023-07-26|15/06/2023||111.35||206980000000|10630|1
2023-07-02 22:34:25|04677|952080|4403|496.37B|496370000000|6163|180106|23.01|34|2023-11-02|15/09/2023||||53100000000|6163|1|2023-08-02|15/06/2023||||51500000000|6163|1
2023-07-02 22:34:30|04678|946241|7240|355.78B|355780000000|2099.5|652579|95.3|34|2023-08-01|15/06/2023||||163900000000|2099.5|1|2023-05-10|15/03/2023|-1.22|27.4|169740000000|169740000000|1868|1
2023-07-02 22:34:35|04679|44113|8604|1.63T|1630000000000|547.2|14028817|10.84|35|2023-08-01|15/06/2023||15||339000000000|547.20001220703|1|2023-04-26|15/03/2023|2.5|15.4|324920000000|324920000000|528.70001220703|1
2023-07-02 22:34:41|04680|946116|3231|592.95B|592950000000|3414|737738|3.45|35|2023-10-30|15/09/2023||87.32||141000000000|3414|1|2023-07-27|15/06/2023||43.66||204000000000|3414|1
2023-07-02 22:34:46|04681|946142|4307|2.34T|2340000000000|3961|1908529|7.93|35|2023-10-26|15/09/2023||34.29||178610000000|3961|1|2023-07-27|15/06/2023||32.01||174450000000|3961|1
2023-07-02 22:34:52|04682|44186|6471|448.73B|448730000000|917.4|2249890|27.42|40|2023-10-30|15/09/2023||||216780000000|917.40002441406|1|2023-08-01|15/06/2023||||235330000000|917.40002441406|1
2023-07-02 22:34:57|04683|44191|6472|160.85B|160850000000|303.4|6440168|18.52|40|2023-11-02|15/09/2023||||200650000000|303.39999389648|1|2023-08-01|15/06/2023||||202500000000|303.39999389648|1
2023-07-02 22:35:02|04684|44308|9613|2.81T|2810000000000|2007|2757359|7.73|39|2023-08-04|15/06/2023||||1012640000000|2007|1|2023-05-11|15/03/2023|31.56|18.36|1084070000000|1084090000000|1878|1
2023-07-02 22:35:07|04685|44134|1802|891.88B|891880000000|1244|2643897|28.78|40|2023-08-09|15/06/2023||15.83||461100000000|1244|1|2023-05-11|15/03/2023|29.5|16.93|542790000000|497400000000|1172|1
2023-07-02 22:35:13|04686|952127|4684|2.04T|2040000000000|23040|184821|18.58|34|2023-10-30|15/09/2023||148.67||27650000000|23040|1|2023-07-26|15/06/2023||149.81||26720000000|23040|1
2023-07-02 22:35:17|04687|44193|9007|699.69B|699690000000|1925.5|1194698|6.15|39|2023-07-28|15/06/2023||||93100000000|1925.5|1|2023-04-28|15/03/2023|2.29|2.29|99510000000|96700000000|1834|1
2023-07-02 22:35:22|04688|44284|3861|532.86B|532860000000|537.6|2953544|-8.57|39|2023-08-01|15/06/2023||||467750000000|537.59997558594|1|2023-05-12|15/03/2023|17.52|22|409910000000|409920000000|551|1
2023-07-02 22:35:27|04689|44141|6103|236.73B|236730000000|7685|204744|53.39|40|2023-10-30|15/09/2023||117.59||60260000000|7685|1|2023-08-03|15/06/2023||133.11||56920000000|7685|1
2023-07-02 22:35:32|04690|44177|7733|2.84T|2840000000000|2266|6524973|-15.65|40|2023-08-08|15/06/2023||17.47||208860000000|2266|1|2023-05-12|15/03/2023|25.73|28.1|240380000000|240380000000|2381|1
2023-07-02 22:35:36|04691|946215|6645|1.73T|1730000000000|8768|784649|30.19|34|2023-07-27|15/06/2023||73.45||207560000000|8768|1|2023-04-26|15/03/2023|117.25|96.36|238110000000|238110000000|7726|1
2023-07-02 22:35:41|04692|946147|4528|1.27T|1270000000000|2606|1891086|-24.51|35|2023-11-02|15/09/2023||65.81||119560000000|2606|1|2023-08-03|15/06/2023||68.24||119170000000|2606|1
2023-07-02 22:35:46|04693|951943|3288|622.96B|622960000000|5167|346260|-4.14|33|2023-08-16|15/06/2023||142.88||249170000000|5167|1|2023-05-15|15/03/2023|205.89|157.68|293600000000|272100000000|5700|1
2023-07-02 22:35:52|04694|946163|4716|1.37T|1370000000000|10690|188668|37.94|35|2023-09-21|15/08/2023||||54600000000|10690|1|2023-06-23|15/05/2023|120.2|125.5|63690000000|63690000000|11920|1
2023-07-02 22:35:57|04695|946159|4661|9.17T|9170000000000|5601|5455062|52.45|35|2023-11-01|15/09/2023||||137500000000|5601|1|2023-08-02|15/06/2023||14.13||130780000000|5601|1
2023-07-02 22:36:03|04696|943425|8591|3.05T|3050000000000|2612.5|4469375|16.55|35|2023-08-04|15/06/2023||69||681000000000|2612.5|1|2023-05-10|15/03/2023|52.64|52.46|671530000000|671530000000|2328.5|1
2023-07-02 22:36:08|04697|44298|9532|917.61B|917610000000|2207.5|1298132|-8.63|40|2023-10-31|15/09/2023||36.2||473550000000|2207.5|1|2023-07-31|15/06/2023||78.7||438850000000|2207.5|1
2023-07-02 22:36:13|04698|946191|6136|197.13B|197130000000|2058.5|212486|29.38|35|2023-10-12|15/08/2023||||37020000000|2058.5|1|2023-07-06|15/05/2023||||37080000000|2058.5|1
2023-07-02 22:36:18|04699|946165|4768|1.06T|1060000000000|5587|533233|38.29|35|2023-11-01|15/09/2023||39.74||206830000000|5587|1|2023-07-31|15/06/2023||72.68||251560000000|5587|1
2023-07-02 22:36:25|04700|946153|4578|2.86T|2860000000000|5271|1561900|10.53|34|2023-08-10|15/06/2023||66.19||460190000000|5271|1|2023-05-12|15/03/2023|113.2|66.41|448340000000|410020000000|4696|1
2023-07-02 22:36:30|04701|951826|2427|171.55B|171550000000|1361.5|876416|32.7|33|2023-08-04|15/06/2023||||190220000000|1361.5|1|2023-05-15|15/03/2023|24.89||175880000000|180100000000|1441|1
2023-07-02 22:36:35|04702|952776|8283|300.41B|300410000000|4771|91227|12.39|34|2023-10-27|15/09/2023||||288090000000|4771|1|2023-07-28|15/06/2023||||286640000000|4771|1
2023-07-02 22:36:41|04703|946257|7532|1.53T|1530000000000|2573|1902129|18.9|34|2023-08-15|15/06/2023||25.07||485000000000|2573|1|2023-05-10|15/03/2023|24.66|21.54|478760000000|479490000000|2571|1
2023-07-02 22:36:46|04704|44256|6752|4.09T|4090000000000|1753.5|10227184|62.36|40|2023-11-02|15/09/2023||33.31||2101530000000|1753.5|1|2023-08-02|15/06/2023||28.84||2020320000000|1753.5|1
2023-07-02 22:36:52|04705|946160|4666|332.85B|332850000000|1952|1154689|5.86|34|2023-08-31|15/07/2023||19.84||82510000000|1952|1|2023-06-14|15/04/2023|28.33|37.12|78060000000|77330000000|2177|1
2023-07-02 22:37:06|04706|946087|1893|220.17B|220170000000|772.1|1152203|7.53|34|2023-08-08|15/06/2023||||119650000000|772.09997558594|1|2023-05-12|15/03/2023|27.87||155010000000|155010000000|675|1
2023-07-02 22:37:11|04707|969040|4587|277.84B|277840000000|2140|803762|56.09|30|2023-08-09|15/06/2023||0.62||6020000000|2140|1|2023-05-11|15/03/2023|-1.92|-0.46|4960000000|5000000000|1865|1
2023-07-02 22:37:17|04708|949899|2181|589.04B|589040000000|2589|671859|3.77|34|2023-08-11|15/06/2023||||317550000000|2589|1|2023-05-15|15/03/2023|-28.86||321900000000|325230000000|2793|1
2023-07-02 22:37:23|04709|952657|7956|237.48B|237480000000|1984.5|559786|6.64|38|2023-08-09|15/06/2023||13.08||25720000000|1984.5|1|2023-05-11|15/03/2023|20.38|17.26|23610000000|23090000000|2106|1
2023-07-02 22:37:29|04710|952627|7846|179.69B|179690000000|4555|76617|-4.81|33|2023-08-10|15/06/2023|||||4555|1|2023-05-10|15/03/2023|91.82||27410000000||4525|1
2023-07-02 22:37:34|04711|952172|4927|463.49B|463490000000|2095|626703|31.18|33|2023-07-31|15/06/2023||13.05||44120000000|2095|1|2023-04-28|15/03/2023|12.4|7.72|42140000000|40120000000|1842|1
2023-07-02 22:37:40|04712|961975|3923|440.26B|440260000000|2429.5|1019300|53.09|29|2023-08-14|15/06/2023||1.57||8170000000|2429.5|1|2023-05-12|15/03/2023|3.29|1.96|7580000000|7580000000|2066|1
2023-07-02 22:37:45|04713|952147|4755|1.07T|1070000000000|499|31181530|-17.38|33|2023-08-10|15/06/2023||-23.11||503550000000|499|1|2023-05-12|15/03/2023|-51.88|-47.2|475640000000|484200000000|693|1
2023-07-02 22:37:49|04714|952303|6098|7.21T|7210000000000|4563|4983898|17.6|33|2023-08-11|15/06/2023||||819410000000|4563|1|2023-05-15|15/03/2023|39.54|12|827700000000|844400000000|3857|1
2023-07-02 22:37:56|04715|952874|8876|298.83B|298830000000|1955|444730|-7.43|33|2023-08-11|15/06/2023||||30550000000|1955|1|2023-05-11|15/03/2023|21.7|33.38|34620000000|34620000000|2085|1
2023-07-02 22:38:01|04716|100158|6723|4.86T|4860000000000|2701.5|14076338|126.07|38|2023-10-26|15/09/2023||49.93||372990000000|2701.5|1|2023-07-27|15/06/2023||46.14||362050000000|2701.5|1
2023-07-02 22:38:07|04717|946126|3941|219.43B|219430000000|885.9|866390|20.53|35|2023-11-03|15/09/2023||||233650000000|885.90002441406|1|2023-08-01|15/06/2023||||232050000000|885.90002441406|1
2023-07-02 22:38:12|04718|44292|8308|1.62T|1620000000000|690.3|12756278|36.15|40|2023-08-03|15/06/2023||17.88|||690.29998779297|1|2023-05-12|15/03/2023|14.06|19.7|153800000000|160400000000|672.09997558594|1
2023-07-02 22:38:17|04719|952126|4681|227.11B|227110000000|2133.5|409792|-0.63|33|2023-08-10|15/06/2023||||42670000000|2133.5|1|2023-05-15|15/03/2023|85.65|85.65|41230000000|41230000000|2264|1
2023-07-02 22:38:21|04720|44192|7752|744.59B|744590000000|1222.5|2951997|15.33|39|2023-08-02|15/06/2023||18.1||516740000000|1222.5|1|2023-05-08|15/03/2023|44.21|48.63|605500000000|564030000000|1140|1
2023-07-02 22:38:27|04721|946185|5947|456.75B|456750000000|3131|453427|1.11|34|2023-08-04|15/06/2023||13.68||93830000000|3131|1|2023-05-10|15/03/2023|32|52.1|111140000000|111130000000|3300|1
2023-07-02 22:38:32|04722|946232|6963|1.33T|1330000000000|13520|786681|48.9|35|2023-11-01|15/09/2023||195.64||131210000000|13520|1|2023-08-01|15/06/2023||162.02||122230000000|13520|1
2023-07-02 22:38:36|04723|949911|4527|739.4B|739400000000|3241|651306|64.31|6|2023-08-10|15/06/2023||||57030000000|3241|1|2023-05-12|15/03/2023|20.78|11.03|62400000000|60750000000|2779|1
2023-07-02 22:38:42|04724|946255|7453|375.7B|375700000000|1422.5|2830217|18.94|35|2023-10-13|15/08/2023||22.02||142970000000|1422.5|1|2023-07-07|15/05/2023||23.49||153990000000|1422.5|1
2023-07-02 22:38:48|04725|946204|6417|337.93B|337930000000|5820|265300|42.82|34|2023-08-08|15/06/2023||||36100000000|5820|1|2023-05-11|15/03/2023|140.02||29220000000|29230000000|5860|1
2023-07-02 22:38:55|04726|946317|9065|277.73B|277730000000|4748|193297|23.01|35|2023-11-02|15/09/2023||||149500000000|4748|1|2023-07-28|15/06/2023||||141000000000|4748|1
2023-07-02 22:39:00|04727|946276|8136|497.32B|497320000000|6167|526327|101.21|34|2023-08-01|15/06/2023||||11950000000|6167|1|2023-05-12|15/03/2023|16.96||21000000000|18980000000|6080|1
2023-07-02 22:39:05|04728|1131558|4443|210.69B|210690000000|1680|1771552|88.34|19|2023-10-17|15/08/2023||-0.69||7160000000|1680|1|2023-07-14|15/05/2023||0.56||7120000000|1680|1
2023-07-02 22:39:11|04729|946149|4536|457.4B|457400000000|1225.5|1667410|16.16|35|2023-08-03|15/06/2023||16.29||66950000000|1225.5|1|2023-05-11|15/03/2023|2.53|2.33|79250000000|76860000000|1152|1
2023-07-02 22:39:20|04730|946183|5929|412.3B|412300000000|1865.5|491317|43.06|34|2023-08-03|15/06/2023||8.1||125970000000|1865.5|1|2023-05-15|15/03/2023|46.48|46.3|171230000000|169860000000|1523|1
2023-07-02 22:39:25|04731|44179|2501|288.54B|288540000000|3705|240584|23.29|39|2023-08-09|15/06/2023||||124970000000|3705|1|2023-05-11|15/03/2023|-46.16||108770000000|98770000000|3760|1
2023-07-02 22:39:31|04732|952104|4887|158.74B|158740000000|3625|175375|-12.12|33|2023-08-03|15/06/2023||||53700000000|3625|1|2023-05-11|15/03/2023|41.59|149.68|49250000000|49250000000|3940|1
2023-07-02 22:39:35|04733|946294|8473|732.08B|732080000000|2768.5|1597419|7.47|34|2023-08-01|15/06/2023||105||270980000000|2768.5|1|2023-05-12|15/03/2023|114.12|101.8|289950000000|312990000000|2670|1
2023-07-02 22:39:41|04734|946339|9719|705.73B|705730000000|2259.5|647541|-0.07|35|2023-10-30|15/09/2023||29.37||115020000000|2259.5|1|2023-07-31|15/06/2023||23.59||109670000000|2259.5|1
2023-07-02 22:39:45|04735|44318|9735|2.08T|2080000000000|9739|728638|17.22|6|2023-08-09|15/06/2023||||259070000000|9739|1|2023-05-11|15/03/2023|102.2|102.2|306990000000|298720000000|8822|1
2023-07-02 22:40:48|04736|946207|6460|678.15B|678150000000|3072|1718543|42.75|0||
2023-07-02 22:40:54|04737|952890|9024|446.05B|446050000000|1482|1255644|5.86|33|2023-08-03|15/06/2023||||91550000000|1482|1|2023-05-11|15/03/2023|-45.8|-10.65|107960000000|103640000000|1571|1
2023-07-02 22:40:59|04738|946217|6724|742.26B|742260000000|2239|1525787|14.29|35|2023-11-01|15/09/2023||52.95||327580000000|2239|1|2023-07-28|15/06/2023||40.7||305180000000|2239|1
2023-07-02 22:41:04|04739|946318|9076|370.36B|370360000000|2045|627422|85.07|34|2023-08-11|15/06/2023||||155600000000|2045|1|2023-05-12|15/03/2023|9.86||158700000000|157780000000|1513|1
2023-07-02 22:41:08|04740|946139|4204|881B|881000000000|2072|1162056|13.6|34|2023-08-02|15/06/2023||||300000000000|2072|1|2023-04-28|15/03/2023|38.3|47.8|330300000000|330290000000|1898|1
2023-07-02 22:41:13|04741|44154|1928|1.92T|1920000000000|2905.5|3037816|23.04|40|2023-09-07|15/07/2023||57.7||746120000000|2905.5|1|2023-06-08|15/04/2023|63.33|72.74|708280000000|728270000000|2802.5|1
2023-07-02 22:41:18|04742|44254|3382|5.48T|5480000000000|6205|2563744|18.15|40|2023-10-12|15/08/2023||83.9||3006010000000|6205|1|2023-07-13|15/05/2023||68.05||2526380000000|6205|1
2023-07-02 22:41:24|04743|952815|8410|332.99B|332990000000|283.1|5324578|10.16|33|2023-08-04|15/06/2023||4.42||41000000000|283.10000610352|1|2023-05-12|15/03/2023|3|3.26|40780000000|34100000000|289|1
2023-07-02 22:41:29|04744|1056361|9143|1.29T|1290000000000|2047.5|1177114|-10.24|24|2023-08-03|15/06/2023||20.63||312300000000|2047.5|1|2023-04-28|15/03/2023|29.22|29.14|319040000000|319030000000|1904|1
2023-07-02 22:41:33|04745|969284|6753|521.95B|521950000000|803.9|3103286|-21.11|29|2023-11-03|15/09/2023||2.18||658360000000|803.90002441406|1|2023-08-03|15/06/2023||-6.77||549180000000|803.90002441406|1
2023-07-02 22:41:39|04746|1011980|3697|462.4B|462400000000|26195|274310|49.6|29|2023-10-12|15/08/2023||105.53||24270000000|26195|1|2023-07-13|15/05/2023||86.78||22160000000|26195|1
2023-07-02 22:41:44|04747|946333|9507|201.82B|201820000000|981.4|894633|25.66|35|2023-11-02|15/09/2023||81.6||243300000000|981.40002441406|1|2023-07-27|15/06/2023||45.1||191050000000|981.40002441406|1
2023-07-02 22:41:50|04748|946260|7701|1.3T|1300000000000|4428|564211|4.56|34|2023-08-08|15/06/2023||27.65||107490000000|4428|1|2023-05-10|15/03/2023|54.65|54.7|142770000000|142770000000|4280|1
2023-07-02 22:41:56|04749|946277|8227|500.56B|500560000000|13620|188840|12.1|35|2023-10-02|15/08/2023||253.06||156380000000|13620|1|2023-06-26|15/05/2023|272.9|263.94|157110000000|156770000000|14105|1
2023-07-02 22:42:01|04750|946252|7309|2.17T|2170000000000|23960|318556|6.39|35|2023-10-24|15/09/2023||193.05||122170000000|23960|1|2023-07-31|15/06/2023||209.23||133410000000|23960|1
2023-07-02 22:42:06|04751|44139|1803|672.8B|672800000000|910.3|2699817|22.85|40|2023-08-03|15/06/2023||8.09||394800000000|910.29998779297|1|2023-05-11|15/03/2023|37.3|38.68|613770000000|613780000000|845|1
2023-07-02 22:42:11|04752|44115|4063|9.62T|9620000000000|4768|6839883|54.7|40|2023-10-27|15/09/2023||66.79||647340000000|4768|1|2023-07-26|15/06/2023||69.77||634440000000|4768|1
2023-07-02 22:42:17|04753|946234|6967|790.64B|790640000000|5852|1692129|77.07|35|2023-10-26|15/09/2023||54.78||65410000000|5852|1|2023-07-27|15/06/2023||27.39||59770000000|5852|1
2023-07-02 22:42:22|04754|44277|8303|573.63B|573630000000|2810.5|760117|41.94|39|2023-08-02|15/06/2023||70.78|||2810.5|1|2023-05-12|15/03/2023|11.57|28.5|112920000000||2486|1
2023-07-02 22:42:27|04755|44170|4507|1.8T|1800000000000|6070|1293497|-9.86|40|2023-10-30|15/09/2023||||100400000000|6070|1|2023-07-31|15/06/2023||234.7||112890000000|6070|1
2023-07-02 22:42:32|04756|946119|3360|224.55B|224550000000|2380|201457|-2.62|34|2023-08-08|15/06/2023||||130030000000|2380|1|2023-05-12|15/03/2023|48.91|49.87|165170000000|165170000000|2441|1
2023-07-02 22:42:37|04757|44215|4911|2.59T|2590000000000|6493|1761471|20.02|39|2023-08-08|15/06/2023||26.18||240820000000|6493|1|2023-05-12|15/03/2023|21.72|16.65|240010000000|231670000000|6515|1
2023-07-02 22:42:42|04758|44322|5831|580.21B|580210000000|1039|1679778|29.55|40|2023-08-30|15/06/2023||19.53|||1039|1|2023-05-11|15/03/2023|22.64|22.19|76530000000||1022|1
2023-07-02 22:42:47|04759|949826|1414|300.83B|300830000000|5716|122673|-2.29|34|2023-08-09|15/06/2023||55.26||24190000000|5716|1|2023-05-10|15/03/2023|78.33|67.62|22370000000|22880000000|5900|1
2023-07-02 22:42:54|04760|952951|9601|150.55B|150550000000|10960|28643|-7.67|33|2023-07-13|15/05/2023|||||10960|1|2023-04-14|15/02/2023|-56.35||20620000000||12060|1
2023-07-02 22:43:00|04761|44304|4004|421.28B|421280000000|2326|1437621|5.68|39|2023-08-09|15/06/2023||||314130000000|2326|1|2023-05-15|15/03/2023|-67.71||298920000000|330120000000|2175|1
2023-07-02 22:43:06|04762|951927|3197|409.62B|409620000000|1800.5|1681597|13.74|33|2023-08-11|15/06/2023||-0.44||84100000000|1800.5|1|2023-05-15|15/03/2023|-2.9|-6.59|84570000000|83550000000|1870|1
2023-07-02 22:43:13|04763|946197|6273|5.13T|5130000000000|79480|204749|34.14|34|2023-08-09|15/06/2023||678.15||198220000000|79480|1|2023-05-15|15/03/2023|782.37|779.73|197300000000|197780000000|70210|1
2023-07-02 22:43:18|04764|951783|2175|250.39B|250390000000|2873|316784|10.71|34|2023-11-01|15/09/2023||16.24||12820000000|2873|1|2023-08-02|15/06/2023||31.51||14860000000|2873|1
2023-07-02 22:43:22|04765|1116052|9434|7.3T|7300000000000|1540|7548044|2.22|24|2023-08-08|15/06/2023||26.4||1442330000000|1540|1|2023-05-10|15/03/2023|2.4|4.8|1566540000000|1566760000000|1543|1
2023-07-02 22:43:27|04766|44333|9984|9.91T|9910000000000|6773|14955646|32|39|2023-08-07|15/06/2023||||1562500000000|6773|1|2023-05-11|15/03/2023|-42.35|-32|1694700000000|1694820000000|5182|1
2023-07-02 22:43:33|04767|951812|2331|412.13B|412130000000|814.2|301948|-78.02|34|2023-11-02|15/09/2023||||126770000000|814.20001220703|1|2023-07-28|15/06/2023||||119740000000|814.20001220703|1
2023-07-02 22:43:40|04768|44199|2768|719.44B|719440000000|3177|2020110|66.68|39|2023-08-01|15/06/2023|||||3177|1|2023-05-02|15/03/2023|10.9||554500000000||2888|1
2023-07-02 22:43:46|04769|44123|8630|2.15T|2150000000000|6459|1219311|8.26|32|2023-08-11|15/06/2023|||||6459|1|2023-05-19|15/03/2023|158.98|124.9||1006700000000|6021|1
2023-07-02 22:43:51|04770|44266|6758|16T|16000000000000|12965|3472716|19.94|29|2023-11-01|15/09/2023||188.47||2757100000000|12965|1|2023-07-31|15/06/2023||144.19||2431490000000|12965|1
2023-07-02 22:43:57|04771|946312|9003|248.42B|248420000000|2535.5|186784|8.59|34|2023-07-27|15/06/2023||||56330000000|2535.5|1|2023-04-27|15/03/2023|15.29||71780000000|67600000000|2437|1
2023-07-02 22:44:02|04772|946337|9684|800.74B|800740000000|6688|660081|12.59|34|2023-08-03|15/06/2023||80.71||90060000000|6688|1|2023-05-12|15/03/2023|23.95|29.51|87650000000|87650000000|6550|1
2023-07-02 22:44:08|04773|946230|6923|471.55B|471550000000|2901|485129|33.75|34|2023-07-27|15/06/2023||38.4||110300000000|2901|1|2023-04-27|15/03/2023|75.2|54.7|115140000000|115130000000|2828|1
2023-07-02 22:44:13|04774|44167|7270|2.06T|2060000000000|2703|3029398|18.14|39|2023-08-02|15/06/2023||87.97||972410000000|2703|1|2023-05-11|15/03/2023|66.47|80.12|966490000000|975240000000|2218|1
2023-07-02 22:44:19|04775|946259|7649|387.23B|387230000000|6420|212546|10.5|35|2023-09-26|15/08/2023||73.74||184050000000|6420|1|2023-06-27|15/05/2023|92.24|80.29|177850000000|175480000000|6198|1
2023-07-02 22:44:29|04776|44279|3436|710.14B|710140000000|2028|5595310|19.65|36|2023-08-08|15/06/2023||43.69||106450000000|2028|1|2023-05-11|15/03/2023|107.66|86.53|109950000000|105860000000|1905|1
2023-07-02 22:44:34|04777|946138|4203|280.25B|280250000000|5967|164602|46.79|34|2023-08-07|15/06/2023||||71000000000|5967|1|2023-05-15|15/03/2023|87.86||69080000000|69080000000|5060|1
2023-07-02 22:44:39|04778|44309|4005|713.84B|713840000000|436.5|8935105|-17.17|39|2023-08-01|15/06/2023||8.25||736600000000|436.5|1|2023-05-15|15/03/2023|-32.61|-36.33|638200000000|638220000000|448|1
2023-07-02 22:44:45|04779|44242|8053|3.71T|3710000000000|3041|5368492|64.91|40|2023-11-03|15/09/2023||110.37||1723840000000|3041|1|2023-08-04|15/06/2023||83.21||1602850000000|3041|1
2023-07-02 22:44:50|04780|44165|4506|253.87B|253870000000|639|1524735|-40.83|39|2023-07-28|15/06/2023||-17.1||100000000000|639|1|2023-05-15|15/03/2023|-140.85|-81.35|95280000000|101010000000|791|1
2023-07-02 22:44:55|04781|44126|5802|1.37T|1370000000000|1757|2268860|21.51|40|2023-11-02|15/09/2023||32.32||1015630000000|1757|1|2023-08-01|15/06/2023||23.01||931350000000|1757|1
2023-07-02 22:45:01|04782|949876|1911|700.35B|700350000000|3483|1074090|83.03|34|2023-08-08|15/06/2023||||410700000000|3483|1|2023-04-27|15/03/2023|72.07|70|376310000000|335510000000|2833|1
2023-07-02 22:45:07|04783|44156|6302|421.14B|421140000000|3438|459543|17.1|39|2023-11-02|15/06/2023||||250600000000|3438|1|2023-05-12|15/03/2023|88.24||248240000000|248220000000|3245|1
2023-07-02 22:45:11|04784|44330|5713|1.27T|1270000000000|4631|1739375|11.97|40|2023-08-07|15/06/2023||77.2||300470000000|4631|1|2023-05-10|15/03/2023|13.73|-0.94|347300000000|347300000000|5140|1
2023-07-02 22:45:17|04785|969280|8309|1.86T|1860000000000|5113|1234395|22.5|28|2023-07-27|15/06/2023||118.2||174210000000|5113|1|2023-05-12|15/03/2023|159.3|159.3|142400000000|168450000000|5071|1
2023-07-02 22:45:21|04786|44302|8316|8.22T|8220000000000|6159|7069275|53.4|32|2023-07-31|15/06/2023||125.28||738250000000|6159|1|2023-05-15|15/03/2023|31.1|96.86|1761900000000|799240000000|5697|1
2023-07-02 22:45:27|04787|44255|5232|130.27B|130270000000|3803|198898|15.59|39|2023-08-08|15/06/2023||||53540000000|3803|1|2023-05-11|15/03/2023|-117.17|-6.6|54210000000|54210000000|3830|1
2023-07-02 22:45:32|04788|44178|8830|1.68T|1680000000000|3553|1520176|1.37|39|2023-08-10|15/06/2023||100.77||244240000000|3553|1|2023-05-11|15/03/2023|55.54|51.32|241020000000|241010000000|3107|1
2023-07-02 22:45:37|04789|946171|5110|366.63B|366630000000|1394|677451|21.96|34|2023-08-09|15/06/2023||||271940000000|1394|1|2023-05-15|15/03/2023|15.23||276760000000|264650000000|1268|1
2023-07-02 22:45:43|04790|946345|9989|499.03B|499030000000|4268|346000|42.03|34|2023-08-10|15/06/2023||||183000000000|4268|1|2023-05-15|15/03/2023|45.66||170910000000|170910000000|3880|1
2023-07-02 22:45:48|04791|951840|2587|1.61T|1610000000000|5212|611483|2|33|2023-08-07|15/06/2023||81.23||409960000000|5212|1|2023-05-11|15/03/2023|47.21|38.51|337220000000|325540000000|5040|1
2023-07-02 22:45:54|04792|946344|9987|323.73B|323730000000|3913|283163|2.7|34|2023-08-07|15/06/2023||||554960000000|3913|1|2023-05-15|15/03/2023|26.38||556900000000|556480000000|3945|1
2023-07-02 22:45:58|04793|44162|7269|2.53T|2530000000000|5201|1700352|24.87|39|2023-08-03|15/06/2023||127.05||1136900000000|5201|1|2023-05-15|15/03/2023|77.63|61.58|1228820000000|1228810000000|4845|1
2023-07-02 22:46:04|04794|946229|6869|2.05T|2050000000000|9802|477917|19.92|34|2023-08-04|15/06/2023||||95670000000|9802|1|2023-05-11|15/03/2023|50.66|76.55|111760000000|111780000000|9010|1
2023-07-02 22:46:10|04795|44148|8795|1.15T|1150000000000|2105.5|2692903|30.61|40|2023-08-11|15/06/2023|||||2105.5|1|2023-05-15|15/03/2023|63.65|-16.28|1093400000000|621300000000|1736|1
2023-07-02 22:46:15|04796|952364|6395|145.16B|145160000000|1144.5|238003|27.17|34|2023-11-02|15/06/2023||||67350000000|1144.5|1|2023-10-30|15/09/2023||||71750000000|1144.5|1
2023-07-02 22:46:19|04797|44260|5233|332.37B|332370000000|2839.5|546014|42.05|40|2023-08-10|15/06/2023||||190260000000|2839.5|1|2023-05-11|15/03/2023|-132.77|153.9|209190000000|209190000000|2463|1
2023-07-02 22:46:24|04798|44129|1801|944.26B|944260000000|5021|880767|19.83|40|2023-08-07|15/06/2023||49.87||349090000000|5021|1|2023-05-12|15/03/2023|74.3|50.34|538130000000|538120000000|4730|1
2023-07-02 22:46:30|04799|946154|4581|444B|444000000000|5416|136567|1.8|34|2023-08-02|15/06/2023||||66950000000|5416|1|2023-05-11|15/03/2023|-23.2|-10.67|73710000000|73490000000|5900|1
2023-07-02 22:46:36|04800|102044|4091|1.35T|1350000000000|3112|598930|47.14|38|2023-11-01|15/09/2023||41.59||301030000000|3112|1|2023-07-31|15/06/2023||42.98||294530000000|3112|1
2023-07-02 22:46:43|04801|44321|6976|509.27B|509270000000|4087|1383251|-6.69|40|2023-08-07|15/06/2023||||73230000000|4087|1|2023-05-09|15/03/2023|-29.19|23.97|72460000000|72760000000|4190|1
2023-07-02 22:46:48|04802|44194|2531|231.02B|231020000000|1168.5|530673|16.97|39|2023-08-01|15/06/2023|||||1168.5|1|2023-05-11|15/03/2023|10.69||85040000000||1048|1
2023-07-02 22:46:53|04803|44252|8233|317.51B|317510000000|2013|1612298|39.12|40|2023-10-10|15/08/2023||||115200000000|2013|1|2023-06-29|15/05/2023|54.14||105560000000|110930000000|1894|1
2023-07-02 22:46:58|04804|44155|4502|7.04T|7040000000000|4527|4392141|20.43|40|2023-10-26|15/09/2023||46.39||977790000000|4527|1|2023-07-27|15/06/2023||36.48||946640000000|4527|1
2023-07-02 22:47:03|04805|946324|9401|441.4B|441400000000|2622|507484|53.69|34|2023-08-03|15/06/2023||||90550000000|2622|1|2023-05-12|15/03/2023|83.7||91980000000|91990000000|2096|1
2023-07-02 22:47:10|04806|44271|6762|2.11T|2110000000000|5567|2083610|41.29|40|2023-10-30|15/09/2023||119.21||546730000000|5567|1|2023-07-31|15/06/2023||53.95||469620000000|5567|1
2023-07-02 22:47:15|04807|952290|6028|334.27B|334270000000|3103|455406|12.84|34|2023-11-02|15/09/2023||||54300000000|3103|1|2023-08-01|15/06/2023||21.8||52810000000|3103|1
2023-07-02 22:47:20|04808|44259|3401|277.22B|277220000000|1441.5|914557|2.38|39|2023-08-04|15/06/2023||||249600000000|1441.5|1|2023-05-11|15/03/2023|-55.34||253700000000|259850000000|1513|1
2023-07-02 22:47:25|04809|44185|4543|3.4T|3400000000000|4562|2565467|13.68|39|2023-08-10|15/06/2023||35.51||208330000000|4562|1|2023-05-15|15/03/2023|25.75|29.99|202200000000|196400000000|4199|1
2023-07-02 22:47:31|04810|946288|8369|533.95B|533950000000|7182|198963|29.17|34|2023-08-03|15/06/2023||176.46|||7182|1|2023-05-12|15/03/2023|18.53|16.69|25830000000||6770|1
2023-07-02 22:47:37|04811|946291|5832|158.92B|158920000000|865.1|379313|-11.81|33|2023-05-12|15/03/2023|14.24||44650000000||897|1|2023-02-02|15/12/2022|21.18||47520000000||935|1
2023-07-02 22:47:43|04812|946283|8334|211.42B|211420000000|528.4|1218648|39.79|34|2023-08-01|15/06/2023|||||528.40002441406|1|2023-05-10|15/03/2023|14.04||43960000000||463|1
2023-07-02 22:47:49|04813|946292|5830|248.38B|248380000000|808.4|633817|21.75|33|2023-05-12|15/03/2023|-10.59||40480000000||794|1|2023-02-13|15/12/2022|36.22||46770000000||727|1
2023-07-02 22:47:56|04814|946209|6481|361B|361000000000|2945|509879|16.63|34|2023-08-10|15/06/2023||42.69||86900000000|2945|1|2023-05-15|15/03/2023|56.22|51.04|93540000000|87830000000|2948|1
2023-07-02 22:48:01|04815|946122|3626|868.18B|868180000000|3591|821519|3.19|35|2023-11-01|15/09/2023||47.12||134730000000|3591|1|2023-08-03|15/06/2023||39.44||125580000000|3591|1
2023-07-02 22:48:10|04816|946130|4045|153.23B|153230000000|1288|169908|25.29|34|2023-08-03|15/06/2023||||40700000000|1288|1|2023-04-28|15/03/2023|18.18||38200000000|39100000000|1216|1
2023-07-02 22:48:15|04817|44183|9001|797.51B|797510000000|3858|607827|24.65|39|2023-08-02|15/06/2023|||||3858|1|2023-04-28|15/03/2023|4.34|14.99|167420000000|163990000000|3415|1
2023-07-02 22:48:21|04818|946084|1860|250.42B|250420000000|808|699156|12.85|34|2023-08-11|15/06/2023||||117750000000|808|1|2023-05-15|15/03/2023|17|17|166080000000|166080000000|826|1
2023-07-02 22:48:26|04819|44303|9602|955.1B|955100000000|5471|371905|13.15|40|2023-10-13|15/08/2023||||69640000000|5471|1|2023-07-13|15/05/2023||||69170000000|5471|1
2023-07-02 22:48:31|04820|946336|9533|262.01B|262010000000|2492.5|337197|-15.05|34|2023-07-27|15/06/2023||||140000000000|2492.5|1|2023-04-27|15/03/2023|156.78|54.3|193980000000|193980000000|2515|1
2023-07-02 22:48:38|04821|952722|8129|171.01B|171010000000|2647|208089|27.5|33|2023-08-04|15/06/2023||||328880000000|2647|1|2023-05-12|15/03/2023|56.01||330750000000|330750000000|2736|1
2023-07-02 22:48:44|04822|946332|9506|445.11B|445110000000|890.2|2534195|23.64|35|2023-10-26|15/09/2023||47.5||642350000000|890.20001220703|1|2023-07-28|15/06/2023||49.6||568000000000|890.20001220703|1
2023-07-02 22:48:49|04823|44265|5301|280.99B|280990000000|1318|1675210|30.11|39|2023-08-08|15/06/2023||||90100000000|1318|1|2023-05-11|15/03/2023|37.36||86530000000|90410000000|1237|1
2023-07-02 22:48:54|04824|44143|8766|6.6T|6600000000000|3315|5330802|26.54|40|2023-08-11|15/06/2023||||1476500000000|3315|1|2023-05-19|15/03/2023|52.26|50.7||1484700000000|2865|1
2023-07-02 22:48:59|04825|44329|4043|170.41B|170410000000|2368.5|435559|38.1|40|2023-11-01|15/09/2023||||95100000000|2368.5|1|2023-08-01|15/06/2023||||89900000000|2368.5|1
2023-07-02 22:49:05|04826|44278|9501|844.49B|844490000000|527.1|25469457|-8.96|39|2023-08-02|15/06/2023||13.6||1716600000000|527.09997558594|1|2023-04-28|15/03/2023|344.6|344.6|2253200000000|2253200000000|480|1
2023-07-02 22:49:10|04827|44237|8035|9.63T|9630000000000|20560|3962822|44.59|40|2023-11-02|15/09/2023||156.45||439900000000|20560|1|2023-07-27|15/06/2023||143.13||396170000000|20560|1
2023-07-02 22:49:15|04828|44293|9531|1.35T|1350000000000|3143|1809425|24.18|40|2023-11-01|15/09/2023||42.8||645400000000|3143|1|2023-07-26|15/06/2023||192.6||637130000000|3143|1
2023-07-02 22:49:20|04829|952044|4186|353.34B|353340000000|8771|347351|32.69|33|2023-08-09|15/06/2023||115.46||40460000000|8771|1|2023-05-11|15/03/2023|53.55|105.57|38460000000|41820000000|7350|1
2023-07-02 22:49:24|04830|44168|8804|386.55B|386550000000|1850.5|1165529|-1.2|40|2023-08-08|15/06/2023||37.66||80100000000|1850.5|1|2023-05-11|15/03/2023|85|83.16|118390000000|129380000000|1701|1
2023-07-02 22:49:29|04831|44188|9005|1.04T|1040000000000|1734.5|1667395|9.02|40|2023-08-09|15/06/2023||||213510000000|1734.5|1|2023-05-11|15/03/2023|-2.73|-2.73|260790000000|270400000000|1955|1
2023-07-02 22:49:35|04832|44457|3289|584.16B|584160000000|823.2|3631740|14.65|39|2023-08-03|15/06/2023||16.17||237040000000|823.20001220703|1|2023-05-10|15/03/2023|24.2|21.8|364100000000|364100000000|678|1
2023-07-02 22:49:42|04833|952609|7732|221.96B|221960000000|2108|662454|23.49|33|2023-08-03|15/06/2023||25.05||48150000000|2108|1|2023-05-12|15/03/2023|15.6|15.6|58840000000|58840000000|1966|1
2023-07-02 22:49:47|04834|44202|7911|1.02T|1020000000000|3100|970005|39.26|39|2023-08-11|15/06/2023||||394100000000|3100|1|2023-05-12|15/03/2023|-13.05||425200000000|426500000000|2844|1
2023-07-02 22:49:52|04835|44264|3402|1.28T|1280000000000|800.4|5737794|5.03|39|2023-08-07|15/06/2023||12.93||604360000000|800.40002441406|1|2023-05-12|15/03/2023|-2.98|-1.08|587530000000|587640000000|754.29998779297|1
2023-07-02 22:49:57|04836|44211|6502|1.96T|1960000000000|4517|1839143|-17.06|39|2023-08-09|15/06/2023||6.8||720000000000|4517|1|2023-05-12|15/03/2023|98.38|163.6|991510000000|942070000000|4404|1
2023-07-02 22:50:03|04837|44324|4042|540.77B|540770000000|1699|1537089|0.53|39|2023-08-01|15/06/2023||||257300000000|1699|1|2023-05-12|15/03/2023|12.63||269800000000|284250000000|1774|1
2023-07-02 22:50:10|04838|44270|5332|733.49B|733490000000|4325|633805|-2.59|40|2023-11-02|15/09/2023||27.89||179100000000|4325|1|2023-08-03|15/06/2023||26.59||160420000000|4325|1
2023-07-02 22:50:16|04839|44136|5901|384.42B|384420000000|2117|591152|50.57|39|2023-08-02|15/06/2023|||||2117|1|2023-05-12|15/03/2023|-11.1||229600000000||1971|1
2023-07-02 22:50:22|04840|946109|2875|664.46B|664460000000|6503|426506|23.63|35|2023-11-02|15/09/2023||||113400000000|6503|1|2023-08-03|15/06/2023||100.85||111830000000|6503|1
2023-07-02 22:50:27|04841|946170|5105|293.2B|293200000000|1904.5|841538|15.78|34|2023-08-11|15/06/2023||39.62||126950000000|1904.5|1|2023-05-11|15/03/2023|70.69|31.83|129160000000|109730000000|1619|1
2023-07-02 22:50:34|04842|44234|3101|90.61B|90610000000|1029.5|458137|2.54|39|2023-08-07|15/06/2023||||101900000000|1029.5|1|2023-05-11|15/03/2023|-117.4||102600000000|102600000000|1052|1
2023-07-02 22:50:39|04843|946251|7282|352.46B|352460000000|2722|367667|30.8|34|2023-08-03|15/06/2023||||238800000000|2722|1|2023-04-27|15/03/2023|14.87||250060000000|231140000000|2197|1
2023-07-02 22:50:45|04844|946115|3116|479.45B|479450000000|2565.5|444457|32.04|34|2023-07-28|15/06/2023||49.91||436100000000|2565.5|1|2023-04-27|15/03/2023|31.63|76.71|434870000000|434870000000|2085|1
2023-07-02 22:50:50|04845|946195|6201|3.18T|3180000000000|10255|658876|28.03|35|2023-11-02|15/09/2023||105.18||879500000000|10255|1|2023-07-28|15/06/2023||203.02||843480000000|10255|1
2023-07-02 22:50:55|04846|985692|7203|31.29T|31290000000000|2308.5|30354886|11.68|29|2023-08-04|15/06/2023||49.98||9587110000000|2308.5|1|2023-05-10|15/03/2023|40.64|40|9690200000000|9010230000000|1916.5|1
2023-07-02 22:51:01|04847|44227|8015|2.51T|2510000000000|7139|831006|63.74|39|2023-08-03|15/06/2023|||||7139|1|2023-04-27|15/03/2023|138.48||2481200000000|2481200000000|5730|1
2023-07-02 22:51:06|04848|44200|4704|946.14B|946140000000|6945|697916|3.81|40|2023-08-08|15/06/2023||43.28||60660000000|6945|1|2023-05-11|15/03/2023|45.84|51.27|58700000000|57390000000|6610|1
2023-07-02 22:51:12|04849|946254|7313|231.29B|231290000000|1814|350168|29.11|34|2023-08-04|15/06/2023||26.5||98980000000|1814|1|2023-05-12|15/03/2023|58.5|58.5|106710000000|104030000000|1864|1
2023-07-02 22:51:18|04850|946150|4540|203.39B|203390000000|2662.5|192887|-12.7|34|2023-08-03|15/06/2023|||||2662.5|1|2023-05-09|15/03/2023|7.95||32970000000|31670000000|2769|1
2023-07-02 22:51:24|04851|946120|3391|520.28B|520280000000|10705|323471|48.68|35|2023-09-19|15/08/2023||||254040000000|10705|1|2023-06-23|15/05/2023|73.04|43|238640000000|238620000000|10845|1
2023-07-02 22:51:29|04852|946326|9409|166.73B|166730000000|1641|235008|10.21|34|2023-08-04|15/06/2023||||73000000000|1641|1|2023-05-12|15/03/2023|12.75||78400000000|78400000000|1565|1
2023-07-02 22:51:36|04853|44135|4208|239.69B|239690000000|2470.5|575757|23.16|39|2023-08-04|15/06/2023||||126500000000|2470.5|1|2023-05-12|15/03/2023|-60.3||126300000000|126300000000|2161|1
2023-07-02 22:51:41|04854|946219|6728|300.02B|300020000000|6092|355490|40.37|34|2023-08-08|15/06/2023||90.39||53930000000|6092|1|2023-05-12|15/03/2023|49.17|89.56|49600000000|56280000000|5460|1
2023-07-02 22:51:46|04855|946275|8113|3.16T|3160000000000|5341|1188997|18.4|33|2023-08-04|15/06/2023||28.79||239230000000|5341|1|2023-05-08|15/03/2023|27.84|55.82|220840000000|229330000000|5569|1
2023-07-02 22:51:52|04856|946231|6925|226.19B|226190000000|1938|620933|15.91|34|2023-08-07|15/06/2023||25.01||40820000000|1938|1|2023-05-11|15/03/2023|13.8|12.52|46680000000|45290000000|1743|1
2023-07-02 22:51:58|04857|952141|4732|581.63B|581630000000|2378|550963|1.28|33|2023-08-07|15/06/2023||||22800000000|2378|1|2023-05-09|15/03/2023|33.29|32.7|24380000000|24380000000|2292|1
2023-07-02 22:52:04|04858|946121|3591|167.69B|167690000000|2890.5|181241|38.17|34|2023-08-01|15/06/2023||||50000000000|2890.5|1|2023-05-12|15/03/2023|11.22||44690000000|46100000000|2680|1
2023-07-02 22:52:10|04859|949905|3141|626.75B|626750000000|2995.5|718562|12.11|33|2023-10-04|15/08/2023||52.44||312980000000|2995.5|1|2023-07-10|15/05/2023||30.53||297160000000|2995.5|1
2023-07-02 22:52:15|04860|44213|9021|1.46T|1460000000000|5990|1400584|22.12|40|2023-10-30|15/09/2023||||344300000000|5990|1|2023-08-01|15/06/2023||||344870000000|5990|1
2023-07-02 22:52:20|04861|946093|2267|1.42T|1420000000000|9105|602235|16.14|34|2023-07-28|15/06/2023||97.44||120330000000|9105|1|2023-05-12|15/03/2023|27.9|42.41|115200000000|115200000000|9940|1
2023-07-02 22:52:25|04862|946341|9831|299.11B|299110000000|424.4|4583214|-12.13|34|2023-08-03|15/06/2023||||385170000000|424.39999389648|1|2023-05-08|15/03/2023|1.56|9.53|423240000000|423230000000|465|1
2023-07-02 22:52:30|04863|946293|8418|187.78B|187780000000|966.4|715490|30.59|34|2023-08-04|15/06/2023|||||966.40002441406|1|2023-05-12|15/03/2023|-3.94||44300000000||843|1
2023-07-02 22:52:36|04864|44212|7951|929.4B|929400000000|5506|551489|-0.43|39|2023-08-02|15/06/2023||67.61||111800000000|5506|1|2023-05-09|15/03/2023|47.79|52.93|113190000000|113190000000|5350|1
2023-07-02 22:52:41|04865|946248|7272|1.39T|1390000000000|4122|1728495|68.66|34|2023-08-10|15/06/2023||118.66||628990000000|4122|1|2023-05-15|15/03/2023|132.5|101.42|606460000000|575240000000|3465|1
2023-07-02 22:52:46|04866|44228|9064|939.95B|939950000000|2603|1235563|19.95|39|2023-08-02|15/06/2023||2.21||423430000000|2603|1|2023-05-10|15/03/2023|19.86|18.77|404700000000|404700000000|2373|1
2023-07-02 22:52:51|04867|946175|5444|390.46B|390460000000|6130|190338|35.47|34|2023-07-31|15/06/2023||||40000000000|6130|1|2023-04-28|15/03/2023|191.17||41300000000|41300000000|5270|1
2023-07-02 22:52:57|04868|946092|2212|401.82B|401820000000|1951|615635|16.34|34|2023-08-03|15/06/2023||25.47||283360000000|1951|1|2023-04-27|15/03/2023|26.45|19.74|276840000000|269880000000|1607|1
2023-07-02 22:53:03|04869|952774|8279|280.51B|280510000000|7220|48902|20.13|33|2023-08-11|15/06/2023||||141000000000|7220|1|2023-05-10|15/03/2023|-25.38||134530000000|134530000000|7200|1
2023-07-02 22:53:08|04870|44226|6506|1.72T|1720000000000|6583|1575610|53.27|42|2023-10-12|15/08/2023||41.77||139200000000|6583|1|2023-07-07|15/05/2023||44.47||138260000000|6583|1
2023-07-02 22:53:13|04871|44291|6841|705.75B|705750000000|2650.5|941148|19.28|40|2023-08-08|15/06/2023||24.31||103950000000|2650.5|1|2023-05-09|15/03/2023|82.14|41.03|139000000000|139000000000|2228|1
2023-07-02 22:53:18|04872|44230|5101|506.2B|506200000000|3150|578319|74.61|39|2023-08-11|15/06/2023||64.8||215510000000|3150|1|2023-05-12|15/03/2023|60.53|53.76|204310000000|192730000000|2923|1
2023-07-02 22:53:24|04873|953009|9861|165.16B|165160000000|2553.5|254767|3.34|34|2023-10-11|15/08/2023||||44600000000|2553.5|1|2023-07-12|15/05/2023||||43600000000|2553.5|1
2023-07-02 22:53:28|04874|44195|4689|2.6T|2600000000000|346.4|14962483|-12.35|29|2023-08-04|15/06/2023||3.61||437390000000|346.39999389648|1|2023-04-28|15/03/2023|-0.1706|-0.1712|433780000000|433780000000|368.20001220703|1
2023-07-02 22:53:34|04875|952499|7164|343.48B|343480000000|4998|165376|19|33|2023-08-04|15/06/2023||||10690000000|4998|1|2023-05-09|15/03/2023|163.76||19210000000|19210000000|4995|1
2023-07-02 22:53:39|04876|946258|7550|976.77B|976770000000|6401|545994|96.65|34|2023-08-08|15/06/2023||||205470000000|6401|1|2023-05-12|15/03/2023|14.1||200730000000|200730000000|4385|1
2023-07-02 22:53:45|04877|946140|4205|293.57B|293570000000|1389.5|882770|6.07|34|2023-08-03|15/06/2023||||95970000000|1389.5|1|2023-04-26|15/03/2023|-36.01|5.21|94400000000|94400000000|1425|1
2023-07-02 22:53:50|04878|946113|3092|890.87B|890870000000|2971|1250597|22.57|35|2023-11-02|15/09/2023||||46080000000|2971|1|2023-08-01|15/06/2023||||46930000000|2971|1
2023-07-02 22:53:56|04879|44176|6366|91.68B|91680000000|354|1183687|-13.02|40|2023-08-01|15/06/2023||||95000000000|354|1|2023-05-09|15/03/2023|2.17||121680000000|141520000000|406|1
2023-07-02 22:54:02|04880|44197|7762|213.04B|213040000000|866|2645270|58.61|40|2023-08-10|15/06/2023||14.4||72770000000|866|1|2023-05-12|15/03/2023|7.4|-8.6|71190000000|71190000000|775|1
2023-07-02 22:54:07|04881|44131|5803|331.78B|331780000000|1202.5|2371748|62.72|39|2023-08-03|15/06/2023||19.58||170610000000|1202.5|1|2023-05-12|15/03/2023|-22.42|-23.76|193700000000|193690000000|918|1
2023-07-02 22:54:11|04882|44331|7004|159.93B|159930000000|949|963216|13.52|39|2023-08-02|15/06/2023||||102500000000|949|1|2023-05-12|15/03/2023|77.59||161290000000|161290000000|838|1
2023-07-02 22:54:16|04883|44118|8628|204.17B|204170000000|794|790744|-0.75|39|2023-07-27|15/06/2023|||||794|1|2023-04-26|15/03/2023|7.37||8100000000|8200000000|781|1
2023-07-02 22:54:21|04884|44326|7003|52.83B|52830000000|493|1092971|48.49|39|2023-08-02|15/06/2023|||||493|1|2023-05-15|15/03/2023|151.91||89110000000||540|1
2023-07-02 22:54:26|04885|44245|5202|61.26B|61260000000|672|874024|81.13|39|2023-08-09|15/06/2023||||176260000000|672|1|2023-05-12|15/03/2023|32.11|6.5|197300000000|197300000000|632|1
2023-07-02 22:54:31|04886|44251|6703|77.87B|77870000000|899|371292|23.32|39|2023-07-28|15/06/2023||||88100000000|899|1|2023-05-10|15/03/2023|101.1||112500000000|124500000000|758|1
2023-07-02 22:54:36|04887|44300|5541|29.62B|29620000000|1519|278206|-34.78|40|2023-08-11|15/06/2023|||||1519|1|2023-05-09|15/03/2023|-196.44||7300000000||1843|1
2023-07-02 22:54:42|04888|44258|9412|165.86B|165860000000|571|554749|8.97|39|2023-08-02|15/06/2023||||28700000000|571|1|2023-04-28|15/03/2023|15.23|8.9|32550000000|31410000000|524|1
2023-07-02 22:54:47|04889|44320|5707|22.91B|22910000000|1687|257983|-20.24|40|2023-08-11|15/06/2023|||||1687|1|2023-05-12|15/03/2023|-250.48||35700000000||1849|1
2023-07-02 22:54:52|04890|44239|3103|13.49B|13490000000|234|435046|2.18|40|2023-08-09|15/06/2023||||29000000000|234|1|2023-05-12|15/03/2023|-18.26||29770000000|30830000000|212|1
2023-07-02 22:54:55|04891|949806|A2M|3.56B|3560000000|5.35|2795555|11.64|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2023-07-02 22:55:00|04892|7433|ABP|2.4B|2400000000|2.69|1161066|2.28|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
2023-07-02 22:55:05|04893|7722|ABC|1.56B|1560000000|2.39|1286150|0.42|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
2023-07-02 22:55:11|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
2023-07-02 22:55:16|04895|618|AGL|7.27B|7270000000|10.81|3406113|30.56|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
2023-07-02 22:55:21|04896|7462|ALQ|5.4B|5400000000|11.16|1131258|4.99|22|2023-08-30|15/06/2023|||||11.159999847412|1|2023-05-28|15/03/2023|0.3226|0.3226||1243000000|12.260000228882|1
2023-07-02 22:55:27|04897|101951|ALU|4.86B|4860000000|36.92|321768|37.1|20|2023-08-21|15/06/2023||0.27||138000000|36.919998168945|1|2023-05-31|15/03/2023|||||38.790000915527|1
2023-07-02 22:55:31|04898|629|AWC|4.02B|4020000000|1.385|7382342|-4.48|25|2023-08-21|15/06/2023||0.01|||1.3849999904633|1|2023-04-19|15/03/2023|-0.23||2670000000||1.585000038147|1
2023-07-02 22:55:37|04899|621|AMC|21.5B|21500000000|14.86|2133981|-17.12|29|2023-08-22|15/06/2023||0.2737||5690000000|14.859999656677|1|2023-05-02|15/03/2023|0.2623|0.263|5500000000|5480000000|16.5|1
2023-07-02 22:55:41|04900|630|AMP|3.17B|3170000000|1.13|11772015|17.1|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
2023-07-02 22:55:46|04901|1161838|ALD|7.13B|7130000000|29.94|754833|-11.5|22|2023-08-21|15/06/2023||185.70||16724000000|29.940000534058|1|2023-04-25|15/03/2023|||||30.440000534058|1
2023-07-02 22:55:51|04902|7689|ANN|3.37B|3370000000|26.73|292689|20.73|19|2023-02-13|15/12/2022||0.71||1018000000|27.790000915527|1|2022-08-23|15/06/2022||0.68||988600000|25.139999389648|1
2023-07-02 22:55:56|04903|636|ANZ|71.11B|71110000000|23.71|7432034|8.63|33|2023-08-16|15/06/2023|||||23.709999084473|1|2023-05-04|15/03/2023|121.1|117.95|10140000000|10507000000|24.030000686646|1
2023-07-02 22:56:02|04904|7374|APE|3.47B|3470000000|13.49|401439|37.09|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
2023-07-02 22:56:07|04905|7596|APA|11.43B|11430000000|9.69|2244472|-16.47|21|2023-08-23|15/06/2023||0.0901||1367000000|9.6899995803833|1|2023-05-31|15/03/2023|||||10.079999923706|1
2023-07-02 22:56:12|04906|947527|APX|374.4M|374400000|2.39|2472441|-57.46|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
2023-07-02 22:56:16|04907|7778|ARB|2.35B|2350000000|28.6|191991|-1.07|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
2023-07-02 22:56:22|04908|7387|ALL|25.2B|25200000000|38.66|1421568|12.22|32|2023-08-30|15/06/2023|||||38.659999847412|1|2023-05-17|15/03/2023|0.99|101.00|3080000000|3026000000|39.360000610352|1
2023-07-02 22:56:28|04909|633|ASX|12.2B|12200000000|63|514031|-22.78|32|2023-08-17|15/06/2023||131.97||520480000|63|1|2023-05-02|15/03/2023|||||68.360000610352|1
2023-07-02 22:56:36|04910|32445|ALX|9.01B|9010000000|6.21|2917548|-17.96|32|2023-08-31|15/06/2023||19.80||155000000|6.210000038147|1|2023-04-19|15/03/2023|||||6.5|1
2023-07-02 22:56:41|04911|7786|AUB|3.19B|3190000000|29.4|233253|67.43|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
2023-07-02 22:56:47|04912|14232|AIA|11.49B|11490000000|8.49|589883|19.3|31|2023-08-23|15/06/2023|||||7.8499999046326|1|2023-05-11|15/03/2023|||||8.2600002288818|1
2023-07-02 22:56:52|04913|32570|AZJ|7.22B|7220000000|3.92|8224749|2.35|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
2023-07-02 22:56:58|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
2023-07-02 22:57:03|04915|7470|ASB|855.38M|855380000|2.37|949609|5.33|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
2023-07-02 22:57:08|04916|7793|BOQ|3.59B|3590000000|5.49|4258369|-18.06|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
2023-07-02 22:57:13|04917|947573|BAP|2.02B|2020000000|5.94|1002824|-2.62|21|2023-08-23|15/06/2023||23.00||1040000000|5.9400000572205|1|2023-05-31|15/03/2023|||||6.1900000572205|1
2023-07-02 22:57:20|04918|7466|BPT|3.08B|3080000000|1.35|7379087|-20.82|34|2023-08-14|15/06/2023||9.00||504000000|1.3500000238419|1|2023-04-26|15/03/2023||||353000000|1.4550000429153|1
2023-07-02 22:57:25|04919|101956|BGA|867.11M|867110000|2.85|813424|-24.6|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
2023-07-02 22:57:30|04920|7528|BEN|4.86B|4860000000|8.59|1209900|-5.91|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
2023-07-02 22:57:35|04921|617|BHP|227.85B|227850000000|44.99|7714470|12.33|23|2023-08-21|15/06/2023||1.54||25834000000|44.990001678467|1|2023-04-20|15/03/2023|||||47.270000457764|1
2023-07-02 22:57:41|04922|7784|BKL|1.83B|1830000000|94.24|65898|35.36|33|2023-08-17|15/06/2023||84.50||325010000|94.23999786377|1|2023-04-18|15/03/2023|||||78.26000213623|1
2023-07-02 22:57:46|04923|620|BSL|9.03B|9030000000|20.55|1822864|30.39|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
2023-07-02 22:57:51|04924|7411|BLD|4.45B|4450000000|4.03|1444007|56.81|31|2023-08-10|15/06/2023||5.05||1631000000|4.0300002098083|1|2023-05-31|15/03/2023|||||3.9400000572205|1
2023-07-02 22:57:57|04925|631|BXB|20.03B|20030000000|14.41|4164697|30.41|25|2023-08-30|15/06/2023||0.23||3066000000|14.409999847412|1|2023-04-19|15/03/2023|||||13.989999771118|1
2023-07-02 22:58:03|04926|39192|BRG|2.85B|2850000000|19.94|252110|9.98|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
2023-07-02 22:58:08|04927|7541|BKW|4.04B|4040000000|26.66|168696|44.5|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
2023-07-02 22:58:13|04928|7694|BWP|2.33B|2330000000|3.63|780907|-7.87|29|2023-08-02|15/06/2023||9.00|||3.6300001144409|1|2023-05-31|15/03/2023|||||3.7000000476837|1
2023-07-02 22:58:19|04929|32468|CAR|8.97B|8970000000|23.82|764333|30.38|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
2023-07-02 22:58:24|04930|102024|CIP|1.97B|1970000000|3.1|1262718|8.01|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
2023-07-02 22:58:29|04931|7288|CGF|4.44B|4440000000|6.48|1548858|-7.3|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
2023-07-02 22:58:35|04932|947653|CIA|46.4M|46400000|6.08|1630188|15.59|30|2023-11-01|15/09/2023||0.1912||518080000|6.0799999237061|1|2023-08-02|15/06/2023||0.2148||540160000|6.0799999237061|1
2023-07-02 22:58:40|04933|7654|CHC|5.07B|5070000000|10.71|2023994|-2.99|24|2023-08-21|15/06/2023||0.4158||316670000|10.710000038147|1|2023-05-31|15/03/2023|||||11.380000114441|1
2023-07-02 22:58:45|04934|993190|CLW|2.9B|2900000000|4.01|1397824|-7.39|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
2023-07-02 22:58:50|04935|13574|CQR|2.1B|2100000000|3.61|1188671|-4.24|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
2023-07-02 22:58:54|04936|14585|CNU|3.37B|3370000000|8.4|455412|19.05|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2023-07-02 22:58:59|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
2023-07-02 22:59:04|04938|8681|CWY|5.77B|5770000000|2.59|8471915|0.39|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
2023-07-02 22:59:09|04939|7384|CUV|883.46M|883460000|17.88|66061|17.63|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
2023-07-02 22:59:14|04940|7383|COH|15.04B|15040000000|229.07|162793|14.75|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
2023-07-02 22:59:20|04941|7255|CDA|1.45B|1450000000|8.03|376872|14.39|27|2023-08-17|15/06/2023||8.10||226000000|8.0299997329712|1|2023-05-31|15/03/2023|||||7.1100001335144|1
2023-07-02 22:59:26|04942|1099590|COL|24.56B|24560000000|18.42|2838385|3.25|28|2023-10-04|15/09/2023||||10650000000|18.420000076294|1|2023-08-22|15/06/2023||0.3453||10160000000|18.420000076294|1
2023-07-02 22:59:31|04943|101963|CKF|1.15B|1150000000|9.83|425312|-1.9|28|2023-08-14|15/07/2023|||||9.829999923706|1|2023-06-26|15/04/2023||2050||739200000|7.9400000572205|1
2023-07-02 22:59:37|04944|625|CBA|168.62B|168620000000|100.27|2342991|10.55|27|2023-08-09|15/06/2023||293.72||13519000000|100.26999664307|1|2023-05-08|15/03/2023|||6790000000||96.129997253418|1
2023-07-02 22:59:42|04945|7765|CPU|14.12B|14120000000|23.38|1720368|-5.92|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
2023-07-02 22:59:47|04946|101966|CTD|2.62B|2620000000|17.89|565267|-5.04|24|2023-08-23|15/06/2023||44.00||381700000|17.889999389648|1|2023-05-31|15/03/2023|||||20.920000076294|1
2023-07-02 22:59:52|04947|958287|CGC|1.26B|1260000000|2.72|1094207|-5.56|22|2023-08-24|15/06/2023||8.00||771900000|2.7200000286102|1|2023-05-31|15/03/2023|||||2.6199998855591|1
2023-07-02 22:59:58|04948|7774|CCP|1.35B|1350000000|19.8|218957|-3.51|29|2023-08-01|15/06/2023||83.80||154200000|19.799999237061|1|2023-05-31|15/03/2023|||||17.110000610352|1
2023-07-02 23:00:05|04949|7194|CMW|1.4B|1400000000|0.535|3287492|-29.14|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
2023-07-02 23:00:12|04950|10537|CWN|8.86B|8860000000|13.09|2492749|0|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
2023-07-02 23:00:18|04951|623|CSL|133.8B|133800000000|277.38|691364|3.03|19|2023-02-14|15/12/2022||3.56||5909000000|305.01000976562|1|2022-08-17|15/06/2022||1.09||4639000000|296.39999389648|1
2023-07-02 23:00:23|04952|7215|CSR|2.48B|2480000000|5.19|1883206|27.83|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
2023-07-02 23:00:28|04953|1167286|DRR|2.43B|2430000000|4.6|1151747|7.73|11|2023-08-15|15/06/2023|||||4.5999999046326|1|2023-05-31|15/03/2023|||||4.460000038147|1
2023-07-02 23:00:34|04954|10538|DXS|8.39B|8390000000|7.8|3954437|-12.16|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
2023-07-02 23:00:39|04955|1055046|DHG|2.39B|2390000000|3.79|1283106|26.33|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
2023-07-02 23:00:44|04956|7642|DMP|4.14B|4140000000|46.43|415850|-32.27|33|2023-08-22|15/06/2023||0.9513||1232000000|46.430000305176|1|2023-05-31|15/03/2023|||||48.819999694824|1
2023-07-02 23:00:50|04957|7486|DOW|2.76B|2760000000|4.11|1895927|-19.41|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
2023-07-02 23:00:54|04958|9260|ELD|1.03B|1030000000|6.58|1500178|-47.74|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
2023-07-02 23:01:00|04959|947762|EML|233.74M|233740000|0.62|1754540|-50.2|26|2023-08-23|15/06/2023||0.01||122500000|0.625|1|2023-04-25|15/03/2023|||||0.72000002861023|1
2023-07-02 23:01:06|04960|32564|EVN|5.91B|5910000000|3.22|8850339|35.29|32|2023-11-01|15/09/2023|||||3.2200000286102|1|2023-08-17|15/06/2023||0.14||1233000000|3.2200000286102|1
2023-07-02 23:01:10|04961|14268|FPH|13.08B|13080000000|22.54|663513|27.34|13|2023-08-30|15/06/2023|||||22.540000915527|1|2023-05-25|15/03/2023|||||23.540000915527|1
2023-07-02 23:01:15|04962|13822|FBU|3.88B|3880000000|5|877483|11.61|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2023-07-02 23:01:20|04963|7385|FLT|4.15B|4150000000|19.05|1056108|9.48|21|2023-08-24|15/06/2023||0.3685||1090000000|19.049999237061|1|2023-04-27|15/03/2023|||||19.309999465942|1
2023-07-02 23:01:25|04964|628|FMG|68.23B|68230000000|22.18|6068620|30.47|22|2023-10-26|15/09/2023|||||22.180000305176|1|2023-08-28|15/06/2023||0.8638||7933000000|22.180000305176|1
2023-07-02 23:01:30|04965|32466|GEM|843.45M|843450000|1.04|1344055|-1.89|24|2023-08-22|15/06/2023|||||1.039999961853|1|2023-04-19|15/03/2023|||||1.2450000047684|1
2023-07-02 23:01:36|04966|40369|GOR|1.6B|1600000000|1.485|4068614|33.18|22|2023-08-29|15/06/2023||0.0626||245620000|1.4850000143051|1|2023-04-23|15/03/2023|||||1.8150000572205|1
2023-07-02 23:01:41|04967|638|GMG|38.08B|38080000000|20.07|3677967|10.09|19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|19.889999389648|1|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000|20.5|1
2023-07-02 23:01:47|04968|637|GPT|7.93B|7930000000|4.14|5383135|-3.72|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
2023-07-02 23:01:52|04969|7471|GNC|1.75B|1750000000|7.83|916814|-15.22|22|2023-08-30|15/06/2023|||||7.8299999237061|1|2023-05-10|15/03/2023|0.89|45.10|4540000000|3070000000|6.9499998092651|1
2023-07-02 23:01:57|04970|18522|GOZ|2.1B|2100000000|2.79|854459|-19.36|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
2023-07-02 23:02:03|04971|7355|GUD|1.24B|1240000000|8.82|306330|10.66|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
2023-07-02 23:02:09|04972|7228|HVN|4.34B|4340000000|3.48|3883778|-7.2|34|2023-08-31|15/06/2023||16.00||1817000000|3.4800000190735|1|2023-04-19|15/03/2023|||||3.6500000953674|1
2023-07-02 23:02:15|04973|947866|HUB|2.07B|2070000000|25.45|236863|24.45|27|2023-08-21|15/06/2023||33.00||143000000|25.450000762939|1|2023-05-31|15/03/2023|||||25.680000305176|1
2023-07-02 23:02:20|04974|961867|IEL|6.15B|6150000000|22.1|1631054|-10.09|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
2023-07-02 23:02:26|04975|7714|IGO|11.49B|11490000000|15.2|2901722|54.63|32|2023-08-31|15/06/2023||108.10||605520000|15.199999809265|1|2023-04-27|15/03/2023|||235700000|324000000|13.39999961853|1
2023-07-02 23:02:32|04976|7635|ILU|4.73B|4730000000|11.11|1565426|19.31|32|2023-08-22|15/06/2023||32.00||717680000|11.109999656677|1|2023-04-19|15/03/2023|||256700000||11.550000190735|1
2023-07-02 23:02:37|04977|7569|IPL|5.32B|5320000000|2.74|10156462|-17.72|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
2023-07-02 23:02:42|04978|7553|INA|1.62B|1620000000|3.98|1022995|0.76|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
2023-07-02 23:02:47|04979|993193|ING|973.8M|973800000|2.62|1090150|1.55|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
2023-07-02 23:02:53|04980|627|IAG|13.83B|13830000000|5.7|6797515|31.34|21|2023-08-21|15/06/2023||12.35||5309000000|5.6999998092651|1|2023-05-31|15/03/2023|||3470000000|3470000000|5.210000038147|1
2023-07-02 23:02:58|04981|7379|IVC|1.8B|1800000000|12.59|305442|20.13|27|2023-08-21|15/06/2023||15.00|||12.590000152588|1|2023-05-31|15/03/2023|||||12.409999847412|1
2023-07-02 23:03:03|04982|7333|IFL|1.85B|1850000000|2.82|2064851|4.44|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
2023-07-02 23:03:08|04983|942738|IPH|1.84B|1840000000|7.83|604377|-4.16|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
2023-07-02 23:03:16|04984|7558|IRE|1.88B|1880000000|10.25|697922|-11.49|25|2023-08-17|15/06/2023||12.00||315800000|10.25|1|2023-04-25|15/03/2023|||||10.170000076294|1
2023-07-02 23:03:22|04985|7220|JHX|17.53B|17530000000|39.75|1440865|24.02|39|2023-08-11|15/06/2023||0.3053||855220000|39.75|1|2023-05-15|15/03/2023|0.33|0.3222|917800000|903440000|34.150001525879|1
2023-07-02 23:03:27|04986|32565|JHG|6.77B|6770000000|41.35|75686|22.26|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2023-07-02 23:03:33|04987|7274|JBH|4.78B|4780000000|43.75|504717|14.95|34|2023-08-07|15/06/2023||113.00||1970000000|43.75|1|2023-05-31|15/03/2023||||1830000000|43.509998321533|1
2023-07-02 23:03:37|04988|985811|KGN|508.05M|508050000|4.85|455213|71.38|19|2023-08-21|15/06/2023||||231800000|4.8499999046326|1|2023-05-31|15/03/2023|||||4.6399998664856|1
2023-07-02 23:03:43|04989|626|LLC|5.3B|5300000000|7.75|3012822|-15.12|25|2023-08-14|15/06/2023||0.3562||5382000000|7.75|1|2023-05-31|15/03/2023|||||7.9400000572205|1
2023-07-02 23:03:48|04990|960731|LNK|854.8M|854800000|1.67|1464133|-56.05|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
2023-07-02 23:03:55|04991|7473|LYC|6.4B|6400000000|6.85|4689597|-23.55|28|2023-08-24|15/06/2023||0.11||214000000|6.8499999046326|1|2023-05-03|15/03/2023|0.09|0.09|237100000|229230000|6.3400001525879|1
2023-07-02 23:04:01|04992|624|MQG|65.68B|65680000000|177.62|911102|8.15|32|2023-07-27|15/06/2023|||||177.61999511719|1|2023-05-04|15/03/2023|7.31|713.73|16010000000|9983000000|179.10000610352|1
2023-07-02 23:04:05|04993|32451|MFG|1.72B|1720000000|9.49|925386|-27|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
2023-07-02 23:04:10|04994|946358|MPL|9.7B|9700000000|3.52|7920638|8.98|18|2023-08-24|15/06/2023||0.0979||3940000000|3.5199999809265|1|2023-05-31|15/03/2023|||||3.5699999332428|1
2023-07-02 23:04:15|04995|962367|MP1|1.15B|1150000000|7.22|1676911|37.52|27|2023-08-22|15/06/2023||-2.00||39000000|7.2199997901917|1|2023-04-27|15/03/2023|||38100000||4.1599998474121|1
2023-07-02 23:04:22|04996|7590|MSB|923.51M|923510000|1.135|1970704|66.91|34|2023-08-29|15/06/2023||-0.0369||3040000|1.1349999904633|1|2023-05-25|15/03/2023|-0.0253|-0.0332|1940000|2140000|1.0549999475479|1
2023-07-02 23:04:27|04997|7566|MTS|3.64B|3640000000|3.76|4056048|-11.11|22|2023-09-27|15/07/2023|||||3.7599999904633|1|2023-06-25|15/04/2023|0.1472|0.1472||4817000000|3.5899999141693|1
2023-07-02 23:04:32|04998|7720|MIN|13.79B|13790000000|71.43|1129216|54.34|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
2023-07-02 23:04:38|04999|7619|MGR|8.92B|8920000000|2.26|13312310|10.78|32|2023-08-16|15/06/2023||7.00||1306000000|2.2599999904633|1|2023-04-28|15/03/2023|||||2.329999923706|1
2023-07-02 23:04:43|05000|7311|MND|1.13B|1130000000|11.72|238011|17.79|30|2023-08-22|15/06/2023||0.2426||986000000|11.720000267029|1|2023-05-31|15/03/2023|||||12.439999580383|1
2023-07-02 23:04:49|05001|18557|NAN|1.43B|1430000000|4.74|777938|38.19|28|2023-08-21|15/06/2023||1.48||85170000|4.7399997711182|1|2023-04-19|15/03/2023|||||5.1700000762939|1
2023-07-02 23:04:55|05002|7788|NAB|82.55B|82550000000|26.37|5993329|-4.14|31|2023-08-15|15/06/2023|||||26.370000839233|1|2023-05-03|15/03/2023|1.22|125.60|23760000000|10497000000|29.090000152588|1
2023-07-02 23:05:01|05003|102032|NSR|3.17B|3170000000|2.35|4533716|8.29|28|2023-08-23|15/06/2023||6.00||170000000|2.3499999046326|1|2023-05-31|15/03/2023|||||2.5299999713898|1
2023-07-02 23:05:07|05004|102006|NEA|1.05B|1050000000|2.1|3435096|98.11|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2023-07-02 23:05:15|05005|1055094|NWL|3.38B|3380000000|13.84|311892|9.41|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
2023-07-02 23:05:20|05006|7695|NCM|23.56B|23560000000|26.42|3920876|30.34|26|2023-10-23|15/09/2023||||552000000|26.420000076294|1|2023-08-17|15/06/2023||0.4277||2590000000|26.420000076294|1
2023-07-02 23:05:26|05007|41354|NWS|16.81B|16810000000|29.77|166764|30.11|37|2023-11-02|15/09/2023||0.2556||3720000000|29.770000457764|1|2023-08-03|15/06/2023||0.1382||3730000000|29.770000457764|1
2023-07-02 23:05:32|05008|40380|NXT|6.47B|6470000000|12.58|2160155|17.02|17|2023-02-21|15/12/2022|-0.01|0.33|159700000|140380000|10.007080078125|1|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|11.007789611816|1
2023-07-02 23:05:37|05009|14292|NHF|4.08B|4080000000|8.45|1119087|14.81|22|2023-08-21|15/06/2023||0.1883||1520000000|8.4499998092651|1|2023-05-31|15/03/2023|||||8.5299997329712|1
2023-07-02 23:05:41|05010|1089517|NIC|2.68B|2680000000|0.885|8736953|-8.29|11|2023-08-28|15/06/2023||0.06||836920000|0.88499999046326|1|2023-04-26|15/03/2023|||487900000||0.94999998807907|1
2023-07-02 23:05:46|05011|985597|NEC|3.19B|3190000000|1.965|3628761|7.67|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|1.9800000190735|1
2023-07-02 23:05:51|05012|39197|NST|13.89B|13890000000|12.08|4408740|77.39|33|2023-10-27|15/09/2023||||369000000|12.079999923706|1|2023-08-24|15/06/2023||0.26||2059000000|12.079999923706|1
2023-07-02 23:05:56|05013|13870|NWH|1.14B|1140000000|2.53|1438294|48.39|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
2023-07-02 23:06:02|05014|7506|NUF|1.94B|1940000000|5.09|1099970|-0.78|32|2023-08-30|15/06/2023|||||5.0900001525879|1|2023-05-17|15/03/2023|0.38||1950000000||5.3499999046326|1
2023-07-02 23:06:06|05015|1167776|NXL|269.87M|269870000|0.85|486804|8.97|10|2023-08-21|15/06/2023|||||0.85000002384186|1|2023-05-31|15/03/2023|||||1.0149999856949|1
2023-07-02 23:06:13|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
2023-07-02 23:06:18|05017|18532|OBL|729.98M|729980000|2.62|466510|-24.06|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
2023-07-02 23:06:23|05018|7420|ORI|6.73B|6730000000|14.83|1126561|-6.26|22|2023-08-09|15/06/2023|||||14.829999923706|1|2023-05-10|15/03/2023|0.3081|0.3081|4000000000|3170000000|16.420000076294|1
2023-07-02 23:06:29|05019|7710|ORG|14.48B|14480000000|8.41|5288831|47.8|32|2023-08-17|15/06/2023||21.00||6833000000|8.4099998474121|1|2023-04-07|15/03/2023|||||8.289999961853|1
2023-07-02 23:06:34|05020|985599|ORA|2.76B|2760000000|3.29|2038804|-9.37|17|2023-08-16|15/06/2023||10.65||2238000000|3.289999961853|1|2023-05-31|15/03/2023|||||3.289999961853|1
2023-07-02 23:06:41|05021|7474|OZL|9.46B|9460000000|28.19|2248206|63.14|31|2023-08-16|15/06/2023||0.2294||890250000|26.439401626587|1|2023-04-24|15/03/2023|||||26.439401626587|1
2023-07-02 23:06:48|05022|14249|PDL|1.86B|1860000000|5.18|2195619|15.62|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2023-07-02 23:06:53|05023|7674|PRN|699.23M|699230000|1.025|2239697|61.42|30|2023-08-30|15/06/2023||0.0792||1237000000|1.0249999761581|1|2023-05-31|15/03/2023|||||1.1449999809265|1
2023-07-02 23:06:58|05024|7625|PPT|2.89B|2890000000|25.88|316710|-10.36|31|2023-08-23|15/06/2023||116.77||648110000|25.879999160767|1|2023-04-27|15/03/2023|||||23.819999694824|1
2023-07-02 23:07:04|05025|13576|PRU|2.26B|2260000000|1.65|5618160|3.12|35|2023-08-30|15/06/2023|||||1.6499999761581|1|2023-05-12|15/03/2023||||67600000|2.1099998950958|1
2023-07-02 23:07:09|05026|948096|PLS|14.66B|14660000000|4.89|28596413|118.3|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
2023-07-02 23:07:14|05027|10545|PTM|999.47M|999470000|1.74|972012|0.29|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
2023-07-02 23:07:18|05028|1137433|PBH|549.67M|549670000|1.79|2567852|-37.85|17|2023-08-31|15/06/2023||-32.00||196990000|1.789999961853|1|2023-04-27|15/03/2023|||106600000|819000000|1.5249999761581|1
2023-07-02 23:07:23|05029|32481|PNV|1.07B|1070000000|1.545|2229549|18.39|20|2023-08-25|15/06/2023||-0.60||29350000|1.5449999570847|1|2023-05-31|15/03/2023||||11900000|1.5349999666214|1
2023-07-02 23:07:28|05030|7738|PMV|3.23B|3230000000|20.26|437820|5.18|32|2023-09-28|15/07/2023||58.00||715730000|20.260000228882|1|2023-06-28|15/04/2023|||||19.760000228882|1
2023-07-02 23:07:33|05031|8583|HLS|1.81B|1810000000|3.18|1469631|-12.88|26|2023-08-22|15/06/2023||0.087||929320000|3.1800000667572|1|2023-05-31|15/03/2023|||||3.1199998855591|1
2023-07-02 23:07:38|05032|948097|PME|6.85B|6850000000|65.64|166183|54.67|25|2023-08-16|15/06/2023||30.00||64950000|65.639999389648|1|2023-05-31|15/03/2023|||||60.400001525879|1
2023-07-02 23:07:43|05033|985603|QAN|10.7B|10700000000|6.2|9428224|39.33|29|2023-08-24|15/06/2023||0.4208||9395000000|6.1999998092651|1|2023-05-31|15/03/2023|||||6.5900001525879|1
2023-07-02 23:07:49|05034|8592|QBE|23.38B|23380000000|15.67|3139617|29.93|25|2023-08-10|15/06/2023||0.49||7444000000|15.670000076294|1|2023-05-11|15/03/2023|||||15.210000038147|1
2023-07-02 23:07:55|05035|14304|QUB|5.03B|5030000000|2.85|3844947|0.96|21|2023-08-24|15/06/2023||0.0565||1442000000|2.8499999046326|1|2023-05-31|15/03/2023|||||3.0199999809265|1
2023-07-02 23:08:00|05036|14307|RMS|1.25B|1250000000|1.26|5907305|39.23|25|2023-08-28|15/06/2023|||||1.2599999904633|1|2023-05-31|15/03/2023||||137000000|1.335000038147|1
2023-07-02 23:08:06|05037|8604|RHC|12.84B|12840000000|56.29|565668|-22.89|24|2023-08-24|15/06/2023||1.49||3930000000|56.290000915527|1|2023-05-31|15/03/2023|||3860000000|3860000000|58.360000610352|1
2023-07-02 23:08:11|05038|8599|REA|18.9B|18900000000|143.03|191280|27.93|34|2023-08-11|15/06/2023||2.16||724200000|143.0299987793|1|2023-05-11|15/03/2023|||269000000||137.64999389648|1
2023-07-02 23:08:16|05039|8601|REH|12B|12000000000|18.57|396948|33.21|23|2023-08-30|15/06/2023||27.00|||18.569999694824|1|2023-05-31|15/03/2023|||||18.180000305176|1
2023-07-02 23:08:22|05040|32462|RRL|1.38B|1380000000|1.83|4228765|30.71|33|2023-08-29|15/06/2023||12.00||629770000|1.8300000429153|1|2023-04-26|15/03/2023|||290100000||2.1300001144409|1
2023-07-02 23:08:26|05041|977693|RWC|3.21B|3210000000|4.1|2453761|0.99|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2023-07-02 23:08:31|05042|8610|RMD|48.22B|48220000000|32.81|1111735|7.57|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2023-07-02 23:08:36|05043|8616|RSG|830.31M|830310000|0.39|15335493|97.85|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
2023-07-02 23:08:41|05044|8607|RIO|185.65B|185650000000|114.69|1203810|14.3|24|2023-07-26|15/06/2023||4.24||27622000000|114.69000244141|1|2023-04-19|15/03/2023|||||121.83999633789|1
2023-07-02 23:08:46|05045|8656|STO|24.37B|24370000000|7.52|9199441|4.3|15|2023-02-13|15/12/2022||0.39||4087000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2023-07-02 23:08:51|05046|102935|SCG|13.74B|13740000000|2.65|11932645|1.15|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
2023-07-02 23:08:57|05047|8624|SEK|7.69B|7690000000|21.72|998269|4.78|32|2023-08-15|15/06/2023||34.60||633000000|21.719999313354|1|2023-05-23|15/03/2023|||||24.290000915527|1
2023-07-02 23:09:05|05048|8626|SVW|8.95B|8950000000|24.65|618040|47.6|30|2023-08-17|15/06/2023||91.67||4454000000|24.64999961853|1|2023-05-31|15/03/2023|||||23.440000534058|1
2023-07-02 23:09:11|05049|40384|RGN|2.57B|2570000000|2.27|3445513|-17.75|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
2023-07-02 23:09:18|05050|32454|SLR|897.21M|897210000|0.965|6931628|-22.18|17|2023-02-20|15/12/2022|-0.02|4.80|292600000||1.085000038147|1|2022-08-16|15/06/2022|0.04||327000000||1.4700000286102|1
2023-07-02 23:09:23|05051|8629|SGM|2.97B|2970000000|15.75|460486|14.63|31|2023-08-25|15/06/2023||55.75||4337000000|15.75|1|2023-04-26|15/03/2023|||||16.069999694824|1
2023-07-02 23:09:29|05052|14315|SKC|1.59B|1590000000|2.11|381030|-20.38|33|2023-08-23|15/06/2023|||||2.1099998950958|1|2023-05-31|15/03/2023|||||2.1600000858307|1
2023-07-02 23:09:34|05053|8635|SHL|16.75B|16750000000|35.57|1119636|7.98|26|2023-08-17|15/06/2023||0.6988||3930000000|35.569999694824|1|2023-05-01|15/03/2023|||||35.439998626709|1
2023-07-02 23:09:39|05054|953541|S32|17.05B|17050000000|3.76|17754578|-2.84|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
2023-07-02 23:09:46|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
2023-07-02 23:09:51|05056|8670|SPK|8.65B|8650000000|4.67|717887|7.36|31|2023-08-18|15/06/2023|||||4.6700000762939|1|2023-05-04|15/03/2023|||||4.8000001907349|1
2023-07-02 23:09:56|05057|8620|SBM|392.08M|392080000|0.48|5693347|-39.62|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
2023-07-02 23:10:00|05058|32444|SGR|1.96B|1960000000|1.16|9147677|-54.7|32|2023-08-24|15/06/2023||0.50||834880000|1.1549999713898|1|2023-05-31|15/03/2023|||||1.1849999427795|1
2023-07-02 23:10:08|05059|102031|SDF|6.21B|6210000000|6|2156934|20.72|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
2023-07-02 23:10:13|05060|8631|SGP|9.6B|9600000000|4.03|8468823|9.51|24|2023-08-24|15/06/2023||18.00||1512000000|4.0300002098083|1|2023-04-25|15/03/2023|||||4.2699999809265|1
2023-07-02 23:10:19|05061|8659|SUN|17.09B|17090000000|13.49|3199883|23.31|27|2023-08-09|15/06/2023||57.65||7071000000|13.489999771118|1|2023-05-31|15/03/2023|||2170000000|2170000000|13.380000114441|1
2023-07-02 23:10:24|05062|8658|SUL|2.58B|2580000000|11.43|763407|34.15|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
2023-07-02 23:10:31|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
2023-07-02 23:10:36|05064|8664|TAH|2.47B|2470000000|1.11|10327514|3.74|32|2023-08-17|15/06/2023||0.80||1219000000|1.1100000143051|1|2023-05-04|15/03/2023|||||1.0599999427795|1
2023-07-02 23:10:42|05065|8679|TNE|5.08B|5080000000|15.65|912425|46.81|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
2023-07-02 23:10:47|05066|8677|TLS|49.63B|49630000000|4.3|19832872|12.25|31|2023-08-17|15/06/2023||8.40||11480000000|4.3000001907349|1|2023-04-19|15/03/2023|||||4.2600002288818|1
2023-07-02 23:10:52|05067|13578|TPG|9.04B|9040000000|4.87|1327584|-18.29|26|2023-08-24|15/06/2023||0.1031||2660000000|4.8699998855591|1|2023-05-31|15/03/2023|||||5.5500001907349|1
2023-07-02 23:10:58|05068|8668|TCL|43.9B|43900000000|14.25|4889860|-1.72|31|2023-08-08|15/06/2023||8.50||1710000000|14.25|1|2023-05-31|15/03/2023|||||14.710000038147|1
2023-07-02 23:11:04|05069|32563|TWE|8.11B|8110000000|11.23|2619939|-1.14|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
2023-07-02 23:11:10|05070|1080079|URW|||3.85|414586|4.34}|19|2023-07-27|15/06/2023|||||3.8499999046326|1|2023-04-26|15/03/2023|||1270000000||4.0100002288818|1
2023-07-02 23:11:16|05071|1159126|UMG|1.32B|1320000000|4.4|1287282|32.53|14|2023-08-30|15/06/2023|||||4.4000000953674|1|2023-05-16|15/03/2023|-0.05|11.00|756600000|690390000|4.3899998664856|1
2023-07-02 23:11:22|05072|7791|VCX|8.4B|8400000000|1.845|10349996|0.82|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
2023-07-02 23:11:25|05073|963730|VUK|3.89B|3890000000|2.85|2029481|25|0||
2023-07-02 23:11:30|05074|1088709|VEA|4.63B|4630000000|3.01|3455874|5.61|21|2023-08-21|15/06/2023||0.1617||12952000000|3.0099999904633|1|2023-04-25|15/03/2023|||||3.0999999046326|1
2023-07-02 23:11:35|05075|8646|SOL|11.46B|11460000000|31.78|498982|36.82|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
2023-07-02 23:11:40|05076|986103|WPR|1.74B|1740000000|2.59|1584693|11.16|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
2023-07-02 23:11:45|05077|39194|WEB|2.64B|2640000000|6.91|1514308|30.38|25|2023-08-30|15/06/2023||||171020000|6.9099998474121|1|2023-05-23|15/03/2023|0.03||188600000||7.460000038147|1
2023-07-02 23:11:50|05078|8712|WES|55.98B|55980000000|49.34|1622655|17.06|35|2023-10-26|15/09/2023||||6880000000|49.340000152588|1|2023-08-25|15/06/2023||0.9733||7130000000|49.340000152588|1
2023-07-02 23:11:56|05079|994040|WGX|682.02M|682020000|1.44|2461031|18.03|23|2023-08-30|15/06/2023|||||1.4400000572205|1|2023-04-25|15/03/2023|||||1.4400000572205|1
2023-07-02 23:12:01|05080|8706|WBC|74.77B|74770000000|21.34|7131313|9.89|32|2023-08-15|15/06/2023|||||21.340000152588|1|2023-05-07|15/03/2023|1.08|106.20|21900000000|10842000000|21.35000038147|1
2023-07-02 23:12:07|05081|10547|WHC|5.62B|5620000000|6.71|7888451|43.38|33|2023-08-24|15/06/2023||93.00||2260000000|6.710000038147|1|2023-05-31|15/03/2023|||||6.0500001907349|1
2023-07-02 23:12:12|05082|976093|WTC|26.28B|26280000000|79.81|557583|111.25|19|2023-08-23|15/06/2023||0.3996||441340000|79.809997558594|1|2023-05-31|15/03/2023|||||74.98999786377|1
2023-07-02 23:12:17|05083|8721|WDS|65.39B|65390000000|34.44|3901947|13.1|27|2023-08-22|15/06/2023||1.13||7391000000|34.439998626709|1|2023-04-20|15/03/2023|||4330000000|4220000000|33.860000610352|1
2023-07-02 23:12:23|05084|8720|WOW|48.23B|48230000000|39.73|1931478|11.2|37|2023-10-30|15/09/2023||||16860000000|39.729999542236|1|2023-08-23|15/06/2023||0.5985||14670000000|39.729999542236|1
2023-07-02 23:12:28|05085|8718|WOR|8.31B|8310000000|15.79|1527373|14.01|32|2023-08-22|15/06/2023||0.3624||6280000000|15.789999961853|1|2023-05-31|15/03/2023|||||16.340000152588|1
2023-07-02 23:12:34|05086|102040|XRO|17.99B|17990000000|118.93|542964|54.43|21|2023-08-30|15/06/2023|||||118.93000030518|1|2023-05-17|15/03/2023||0.2146||746540000|92.389999389648|1
2023-07-02 23:12:39|05087|948170|ZIP|335.33M|335330000|0.41|5315412|-14.58|30|2023-08-23|15/06/2023||-0.2179||314410000|0.40999999642372|1|2023-04-19|15/03/2023|||182100000||0.51999998092651|1
2023-07-02 23:12:45|05088|320|ABBN|65.43B|65430000000|35.18|3496892|39.33|41|2023-10-18|15/09/2023||0.4903||7970000000|35.180000305176|1|2023-07-20|15/06/2023||0.4948||8100000000|35.180000305176|1
2023-07-02 23:12:49|05089|949649|ADXN|11.28M|11280000|0.106|295971|-45.92|23|2023-08-07|15/06/2023||-0.0067||300000|0.1059999987483|1|2023-05-11|15/03/2023|-0.04|-0.0083|502000|300000|0.13099999725819|1
2023-07-02 23:12:55|05090|317|ADEN|4.88B|4880000000|29.23|659374|-10.58|41|2023-11-02|15/09/2023||0.8258||5900000000|29.229999542236|1|2023-08-03|15/06/2023||0.8292||5910000000|29.229999542236|1
2023-07-02 23:13:00|05091|949648|ADVN|91.98M|91980000|126|46|-10.64|15|2023-04-03|15/12/2022|-3.16||92360000||130|1|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1
2023-07-02 23:13:05|05092|949650|AEVS|1.55B|1550000000|18.4|6337|2.79|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
2023-07-02 23:13:09|05093|949651|AIRE|39.38M|39380000|0.635|9199|7.63|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
2023-07-02 23:13:15|05094|1128773|ALCC|36.53B|36530000000|74.1|910223|9.91|19|2023-08-15|15/06/2023||0.6354||2360000000|74.099998474121|1|2023-05-09|15/03/2023|0.7|0.6122|2330000000|2240000000|66.379997253418|1
2023-07-02 23:13:20|05095|48533|ALLN|2.5B|2500000000|151.2|24987|-4.06|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
2023-07-02 23:13:25|05096|949654|ALPN|96.67M|96670000|11|6224|-15.38|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
2023-07-02 23:13:30|05097|949655|ALSN|2.42B|2420000000|192.8|9136|2.23|24|2023-07-26|15/06/2023|||||192.80000305176|1|2023-04-24|15/03/2023|||||187.19999694824|1
2023-07-02 23:13:36|05098|48525|AMS|1.68B|1680000000|6.44|2003418|-22.86|20|2018-10-22|15/09/2018|0.80|0.27||415150000|32.130001068115|1|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000|48.569999694824|1
2023-07-02 23:13:41|05099|949657|APGN|560.05M|560050000|187|1807|3.31|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
2023-07-02 23:13:47|05100|48552|ARBNO|691.83M|691830000|10.12|65249|-20.81|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
2023-07-02 23:13:51|05101|955643|ARONL|3.23M|3230000|0.22|6797|-87.64|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
2023-07-02 23:13:56|05102|49837|ARYN|1.47B|1470000000|1.484|2072437|38.95|28|2023-09-29|15/07/2023||||545000000|1.4839999675751|1|2023-05-30|15/04/2023|||533900000|533900000|1.5140000581741|1
2023-07-02 23:14:03|05103|48538|ASCN|392.13M|392130000|10.92|74597|62.5|31|2023-08-08|15/06/2023|||||10.920000076294|1|2023-05-12|15/03/2023|||||9.1000003814697|1
2023-07-02 23:14:08|05104|1072993|ASWN|22.27M|22270000|1.9|3287|-19.15|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
2023-07-02 23:14:13|05105|949660|AUTON|679.94M|679940000|146.6|4460|59.35|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
2023-07-02 23:14:18|05106|949661|BANB|5.85B|5850000000|78|74492|15.64|28|2023-07-27|15/06/2023||0.24||681000000|78|1|2023-05-31|15/03/2023|||||95.400001525879|1
2023-07-02 23:14:23|05107|322|BALN|5.95B|5950000000|131.4|124423|-16.09|24|2023-09-20|15/06/2023|||||131.39999389648|1|2023-05-31|15/03/2023|||||143.10000610352|1
2023-07-02 23:14:29|05108|949723|LINN|475.19M|475190000|585|19|-1.68|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2023-07-02 23:14:47|05109|48544|BCVN|8.12B|8120000000|94.5|91914|24.59|36|2023-08-17|15/06/2023|||||94.5|1|2023-04-20|15/03/2023|||||91|1
2023-07-02 23:14:52|05110|949664|BCGE|1.54B|1540000000|217|1746|26.16|15|2023-03-29|15/12/2022|13.34||315900000||197|1|2022-08-09|15/06/2022|11.05||244100000||170.5|1
2023-07-02 23:14:57|05111|949666|BCJ|155.7M|155700000|52|76|-5.45|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2023-07-02 23:15:02|05112|955653|WKB|1.73B|1730000000|110.5|1438|0.91|15|2023-04-05|15/12/2022|1.21||145300000||110|1|2022-07-19|15/06/2022|3.4||133000000||113.5|1
2023-07-02 23:15:08|05113|49829|BARN|9.46B|9460000000|1727|10037|-19.45|33|2023-11-01|15/08/2023||45.12||2190000000|1727|1|2023-07-13|15/05/2023||||2070000000|1727|1
2023-07-02 23:15:13|05114|949670|BLKB|1.93B|1930000000|892|184|-0.67|1|2023-03-15|15/12/2022|||||906|1|
2023-07-02 23:15:18|05115|949676|BSLN|505.2M|505200000|42.25|29727|8.61|28|2023-08-15|15/06/2023||-0.32||62100000|42.25|1|2023-05-31|15/03/2023|||||46.650001525879|1
2023-07-02 23:15:23|05116|949675|BSKP|2.57B|2570000000|61.6|3218|1.32|16|2023-03-30|15/12/2022|2.65||458800000||67.800003051758|1|2022-12-05|15/06/2022|2.13||342500000||61|1
2023-07-02 23:15:29|05117|48555|BION|2.14B|2140000000|39.05|58005|-31.61|36|2023-07-21|15/06/2023|||||39.049999237061|1|2023-04-21|15/03/2023|-4.63||649000||49.5|1
2023-07-02 23:15:34|05118|48527|BEAN|5.49B|5490000000|446.2|17282|31.43|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
2023-07-02 23:15:39|05119|945097|BELL|1.6B|1600000000|254.5|1753|3.04|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
2023-07-02 23:15:44|05120|955638|TIBN|152.21M|152210000|45.1|716|3.44|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
2023-07-02 23:15:48|05121|949667|BEKN|2.15B|2150000000|232|1883|5.94|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2023-07-02 23:15:53|05122|949668|BKWB|8.34B|8340000000|158|83065|55.51|16|2023-03-14|15/12/2022|9.32||||129.30000305176|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2023-07-02 23:15:59|05123|1088124|BLS|5.55M|5550000|0.13|150620|-69.38|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
2023-07-02 23:16:03|05124|949671|BOBNN|946.51M|946510000|57.3|32273|-6.07|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2023-07-02 23:16:09|05125|48541|BOS|1.53B|1530000000|198.8|8763|6.54|31|2023-07-20|15/06/2023|||||198.80000305176|1|2023-04-17|15/03/2023|||304500000|304500000|232.5|1
2023-07-02 23:16:15|05126|48529|BUCN|4.04B|4040000000|395|9437|18.12|34|2023-07-27|15/06/2023||8.78||882000000|395|1|2023-04-27|15/03/2023|||970000000|866000000|393.39999389648|1
2023-07-02 23:16:20|05127|949665|BCHN|1.78B|1780000000|525|5764|33.59|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
2023-07-02 23:16:25|05128|949674|BRKN|962.68M|962680000|92|10938|23.32|15|2023-04-03|15/12/2022|2.7||555600000||87|1|2022-09-05|15/06/2022|1.8||245200000||82|1
2023-07-02 23:16:29|05129|949677|BVZN|165.71M|165710000|840|44|10.53|15|2023-03-16|15/12/2022|76.89||95930000||805|1|2022-09-19|15/06/2022|27.49||81310000||770|1
2023-07-02 23:16:36|05130|949686|BYS|1.23B|1230000000|595|1317|-13.39|28|2023-07-21|15/06/2023|||||595|1|2023-04-14|15/03/2023|||233000000|233000000|674|1
2023-07-02 23:16:42|05131|949678|CALN|287.76M|287760000|34.1|6649|-15.8|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
2023-07-02 23:16:46|05132|949700|GAV|267.23M|267230000|376|398|28.77|27|2023-08-30|15/06/2023|||||376|1|2023-06-22|15/03/2023|||||356|1
2023-07-02 23:16:53|05133|955629|SKIN|383.78M|383780000|35.7|1258|0|11|2022-06-01|15/03/2022|||||35.700000762939|1|2022-02-24|15/12/2021|||||32.200000762939|1
2023-07-02 23:16:58|05134|949679|CASN|9.58M|9580000|1.75|6244|0|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
2023-07-02 23:17:02|05135|949688|CPE|53.56M|53560000|5.3|2176|-35.76|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
2023-07-02 23:17:07|05136|949685|CMBN|2.18B|2180000000|74.2|75499|7.23|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
2023-07-02 23:17:11|05137|949682|CIE|1.61M|1610000|2.48|269|-4.62|15|2023-04-27|15/12/2022|-0.1||||2.6600000858307|1|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1
2023-07-02 23:17:16|05138|949681|CICN|136.28M|136280000|43|1050|-5.91|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
2023-07-02 23:17:22|05139|326|CLN|4.25B|4250000000|12.92|897585|-26.72|41|2023-10-30|15/09/2023||0.3068||1220000000|12.920000076294|1|2023-07-28|15/06/2023||0.2784||1180000000|12.920000076294|1
2023-07-02 23:17:27|05140|949683|CLTN|423.03M|423030000|70.8|3876|-15.71|27|2023-08-04|15/06/2023|||||70.800003051758|1|2023-05-31|15/03/2023|||||71.800003051758|1
2023-07-02 23:17:35|05141|949687|COTNE|1.78B|1780000000|228.4|22257|54.95|27|2023-07-28|15/06/2023|||||228.39999389648|1|2023-04-14|15/03/2023||||110000000|226.80000305176|1
2023-07-02 23:17:40|05142|949680|CFT|889.11M|889110000|118.5|1261|12.86|28|2023-09-01|15/06/2023|||||118.5|1|2023-05-04|15/03/2023|||||132|0.90909090909091
2023-07-02 23:17:45|05143|48554|COPN|735.77M|735770000|45.25|10371|-3.1|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
2023-07-02 23:17:50|05144|949690|CPHN|507.6M|507600000|84.6|1076|15.89|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
2023-07-02 23:17:55|05145|949684|CLXN|66.71M|66710000|48|143|-25|15|2023-03-14|15/12/2022|2.6||42310000||55|1|2022-09-13|15/06/2022|-4.93||48580000||57|1
2023-07-02 23:18:00|05146|316|CSGN|3.23B|3230000000|0.82|18715585|-84.87|41|2023-10-26|15/09/2023||-0.13|||0.81999999284744|1|2023-07-27|15/06/2023||-0.17|||0.81999999284744|1
2023-07-02 23:18:05|05147|48549|DAE|3.24B|3240000000|190.8|12391|-3.15|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
2023-07-02 23:18:10|05148|949691|DCN|114.14M|114140000|710|18|1.43|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2023-07-02 23:18:15|05149|49838|DKSH|4.32B|4320000000|66.55|72439|-15.38|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
2023-07-02 23:18:21|05150|48539|DOKA|1.68B|1680000000|402|4610|-3.6|28|2023-09-13|15/06/2023||||1407000000|402|1|2023-05-31|15/03/2023|||||417.5|1
2023-07-02 23:18:25|05151|949692|DESN|3.38B|3380000000|245.5|9630|20.34|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
2023-07-02 23:18:31|05152|949693|DUFN|6.01B|6010000000|40.76|718436|30.43|29|2023-08-04|15/06/2023||-0.04||3244000000|40.759998321533|1|2023-05-10|15/03/2023|||2360000000|1970000000|43.799999237061|1
2023-07-02 23:18:35|05153|949697|ESUN|118.08M|118080000|114|176|-3.39|15|2023-03-24|15/12/2022|3.9||9740000||122|1|2022-08-26|15/06/2022|5.97||9230000||117|1
2023-07-02 23:18:42|05154|1136130|EIC|4.58M|4580000|3|321|-31.82|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
2023-07-02 23:18:47|05155|949695|EFGN|2.77B|2770000000|9.08|284930|27.71|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
2023-07-02 23:18:51|05156|949696|ELMN|230.78M|230780000|1010|33|-6.48|15|2023-02-28|15/12/2022|12.03||79940000||1000|1|2022-08-15|15/06/2022|6.16||74720000||950|1
2023-07-02 23:18:56|05157|48543|EMMN|4.62B|4620000000|863|2489|-6.9|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
2023-07-02 23:19:01|05158|48545|EMSN|15.83B|15830000000|677|12691|-5.45|40|2023-10-26|15/09/2023||||575000000|677|1|2023-07-14|15/06/2023||||620500000|677|1
2023-07-02 23:19:05|05159|949694|EDHN|1.29B|1290000000|39|1210|-2.01|0||
2023-07-02 23:19:09|05160|993559|RUSE|15.45M|15450000|6|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
2023-07-02 23:19:15|05161|48546|EVE|20.32M|20320000|4.48|11882|-79.87|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
2023-07-02 23:19:20|05162|949699|FTON|315.92M|315920000|21.45|5652|16.7|28|2023-08-16|15/06/2023|||||21.450000762939|1|2023-04-27|15/03/2023|||||22.14999961853|1
2023-07-02 23:19:25|05163|48534|FHZN|5.71B|5710000000|185.9|42529|24.02|31|2023-08-29|15/06/2023||3.53||534530000|185.89999389648|1|2023-05-31|15/03/2023|||||174.69999694824|1
2023-07-02 23:19:30|05164|949698|FORN|1.81B|1810000000|1284|1416|1.42|28|2023-07-28|15/06/2023|||||1284|1|2023-05-31|15/03/2023|||||1338|1
2023-07-02 23:19:34|05165|1008651|GALE|3.6B|3600000000|72.25|93324|-1.9|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
2023-07-02 23:19:40|05166|49959|GAMH|85.41M|85410000|0.54|359460|-32.33|34|2023-08-03|15/06/2023|||||0.54000002145767|1|2023-05-04|15/12/2022|||||0.80099999904633|1
2023-07-02 23:19:45|05167|39129|GEBN|15.56B|15560000000|468.1|97338|2.16|41|2023-11-02|15/09/2023||5.15||794630000|468.10000610352|1|2023-08-17|15/06/2023||5.47||879720000|468.10000610352|1
2023-07-02 23:19:51|05168|49954|GF|5.5B|5500000000|67.15|161682|43.24|30|2023-07-20|15/06/2023|||||67.150001525879|1|2023-05-31|15/03/2023|||||61.950000762939|1
2023-07-02 23:19:56|05169|986242|GIVN|27.36B|27360000000|2965|19047|-12.49|31|2023-10-12|15/09/2023||||1860000000|2965|1|2023-07-20|15/06/2023||46.55||1840000000|2965|1
2023-07-02 23:20:02|05170|958264|GLKBN|322.65M|322650000|23.9|28938|-7|27|2023-08-10|15/06/2023|||||23.89999961853|1|2023-04-26|15/03/2023|||||27.10000038147|1
2023-07-02 23:20:07|05171|949704|GRKP|4.15B|4150000000|1665|132|0.91|27|2023-07-27|15/06/2023|||||1665|1|2023-05-31|15/03/2023|||||1695|1
2023-07-02 23:20:12|05172|949703|GMI|97.02M|97020000|294|413|-16|15|2023-03-17|15/12/2022|14.46||74340000||278|1|2022-09-07|15/06/2022|7.73||70660000||336|1
2023-07-02 23:20:17|05173|949705|GURN|389.53M|389530000|83.3|7070|-19.44|30|2023-08-16|15/06/2023|||||83.300003051758|1|2023-04-24|15/03/2023|||136000000|136000000|86.099998474121|1
2023-07-02 23:20:22|05174|949707|HBMN|1.41B|1410000000|202|3717|-24.06|26|2023-07-21|15/06/2023|||||202|1|2023-05-12|15/03/2023|1.21||13940000||197.19999694824|1
2023-07-02 23:20:35|05175|49831|HELN|6.4B|6400000000|121|135923|7.94|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
2023-07-02 23:20:40|05176|949708|HIAG|767.3M|767300000|76|2783|-10.17|15|2023-03-13|15/12/2022|4.29||35240000||79|1|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1
2023-07-02 23:20:44|05177|949709|HLEE|122.91M|122910000|13|344|-50|15|2023-04-28|15/12/2022|-0.61||255500000||15.699999809265|1|2022-08-18|15/06/2022|-0.81||268500000||25.200000762939|1
2023-07-02 23:20:49|05178|949710|HOCN|42.12M|42120000|19.8|449|-46.92|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
2023-07-02 23:20:54|05179|321|HOLN|34.86B|34860000000|60.2|1550420|47.91|41|2023-10-27|15/09/2023||||7600000000|60.200000762939|1|2023-07-27|15/06/2023||1.89||7430000000|60.200000762939|1
2023-07-02 23:21:00|05180|949712|HUBN|1.37B|1370000000|73.8|22364|-2.51|29|2023-08-15|15/06/2023|||||73.800003051758|1|2023-05-31|15/03/2023|||||73.699996948242|1
2023-07-02 23:21:05|05181|949706|HBLN|310.71M|310710000|4320|18|6.4|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2023-07-02 23:21:10|05182|1017260|IDIA|1.15B|1150000000|6.45|566274|-52.15|27|2023-10-24|15/09/2023||-0.685||37200000|6.4499998092651|1|2023-07-25|15/06/2023||-0.9133||32280000|6.4499998092651|1
2023-07-02 23:21:15|05183|48547|IMPN|799.79M|799790000|43.45|37278|97.05|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
2023-07-02 23:21:21|05184|48536|IFCN|2.64B|2640000000|1080|2429|42.11|32|2023-10-19|15/09/2023||7.64||148800000|1080|1|2023-07-27|15/06/2023||8.07||156300000|1080|1
2023-07-02 23:21:26|05185|949715|INRN|2.27B|2270000000|2765|1336|28.9|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
2023-07-02 23:21:32|05186|949716|ISN|1.1B|1100000000|597|913|-2.61|27|2023-08-22|15/06/2023|||||597|1|2023-05-03|15/03/2023|||||637|1
2023-07-02 23:21:38|05187|985791|IREN|1.17B|1170000000|91.8|3111|-10.87|15|2023-03-23|15/12/2022|2.04||115900000||97|1|2022-08-31|15/06/2022|9.86||111700000||107|1
2023-07-02 23:21:44|05188|955645|VBSN|268.27M|268270000|113|314|1.35|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
2023-07-02 23:21:48|05189|319|BAER|11.64B|11640000000|56.34|565546|29.07|21|2023-07-24|15/06/2023||2.95||1938000000|56.340000152588|1|2023-05-23|15/03/2023|||||62.819999694824|1
2023-07-02 23:21:54|05190|949717|JFN|875.77M|875770000|150.2|2323|17.34|26|2023-08-31|15/06/2023|||||150.19999694824|1|2023-04-19|15/03/2023|||||147|1
2023-07-02 23:22:06|05191|48551|KARN|1.55B|1550000000|200.5|10005|25.63|20|2023-07-27|15/06/2023|||||200.5|1|2023-05-31|15/03/2023|||||195|1
2023-07-02 23:22:09|05192|1081717|KLIN|176.8M|176800000|20|4481|33.33|0||
2023-07-02 23:22:15|05193|48535|KOMN|1.19B|1190000000|232|7954|-0.43|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
2023-07-02 23:22:20|05194|949718|KUD|94.9M|94900000|1.7|25805|-32.41|10|2023-02-21|15/12/2022||0.49||441000000|2.375|1|2022-08-24|15/06/2022||-0.38||364000000|2.835000038147|1
2023-07-02 23:22:26|05195|49835|KNIN|31.66B|31660000000|264.7|222124|17.91|39|2023-10-25|15/09/2023||2.59||7190000000|264.70001220703|1|2023-07-25|15/06/2023||2.79||7750000000|264.70001220703|1
2023-07-02 23:22:33|05196|14155|KURN|50.98M|50980000|1.395|22411|-24.59|31|2023-08-09|15/06/2023|||||1.3949999809265|1|2023-04-27|15/03/2023|||||1.1950000524521|1
2023-07-02 23:22:37|05197|1084287|LLQ|251.33M|251330000|35.2|429|0.57|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2023-07-02 23:22:42|05198|1027140|LANDI|2.22B|2220000000|76.8|66937|53.78|18|2023-10-25|15/09/2023|||||76.800003051758|1|2023-08-30|15/06/2023|||||76.800003051758|1
2023-07-02 23:22:46|05199|100240|LMN|302.35M|302350000|28.3|13775|-7.67|16|2023-08-03|15/06/2023|||||28.299999237061|1|2023-05-17|15/03/2023||||91000000|26.200000762939|1
2023-07-02 23:22:51|05200|949719|LECN|294.23M|294230000|0.502|59650|-19.03|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
2023-07-02 23:22:57|05201|949720|LEHN|2.55B|2550000000|2240|855|22.81|28|2023-07-27|15/06/2023|||||2240|1|2023-05-25|15/03/2023|||104700000|96800000|1968|1
2023-07-02 23:23:02|05202|949721|LEON|739.61M|739610000|40.9|42669|-22.98|28|2023-07-20|15/06/2023|||||40.900001525879|1|2023-05-31|15/03/2023|||||46.5|1
2023-07-02 23:23:07|05203|955599|LLBN|1.8B|1800000000|58.7|7792|12.02|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
2023-07-02 23:23:13|05204|49830|LISN|25.49B|25490000000|111000|98|10.12|29|2023-07-25|15/06/2023||647.80||2452000000|111000|1|2023-05-31|15/03/2023|||||107400|1
2023-07-02 23:23:18|05205|943209|LISP|25.49B|25490000000|11240|1878|16|27|2023-07-25|15/06/2023||61.20||2452000000|11240|1|2023-05-31|15/03/2023|||||10710|1
2023-07-02 23:23:25|05206|324|LOGN|8.45B|8450000000|53.24|893397|7.38|39|2023-08-09|15/06/2023||0.4425||908330000|53.240001678467|1|2023-05-02|15/03/2023|0.5|0.4205|960080000|939170000|52.520000457764|1
2023-07-02 23:23:30|05207|338|LONN|39.65B|39650000000|533.4|144682|2.73|30|2023-10-24|15/09/2023||8.44||2980000000|533.40002441406|1|2023-07-26|15/06/2023||8.32||3180000000|533.40002441406|1
2023-07-02 23:23:35|05208|955601|LUKN|3.65B|3650000000|73.7|32929|-9.06|32|2023-08-24|15/06/2023|||||73.699996948242|1|2023-04-04|15/03/2023|7.21||260600000||0.039379532833354|2023-04-25
2023-07-02 23:23:41|05209|955602|MCHN|131.64M|131640000|4.27|3470|-35.6|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
2023-07-02 23:23:45|05210|1127887|MOVE|2.43B|2430000000|121.8|9149|33.26|6|2023-03-09|15/12/2022|||||103.80000305176|1|2022-09-09|15/06/2022|||||86.699996948242|1
2023-07-02 23:23:49|05211|1081655|MEDA|947.62M|947620000|76.7|2826|-8.8|12|2023-03-14|15/12/2022|-0.49||94450000||70|1|2022-08-16|15/06/2022|||88380000||87.099998474121|1
2023-07-02 23:23:53|05212|955603|METN|735.16M|735160000|1640|258|-13.68|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
2023-07-02 23:23:59|05213|949724|MBTN|2.16B|2160000000|0.604|19181598|69.61|18|2023-05-31|15/03/2023|||||0.57050001621246|1|2023-03-23|15/12/2022|-0.01|-0.01|90510000|109950000|0.49739998579025|1
2023-07-02 23:24:04|05214|955604|MIKN|185.23M|185230000|11.2|5897|56.42|28|2023-07-20|15/06/2023|||||11.199999809265|1|2023-04-27|15/03/2023|||||12|1
2023-07-02 23:24:09|05215|953068|MOZN|581.05M|581050000|13.72|124437|-16.75|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
2023-07-02 23:24:14|05216|48537|MOBN|1.75B|1750000000|241|8974|4.78|31|2023-08-04|15/06/2023|||||241|1|2023-05-31|15/03/2023|||||236|1
2023-07-02 23:24:19|05217|942513|MOLN|177.94M|177940000|5.42|16810|-17.75|26|2023-08-24|15/06/2023||||1600000|5.4200000762939|1|2023-05-11|15/03/2023|||3100000|1600000|6|1
2023-07-02 23:24:24|05218|949725|NBEN|71.12M|71120000|7.8|3287|-17.02|15|2023-04-05|15/12/2022|-0.1||-612000||8.8000001907349|1|2022-08-18|15/06/2022|-0.23||-1970000||9|1
2023-07-02 23:24:29|05219|334|NESN|287.09B|287090000000|107.6|3332453|-4.58|35|2023-10-19|15/09/2023||||23630000000|107.59999847412|1|2023-07-27|15/06/2023||2.33||23180000000|107.59999847412|1
2023-07-02 23:24:33|05220|949727|THAGN|4.49M|4490000|0.01|1269588|-94.97|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
2023-07-02 23:24:37|05221|955607|NWRN|109.21M|109210000|6.12|65247|322.07|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
2023-07-02 23:24:42|05222|332|NOVN|188.77B|188770000000|90|3804296|12.04|29|2023-10-24|15/09/2023||1.73||13470000000|90|1|2023-07-18|15/06/2023||1.69||13370000000|90|1
2023-07-02 23:24:48|05223|14157|OERL|1.45B|1450000000|4.46|549578|-32.48|40|2023-11-02|15/09/2023||||731000000|4.4559998512268|1|2023-08-03|15/06/2023||||734000000|4.4559998512268|1
2023-07-02 23:24:53|05224|949673|ONE|37.82M|37820000|2.5|8434|40.45|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
2023-07-02 23:24:59|05225|955608|ODHN|379.84M|379840000|6.38|5385|-9.63|26|2023-08-17|15/06/2023|||||6.3800001144409|1|2023-05-17|15/03/2023|0.12||131000000||6.6199998855591|1
2023-07-02 23:25:03|05226|955609|OFN|148.92M|148920000|76|555|-10.59|15|2023-03-10|15/12/2022|0.93||119600000||81|1|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1
2023-07-02 23:25:09|05227|955610|ORON|499.53M|499530000|76.5|7136|-4.85|28|2023-08-23|15/06/2023|||||76.5|1|2023-05-31|15/03/2023|||||77.800003051758|1
2023-07-02 23:25:13|05228|49833|PGHN|21.81B|21810000000|841.6|50012|-2.19|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
2023-07-02 23:25:19|05229|955613|PEAN|275.29M|275290000|13.28|26568|-62.22|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
2023-07-02 23:25:24|05230|955617|KNRS|10.48M|10480000|0.0098|1062355|-71.18|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2023-07-02 23:25:29|05231|955614|PEDU|11.43M|11430000|85|93|-13.27|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2023-07-02 23:25:33|05232|955616|PM|402.41M|402410000|419|503|17.04|16|2023-08-17|15/06/2023|||||419|1|2023-04-20|15/03/2023|||208900000|194300000|386|1
2023-07-02 23:25:39|05233|993241|PMAG|2.55B|2550000000|76.4|12960|22.04|23|2023-08-29|15/06/2023|||||76.400001525879|1|2023-05-12|15/03/2023|||||73.900001525879|1
2023-07-02 23:25:43|05234|955615|PLANZ|654.12M|654120000|316|376|-4.82|15|2023-03-08|15/12/2022|4.01||14330000||312|1|2022-09-01|15/06/2022|7.4||13950000||330|1
2023-07-02 23:25:49|05235|1055082|PNHO|298.82M|298820000|51.6|4666|0|16|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1
2023-07-02 23:25:54|05236|1076609|SPEXN|19.92M|19920000|0.38|17155|-61.3|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2023-07-02 23:25:58|05237|949728|PEHN|175.39M|175390000|70|764|-12.5|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2023-07-02 23:26:07|05238|49832|PSPN|4.58B|4580000000|99.9|104126|-6.29|39|2023-08-18|15/06/2023|||||99.900001525879|1|2023-05-05|15/03/2023|1.23|1.24|81140000|79650000|102.40000152588|1
2023-07-02 23:26:12|05239|955640|RLFB|34.49M|34490000|2.755|18196|-77.19|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
2023-07-02 23:26:17|05240|318|CFR|86.76B|86760000000|151.65|978769|51.27|30|2023-07-17|15/06/2023||||5310000000|151.64999389648|1|2023-05-12|15/03/2023|2.78|2.78|4870000000|4420000000|149.44999694824|1
2023-07-02 23:26:22|05241|48531|RIEN|416.16M|416160000|92.9|6900|-13.34|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
2023-07-02 23:26:27|05242|955621|RO|220.72B|220720000000|293.6|38665|-21.08|33|2023-10-19|15/09/2023||||14960000000|293.60000610352|1|2023-07-27|15/06/2023||10.75||15010000000|293.60000610352|1
2023-07-02 23:26:32|05243|337|ROG|220.72B|220720000000|273.5|1183523|-14.64|40|2023-10-19|15/09/2023||||14960000000|273.5|1|2023-07-27|15/06/2023||10.75||15010000000|273.5|1
2023-07-02 23:26:37|05244|949711|REHN|1.36B|1360000000|53|3316|13.25|16|2023-04-05|15/12/2022|91.77||389000000||46.200000762939|1|2022-09-05|15/06/2022|-45.67||347000000||48.599998474121|1
2023-07-02 23:26:42|05245|955628|SHLTN|154.03M|154030000|9.4|4609|-47.49|16|2023-09-21|15/06/2023|||||9.3999996185303|1|2023-05-25|15/03/2023|||||10.699999809265|1
2023-07-02 23:26:48|05246|955624|SANN|95.82M|95820000|0.82|670835|-2.61|28|2023-08-30|15/06/2023||-0.14|||0.00040781017700399|2023-07-03|2023-05-31|15/03/2023||-0.14|||0.00040237271897697|2023-07-03
2023-07-02 23:26:53|05247|955623|SAHN|179.78M|179780000|285|381|-4.04|25|2023-08-30|15/06/2023|||||285|1|2023-05-04|15/03/2023|15.48||84770000||275|1
2023-07-02 23:26:59|05248|48548|SCHN|21.96B|21960000000|201|26080|16.32|37|2023-10-19|15/09/2023||1.88||2940000000|201|1|2023-07-21|15/06/2023||1.61||2700000000|201|1
2023-07-02 23:27:05|05249|49834|SCHP|21.96B|21960000000|209.7|128026|20.14|36|2023-10-19|15/09/2023||1.88||2940000000|209.69999694824|1|2023-07-21|15/06/2023||1.61||2700000000|209.69999694824|1
2023-07-02 23:27:09|05250|955635|STRN|25.85M|25850000|23.4|171|-15.83|15|2023-03-31|15/12/2022|1.27||59130000||24|1|2022-08-11|15/06/2022|1.83||51320000||27|1
2023-07-02 23:27:15|05251|955636|SWTQ|923.52M|923520000|645|1342|-27.85|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
2023-07-02 23:27:22|05252|955631|SNBN|447M|447000000|4470|20|-31.44|25|2023-04-27|15/03/2023|269260||29090000000||4470|1|2023-03-06|15/12/2022|-1324795||12150000000||4650|1
2023-07-02 23:27:27|05253|1073053|SENSI|1.52B|1520000000|98|13646|2.3|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
2023-07-02 23:27:32|05254|955625|SFPN|284.91M|284910000|85|770|-10.53|15|2023-04-13|15/12/2022|1.62||38650000||86|1|2022-09-08|15/06/2022|6.38||25340000||97|1
2023-07-02 23:27:36|05255|945096|SFSN|4.58B|4580000000|117.8|26730|23.35|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
2023-07-02 23:27:40|05256|13818|SGSN|15.58B|15580000000|84.56|383144|-96.13|21|2023-07-24|15/06/2023||1.73||3290000000|84.559997558594|1|2023-05-04|15/03/2023|||||81.160003662109|1
2023-07-02 23:27:45|05257|955626|SFZN|3.14B|3140000000|739|7423|18.33|27|2023-08-17|15/06/2023||11.40||569400000|739|1|2023-05-31|15/03/2023|||||717|1
2023-07-02 23:27:50|05258|1096149|SIGNC|9.43B|9430000000|24.68|683688|17.75|16|2023-10-24|15/09/2023||||841900000|24.680000305176|1|2023-07-25|15/06/2023||||816800000|24.680000305176|1
2023-07-02 23:27:56|05259|49827|SIKA|39.38B|39380000000|255.7|278486|15.91|35|2023-10-20|15/09/2023||||3450000000|255.69999694824|1|2023-08-04|15/06/2023||3.53||2830000000|255.69999694824|1
2023-07-02 23:28:01|05260|49955|SOON|14.2B|14200000000|238.2|162788|-23.06|28|2023-08-30|15/06/2023|||||238.19999694824|1|2023-05-16|15/03/2023|5.94|5.82|1890000000|1971000000|278.60000610352|1
2023-07-02 23:28:07|05261|945906|SPCE|77.19M|77190000|16|605|1.27|19|2023-05-15|15/03/2023|||||16|1|2023-03-30|15/12/2022|||||15.800000190735|1
2023-07-02 23:28:13|05262|955627|SGKN|2.9B|2900000000|485|1990|10.23|28|2023-08-16|15/06/2023|||||485|1|2023-05-31|15/03/2023|||||473|1
2023-07-02 23:28:18|05263|1128801|SRAIL|3.5B|3500000000|34.96|100990|12.48|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
2023-07-02 23:28:23|05264|955633|STGN|184.8M|184800000|55|671|14.58|29|2023-07-27|15/06/2023|||||55|1|2023-05-03|15/03/2023|||||49.400001525879|1
2023-07-02 23:28:28|05265|949731|STMN|23.13B|23130000000|145.15|226412|25.89|34|2023-11-01|15/09/2023||||642500000|145.14999389648|1|2023-08-15|15/06/2023||16.64||619000000|145.14999389648|1
2023-07-02 23:28:34|05266|49836|SUN|2.59B|2590000000|76.9|41425|30.45|34|2023-07-25|15/06/2023|||||76.900001525879|1|2023-04-17|15/03/2023|||1070000000|905000000|79.099998474121|1
2023-07-02 23:28:39|05267|330|UHR|13.18B|13180000000|261.1|120101|15.58|31|2023-07-28|15/06/2023||8.50||4035000000|261.10000610352|1|2023-05-10|15/03/2023|||||297.89999389648|1
2023-07-02 23:28:44|05268|943210|UHRN|13.18B|13180000000|49.15|66300|15.97|29|2023-07-28|15/06/2023||||4035000000|49.150001525879|1|2023-05-10|15/03/2023|||||54.5|1
2023-07-02 23:28:50|05269|331|SLHN|14.78B|14780000000|523|112620|12.74|33|2023-09-06|15/06/2023|||||523|1|2023-05-11|15/03/2023|||7530000000|6960000000|555.40002441406|1
2023-07-02 23:28:55|05270|49828|SPSN|5.96B|5960000000|77.65|168537|-7.23|39|2023-08-24|15/06/2023|||||77.650001525879|1|2023-05-18|15/03/2023|||||79.25|1
2023-07-02 23:29:00|05271|335|SRENH|26.02B|26020000000|90.04|1013443|21.77|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
2023-07-02 23:29:06|05272|955634|STLN|406.18M|406180000|0.1328|478288|-43.73|32|2023-08-10|15/06/2023|||||0.13279999792576|1|2023-04-25|15/03/2023|||||0.14239999651909|1
2023-07-02 23:29:11|05273|339|SCMN|28.9B|28900000000|557.8|87072|6.17|41|2023-11-02|15/09/2023||8.69||2760000000|557.79998779297|1|2023-08-03|15/06/2023||8.03||2760000000|557.79998779297|1
2023-07-02 23:29:15|05274|955632|SQN|2.77B|2770000000|185.7|30209|92.04|27|2023-08-09|15/06/2023|||||185.69999694824|1|2023-05-08|15/03/2023|||||192|1
2023-07-02 23:29:21|05275|48540|TECN|4.39B|4390000000|343.2|29940|20.08|31|2023-08-15|15/06/2023||||535000000|343.20001220703|1|2023-05-04|15/03/2023|||||392|1
2023-07-02 23:29:27|05276|949732|TEMN|5.11B|5110000000|71.14|229860|-12.69|34|2023-10-24|15/09/2023||0.6083||231920000|71.139999389648|1|2023-07-20|15/06/2023||0.7545||244370000|71.139999389648|1
2023-07-02 23:29:32|05277|955639|TKBP|2.41B|2410000000|120.5|1046|4.78|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2023-07-02 23:29:38|05278|955641|TOHN|117.19M|117190000|5.94|4661|9.41|27|2023-07-26|15/06/2023|||||5.9400000572205|1|2023-05-02|15/03/2023|||||6.0599999427795|1
2023-07-02 23:29:43|05279|955637|TXGN|1.13B|1130000000|107|1735|-6.63|15|2023-03-09|15/12/2022|-2.51||479500000|502000000|138|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2023-07-02 23:29:47|05280|955642|UBXN|694.23M|694230000|98.1|19738|5.47|17|2023-08-18|15/06/2023||||326000000|98.099998474121|1|2023-04-12|15/03/2023|||171800000|168900000|120|1
2023-07-02 23:29:52|05281|943811|UBSG|54.1B|54100000000|18.09|7226791|18.31|36|2023-10-24|15/09/2023||0.595||8460000000|18.090000152588|1|2023-07-25|15/06/2023||0.53||8430000000|18.090000152588|1
2023-07-02 23:29:56|05282|955649|VLRT|43.3M|43300000|13.85|2472|-7.67|15|2023-04-04|15/12/2022|-1.44||9540000||17.5|1|2022-08-25|15/06/2022|3.16||11060000||17|1
2023-07-02 23:30:02|05283|49956|VATN|1.47B|1470000000|93.2|17320|11.48|36|2023-11-02|15/09/2023||2||115640000|93.199996948242|1|2023-07-27|15/06/2023||2.12||119090000|93.199996948242|1
2023-07-02 23:30:08|05284|48528|VALN|1.14B|1140000000|259.5|163|54.46|29|2023-05-31|15/03/2023|||||259.5|1|2023-02-22|15/12/2022||8.27||1014000000|258|1
2023-07-02 23:30:12|05285|994260|VARN|377.7M|377700000|37.3|3555|-16.18|10|2023-08-31|15/06/2023|||||37.299999237061|1|2023-05-31|15/03/2023|-3.11||31170000||36.799999237061|1
2023-07-02 23:30:17|05286|976465|VACN|11.09B|11090000000|370|104034|69.57|27|2023-07-27|15/06/2023||4.56||552000000|370|1|2023-04-19|15/03/2023|||232700000|220000000|309.79998779297|1
2023-07-02 23:30:22|05287|955644|VAHN|1.27B|1270000000|438|966|7.09|15|2023-03-29|15/12/2022|21.98||579000000||431|1|2022-08-31|15/06/2022|22.82||624500000||418|1
2023-07-02 23:30:27|05288|955647|VETN|822.7M|822700000|41.5|13961|10.96|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
2023-07-02 23:30:33|05289|49957|VIFN|10.78B|10780000000|166.15|3875|-2.67|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2023-07-02 23:30:37|05290|955648|VILN|70.99M|70990000|680|26|-9.33|15|2023-04-18|15/12/2022|4.38||38130000||745|1|2022-09-07|15/06/2022|10.1||34850000||755|1
2023-07-02 23:30:42|05291|955622|||||||26|2023-08-22|15/06/2023|||||0.78200000524521|1|2023-05-31|15/03/2023|||||0.81800001859665|1
2023-07-02 23:30:47|05292|48542|VONN|3.13B|3130000000|56.7|47495|-15.12|31|2023-07-27|15/06/2023|||||56.700000762939|1|2023-04-21|15/03/2023|||||58.299999237061|1
2023-07-02 23:30:52|05293|955650|VPBN|517M|517000000|84.4|1848|-6.22|15|2023-03-07|15/12/2022|3.08||209300000||100|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2023-07-02 23:30:57|05294|955654|METG|612.02M|612020000|52.8|12838|115.51|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
2023-07-02 23:31:02|05295|955652|WARN|493.76M|493760000|1995|83|-9.32|15|2023-03-20|15/12/2022|28.29||18240000||2160|1|2022-08-25|15/06/2022|59.64||18140000||2180|1
2023-07-02 23:31:06|05296|976078|WIHN|207.7M|207700000|9|637926|3650|19|2023-09-14|15/06/2023||-0.0028||10230000|0.004448838358873|2023-06-30|2023-05-31|15/03/2023|-0.0028|-0.0028|6000000|6000000|0.0054374691052892|2023-06-30
2023-07-02 23:31:11|05297|955611|YTME|70.46M|70460000|1.25|5592|23.76|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
2023-07-02 23:31:15|05298|955655|YPSN|3.69B|3690000000|270|14327|100.59|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
2023-07-02 23:31:20|05299|48553|ZEHN|820.59M|820590000|72.4|16139|27.69|12|2023-03-01|15/12/2022||||396950000|73.400001525879|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2023-07-02 23:31:24|05300|955658|ZUBN|88.2M|88200000|26.6|1190|3.91|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2023-07-02 23:31:29|05301|955659|ZUGN|813.45M|813450000|1595|70|-19.85|15|2023-02-24|15/12/2022|23.33||41470000||1730|1|2022-08-26|15/06/2022|54.71||38340000||2010|1
2023-07-02 23:31:33|05302|955657|ZUGER|2.19B|2190000000|7620|34|5.83|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2023-07-02 23:31:38|05303|1024762|DOCM|456.72M|456720000|39.02|92982|-48.49|29|2023-08-17|15/06/2023||||296000000|39.020000457764|1|2023-04-20|15/03/2023|||407750000|385230000|37.580001831055|1
2023-07-02 23:31:43|05304|329|ZURN|62.93B|62930000000|424.9|369213|1.19|40|2023-08-10|15/06/2023||20.42||33440000000|424.89999389648|1|2023-05-17|15/03/2023|||11970000000||429.29998779297|1
2023-07-02 23:31:48|05305|955660|ZWM|12.21M|12210000|170|33|-10.53|15|2023-03-30|15/12/2022|3.55||28450000||151|1|2022-09-17|15/06/2022|13.46||27800000||174|1
2023-07-02 23:31:53|05306|7010|A2|5.24B|5240000000|1.673|11305876|34.92|38|2023-07-28|15/06/2023|||||1.6729999780655|1|2023-05-11|15/03/2023|0.05||5130000000|3600000000|1.6410000324249|1
2023-07-02 23:31:58|05307|26023|AAK|52.64B|52640000000|202.8|339853|19.08|37|2023-10-25|15/09/2023||2.48||12510000000|202.80000305176|1|2023-07-19|15/06/2023||2.28||12200000000|202.80000305176|1
2023-07-02 23:32:03|05308|6920|AALB|4.26B|4260000000|38.53|225589|4.02|31|2023-07-27|15/06/2023||1.15||1700000000|38.529998779297|1|2023-05-24|15/03/2023|||||44.520000457764|1
2023-07-02 23:32:07|05309|961622|ABNd|12.32B|12320000000|14.23|2870519|33.43|29|2023-08-09|15/06/2023||0.5866||2170000000|14.229999542236|1|2023-05-10|15/03/2023|0.56|0.3681|2140000000|2060000000|14.215000152588|1
2023-07-02 23:32:13|05310|534|ACKB|4.99B|4990000000|150.8|18057|5.31|32|2023-08-31|15/06/2023|||||150.80000305176|1|2023-05-17|15/03/2023|||||160.19999694824|1
2023-07-02 23:32:19|05311|442|ACS|8.32B|8320000000|32.17|492640|51.57|40|2023-07-26|15/06/2023||0.5455||8720000000|32.169998168945|1|2023-05-12|15/03/2023|0.63|0.5279|8110000000|7940000000|31.680000305176|1
2023-07-02 23:32:24|05312|1081623|ADYEN|49.14B|49140000000|1585.8|58203|13.03|25|2023-08-17|15/06/2023||11.81||809880000|1585.8000488281|1|2023-05-31|15/03/2023|||||1510.8000488281|1
2023-07-02 23:32:29|05313|15189|AOO|2.34B|2340000000|58.7|71120|-35.92|26|2023-08-04|15/06/2023||||76400000|58.700000762939|1|2023-05-10|15/03/2023|1.36||76200000|74600000|73.150001525879|1
2023-07-02 23:32:35|05314|304|AEGN|9.11B|9110000000|4.63|7928915|9.56|40|2023-08-17|15/06/2023||-0.1342|||4.6300001144409|1|2023-05-17|15/03/2023|0.18|0.1792|||4.1389999389648|1
2023-07-02 23:32:40|05315|945627|AENA|22.2B|22200000000|148|195241|19.5|33|2023-11-01|15/09/2023||3.09||1450000000|148|1|2023-07-26|15/06/2023||2.46||1260000000|148|1
2023-07-02 23:32:46|05316|26031|AFRY|18.03B|18030000000|159.2|163527|9.79|37|2023-10-27|15/09/2023||2.09||5720000000|159.19999694824|1|2023-07-18|15/06/2023||2.69||6670000000|159.19999694824|1
2023-07-02 23:32:51|05317|13129|AGES|6.82B|6820000000|37.11|353656|-11.94|40|2023-08-30|15/06/2023||1.6||2610000000|37.110000610352|1|2023-05-10|15/03/2023|1.44|1.44||2610000000|40.779998779297|1
2023-07-02 23:32:57|05318|6909|AD|30.33B|30330000000|31.26|2258754|24.27|40|2023-08-09|15/06/2023||0.612||22110000000|31.260000228882|1|2023-05-10|15/03/2023|0.61|0.5688|21620000000|21630000000|31.805000305176|1
2023-07-02 23:33:02|05319|50563|AIBG|10.08B|10080000000|3.85|5405653.24|78.24|31|2023-07-28|15/06/2023||0.25||1882000000|3.8499999046326|1|2023-05-04|15/03/2023|||||3.789999961853|1
2023-07-02 23:33:07|05320|40260|AKRBP|159.09B|159090000000|251.8|1275970|-24.88|40|2023-10-27|15/09/2023||0.9373||3390000000|251.80000305176|1|2023-07-13|15/06/2023||0.8565||3290000000|251.80000305176|1
2023-07-02 23:33:13|05321|6902|AKZO|12.75B|12750000000|74.72|400538|19.06|41|2023-10-18|15/09/2023||1.31||2820000000|74.720001220703|1|2023-07-19|15/06/2023||1.25||2810000000|74.720001220703|1
2023-07-02 23:33:18|05322|481|ALFA|162.44B|162440000000|393|702907|59.56|41|2023-10-25|15/09/2023||3.86||15340000000|393|1|2023-07-20|15/06/2023||3.58||15050000000|393|1
2023-07-02 23:33:23|05323|1166736|ALEP|33.78B|33780000000|32|3102473|37.81|17|2023-09-28|15/06/2023||0.1699||2452000000|32|1|2023-05-25|15/03/2023|0.1353|0.1548|2320000000|2310000000|36.799999237061|1
2023-07-02 23:33:30|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
2023-07-02 23:33:36|05325|14615|AMA|31.37B|31370000000|69.7|782017|31.61|40|2023-07-28|15/06/2023||0.6519||1380000000|69.699996948242|1|2023-05-09|15/03/2023|0.61|0.5425|1310000000|1280000000|62.779998779297|1
2023-07-02 23:33:42|05326|26232|AMBUb|29.7B|29700000000|111.7|660762|51.03|33|2023-08-31|15/06/2023||0.1999||1240000000|111.65000152588|1|2023-05-03|15/03/2023|0.06|0.1183|1190000000|1200000000|100|1
2023-07-02 23:33:47|05327|18928|AMPF|7.54B|7540000000|33.59|522335|10.53|36|2023-10-30|15/09/2023||0.2||539000000|33.590000152588|1|2023-07-27|15/06/2023||0.285||588000000|33.590000152588|1
2023-07-02 23:33:52|05328|590|ANDR|5.05B|5050000000|51.05|136557|32.67|41|2023-11-02|15/09/2023||1.24||2020000000|51.049999237061|1|2023-07-27|15/06/2023||1.18||1900000000|51.049999237061|1
2023-07-02 23:33:58|05329|13111|ABI|102.82B|102820000000|51.83|1585352|-0.86|40|2023-10-31|15/09/2023||0.9076||16190000000|51.830001831055|1|2023-08-03|15/06/2023||0.7162||15660000000|51.830001831055|1
2023-07-02 23:34:03|05330|943396|ARGX|19.79B|19790000000|355.4|53778|-2.01|29|2023-10-27|15/09/2023||-1.62||243960000|355.39999389648|1|2023-07-27|15/06/2023||-1.72||224560000|355.39999389648|1
2023-07-02 23:34:08|05331|963108|AT1|1.16B|1160000000|1.06|76542|-64.88|28|2023-08-30|15/06/2023||0.07||402080000|1.0594999790192|1|2023-05-30|15/03/2023|-0.04|0.06|402600000|351040000|0.90979999303818|1
2023-07-02 23:34:13|05332|6888|ASMI|19.16B|19160000000|388.35|178117|79.58|41|2023-10-24|15/09/2023||2.65||594800000|388.35000610352|1|2023-07-25|15/06/2023||3.19||679930000|388.35000610352|1
2023-07-02 23:34:19|05333|6917|ASML|261.61B|261610000000|663|613444|53.74|41|2023-10-18|15/09/2023||4.5||6480000000|663|1|2023-07-19|15/06/2023||4.56||6640000000|663|1
2023-07-02 23:34:23|05334|985157|ASRNL|6.1B|6100000000|41.24|455607|6.37|26|2023-08-30|15/06/2023|||||41.240001678467|1|2023-05-31|15/03/2023|||||40.479999542236|1
2023-07-02 23:34:29|05335|483|ASSAb|287.69B|287690000000|259|1791565|19.24|41|2023-10-25|15/09/2023||3.32||35040000000|259|1|2023-07-19|15/06/2023||3.4||33360000000|259|1
2023-07-02 23:34:35|05336|308|GASI|28.1B|28100000000|18.62|3555770|19.63|39|2023-08-09|15/06/2023||0.5932||42312000000|18.620000839233|1|2023-05-25|15/03/2023|0.8|0.5703|22160000000|23000000000|17.875|1
2023-07-02 23:34:42|05337|7011|ATL|18.82B|18820000000|22.99|3536732|2.54|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2023-07-02 23:34:47|05338|476|ATCOa|723.53B|723530000000|155.4|4747185|68.02|41|2023-10-25|15/09/2023||1.44||41830000000|155.39999389648|1|2023-07-19|15/06/2023||1.38||40440000000|155.39999389648|1
2023-07-02 23:34:54|05339|7029|BAMI|6.4B|6400000000|4.25|12887319|60.26|40|2023-08-02|15/06/2023||0.2065||1280000000|4.25|1|2023-05-08|15/03/2023|0.1634|0.16|1250000000|1250000000|3.7170000076294|1
2023-07-02 23:34:59|05340|473|SABE|5.9B|5900000000|1.054|24923537|38.61|41|2023-10-26|15/09/2023||0.065||1610000000|1.0540000200272|1|2023-07-28|15/06/2023||0.05||1500000000|1.0540000200272|1
2023-07-02 23:35:04|05341|290|BIRG|9.23B|9230000000|8.78|740659|45.46|23|2023-07-31|15/06/2023|||||8.7749996185303|1|2023-05-03|15/03/2023|||||9.3599996566772|1
2023-07-02 23:35:10|05342|8759|PEO|29.08B|29080000000|110.8|694104|36.96|40|2023-08-03|15/06/2023||3.5||3220000000|110.80000305176|1|2023-04-27|15/03/2023|5.51|3.39|3560000000|3360000000|96.160003662109|1
2023-07-02 23:35:16|05343|447|BKT|5.06B|5060000000|5.63|2853264|-4.9|41|2023-10-26|15/09/2023||0.2616||667800000|5.6300001144409|1|2023-07-27|15/06/2023||0.2361||617440000|5.6300001144409|1
2023-07-02 23:35:22|05344|446|BBVA|41.91B|41910000000|7.032|18365522|63.02|41|2023-10-31|15/09/2023||0.31||7100000000|7.0320000648498|1|2023-07-28|15/06/2023||0.305||6940000000|7.0320000648498|1
2023-07-02 23:35:28|05345|26047|BEIJb|69.78B|69780000000|137.6|1313268|5.68|31|2023-10-24|15/09/2023||1.28||8660000000|137.60000610352|1|2023-07-20|15/06/2023||1.48||8990000000|137.60000610352|1
2023-07-02 23:35:34|05346|477|BOL|85.21B|85210000000|311.55|1337905|2.53|41|2023-10-20|15/09/2023||8.99||21830000000|311.54998779297|1|2023-07-20|15/06/2023||7.82||20060000000|311.54998779297|1
2023-07-02 23:35:39|05347|452|CABK|28.38B|28380000000|3.79|15164837|14.4|41|2023-10-27|15/09/2023||0.1561||3690000000|3.7869999408722|1|2023-07-28|15/06/2023||0.1481||3580000000|3.7869999408722|1
2023-07-02 23:35:45|05348|13579|CPRI|14.21B|14210000000|12.69|2132451|27.44|41|2023-10-26|15/09/2023||||742700000|12.689999580383|1|2023-07-26|15/06/2023||0.21||765300000|12.689999580383|1
2023-07-02 23:35:50|05349|551|CARLb|161.58B|161580000000|1090.5|183700|20.21|41|2023-10-31|15/09/2023||19.89||21460000000|1090.5|1|2023-08-16|15/06/2023||19.89||21550000000|1090.5|1
2023-07-02 23:35:56|05350|18976|CASTs|50.71B|50710000000|103.05|2502|-25.22|35|2023-07-14|15/06/2023||2.5||2460000000|103.05000305176|1|2023-04-26|15/03/2023|2.45|2.18|2470000000|2340000000|120.5|1
2023-07-02 23:36:01|05351|37756|CDR|15.47B|15470000000|154.85|464672|58.07|28|2023-08-30|15/06/2023||0.6||190950000|154.85000610352|1|2023-05-29|15/03/2023|0.69|0.675|174800000|174830000|118.90000152588|1
2023-07-02 23:36:06|05352|951681|CLNX|26.09B|26090000000|36.99|1175515|-3.07|29|2023-07-28|15/06/2023||-0.07||1030000000|36.990001678467|1|2023-04-27|15/03/2023|-0.13|-0.13|985000000|981430000|38|1
2023-07-02 23:36:12|05353|26250|CHRH|62.33B|62330000000|473.6|156149|-9.86|41|2023-10-12|15/08/2023||0.5588||344810000|473.60000610352|1|2023-07-06|15/05/2023||0.501||344440000|473.60000610352|1
2023-07-02 23:36:16|05354|6687|CBRO|1.53B|1530000000|9.86|72|-15.73|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2023-07-02 23:36:22|05355|41180|CNHI|19.21B|19210000000|14.4|6617832|23.5|40|2023-07-28|15/06/2023||0.48||6350000000|14.39999961853|1|2023-05-05|15/03/2023|0.35|0.32|5340000000|5090000000|13.630000114441|1
2023-07-02 23:36:29|05356|538|COFB|2.26B|2260000000|68.8|55747|-34.41|41|2023-10-27|15/09/2023||1.99||94450000|68.800003051758|1|2023-07-28|15/06/2023||1.87||92820000|68.800003051758|1
2023-07-02 23:36:33|05357|14228|COLOb|181.23B|181230000000|853.2|229556|3.22|40|2023-08-17|15/06/2023||6.04||6150000000|853.20001220703|1|2023-05-11|15/03/2023|5.51|6.07|6060000000|6070000000|974.20001220703|1
2023-07-02 23:36:40|05358|6891|CORB|1.29B|1290000000|21.86|74327|-24.04|33|2023-08-10|15/06/2023|||||21.860000610352|1|2023-04-26|15/03/2023|||359600000|274300000|29.340000152588|1
2023-07-02 23:36:46|05359|549|DANSKE|142.48B|142480000000|166|1554274|65.42|34|2023-10-27|15/09/2023||5.65||13250000000|166|1|2023-07-21|15/06/2023||5.52||12930000000|166|1
2023-07-02 23:36:51|05360|566|DEMANT|62.52B|62520000000|288.5|328676|6.03|40|2023-08-16|15/06/2023||5.38||5510000000|288.5|1|2023-06-06|15/03/2023|0.00|4325|5510000000|5420000000|269.89999389648|1
2023-07-02 23:36:57|05361|14609|DIAS|5.09B|5090000000|95.4|163243|-24.5|40|2023-07-27|15/06/2023||0.9||278500000|95.400001525879|1|2023-05-11|15/03/2023|0.97|0.97|289600000|289800000|105.55000305176|1
2023-07-02 23:37:03|05362|1008705|DNP|46.55B|46550000000|474.8|220439|46.05|28|2023-11-02|15/09/2023||4.49||6770000000|474.79998779297|1|2023-08-17|15/06/2023||3.66||6330000000|474.79998779297|1
2023-07-02 23:37:09|05363|13140|DNB|309.6B|309600000000|200.7|1483426|14.13|41|2023-10-19|15/09/2023||5.84||19650000000|200.69999694824|1|2023-07-12|15/06/2023||5.74||19460000000|200.69999694824|1
2023-07-02 23:37:14|05364|961662|DOMETIC|22.68B|22680000000|71|793212|16.24|29|2023-07-18|15/06/2023||1.7||8200000000|71|1|2023-04-26|15/03/2023|1.11|1.15|7290000000|7290000000|60.159999847412|1
2023-07-02 23:37:19|05365|553|DSV|306.47B|306470000000|1433|324499|43.56|41|2023-10-24|15/09/2023||14.15||43880000000|1433|1|2023-07-25|15/06/2023||14.85||43930000000|1433|1
2023-07-02 23:37:24|05366|18899|DUFNz|6.01B|6010000000|40.76|106532|29.31|34|2023-08-04|15/06/2023|||||40.759998321533|1|2023-05-10|15/03/2023|||2360000000|1970000000|43.799999237061|1
2023-07-02 23:37:30|05367|424|EDP|18.64B|18640000000|4.48|5997072|-3.3|41|2023-11-02|15/09/2023||0.05||4940000000|4.4759998321533|1|2023-07-27|15/06/2023||0.05||3770000000|4.4759998321533|1
2023-07-02 23:37:36|05368|475|ELUXb|39.89B|39890000000|147.2|1975078|6.34|41|2023-10-27|15/09/2023||3.36||34980000000|147.19999694824|1|2023-07-20|15/06/2023||1.25||33430000000|147.19999694824|1
2023-07-02 23:37:42|05369|18977|EKTABs|31.84B|31840000000|83.16|4878|16.54|33|2023-08-24|15/07/2023||0.3033||3750000000|83.160003662109|1|2023-05-25|15/04/2023|1.43|1.46|5130000000|5130000000|83.050003051758|1
2023-07-02 23:37:46|05370|15213|ELI|8.57B|8570000000|116.3|58483|-17.52|21|2023-03-03|15/12/2022|2.51|2.21|2000000000|1502000000|121.90000152588|1|2022-11-25|15/09/2022|||||139|1
2023-07-02 23:37:53|05371|571|ELISA|7.85B|7850000000|48.94|251809|-9.64|39|2023-10-19|15/09/2023||0.5904||553590000|48.939998626709|1|2023-07-14|15/06/2023||0.5093||542970000|48.939998626709|1
2023-07-02 23:37:58|05372|453|ENAG|4.7B|4700000000|18|795738|-15.37|40|2023-10-24|15/09/2023||0.3753||238330000|18|1|2023-08-01|15/06/2023||0.3746||237170000|18|1
2023-07-02 23:38:03|05373|13816|ELE|20.79B|20790000000|19.65|1557978|5.93|41|2023-10-31|15/09/2023||0.62||8570000000|19.64999961853|1|2023-07-26|15/06/2023||0.34||6370000000|19.64999961853|1
2023-07-02 23:38:09|05374|6963|ENEI|62.66B|62660000000|6.168|24222901|16.09|34|2023-07-26|15/06/2023||0.0677||14160000000|6.1680002212524|1|2023-05-03|15/03/2023|0.1|0.1261|26410000000|26350000000|6.0980000495911|1
2023-07-02 23:38:16|05375|6974|ENI|43.73B|43730000000|13.182|11436012|17.4|31|2023-10-27|15/09/2023||0.6468||33560000000|13.182000160217|1|2023-07-27|15/06/2023||0.5518||27560000000|13.182000160217|1
2023-07-02 23:38:21|05376|1082093|EPIRa|234.44B|234440000000|203.9|892987|28.77|27|2023-10-27|15/09/2023||2.04||14450000000|203.89999389648|1|2023-07-18|15/06/2023||1.96||14080000000|203.89999389648|1
2023-07-02 23:38:25|05377|1153107|EQTAB|246.11B|246110000000|207.4|870791|-3.04|10|2023-07-14|15/06/2023||5.24||13004000000|207.39999389648|1|2023-04-20|15/03/2023|||||208.80000305176|1
2023-07-02 23:38:31|05378|376|EQNR|964.93B|964930000000|312.1|3128040|-5.42|40|2023-10-27|15/09/2023||0.9642||28180000000|312.10000610352|1|2023-07-26|15/06/2023||0.8063||25810000000|312.10000610352|1
2023-07-02 23:38:36|05379|592|ERST|13.06B|13060000000|32.09|513533|33.93|40|2023-10-30|15/09/2023||1.63||2430000000|32.090000152588|1|2023-07-31|15/06/2023||1.61||2400000000|32.090000152588|1
2023-07-02 23:38:42|05380|1013381|ESSITYb|201.61B|201610000000|287.1|1441988|4.36|28|2023-10-26|15/09/2023||4.79||44290000000|287.10000610352|1|2023-07-20|15/06/2023||4.22||44080000000|287.10000610352|1
2023-07-02 23:38:46|05381|535|COLR|4.34B|4340000000|34.15|136709|26.67|27|2023-09-01|15/06/2023|||||34.150001525879|1|2023-06-13|15/03/2023||0.70||5496000000|31.110000610352|1
2023-07-02 23:38:51|05382|6978|EURA|4.88B|4880000000|64.5|150|10.54|29|2023-07-27|15/06/2023|||||64.5|1|2023-05-15|15/03/2023|||||64|1
2023-07-02 23:38:56|05383|948356|EVOG|291.87B|291870000000|1365.8|445331|48.38|17|2023-10-26|15/09/2023||1.25||470030000|1365.8000488281|1|2023-07-21|15/06/2023||1.19||447630000|1365.8000488281|1
2023-07-02 23:39:01|05384|13380|0RKY|18.75B|18750000000|81.98|70983|36.79|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2023-07-02 23:39:07|05385|18980|FABGs|24.4B|24400000000|74.86|4609|-23.57|35|2023-07-07|15/06/2023||1.01||838900000|74.860000610352|1|2023-04-26|15/03/2023|1.08|1.01|829000000|855710000|81.940002441406|1
2023-07-02 23:39:13|05386|26042|BALDb|45.42B|45420000000|39.36|2990346|-21.87|33|2023-07-18|15/06/2023||1.07||2950000000|39.360000610352|1|2023-05-11|15/03/2023|1.34|1.03|2900000000|2900000000|39.900001525879|1
2023-07-02 23:39:19|05387|959205|RACE|58.97B|58970000000|325.21|340217|73.04|32|2023-11-02|15/09/2023||1.71||1570000000|325.20999145508|1|2023-08-02|15/06/2023||1.86||1630000000|325.20999145508|1
2023-07-02 23:39:27|05388|459|FER|20.99B|20990000000|28.97|916367|21.58|41|2023-10-31|15/09/2023||||1990000000|28.969999313354|1|2023-07-27|15/06/2023||||1980000000|28.969999313354|1
2023-07-02 23:39:33|05389|103940|FBK|7.52B|7520000000|12.315|2886183|7.46|32|2023-08-01|15/06/2023||||239970000|12.314999580383|1|2023-06-07|15/03/2023|||294000000|296430000|12.755000114441|1
2023-07-02 23:39:38|05390|574|FORTUM|11B|11000000000|12.27|1584674|-18.69|39|2023-11-02|15/09/2023||0.22||1520000000|12.265000343323|1|2023-08-04|15/06/2023||0.2667||1490000000|12.265000343323|1
2023-07-02 23:39:44|05391|15225|GLPG|2.46B|2460000000|37.37|148610|-30.92|37|2023-11-02|15/09/2023||-0.67||96280000|37.369998931885|1|2023-08-03|15/06/2023||-0.68||93690000|37.369998931885|1
2023-07-02 23:39:50|05392|421|GALP|8.74B|8740000000|10.72|2358769|0.56|41|2023-10-30|15/09/2023||0.3796||5370000000|10.720000267029|1|2023-07-31|15/06/2023||0.3534||5300000000|10.720000267029|1
2023-07-02 23:39:55|05393|457|SGREN|12.28B|12280000000|18.06|1666415|1.21|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
2023-07-02 23:40:01|05394|545|GBLB|10.02B|10020000000|72.16|163189|-10.14|40|2023-07-31|15/06/2023|||||72.160003662109|1|2023-05-04|15/03/2023|0.634||1540000000||80.279998779297|1
2023-07-02 23:40:07|05395|561|GMAB|168.41B|168410000000|2580|86994|9.28|40|2023-08-03|15/06/2023||20.46||3970000000|2580|1|2023-05-10|15/03/2023|3.43|6.48|2850000000|2790000000|2690|1
2023-07-02 23:40:13|05396|18981|GETIBs|51.46B|51460000000|185.25|2541|-22.9|36|2023-10-23|15/09/2023||2.61||7290000000|185.25|1|2023-07-18|15/06/2023||1.73||6910000000|185.25|1
2023-07-02 23:40:19|05397|40266|GJFG|85.9B|85900000000|171.8|336467|-16.28|41|2023-10-20|15/09/2023||3.22||9210000000|171.80000305176|1|2023-07-14|15/06/2023||3.26||8880000000|171.80000305176|1
2023-07-02 23:40:24|05398|44478|GL9|3.64B|3640000000|13.7|450857|31.23|30|2023-08-16|15/06/2023||||2917000000|13.699999809265|1|2023-05-04|15/03/2023|||||13.909999847412|1
2023-07-02 23:40:29|05399|563|GN|24.73B|24730000000|170.2|627105|-34.29|40|2023-08-17|15/06/2023||1.24||4670000000|170.19999694824|1|2023-05-01|15/03/2023|0.66|-0.2324|4210000000|3920000000|180|1
2023-07-02 23:40:35|05400|458|GRLS|7.09B|7090000000|11.74|1582226|-37|40|2023-07-27|15/06/2023||0.21||1720000000|11.739999771118|1|2023-05-09|15/03/2023|0.04|0.145|1540000000|1530000000|9.5279998779297|1
2023-07-02 23:40:42|05401|490|HMb|301.79B|301790000000|185.2|3342669|49.16|37|2023-09-28|15/08/2023||2.28||64420000000|185.17999267578|1|2023-06-29|15/05/2023|2.02|1.75|57620000000|57620000000|157.44000244141|1
2023-07-02 23:40:47|05402|40231|HEIO|22.94B|22940000000|79.65|138169|13.06|27|2023-07-31|15/06/2023|||||79.650001525879|1|2023-04-19|15/03/2023|||6380000000||86.050003051758|1
2023-07-02 23:40:53|05403|303|HEIN|53.45B|53450000000|94.18|688143|6.42|34|2023-10-25|15/09/2023||||8810000000|94.180000305176|1|2023-07-31|15/06/2023||2.23||8580000000|94.180000305176|1
2023-07-02 23:40:58|05404|18949|HRA|3.94B|3940000000|2.722|2946810|-3.2|35|2023-07-26|15/06/2023|||||2.7219998836517|1|2023-05-11|15/03/2023|0.13||5630000000|4550000000|2.8719999790192|1
2023-07-02 23:41:01|05405|18983|HEXABs|357.05B|357050000000|132.5|12119|24.17|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
2023-07-02 23:41:09|05406|26111|HPOLb|39.37B|39370000000|114.3|460753|31.15|37|2023-07-19|15/06/2023||1.91||5870000000|114.30000305176|1|2023-04-28|15/03/2023|1.94|2|5990000000|6150000000|123.19999694824|1
2023-07-02 23:41:15|05407|18984|HOLMBs|63.15B|63150000000|388.6|858|-4.99|33|2023-08-17|15/06/2023||5.56||5780000000|388.60000610352|1|2023-04-27|15/03/2023|8.5|6.96|6220000000|5870000000|374.70001220703|1
2023-07-02 23:41:20|05408|26410|HUH1V|3.14B|3140000000|30.06|180289|-19.73|41|2023-10-20|15/09/2023||0.6002||1120000000|30.059999465942|1|2023-07-20|15/06/2023||0.5925||1110000000|30.059999465942|1
2023-07-02 23:41:25|05409|18987|HUSQBs|55.73B|55730000000|97.44|5316|29.06|36|2023-10-20|15/09/2023||0.4863||11620000000|97.440002441406|1|2023-07-18|15/06/2023||2.63||16030000000|97.440002441406|1
2023-07-02 23:41:31|05410|463|IBE|75.25B|75250000000|11.95|11394490|18.78|40|2023-10-25|15/09/2023||0.1706|||11.949999809265|1|2023-07-27|15/06/2023||0.1696|||11.949999809265|1
2023-07-02 23:41:37|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
2023-07-02 23:41:44|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
2023-07-02 23:41:49|05413|943214|IMCD|7.49B|7490000000|131.7|126525|0.77|29|2023-08-04|15/06/2023||3.83||1222000000|131.69999694824|1|2023-04-26|15/03/2023|1.74||1160000000|1160000000|143.60000610352|1
2023-07-02 23:41:54|05414|598|IMFI|2.35B|2350000000|17|215285|18.14|31|2023-08-30|15/06/2023|||||17|1|2023-05-26|15/03/2023|||||15.300000190735|1
2023-07-02 23:42:00|05415|461|ITX|110.34B|110340000000|35.46|3888517|61.4|34|2023-09-13|15/07/2023||0.387||9020000000|35.459999084473|1|2023-06-07|15/04/2023|0.375|0.3204|7610000000|7490000000|31.819999694824|1
2023-07-02 23:42:06|05416|18989|INDUAs|128.78B|128780000000|294.3|1390|25.83|35|2023-07-06|15/06/2023|||||294.29998779297|1|2023-04-05|15/03/2023|27.35||||284.35000610352|1
2023-07-02 23:42:12|05417|26116|INDT|88.49B|88490000000|242.9|280001|28.45|36|2023-07-20|15/06/2023||1.99||7860000000|242.89999389648|1|2023-04-26|15/03/2023|2.06|1.98|8060000000|7530000000|226.10000610352|1
2023-07-02 23:42:18|05418|301|INGA|44.52B|44520000000|12.34|11449813|30.78|41|2023-11-02|15/09/2023||0.4487||5550000000|12.338000297546|1|2023-08-03|15/06/2023||0.448||5430000000|12.338000297546|1
2023-07-02 23:42:23|05419|9060|COL|2.95B|2950000000|5.545|1049849|-6.22|40|2023-07-31|15/06/2023||0.07||95240000|5.5450000762939|1|2023-05-15|15/03/2023|0.07|0.07|90000000|90600000|5.4349999427795|1
2023-07-02 23:42:29|05420|18953|ITPG|5.44B|5440000000|50.88|181402|39.7|35|2023-08-04|15/06/2023|||||50.880001068115|1|2023-05-15|15/03/2023|0.793||592350000|565230000|51.459999084473|1
2023-07-02 23:42:35|05421|6951|ISP|42.13B|42130000000|2.4|83644915|35.78|41|2023-11-03|15/09/2023||0.0925||6120000000|2.4000000953674|1|2023-07-28|15/06/2023||0.1089||6170000000|2.4000000953674|1
2023-07-02 23:42:41|05422|487|INVEb|660.67B|660670000000|215.7|2903241|27.06|39|2023-07-17|15/06/2023|||||215.64999389648|1|2023-04-20|15/03/2023|10.72||14010000000|16960000000|209.35000610352|1
2023-07-02 23:42:46|05423|954900|INWT|11.59B|11590000000|12.08|1210869|21.8|28|2023-07-26|15/06/2023||0.0869||242000000|12.079999923706|1|2023-05-09|15/03/2023|0.1042|0.0919|233600000|233800000|12.39999961853|1
2023-07-02 23:42:52|05424|942733|ISS|26.65B|26650000000|144.25|438685|26.04|35|2023-08-10|15/06/2023||4.71||19670000000|144.25|1|2023-05-03|15/03/2023|1.52|-0.12|19930000000|19450000000|142.55000305176|1
2023-07-02 23:43:00|05425|993186|IG|4.4B|4400000000|5.425|1646813|-3.12|28|2023-07-26|15/06/2023|||||5.4250001907349|1|2023-05-04|15/03/2023|0.13||479000000|420670000|5.8499999046326|1
2023-07-02 23:43:05|05426|1161408|JDEP|13.23B|13230000000|27.26|350468|-0.15|17|2023-08-02|15/06/2023|||||27.260000228882|1|2023-05-31|15/03/2023|||||27.159999847412|1
2023-07-02 23:43:10|05427|423|JMT|15.86B|15860000000|25.24|642657|20.77|41|2023-10-25|15/09/2023||0.2946||7420000000|25.239999771118|1|2023-07-26|15/06/2023||0.2987||7290000000|25.239999771118|1
2023-07-02 23:43:15|05428|991179|TKWY|3.09B|3090000000|14.04|2007401|-5.57|27|2023-07-26|15/06/2023||||2591000000|14.03600025177|1|2023-04-19|15/03/2023|||||16.257999420166|1
2023-07-02 23:43:21|05429|539|KBC|26.67B|26670000000|63.92|598612|21.06|40|2023-08-10|15/06/2023||1.99||2600000000|63.919998168945|1|2023-05-16|15/03/2023|2.08|0.9371|3060000000|2800000000|61.619998931885|1
2023-07-02 23:43:27|05430|44480|KYGa|15.83B|15830000000|89.38|285625|-5.84|31|2023-08-10|15/06/2023||1.92||4460000000|89.379997253418|1|2023-04-27|15/03/2023|||||100|1
2023-07-02 23:43:33|05431|575|KESKOB|6.88B|6880000000|17.25|632115|-24.08|39|2023-10-26|15/09/2023||0.402||3070000000|17.25|1|2023-07-27|15/06/2023||0.3823||3160000000|17.25|1
2023-07-02 23:43:40|05432|8777|KGH|22.48B|22480000000|112.4|620174|-1.58|40|2023-08-17|15/06/2023||3.03||8940000000|112.40000152588|1|2023-05-17|15/03/2023|0.815|2.92|9590000000|9590000000|114.80000305176|1
2023-07-02 23:43:44|05433|32414|KSP|11.08B|11080000000|58.7|100437|2.16|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2023-07-02 23:43:49|05434|18993|KINVBs|42.67B|42670000000|149.75|2070|-9.52|35|2023-07-11|15/06/2023|||||149.75|1|2023-04-21|15/03/2023|9.09||||165.61999511719|1
2023-07-02 23:43:54|05435|1081898|KOJAMO|2.13B|2130000000|8.62|385955|-47.5|24|2023-08-17|15/06/2023||0.0035||110840000|8.6199998855591|1|2023-05-11|15/03/2023|0.08|0.195|108200000|109280000|10.25|1
2023-07-02 23:43:59|05436|570|KNEBV|24.74B|24740000000|47.83|582144|3.98|39|2023-10-25|15/09/2023||0.4931||2910000000|47.830001831055|1|2023-07-20|15/06/2023||0.4421||2730000000|47.830001831055|1
2023-07-02 23:44:05|05437|6905|DSMN|31.40B|31400000000|114.05|271328|-17.95|41|2023-10-31|15/09/2023||0.3695||2220000000|114.05000305176|1|2023-08-02|15/06/2023||0.9454||2050000000|114.05000305176|1
2023-07-02 23:44:10|05438|6913|KPN|13.04B|13040000000|3.269|11298625|-3.74|41|2023-10-25|15/09/2023||0.0487||1370000000|3.2690000534058|1|2023-07-24|15/06/2023||0.0452||1340000000|3.2690000534058|1
2023-07-02 23:44:14|05439|6961|LDOF|5.98B|5980000000|10.395|2655875|5.4|29|2023-07-28|15/06/2023||0.31||3810000000|10.395000457764|1|2023-05-03|15/03/2023|0.063|0.0815|3030000000|3080000000|10.659999847412|1
2023-07-02 23:44:21|05440|480|ERICb|195.3B|195300000000|58.41|9109758|-23.61|41|2023-10-17|15/09/2023||0.9807||68450000000|58.409999847412|1|2023-07-14|15/06/2023||-0.3541||64260000000|58.409999847412|1
2023-07-02 23:44:27|05441|18999|LUNDBs|113.78B|113780000000|459.35|594|9.68|26|2023-08-29|15/06/2023|||||459.35000610352|1|2023-05-30|15/03/2023|||||460.20001220703|1
2023-07-02 23:44:32|05442|489|ORRON|3.24B|3240000000|11.34|4076892|67.4|40|2023-08-09|15/06/2023||-0.0108||6320000|11.335000038147|1|2023-05-16|15/03/2023|0.0012|0.0012|8420000|8310000|10.619999885559|1
2023-07-02 23:44:38|05443|7024|MDBI|9.21B|9210000000|10.96|2745969|32.82|41|2023-10-26|15/09/2023||0.30||1000000000|10.960000038147|1|2023-07-27|15/06/2023||0.2934||1568000000|10.960000038147|1
2023-07-02 23:44:43|05444|102931|MRL|3.67B|3670000000|7.84|824152|-15.29|29|2023-08-01|15/06/2023||0.15||115000000|7.8400001525879|1|2023-05-11|15/03/2023|0.15|0.145|119000000|118290000|7.5149998664856|1
2023-07-02 23:44:48|05445|556|MAERSKb|201.27B|201270000000|11975|31661|-27.95|40|2023-11-03|15/09/2023||4.36||13140000000|11975|1|2023-08-04|15/06/2023||39.76||13110000000|11975|1
2023-07-02 23:44:54|05446|48565|MONC|17.11B|17110000000|63.34|684829|57.02|38|2023-07-26|15/06/2023||0.3577||414410000|63.340000152588|1|2023-05-03|15/03/2023|0.6036|0.6036|726420000|685660000|67.180000305176|1
2023-07-02 23:45:02|05447|369|MOWI|88.01B|88010000000|170.2|987602|-25.51|40|2023-08-23|15/06/2023||0.3664||1330000000|170.19999694824|1|2023-05-10|15/03/2023|0.33|0.3424|1360000000|1280000000|191|1
2023-07-02 23:45:09|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4|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
2023-07-02 23:45:15|05449|456|NTGY|26.19B|26190000000|27.26|309825|-1.91|40|2023-07-26|15/06/2023|||||27.260000228882|1|2023-04-27|15/03/2023|0.3502||||28.159999847412|1
2023-07-02 23:45:19|05450|49893|NEL|21.04B|21040000000|12.59|4705166|-0.18|29|2023-10-25|15/09/2023||-0.0753||410490000|12.590000152588|1|2023-07-18|15/06/2023||-0.0841||398480000|12.590000152588|1
2023-07-02 23:45:25|05451|578|NESTE|27.13B|27130000000|35.26|1047270|-17.46|39|2023-10-26|15/09/2023||0.7636||6110000000|35.259998321533|1|2023-07-27|15/06/2023||0.7121||5770000000|35.259998321533|1
2023-07-02 23:45:30|05452|1128905|NEXII|9.42B|9420000000|7.182|2482075|-8.44|20|2023-07-31|15/06/2023||0.2351||823360000|7.1820001602173|1|2023-05-10|15/03/2023|||741900000|741830000|7.5040001869202|1
2023-07-02 23:45:35|05453|26151|NIBEb|206.45B|206450000000|102.4|3067414|31.62|36|2023-08-17|15/06/2023||0.7146||12450000000|102.40000152588|1|2023-05-16|15/03/2023|0.63|0.6146|11650000000|11590000000|117.34999847412|1
2023-07-02 23:45:42|05454|943213|NN|9.54B|9540000000|33.91|1109883|-21.38|35|2023-08-29|15/06/2023||1.42|||33.909999847412|1|2023-05-18|15/03/2023||1.34|||33.990001678467|1
2023-07-02 23:45:47|05455|647|NOKIA|21.32B|21320000000|3.836|14902005|-13.88|39|2023-10-19|15/09/2023||0.0991||6320000000|3.8355000019073|1|2023-07-20|15/06/2023||0.0737||6040000000|3.8355000019073|1
2023-07-02 23:45:53|05456|583|TYRES|1.1B|1100000000|7.98|858275|-22.22|40|2023-10-31|15/09/2023||0.1704||382930000|7.981999874115|1|2023-07-21|15/06/2023||0.0616||320440000|7.981999874115|1
2023-07-02 23:45:58|05457|8922|NDAFI|35.65B|35650000000|9.966|4829772|17.73|36|2023-10-19|15/09/2023||0.3492||2910000000|9.9659996032715|1|2023-07-17|15/06/2023||0.3506||2910000000|9.9659996032715|1
2023-07-02 23:46:03|05458|1127857|VPLAYa|4.85B|4850000000|85.5|660|-60.23|21|2023-04-25|15/03/2023|-3.68||4540000000||258|1|2023-02-14|15/12/2022|-3.2||4670000000||257|1
2023-07-02 23:46:09|05459|367|NHY|129.89B|129890000000|63.8|3744957|18.15|41|2023-10-24|15/09/2023||1.55||46520000000|63.799999237061|1|2023-07-21|15/06/2023||1.68||48320000000|63.799999237061|1
2023-07-02 23:46:14|05460|555|NOVOb|2.46T|2460000000000|1099.4|1563665|40.12|41|2023-11-02|15/09/2023||8.99||56580000000|1099.4000244141|1|2023-08-10|15/06/2023||8.84||53940000000|1099.4000244141|1
2023-07-02 23:46:20|05461|558|NZYMb|87.93B|87930000000|317.9|538229|-25.98|41|2023-10-26|15/09/2023||3.09||4520000000|317.89999389648|1|2023-08-09|15/06/2023||2.89||4400000000|317.89999389648|1
2023-07-02 23:46:25|05462|601|OMVV|12.7B|12700000000|38.84|406592|-8.03|41|2023-10-31|15/09/2023||2.14||12180000000|38.840000152588|1|2023-07-28|15/06/2023||1.94||12050000000|38.840000152588|1
2023-07-02 23:46:30|05463|26435|ORNBV|5.36B|5360000000|38.02|278711|-10.39|41|2023-10-26|15/09/2023||0.355||289320000|38.020000457764|1|2023-07-17|15/06/2023||0.3427||292900000|38.020000457764|1
2023-07-02 23:46:39|05464|373|ORK|76.88B|76880000000|77.1|1108076|-2.53|40|2023-07-14|15/06/2023||1.23||16130000000|77.099998474121|1|2023-05-07|15/03/2023|1.32|1.14|16190000000|14920000000|75.459999084473|1
2023-07-02 23:46:44|05465|8785|PKN|74.72B|74720000000|64.41|2129476|-5.31|40|2023-08-24|15/06/2023||4.44||69620000000|64.410003662109|1|2023-05-25|15/03/2023|8.51|10.07|110270000000|92460000000|64.349998474121|1
2023-07-02 23:46:49|05466|985158|ORSTED|270.93B|270930000000|644.8|445601|-18.93|30|2023-11-01|15/09/2023||0.68||23550000000|644.79998779297|1|2023-08-10|15/06/2023||1||23500000000|644.79998779297|1
2023-07-02 23:46:55|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
2023-07-02 23:47:01|05468|26322|PNDORA|51.9B|51900000000|609.2|282782|34.93|40|2023-08-15|15/06/2023||10.38||5690000000|609.20001220703|1|2023-05-03|15/03/2023|10|10.49|5850000000|5770000000|630|1
2023-07-02 23:47:08|05469|305|PHG|18.24B|18240000000|19.81|2575418|-1.83|41|2023-10-23|15/09/2023||0.1761||4360000000|19.808000564575|1|2023-07-24|15/06/2023||0.2074||4560000000|19.808000564575|1
2023-07-02 23:47:13|05470|310|PIRC|4.52B|4520000000|4.524|2092588|14.91|35|2023-08-03|15/06/2023||0.12||1750000000|4.5240001678467|1|2023-05-11|15/03/2023|0.11|0.1|1700000000|1650000000|4.9029998779297|1
2023-07-02 23:47:18|05471|8737|PKO|45.19B|45190000000|36.15|2298596|31.45|40|2023-08-24|15/06/2023||1.16||5810000000|36.150001525879|1|2023-05-18|15/03/2023|1.16|0.85|5290000000|5150000000|31.670000076294|1
2023-07-02 23:47:24|05472|959218|PST|12.85B|12850000000|9.916|2744636|11.22|31|2023-07-26|15/06/2023||0.3793|||9.9160003662109|1|2023-05-04|15/03/2023|0.42|0.4154|3040000000|3040000000|9.2840003967285|1
2023-07-02 23:47:27|05473|1152300|PRX|94.51B|94510000000|67.11|1637719|3.9|0||
2023-07-02 23:47:33|05474|531|PROX|2.2B|2200000000|6.82|843569|-51.37|41|2023-10-27|15/09/2023||0.3147||1560000000|6.8239998817444|1|2023-07-28|15/06/2023||0.2994||1490000000|6.8239998817444|1
2023-07-02 23:47:38|05475|6949|PRY|10.41B|10410000000|38.28|850026|47.46|35|2023-07-27|15/06/2023||0.6594||4200000000|38.279998779297|1|2023-05-12|15/03/2023|0.87|0.68|3990000000|3830000000|35.130001068115|1
2023-07-02 23:47:44|05476|13805|PZU|34.03B|34030000000|39.41|1625935|31.45|40|2023-08-31|15/06/2023|||||39.409999847412|1|2023-05-25|15/03/2023|1.34||7050000000|6790000000|40.400001525879|1
2023-07-02 23:47:49|05477|602|RBIV|4.77B|4770000000|14.52|262089|40.83|41|2023-11-03|15/09/2023||1.59||1940000000|14.520000457764|1|2023-08-01|15/06/2023||1.65||1970000000|14.520000457764|1
2023-07-02 23:47:55|05478|6889|RAND|8.84B|8840000000|48.31|501478|3.74|41|2023-10-24|15/09/2023||1.08||6570000000|48.310001373291|1|2023-07-25|15/06/2023||0.9828||6490000000|48.310001373291|1
2023-07-02 23:47:59|05479|18962|RECI|8.98B|8980000000|43.75|262709|1.65|36|2023-07-28|15/06/2023||0.4933||500220000|43.75|1|2023-05-12|15/03/2023|0.5503|0.5939|551360000|551200000|43.139999389648|1
2023-07-02 23:48:05|05480|460|REDE|8.3B|8300000000|15.385|1332079|-16.64|41|2023-11-01|15/09/2023||0.3402||540730000|15.385000228882|1|2023-07-26|15/06/2023||0.3191||501980000|15.385000228882|1
2023-07-02 23:48:11|05481|462|REP|17.69B|17690000000|13.33|5081609|-1.11|41|2023-10-26|15/09/2023||0.766||17060000000|13.329999923706|1|2023-07-27|15/06/2023||0.6381||16760000000|13.329999923706|1
2023-07-02 23:48:15|05482|302|SHEL|183.57B|183570000000|27.59|8876278|12.41|31|2023-11-02|15/09/2023||0.8307||62080000000|27.594999313354|1|2023-07-27|15/06/2023||0.842||65900000000|27.594999313354|1
2023-07-02 23:48:21|05483|26325|RBREW|30.27B|30270000000|610|96167|-4.15|40|2023-08-22|15/06/2023||8.07||3800000000|610|1|2023-04-27|15/03/2023|2|2.35|2550000000|2610000000|630.40002441406|1
2023-07-02 23:48:26|05484|8790|||||||34|2023-07-24|15/06/2023||0.2969||3200000000|1469|1|2023-05-22|15/03/2023|-0.1168|-0.1111|1850000000|1800000000|1363|1
2023-07-02 23:48:31|05485|19010|SAABBs|77.37B|77370000000|580.8|2237|39.55|31|2023-07-20|15/06/2023||4.85||11600000000|580.79998779297|1|2023-04-26|15/03/2023|5.45|3.74|11490000000|10490000000|595.40002441406|1
2023-07-02 23:48:37|05486|41036|SAGAb|73.22B|73220000000|213|316447|11.37|28|2023-07-17|15/06/2023||2.69||1020000000|213|1|2023-05-09|15/03/2023|2.27|2.6|1010000000|1010000000|235|1
2023-07-02 23:48:42|05487|7037|SPMI|2.54B|2540000000|1.275|27047036|-53.92|41|2023-10-25|15/09/2023||-0.0062||3080000000|1.2749999761581|1|2023-07-26|15/06/2023||-0.0067||2590000000|1.2749999761581|1
2023-07-02 23:48:47|05488|40285|SALM|56.9B|56900000000|432.9|277893|-36.48|40|2023-08-24|15/06/2023||6.03||6190000000|432.89999389648|1|2023-05-11|15/03/2023|13.2|4.52|6790000000|5710000000|440.79998779297|1
2023-07-02 23:48:52|05489|582|SAMPO|20.76B|20760000000|41.12|759527|-2.35|39|2023-08-09|15/06/2023||0.5926||1240000000|41.119998931885|1|2023-05-10|15/03/2023|0.51|0.6024|1240000000|1280000000|45.119998931885|1
2023-07-02 23:48:59|05490|486|SAND|263.67B|263670000000|210.2|2252723|33.05|31|2023-10-23|15/09/2023||3.21||30780000000|210.19999694824|1|2023-07-19|15/06/2023||3.06||30690000000|210.19999694824|1
2023-07-02 23:49:05|05491|474|SAN|54.74B|54740000000|3.385|45641853|26.12|41|2023-10-25|15/09/2023||0.1611||14460000000|3.3849999904633|1|2023-07-26|15/06/2023||0.1504||14020000000|3.3849999904633|1
2023-07-02 23:49:10|05492|8733|SPL1|39.75B|39750000000|389|69056|65.96|42|2023-10-25|15/09/2023||7.92||4610000000|389|1|2023-07-26|15/06/2023||7.78||3690000000|389|1
2023-07-02 23:49:15|05493|6898|SBMO|2.23B|2230000000|12.56|412225|-0.4|25|2023-08-10|15/06/2023||||1521000000|12.560000419617|1|2023-05-11|15/03/2023|||742000000|742000000|13.449999809265|1
2023-07-02 23:49:21|05494|491|SCAb|96.56B|96560000000|137.4|1705334|-8.52|41|2023-10-27|15/09/2023||1.18||4680000000|137.44999694824|1|2023-07-21|15/06/2023||1.38||4830000000|137.44999694824|1
2023-07-02 23:49:25|05495|942434|SCATC|11.17B|11170000000|70.3|315425|-21.91|29|2023-11-02|15/09/2023||1.73||1090000000|70.300003051758|1|2023-08-18|15/06/2023||-0.1316||811000000|70.300003051758|1
2023-07-02 23:49:31|05496|40286|SCHA|41.58B|41580000000|188.25|180854|6.36|41|2023-10-25|15/09/2023||1.08||3870000000|188.25|1|2023-07-18|15/06/2023||0.6389||3940000000|188.25|1
2023-07-02 23:49:37|05497|485|SEBa|250.85B|250850000000|119.15|4187070|17.85|41|2023-10-25|15/09/2023||3.85||18420000000|119.15000152588|1|2023-07-18|15/06/2023||3.98||18710000000|119.15000152588|1
2023-07-02 23:49:43|05498|492|SECUb|50.68B|50680000000|88.46|1690777|17.61|40|2023-07-28|15/06/2023||1.87||38710000000|88.459999084473|1|2023-05-03|15/03/2023|1.66|1.63|37750000000|37380000000|89.800003051758|1
2023-07-02 23:49:48|05499|979019|LIGHT|3.21B|3210000000|25.67|524256|-19.5|28|2023-07-28|15/06/2023||0.7102||1740000000|25.670000076294|1|2023-05-03|15/03/2023|0.2|0.7405|1680000000|1720000000|29.489999771118|1
2023-07-02 23:49:54|05500|26341|SIM|28.49B|28490000000|723|177097|39.36|39|2023-08-11|15/06/2023||0.3867||128570000|723|1|2023-05-17|15/03/2023|0.53|0.49|136300000|136300000|729|1
2023-07-02 23:49:59|05501|495|SKAb|62.09B|62090000000|151.15|1054020|-2.52|40|2023-07-21|15/06/2023||3.68||42910000000|151.14999389648|1|2023-05-04|15/03/2023|1.04|2.14|36480000000|36010000000|164.14999389648|1
2023-07-02 23:50:05|05502|500|SKFb|85.4B|85400000000|187.6|1582652|23.02|41|2023-10-27|15/09/2023||4.09||26370000000|187.60000610352|1|2023-07-19|15/06/2023||4.69||26860000000|187.60000610352|1
2023-07-02 23:50:11|05503|309|SRG|16.09B|16090000000|4.787|5276087|-5.92|40|2023-07-27|15/06/2023||0.0867||909810000|4.7870001792908|1|2023-05-11|15/03/2023|0.0852|0.0896|979000000|867330000|5.0840001106262|1
2023-07-02 23:50:15|05504|15264|SOF|6.32B|6320000000|189.7|22643|-4.19|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
2023-07-02 23:50:20|05505|1153447|SWON|2.21B|2210000000|17.73|313693|54.85|12|2023-08-24|15/06/2023||||279900000|17.729999542236|1|2023-05-17|15/03/2023|||239400000|245300000|13.579999923706|1
2023-07-02 23:50:25|05506|307|STLAM|50.99B|50990000000|16.09|10772766|37.29|37|2023-10-31|15/09/2023||||44230000000|16.090000152588|1|2023-07-26|15/06/2023||1.98||49430000000|16.090000152588|1
2023-07-02 23:50:31|05507|580|STERV|8.54B|8540000000|10.625|2287204|-29.02|39|2023-10-24|15/09/2023||0.144||2620000000|10.625|1|2023-07-21|15/06/2023||0.1079||2610000000|10.625|1
2023-07-02 23:50:36|05508|379|STB|38.37B|38370000000|83.66|953937|18.97|41|2023-10-25|15/09/2023||1.67|||83.660003662109|1|2023-07-14|15/06/2023||1.58|||83.660003662109|1
2023-07-02 23:50:41|05509|383|SUBC|40.12B|40120000000|133.65|631752|73.57|40|2023-07-26|15/06/2023||0.025||1380000000|133.64999389648|1|2023-04-27|15/03/2023|-0.07|-0.0619|1250000000|1160000000|118.30000305176|1
2023-07-02 23:50:48|05510|945677|SRCG|4.92B|4920000000|108.6|161011|0|24|2022-06-13|15/03/2022|||||108.59999847412|1|2022-02-23|15/12/2021|||||108.59999847412|1
2023-07-02 23:50:53|05511|496|SHBa|179.48B|179480000000|90.34|5680330|2.5|41|2023-10-18|15/09/2023||3.31||14980000000|90.339996337891|1|2023-07-19|15/06/2023||3.32||14990000000|90.339996337891|1
2023-07-02 23:50:59|05512|494|SWEDa|204.5B|204500000000|181.85|2966074|38.24|41|2023-10-26|15/09/2023||7.01||17060000000|181.85000610352|1|2023-07-18|15/06/2023||7.14||17120000000|181.85000610352|1
2023-07-02 23:51:05|05513|501|SWMA|172.68B|172680000000|113.5|4022346|8.56|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
2023-07-02 23:51:11|05514|26197|SOBIV|62.48B|62480000000|210.4|433146|-5.23|41|2023-10-26|15/09/2023||1.23||6380000000|210.39999389648|1|2023-07-18|15/06/2023||1.13||4590000000|210.39999389648|1
2023-07-02 23:51:17|05515|498|TEL2b|61.85B|61850000000|89.12|2385730|-24.82|41|2023-10-18|15/09/2023||1.64||7280000000|89.120002746582|1|2023-07-18|15/06/2023||1.32||7080000000|89.120002746582|1
2023-07-02 23:51:22|05516|306|TLIT|5.43B|5430000000|0.2578|139309601|0.27|40|2023-08-02|15/06/2023||-0.01||3970000000|0.25780001282692|1|2023-05-09|15/03/2023|-0.03|-0.01|3850000000|3850000000|0.26820001006126|1
2023-07-02 23:51:28|05517|469|TEF|21.1B|21100000000|3.716|19387261|-23.74|40|2023-07-27|15/06/2023||0.09||9920000000|3.7160000801086|1|2023-05-11|15/03/2023|0.09|0.08|10050000000|9790000000|4.0300002098083|1
2023-07-02 23:51:33|05518|7134|TNET|2.24B|2240000000|20.62|127537|3.36|41|2023-10-26|15/09/2023||0.9468||700070000|20.620000839233|1|2023-07-27|15/06/2023||0.9001||690760000|20.620000839233|1
2023-07-02 23:51:39|05519|380|TEL|150.62B|150620000000|108.8|1563107|-18.59|41|2023-10-25|15/09/2023||1.89||20850000000|108.80000305176|1|2023-07-20|15/06/2023||1.59||20380000000|108.80000305176|1
2023-07-02 23:51:45|05520|499|TELIA|92.99B|92990000000|23.65|12182332|-40.37|41|2023-10-19|15/09/2023||0.4816||22910000000|23.64999961853|1|2023-07-20|15/06/2023||0.3828||23010000000|23.64999961853|1
2023-07-02 23:51:51|05521|6968|TENR|16.19B|16190000000|13.71|3803949|13.87|41|2023-11-01|15/09/2023||0.7264||3190000000|13.715000152588|1|2023-08-02|15/06/2023||0.8401||3390000000|13.715000152588|1
2023-07-02 23:51:57|05522|7020|TRN|15.66B|15660000000|7.806|4142685|2.44|40|2023-07-27|15/06/2023||0.29|||7.8060002326965|1|2023-05-06|15/03/2023|0.1008|0.28|712500000|701000000|7.9720001220703|1
2023-07-02 23:52:02|05523|1166527|THG|1.06B|1060000000|81.5|8732985|-2.67|11|2023-09-14|15/06/2023|||||81.5|1|2023-04-18|15/12/2022|-0.33|-4.13|657200000|533900000|95.76000213623|1
2023-07-02 23:52:07|05524|378|TOM|50.93B|50930000000|172.5|351318|-11.3|41|2023-10-20|15/09/2023||1.36||3660000000|172.5|1|2023-07-14|15/06/2023||1.24||3620000000|172.5|1
2023-07-02 23:52:13|05525|565|TOP|29.71B|29710000000|335.2|77674|-3.44|41|2023-10-24|15/09/2023||3.87||2530000000|335.20001220703|1|2023-07-14|15/06/2023||4.19||2520000000|335.20001220703|1
2023-07-02 23:52:19|05526|19020|TRELBs|65.77B|65770000000|259.8|4548|25.81|34|2023-10-26|15/09/2023||3.72||8240000000|259.79998779297|1|2023-07-19|15/06/2023||4.3||8640000000|259.79998779297|1
2023-07-02 23:52:24|05527|567|TRYG|91.71B|91710000000|147.7|752270|-6.78|41|2023-10-13|15/09/2023||2.21||9640000000|147.64999389648|1|2023-07-11|15/06/2023||1.96||9520000000|147.64999389648|1
2023-07-02 23:52:31|05528|547|UCB|15.4B|15400000000|81.2|241316|-1.69|41|2023-10-31|15/09/2023||||1800000000|81.199996948242|1|2023-07-27|15/06/2023||2.33||1660000000|81.199996948242|1
2023-07-02 23:52:36|05529|13831|UMI|6.15B|6150000000|25.59|466582|-20.5|21|2023-07-28|15/06/2023||1.11||2131000000|25.590000152588|1|2023-04-27|15/03/2023|||||29.340000152588|1
2023-07-02 23:52:43|05530|6955|CRDI|38.61B|38610000000|21.265|15559356|134.2|41|2023-10-25|15/09/2023||0.8578||5190000000|21.264999389648|1|2023-07-25|15/06/2023||0.8367||5270000000|21.264999389648|1
2023-07-02 23:52:48|05531|989550|ULVR|119.9B|119900000000|47.71|1400320|8.64|29|2023-10-26|15/09/2023||||15080000000|47.709999084473|1|2023-07-25|15/06/2023||||15410000000|47.709999084473|1
2023-07-02 23:52:53|05532|585|UPM|14.54B|14540000000|27.27|1366983|-6.22|30|2023-10-24|15/09/2023||0.4685||3030000000|27.270000457764|1|2023-07-25|15/06/2023||0.3412||2710000000|27.270000457764|1
2023-07-02 23:52:59|05533|49950|VALMT|4.69B|4690000000|25.48|463018|7.51|39|2023-10-25|15/09/2023||0.567||1330000000|25.479999542236|1|2023-07-26|15/06/2023||0.5419||1350000000|25.479999542236|1
2023-07-02 23:53:05|05534|612|VERB|25.52B|25520000000|73.45|134239|-24.47|40|2023-07-27|15/06/2023|||||73.449996948242|1|2023-05-11|15/03/2023|1.52|2.11|3260000000|995000000|77.800003051758|1
2023-07-02 23:53:11|05535|564|VWS|182.58B|182580000000|181.5|2030677|17.87|39|2023-08-09|15/06/2023||-0.0742||3410000000|181.46000671387|1|2023-05-10|15/03/2023|0.01|-0.0505|2830000000|2570000000|194.39999389648|1
2023-07-02 23:53:17|05536|610|VOES|5.68B|5680000000|32.9|242212|60.8|31|2023-08-09|15/06/2023||1.01||4310000000|32.900001525879|1|2023-06-07|15/03/2023|1.87|2.09|4640000000|4640000000|30.959999084473|1
2023-07-02 23:53:22|05537|497|VOLVb|456.4B|456400000000|223|3898259|39.62|41|2023-10-18|15/09/2023||5.09||121450000000|223|1|2023-07-19|15/06/2023||6.4||133300000000|223|1
2023-07-02 23:53:27|05538|6903|VOPA|4.1B|4100000000|32.69|208493|34.97|35|2023-10-25|15/09/2023||0.68||371000000|32.689998626709|1|2023-07-28|15/06/2023||0.7||365000000|32.689998626709|1
2023-07-02 23:53:33|05539|15282|WDPP|5.12B|5120000000|25.12|187135|-15.93|39|2023-10-18|15/09/2023||||86400000|25.120000839233|1|2023-07-28|15/06/2023||||83900000|25.120000839233|1
2023-07-02 23:53:39|05540|8748|WRT1V|6.06B|6060000000|10.31|1269097|34.7|39|2023-10-31|15/09/2023||0.1346||1520000000|10.314999580383|1|2023-07-21|15/06/2023||0.1211||1530000000|10.314999580383|1
2023-07-02 23:53:45|05541|613|WBSV|2.97B|2970000000|28.04|230316|34.81|40|2023-08-10|15/06/2023||1.4||1350000000|28.040000915527|1|2023-05-11|15/03/2023|0.95|0.7121|1050000000|1070000000|27.719999313354|1
2023-07-02 23:53:52|05542|6897|WLSNc|28.55B|28550000000|116.3|535973|26.36|32|2023-08-02|15/06/2023||2.20||2762000000|116.30000305176|1|2023-05-03|15/03/2023|||||114.34999847412|1
2023-07-02 23:53:57|05543|381|YAR|96.54B|96540000000|379|621472|-8.96|41|2023-10-20|15/09/2023||1.34||4590000000|379|1|2023-07-19|15/06/2023||0.9063||4370000000|379|1
2023-07-02 23:54:03|05544|962346|RACE|54.05B|54050000000|325.21|294247|68.59|31|2023-11-02|15/09/2023||1.55||1440000000|299.5|1|2023-08-02|15/06/2023||1.7||1490000000|299.5|1
2023-07-02 23:54:10|05545|25986|HEXAb|357.05B|357050000000|132.5|3757065|24.99|31|2023-10-27|15/09/2023||0.1063||1330000000|132.75|1|2023-07-26|15/06/2023||0.1078||1350000000|132.75|1
2023-07-02 23:54:15|05546|1052403|SE|32.89B|32890000000|58.04|4569152|-15.96|26|2023-08-22|15/06/2023||0.6183||3240000000|58.040000915527|1|2023-05-16|15/03/2023|0.15|0.68|3040000000|3060000000|88.069999694824|1
2023-07-02 23:54:20|05547|484|ATCOb|723.53B|723530000000|134.2|2019535|61.36|41|2023-10-25|15/09/2023||1.44||41830000000|134.25|1|2023-07-19|15/06/2023||1.38||40440000000|134.25|1
2023-07-02 23:54:26|05548|42603|CNHI|17.61B|17610000000|14.4|3189905|19.94|36|2023-07-28|15/06/2023||0.48||6350000000|13.204999923706|1|2023-05-05|15/03/2023|0.35|0.3193|4780000000|5060000000|12.385000228882|1
2023-07-02 23:54:32|05549|50577|KSP|11.08B|11080000000|60.9|288289|5|31|2023-08-18|15/06/2023||1.69||1950000000|60.900001525879|1|2023-04-28|15/03/2023|||2000000000|2050000000|60.659999847412|1
2023-07-02 23:54:38|05550|50581|FLTRF|32.45B|32450000000|184.25|214520|92.37|33|2023-08-09|15/06/2023||1.82||2550000000|184.25|1|2023-05-03|15/03/2023|||2730000000|2490000000|179.80000305176|1
2023-07-02 23:54:43|05551|43253|FPH|14.2B|14200000000|24.36|355605|25.32|20|2023-08-30|15/06/2023|||||24.360000610352|1|2023-05-25|15/03/2023||23.00||739000000|25.340000152588|1
2023-07-02 23:54:48|05552|8271|CCEP|29.54B|29540000000|64.43|1065887|20.9|41|2023-10-26|15/09/2023||1.07||4910000000|64.430000305176|1|2023-08-03|15/06/2023||0.97||4750000000|64.430000305176|1
2023-07-02 23:54:53|05553|25996|KINVb|42.67B|42670000000|149.4|782721|-10.32|33|2023-07-11|15/06/2023|||||149.39999389648|1|2023-04-21|15/03/2023|9.09||||160.19999694824|1
2023-07-02 23:54:58|05554|559|MAERSKa|201.27B|201270000000|11880|8843|-27.78|41|2023-11-03|15/09/2023||29.39||89280000000|11880|1|2023-08-04|15/06/2023||269.69||89070000000|11880|1
2023-07-02 23:55:03|05555|1082092|EPIRb|210.43B|210430000000|174.3|306632|25.26|27|2023-10-27|15/09/2023||2.04||14450000000|174.30000305176|1|2023-07-18|15/06/2023||1.96||14080000000|174.30000305176|1
2023-07-02 23:55:09|05556|948495|0ROY|14.21B|14210000000|12.69|328568|0|29|2023-10-26|15/09/2023||||742700000|10.119999885559|1|2023-07-26|15/06/2023||||765300000|10.119999885559|1
2023-07-02 23:55:14|05557|1174890|EDV|11.3B|11300000000|6.31|4758001|-17.19|10|2023-08-16|15/06/2023||0.1031||5670000000|6.3099999427795|1|2023-05-02|15/03/2023|||2830000000||6.7699999809265|1
2023-07-02 23:55:19|05558|958894|SINCH|20.52B|20520000000|24.35|9989930|-28.85|27|2023-07-14|15/06/2023||0.45||7030000000|24.35000038147|1|2023-04-27|15/03/2023|0.58|0.3025|6930000000|6930000000|24.264999389648|1
2023-07-02 23:55:23|05559|1137420|1821|58.87B|58870000000|13.44|5617183|-36.6|0||
2023-07-02 23:55:28|05560|25990|HUSQb|55.73B|55730000000|97.64|1126432|29.32|34|2023-10-20|15/09/2023||0.4863||11620000000|97.639999389648|1|2023-07-18|15/06/2023||2.63||16030000000|97.639999389648|1
2023-07-02 23:55:33|05561|1076785|4385|543.45B|543450000000|3359|6050937|73.32|22|2023-08-10|15/06/2023||2.2||42570000000|3359|1|2023-04-28|15/03/2023|23.91|-6.46|43630000000|44190000000|2268|1
2023-07-02 23:55:39|05562|25998|LATOb|136.69B|136690000000|213.8|229135|3.99|31|2023-08-21|15/06/2023|||||213.80000305176|1|2023-04-28|15/03/2023|3.16||6370000000|6000000000|210.69999694824|1
2023-07-02 23:55:42|05563|52856|SINGF|27.43B|27430000000|7.15|4303|45.58|0||
2023-07-02 23:55:47|05564|993283|EMBRACb|33.95B|33950000000|26.96|9872220|-65.14|28|2023-08-17|15/06/2023||0.762||9440000000|26.959999084473|1|2023-05-24|15/03/2023|0.35|0.9672|9360000000|8250000000|41.25|1
2023-07-02 23:55:53|05565|14606|EDPR|18.51B|18510000000|18.3|591779|-22.13|37|2023-11-01|15/09/2023||0.14||453100000|18.295000076294|1|2023-07-26|15/06/2023||0.18||598160000|18.295000076294|1
2023-07-02 23:55:56|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
2023-07-02 23:56:01|05567|26021|VOLVa|456.4B|456400000000|230|203258|38.56|34|2023-10-18|15/09/2023||5.09||121450000000|229.60000610352|1|2023-07-19|15/06/2023||6.4||133300000000|229.60000610352|1
2023-07-02 23:56:07|05568|953847|SCHB|41.58B|41580000000|177.8|138381|9.35|32|2023-10-25|15/09/2023||1.08||3870000000|177.80000305176|1|2023-07-18|15/06/2023||0.6389||3940000000|177.80000305176|1
2023-07-02 23:56:13|05569|943483|1308|38.36B|38360000000|14.3|5000273|-35.59|26|2023-08-16|15/06/2023|||||14.300000190735|1|2023-04-24|15/03/2023|||722000000|610000000|17.940000534058|1
2023-07-02 23:56:19|05570|26330|ROCKb|37.96B|37960000000|1763|46385|9.06|39|2023-08-30|15/06/2023||3.54||893950000|1763|1|2023-05-09|15/03/2023|3.63|3.92|866000000|919840000|1682.5|1
2023-07-02 23:56:26|05571|43228|AIA|12.49B|12490000000|8.49|1342141|17.77|25|2023-08-23|15/06/2023||4.30||317000000|8.4799995422363|1|2023-05-11|15/03/2023|||||8.8400001525879|1
2023-07-02 23:56:32|05572|991493|2702|745.9B|745900000000|5610|624868|12.99|28|2023-08-10|15/06/2023||||91530000000|5610|1|2023-05-12|15/03/2023|39.74||92060000000|93830000000|5880|1
2023-07-02 23:56:36|05573|1169191|INPST|4.96B|4960000000|9.94|411841|78.91|11|2023-09-06|15/06/2023||0.3579||2110000000|9.9359998703003|1|2023-05-16|15/03/2023|0.23|0.2517|2000000000|1950000000|10.22500038147|1
2023-07-02 23:56:41|05574|43224|ATM|3.83B|3830000000|5.3|483672|10.54|20|2023-08-23|15/06/2023||7.00||813650000|5.3200001716614|1|2023-05-31|15/03/2023|||||5.75|1
2023-07-02 23:56:45|05575|1123144|FUTU|5.55B|5550000000|39.74|1731445|-24.66|19|2023-08-29|15/06/2023||7.71||2220000000|39.740001678467|1|2023-05-24|15/03/2023|8.44|7.91|2500000000|2210000000|38.619998931885|1
2023-07-02 23:56:50|05576|941652|CYBR|6.41B|6410000000|156.33|481771|19.49|36|2023-08-08|15/06/2023||-0.1302||173460000|156.33000183105|1|2023-05-11|15/03/2023|-0.17|-0.26|161700000|162470000|137.36999511719|1
2023-07-02 23:56:55|05577|33069|FPE3d|4.56B|4560000000|36.22|862|36.51|29|2023-10-27|15/09/2023||0.5389|||36.340000152588|1|2023-07-28|15/06/2023||0.5217|||36.340000152588|1
2023-07-02 23:57:01|05578|992046|6324|438.25B|438250000000|4610|351983|21.16|28|2023-08-11|15/06/2023||3.07||14800000000|4610|1|2023-05-12|15/03/2023|24.22|16.65|18180000000|16300000000|4140|1
2023-07-02 23:57:06|05579|26002|LUNDb|113.78B|113780000000|458.8|137975|8.77|31|2023-08-29|15/06/2023|||||458.79998779297|1|2023-05-30|15/03/2023|||||460|1
2023-07-02 23:57:12|05580|100089|1128|37.35B|37350000000|7.13|13558142|33.77|34|2023-11-02|15/09/2023||0.05||6190000000|7.1300001144409|1|2023-08-13|15/06/2023||0.03||5920000000|7.1300001144409|1
2023-07-02 23:57:18|05581|100061|0880|23.72B|23720000000|3.34|12900152|0.1|38|2023-10-31|15/09/2023||-0.08||4630000000|3.3399999141693|1|2023-08-01|15/06/2023||-0.09||4210000000|3.3399999141693|1
2023-07-02 23:57:21|05582|1054308|NMHLY|23.16M|23160000|0.17|25038|0}|0||
2023-07-02 23:57:27|05583|9013|NDASE|419.62B|419620000000|117.3|4845337|28.84|38|2023-10-19|15/09/2023||0.3492||2910000000|117.30000305176|1|2023-07-17|15/06/2023||0.3506||2910000000|117.30000305176|1
2023-07-02 23:57:33|05584|50559|CRH|36.66B|36660000000|50.5|1596202.03|52.85|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2023-07-02 23:57:37|05585|1177390|UMG|36.9B|36900000000|20.35|2121596|6.43|13|2023-10-26|15/09/2023||0.188||2660000000|20.35000038147|1|2023-07-26|15/06/2023||0.1617||2540000000|20.35000038147|1
2023-07-02 23:57:43|05586|52697|HOKCF|16.12B|16120000000|6.77|8454|-16.93|0||
2023-07-02 23:57:49|05587|50586|SKG|7.86B|7860000000|30.53|644823|-2.68|37|2023-08-02|15/06/2023|||||30.530000686646|1|2023-04-28|15/03/2023|1.07||3000000000||32.020000457764|1
2023-07-02 23:57:55|05588|6356|TEVA|8.44B|8440000000|7.53|13115540|-4.56|42|2023-11-02|15/09/2023||0.6114||3750000000|7.5300002098083|1|2023-08-09|15/06/2023||0.5296||3720000000|7.5300002098083|1
2023-07-02 23:58:00|05589|1036819|8951|962.76B|962760000000|566000|4683|-16.27|27|2023-08-16|15/06/2023||12092.7||45836000000|566000|1|2023-05-12|15/03/2023|||||547000|1
2023-07-02 23:58:07|05590|1036820|||||||28|2023-08-30|15/06/2023|||||548000|1|2023-05-16|15/09/2023||11993.06||36999000000|535000|1
2023-07-02 23:58:12|05591|1056308|3283|821.29B|821290000000|289300|8364|-12.6|22|2023-07-17|15/05/2023||4527.47||27871000000|289300|1|2023-05-03|15/02/2023|||||304500|1
2023-07-02 23:58:17|05592|1056306|3281|699.89B|699890000000|142100|15258|-13.14|22|2023-10-12|15/08/2023||2777.67||24558000000|142100|1|2023-08-02|15/05/2023|||||142100|1
2023-07-02 23:58:26|05593|1056337|8984|640.78B|640780000000|276200|4826|-10.32|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
2023-07-02 23:58:32|05594|1056319|8953|673.05B|673050000000|96300|17504|-7.49|27|2023-08-02|15/05/2023|||||96300|1|2023-04-19|15/02/2023|2284.25||41330000000|41010000000|95000|1
2023-07-02 23:58:36|05595|1056314|3462|783.19B|783190000000|166100|9325|-1.37|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
2023-07-02 23:58:43|05596|25985|ICAA|107.81B|107810000000|536|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1
2023-07-02 23:58:48|05597|26117|INDUc|128.78B|128780000000|297.2|492238|28.99|40|2023-07-06|15/06/2023|||||297.20001220703|1|2023-04-05|15/03/2023|27.35||11930000000||283.60000610352|1
2023-07-02 23:58:53|05598|102050|6823|69.05B|69050000000|9.11|5789511|-13.57|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2023-07-02 23:58:57|05599|1096371|MEL|14.47B|14470000000|5.62|955796|21.61|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
2023-07-02 23:59:03|05600|1096393|RYM|4.51B|4510000000|6.53|562706|-20.22|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2023-07-02 23:59:08|05601|25992|INDUa|128.78B|128780000000|298.8|242521|27.86|31|2023-07-06|15/06/2023|||||298.79998779297|1|2023-04-05|15/03/2023|27.35||11930000000||285|1
2023-07-02 23:59:13|05602|8556|0083|78.7B|78700000000|9.63|6369416|-16.84|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
2023-07-02 23:59:18|05603|50007|1929|140.8B|140800000000|14.08|6234994|-4.61|18|2023-06-07|15/03/2023||0.31||51660000000|14.260000228882|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|15.380000114441|1
2023-07-02 23:59:23|05604|1056320|8954|489.62B|489620000000|177400|5494|-0.11|26|2023-08-02|15/05/2023|||||177400|1|2023-04-19|15/02/2023|4039.49||25670000000|25246000000|170000|1
2023-07-02 23:59:28|05605|1056325|8960|450.54B|450540000000|145400|6825|4.01|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
2023-07-02 23:59:34|05606|32487|1972|112.67B|112670000000|19.26|2089123|-1.13|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
2023-07-02 23:59:39|05607|8553|0019|80.3B|80300000000|60.05|1419971|28.45|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
2023-07-02 23:59:44|05608|1096370|MCY|9.99B|9990000000|6.58|466471|18.61|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
2023-07-02 23:59:48|05609|978756|2638|41.44B|41440000000|4.69|5117824|-34.86|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
2023-07-02 23:59:54|05610|39332|MLCO|5.29B|5290000000|12.21|2970245|102.82|40|2023-07-25|15/06/2023||-0.058||886070000|12.210000038147|1|2023-05-10|15/03/2023|-0.18|-0.24|716480000|785300000|12.420000076294|1
2023-07-02 23:59:59|05611|29949|TLITn|5.43B|5430000000|0.2496|24137408|1.88|40|2023-08-02|15/06/2023||-0.008||3970000000|0.24959999322891|1|2023-05-09|15/03/2023|-0.024|-0.008|3850000000|3850000000|0.26390001177788|1
2023-07-03 00:00:05|05612|25984|GETIb|51.46B|51460000000|185.25|899409|-21.62|34|2023-10-23|15/09/2023||2.61||7290000000|188.94999694824|1|2023-07-18|15/06/2023||1.73||6910000000|188.94999694824|1
2023-07-03 00:00:12|05613|20797|AER|14.78B|14780000000|63.52|994833|54.06|40|2023-08-01|15/06/2023||2.06||1820000000|63.520000457764|1|2023-05-02|15/03/2023|2.34|1.95|1870000000|1760000000|56.700000762939|1
2023-07-03 00:00:18|05614|949763|LIFCOb|106.42B|106420000000|234.3|421985|38.72|30|2023-10-20|15/09/2023||1.96||5430000000|234.30000305176|1|2023-07-14|15/06/2023||2.37||6400000000|234.30000305176|1
2023-07-03 00:00:24|05615|579|METSO|9.13B|9130000000|11.045|1611819|57.38|40|2023-10-27|15/09/2023||0.183||1460000000|11.045000076294|1|2023-07-20|15/06/2023||0.1786||1440000000|11.045000076294|1
2023-07-03 00:00:30|05616|989669|0QI7|63.29B|63290000000|234.8|63822|65.91|29|2023-10-26|15/09/2023||1.54||4970000000|232.60000610352|1|2023-07-14|15/06/2023||1.7||5260000000|232.60000610352|1
2023-07-03 00:00:35|05617|942727|THULE|33.49B|33490000000|317.1|359445|22.24|30|2023-10-27|15/09/2023||2.83||2390000000|317.10000610352|1|2023-07-19|15/06/2023||4.72||2930000000|317.10000610352|1
2023-07-03 00:00:41|05618|25979|CAST|50.71B|50710000000|103.05|2253507|-9.22|33|2023-07-14|15/06/2023||2.5||2460000000|102.94999694824|1|2023-04-26|15/03/2023|2.45|2.18|2470000000|2340000000|102.65349578857|1
2023-07-03 00:00:47|05619|7185|BESI|7.79B|7790000000|99.3|567065|131.9|38|2023-10-26|15/09/2023||0.6228||155790000|99.300003051758|1|2023-07-27|15/06/2023||0.6131||161610000|99.300003051758|1
2023-07-03 00:00:52|05620|942724|SBBb|6.87B|6870000000|4.13|59696540|-77.99|27|2023-07-14|15/06/2023||0.1967||1730000000|4.1335000991821|1|2023-04-28|15/03/2023|-0.21|-0.9897|1730000000|1730000000|12.885999679565|1
2023-07-03 00:00:58|05621|40274|NOD|25B|25000000000|130.45|881182|-13.26|26|2023-10-17|15/09/2023||0.0679||171390000|130.44999694824|1|2023-07-11|15/06/2023||0.0192||150680000|130.44999694824|1
2023-07-03 00:01:04|05622|26020|TRELb|65.77B|65770000000|261.4|647467|24.24|34|2023-10-26|15/09/2023||3.72||8240000000|261.39999389648|1|2023-07-19|15/06/2023||4.3||8640000000|261.39999389648|1
2023-07-03 00:01:09|05623|26038|AVANZ|34.38B|34380000000|219.5|428548|29.54|38|2023-07-14|15/06/2023||3.13||871000000|219.5|1|2023-04-24|15/03/2023|3.2|3.33|868000000|893000000|234.60000610352|1
2023-07-03 00:01:15|05624|14001|ABCA|2.81B|2810000000|1226|480937|2|18|2023-09-11|15/12/2022||0.16||204810000|1226|1|2023-07-18|15/06/2023||0.19||213070000|1226|1
2023-07-03 00:01:20|05625|25983|FABG|24.4B|24400000000|74.86|1038149|-20.89|33|2023-07-07|15/06/2023||1.01||838900000|77.559997558594|1|2023-04-26|15/03/2023|1.08|1.01|829000000|855710000|82.019996643066|1
2023-07-03 00:01:25|05626|1054668|BAWG|3.47B|3470000000|42.22|199695|6.03|27|2023-10-16|15/09/2023||2.13||402240000|42.220001220703|1|2023-07-19|15/06/2023||1.99||389660000|42.220001220703|1
2023-07-03 00:01:30|05627|1077012|NETCG|14.01B|14010000000|282.4|164389|-28.9|26|2023-11-02|15/09/2023||3.3||1450000000|282.39999389648|1|2023-08-16|15/06/2023||2.05||1460000000|282.39999389648|1
2023-07-03 00:01:36|05628|40255|BAKKA|38B|38000000000|642|60818|1.5|37|2023-08-22|15/06/2023||7.97||1910000000|642|1|2023-05-09|15/03/2023|7.19|7.02|2050000000|1680000000|705|1
2023-07-03 00:01:42|05629|25980|EKTAb|31.84B|31840000000|83.34|1059387|15.4|28|2023-08-24|15/07/2023||0.3033||3750000000|83.339996337891|1|2023-05-25|15/04/2023|1.43|1.46|5130000000|5130000000|83|1
2023-07-03 00:01:47|05630|1127858|||||||23|2023-10-24|15/09/2023||-1.33||4700000000|61.799999237061|1|2023-07-20|15/06/2023||-2.73||4610000000|61.799999237061|1
2023-07-03 00:01:52|05631|449|ANA|8.5B|8500000000|155.4|85349|-13.18|40|2023-07-27|15/06/2023|||||155.39999389648|1|2023-05-16|15/03/2023|||||168.69999694824|1
2023-07-03 00:01:56|05632|1131126|RPYTF|4.23B|4230000000|104.1|86|-9.69|0||
2023-07-03 00:02:02|05633|25987|HOLMb|63.15B|63150000000|388.6|274856|-5.63|33|2023-08-17|15/06/2023||5.56||5780000000|387.39999389648|1|2023-04-27|15/03/2023|8.5|6.96|6220000000|5870000000|374.60000610352|1
2023-07-03 00:02:07|05634|26051|BILL|20.35B|20350000000|81.96|759242|-30.13|37|2023-10-25|15/09/2023||0.6167||10810000000|81.959999084473|1|2023-07-20|15/06/2023||-0.936||10640000000|81.959999084473|1
2023-07-03 00:02:13|05635|15287|IETB|8.6B|8600000000|161.9|55652|16.22|25|2023-09-07|15/06/2023|||||161.89999389648|1|2023-05-24|15/03/2023||||654000000|165.10000610352|1
2023-07-03 00:02:18|05636|666|TUI1n|3.3B|3300000000|6.512|4406706|-29.49|40|2023-08-09|15/06/2023||0.0069||4740000000|6.5120000839233|1|2023-05-10|15/03/2023|-1.26|-0.9234|3150000000|2870000000|6.4580001831055|1
2023-07-03 00:02:27|05637|989991|0YAY|28.35B|28350000000|209.4|34056|-15.42|29|2023-10-27|15/09/2023||1.12||904930000|209.75|1|2023-07-14|15/06/2023||1.21||931570000|209.75|1
2023-07-03 00:02:32|05638|26137|TIGOsdb|28.16B|28160000000|164.8|382153|9.18|40|2023-10-26|15/09/2023||0.345||1410000000|164.85000610352|1|2023-07-27|15/06/2023||0.294||1420000000|164.85000610352|1
2023-07-03 00:02:37|05639|26328|RILBA|26.53B|26530000000|978|29862|27.51|35|2023-10-25|15/09/2023||18.4||961000000|977.5|1|2023-08-02|15/06/2023||18.15||922330000|977.5|1
2023-07-03 00:02:43|05640|6930|ARDS|3.43B|3430000000|38.28|170827|18.59|40|2023-07-27|15/06/2023||1.19||1844000000|38.279998779297|1|2023-05-04|15/03/2023|0.59||940000000|940000000|37.180000305176|1
2023-07-03 00:02:48|05641|942509|FEVR|1.42B|1420000000|1219|340154|-2.01|15|2023-03-22|15/12/2022|0.09||183400000||1078|1|2022-09-13|15/06/2022|0.12||160900000||949|1
2023-07-03 00:02:54|05642|26224|WIHL|23.98B|23980000000|78|456209|5.62|40|2023-07-10|15/06/2023||1.38||977920000|78|1|2023-04-25|15/03/2023|1.46|1.76|971000000|971000000|85.599998474121|1
2023-07-03 00:03:00|05643|32285|FLUI|3.32B|3320000000|17.83|606809|-7.71|36|2023-07-28|15/06/2023||0.4986||678510000|17.829999923706|1|2023-05-10|15/03/2023|0.32|0.2642|554000000|514800000|16.10000038147|1
2023-07-03 00:03:05|05644|989966|0H0G|42.63B|42630000000|118.7|86664|10.01|28|2023-07-18|15/06/2023||1.13||7010000000|119.25|1|2023-05-12|15/03/2023|1.75|1.65|7140000000|6950000000|133.35000610352|1
2023-07-03 00:03:11|05645|999066|MIPS|14B|14000000000|534.2|73819|19.53|28|2023-10-26|15/09/2023||2.09||157220000|534.20001220703|1|2023-07-20|15/06/2023||1.64||146710000|534.20001220703|1
2023-07-03 00:03:15|05646|986591|FNOX|38.83B|38830000000|63.68|918778|31.6|29|2023-10-27|15/09/2023||0.2558||433600000|63.680000305176|1|2023-07-14|15/06/2023||0.2082||465240000|63.680000305176|1
2023-07-03 00:03:21|05647|948856|0NVV|3.94B|3940000000|2.722|71265|-3.89|28|2023-07-26|15/06/2023|||||2.7200000286102|1|2023-05-11|15/03/2023|||5630000000|4550000000|2.8499999046326|1
2023-07-03 00:03:27|05648|949094|GL9|3.64B|3640000000|13.7|88797|34.73|20|2023-08-16|15/06/2023|||||13.539999961853|1|2023-05-04|15/03/2023|||||13.340000152588|1
2023-07-03 00:03:33|05649|989873|0OA9|13.66B|13660000000|50.7|9433|-1.44|28|2023-07-20|15/06/2023||0.5875||2590000000|54.849998474121|1|2023-05-03|15/03/2023|0.5|0.4839|2480000000|2480000000|55.849998474121|1
2023-07-03 00:03:39|05650|13378|AZMT|2.73B|2730000000|19.755|557706|20.46|39|2023-07-27|15/06/2023|||||19.754999160767|1|2023-05-09|15/03/2023|0.73||326300000|317000000|20.290000915527|1
2023-07-03 00:03:44|05651|26217|KINDsdb|24.59B|24590000000|114.8|664621|34.9|40|2023-10-26|15/09/2023||1.54||4080000000|114.84999847412|1|2023-07-25|15/06/2023||1.48||3930000000|114.84999847412|1
2023-07-03 00:03:49|05652|960714|BRAV|21.14B|21140000000|103.6|215646|13.6|29|2023-07-14|15/06/2023||1.57||7330000000|103.59999847412|1|2023-05-03|15/03/2023|1.31|1.33|7500000000|6860000000|120.5|1
2023-07-03 00:03:55|05653|26228|ALKb|16.47B|16470000000|74.45|749022|-41.47|40|2023-08-24|15/06/2023||0.02||1130000000|74.449996948242|1|2023-06-06|15/03/2023|0.7351|0.73|1230000000|1230000000|82|1
2023-07-03 00:04:01|05654|942516|ENTRA|17.72B|17720000000|97.3|154205|-21.6|30|2023-07-14|15/06/2023||1.79||858680000|97.300003051758|1|2023-04-25|15/03/2023|2.05|1.93|872000000|876500000|103.59999847412|1
2023-07-03 00:04:06|05655|1056353|ARJOb|10.64B|10640000000|39.08|567603|-39.74|27|2023-07-14|15/06/2023||0.3624||2630000000|39.080001831055|1|2023-04-20|15/03/2023|0.3919|0.3934|2640000000|2540000000|41.959999084473|1
2023-07-03 00:04:12|05656|26223|WALLb|24.05B|24050000000|36.52|716219|-21.77|35|2023-07-14|15/06/2023||0.39||666460000|36.520000457764|1|2023-05-03|15/03/2023|0.4|0.3825|660000000|660000000|38.799999237061|1
2023-07-03 00:04:17|05657|1112820|NYFO|11.38B|11380000000|59.6|490853|-24.79|24|2023-07-11|15/06/2023||1.3||874500000|59.599998474121|1|2023-04-25|15/03/2023|1.34|1.36|895000000|865330000|77.650001525879|1
2023-07-03 00:04:22|05658|26238|BAVA|15.09B|15090000000|194|383490|-20.16|40|2023-08-23|15/06/2023||3.4||1730000000|194|1|2023-06-07|15/03/2023|5.1|2.38|1250000000|1470000000|202.39999389648|1
2023-07-03 00:04:27|05659|28514|JET2|2.67B|2670000000|1246|679207|35.73|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
2023-07-03 00:04:32|05660|26292|JYSK|33.31B|33310000000|518.4|135300|49.44|41|2023-10-31|15/09/2023||19.3||3360000000|518.40002441406|1|2023-08-15|15/06/2023||19.52||3320000000|518.40002441406|1
2023-07-03 00:04:36|05661|940863|KWS|1.43B|1430000000|1810|286945|-18.25|12|2023-03-28|15/12/2022|||||2706|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2023-07-03 00:04:42|05662|26018|SSABb|77.51B|77510000000|74.6|4537056|78.2|34|2023-10-25|15/09/2023||2.52||27930000000|74.699996948242|1|2023-07-21|15/06/2023||4.08||32740000000|74.699996948242|1
2023-07-03 00:04:48|05663|40271|LSG|24.25B|24250000000|40.72|705336|-41.91|40|2023-08-23|15/06/2023||0.938||6870000000|40.720001220703|1|2023-05-16|15/03/2023|1.01|0.9344|6980000000|6970000000|54.799999237061|1
2023-07-03 00:04:53|05664|40243|KOG|85.88B|85880000000|488.2|177774|35.99|41|2023-10-27|15/09/2023||5.19||9050000000|488.20001220703|1|2023-07-12|15/06/2023||4.39||9140000000|488.20001220703|1
2023-07-03 00:04:58|05665|977688|QTCOM|1.94B|1940000000|76.46|70866|6.14|29|2023-10-26|15/09/2023||0.2697||43460000|76.459999084473|1|2023-08-03|15/06/2023||0.3402||46940000|76.459999084473|1
2023-07-03 00:05:03|05666|28554|ITM|445.36M|445360000|72.28|1788362|-60.04|20|2023-07-27|15/04/2023||-7.01||370000|72.279998779297|1|2023-03-29|15/01/2023|||||69.419998168945|1
2023-07-03 00:05:08|05667|994717|SFOR|721.68M|721680000|126|1531294|-45.92|18|2023-09-13|15/06/2023|||||126|1|2023-05-10|15/03/2023|||219100000||135.80000305176|1
2023-07-03 00:05:14|05668|32274|VIS|2.92B|2920000000|63.3|42061|21.38|40|2023-07-27|15/06/2023|||||63.299999237061|1|2023-04-26|15/03/2023|0.55|0.63|308000000|298450000|65.099998474121|1
2023-07-03 00:05:19|05669|49920|SRBNK|33.26B|33260000000|130.1|181054|23.32|39|2023-10-26|15/09/2023||3.82||2130000000|130.10000610352|1|2023-08-10|15/06/2023||4.13||2380000000|130.10000610352|1
2023-07-03 00:05:26|05670|584|TIETO|2.99B|2990000000|25.28|202150|7.48|39|2023-10-26|15/09/2023||0.5727||696980000|25.280000686646|1|2023-07-21|15/06/2023||0.5121||743730000|25.280000686646|1
2023-07-03 00:05:32|05671|572|KCRA|2.92B|2920000000|36.85|356514|61.62|39|2023-10-25|15/09/2023||0.8311||989950000|36.849998474121|1|2023-07-26|15/06/2023||0.7086||952540000|36.849998474121|1
2023-07-03 00:05:38|05672|26062|BURE|18.58B|18580000000|250.6|46247|19.56|32|2023-08-18|15/06/2023|||||250.60000610352|1|2023-05-09|15/03/2023|32.6||||259.39999389648|1
2023-07-03 00:05:44|05673|948493|0DQZ|3.59B|3590000000|31.5|8032|18.07|28|2023-07-27|15/06/2023|||||31.629999160767|1|2023-05-11|15/03/2023|||193200000|185250000|29.940000534058|1
2023-07-03 00:05:48|05674|985181|BFIT|2.31B|2310000000|35|69759|-3.42|27|2023-07-25|15/06/2023|||||35|1|2023-04-24|15/03/2023|||245000000|164000000|37.240001678467|1
2023-07-03 00:05:55|05675|15241|MLXS|3.63B|3630000000|89.9|30550|37.04|36|2023-10-25|15/09/2023||1.23||239590000|89.900001525879|1|2023-08-02|15/06/2023||1.2||234460000|89.900001525879|1
2023-07-03 00:06:00|05676|26249|CHEMM|8.11B|8110000000|466|69521|-38.97|25|2023-09-14|15/06/2023|||||466|1|2023-05-09|15/03/2023|3.23||105000000||397.60000610352|1
2023-07-03 00:06:05|05677|948498|0E5M|3.01B|3010000000|20.02|2360|13.54|28|2023-07-28|15/06/2023||||676000000|20.040000915527|1|2023-05-11|15/03/2023|||602400000|605500000|20.89999961853|1
2023-07-03 00:06:10|05678|25978|AXFO|49.25B|49250000000|228.2|323410|-24.14|34|2023-10-25|15/09/2023||3.41||19620000000|228.19999694824|1|2023-07-14|15/06/2023||2.83||20710000000|228.19999694824|1
2023-07-03 00:06:15|05679|40233|OCI|4.63B|4630000000|21.97|572359|-27.73|29|2023-09-01|15/06/2023||0.214||1370000000|21.969999313354|1|2023-05-09|15/03/2023|-0.072|0.056|1370000000|1370000000|23.540000915527|1
2023-07-03 00:06:21|05680|940877|BOOH|409.62M|409620000|33.89|10690506|-39.65|28|2023-09-27|15/08/2023||1.18||1505000000|33.889999389648|1|2023-07-03|15/05/2023||||278800000|33.889999389648|1
2023-07-03 00:06:27|05681|25999|LIAB|11.76B|11760000000|153.4|183940|1.46|33|2023-07-21|15/06/2023||2.72||3310000000|153.39999389648|1|2023-05-03|15/03/2023|2.35|2.06|3220000000|3220000000|162.60000610352|1
2023-07-03 00:06:32|05682|943157|INDV|2.51B|2510000000|1823|339136|19.7|33|2023-07-27|15/06/2023|||||1823|1|2023-04-27|15/03/2023|0.4||253000000|302670000|1470|1
2023-07-03 00:06:36|05683|941901|GLPGF|2.69B|2690000000|37.37|1700|-23.32|0||
2023-07-03 00:06:42|05684|6932|BOSN|4.24B|4240000000|32.82|108719|2.56|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2023-07-03 00:06:48|05685|989849|0IVM|18.25B|18250000000|141|65360|23.31|29|2023-11-02|15/09/2023||4.52||1900000000|140.58999633789|1|2023-08-10|15/06/2023||4.92||2000000000|140.58999633789|1
2023-07-03 00:06:52|05686|1167618|SAVE|36.02B|36020000000|144.3|248944|5.99|15|2023-10-27|15/09/2023||2.87||1190000000|144.30000305176|1|2023-07-25|15/06/2023||2.54||1140000000|144.30000305176|1
2023-07-03 00:06:57|05687|6822|ASOS|455.13M|455130000|382.7|1503007|-56.61|34|2023-06-15|15/05/2023|||858900000||328|1|2023-05-10|15/02/2023|-2.19|-15.18|1840000000|1952000000|635.79998779297|1
2023-07-03 00:07:03|05688|989676|0MJX|45.21B|45210000000|608.5|4105|-18.26|27|2023-07-18|15/06/2023|||||609|1|2023-05-05|15/03/2023|||||613.25|1
2023-07-03 00:07:09|05689|18954|IREE|2.18B|2180000000|1.701|1678489|-19.46|35|2023-07-27|15/06/2023|||||1.7009999752045|1|2023-05-11|15/03/2023|0.11||2020000000|2040000000|1.9210000038147|1
2023-07-03 00:07:13|05690|28561|CVSG|1.41B|1410000000|1979|243188|20.89|15|2023-03-22|15/12/2022|0.29||296300000||1910|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2023-07-03 00:07:17|05691|14069|RWS|913.34M|913340000|235.4|1147522|-31.41|15|2023-06-07|15/03/2023|||||230|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2023-07-03 00:07:22|05692|466|MAP|5.57B|5570000000|1.819|3319833|7.13|30|2023-10-27|15/09/2023||0.0839||6400000000|1.819000005722|1|2023-07-28|15/06/2023||0.001||6270000000|1.819000005722|1
2023-07-03 00:07:27|05693|989959|0R3I|11.17B|11170000000|70.3|44241|-21.98|29|2023-11-02|15/09/2023||1.73||1090000000|70.699996948242|1|2023-08-18|15/06/2023||-0.1316||811000000|70.699996948242|1
2023-07-03 00:07:33|05694|8745|OUT1V|2.13B|2130000000|4.902|1558058|26.47|39|2023-08-03|15/06/2023||0.2383||1990000000|4.9019999504089|1|2023-05-09|15/03/2023|0.225|0.1225|2010000000|1940000000|4.9089999198914|1
2023-07-03 00:07:38|05695|989711|0Q7S|5.48B|5480000000|80.6|2219|89.22|28|2023-10-19|15/09/2023||0.3834||273580000|81.120002746582|1|2023-08-29|15/06/2023||0.3687||275580000|81.120002746582|1
2023-07-03 00:07:43|05696|948733|0MHT|12.31B|12310000000|46.5|173243|-30.23|28|2023-07-14|15/06/2023||2.09||16540000000|43.200000762939|1|2023-05-04|15/03/2023|-0.54|-0.5333|12690000000|12760000000|52.020000457764|1
2023-07-03 00:07:50|05697|7151|TWKNc|1.88B|1880000000|45.42|66273|26.24|31|2023-08-15|15/06/2023||1.56||470000000|45.419998168945|1|2023-04-24|15/03/2023|||473000000|432000000|44.860000610352|1
2023-07-03 00:07:54|05698|1072318|ALFEN|1.34B|1340000000|61.58|141253|-31.7|21|2023-08-23|15/06/2023||1.12|||61.580001831055|1|2023-05-17|15/03/2023|||113200000|113200000|77.139999389648|1
2023-07-03 00:08:01|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
2023-07-03 00:08:06|05700|27874|GBGP|578.25M|578250000|229|1101608|-43.32|27|2023-08-30|15/06/2023|||||229|1|2023-06-15|15/03/2023||10.11||153730000|286.60000610352|1
2023-07-03 00:08:11|05701|1169380|DOCS|1.22B|1220000000|122.3|1465515|-47.82|10|2023-08-30|15/06/2023|||||122.30000305176|1|2023-06-01|15/03/2023||10.79|245800000|356050000|156.30000305176|1
2023-07-03 00:08:16|05702|948767|0MU6|3.93B|3930000000|2.782|1121026|83.55|28|2023-08-02|15/06/2023|||||2.789999961853|1|2023-05-09|15/03/2023|||1320000000|1180000000|2.6099998950958|1
2023-07-03 00:08:22|05703|49922|BRGB|15.84B|15840000000|158.8|91955|-1.37|38|2023-10-24|15/09/2023||2.65||2020000000|158.80000305176|1|2023-07-18|15/06/2023||2.51||1980000000|158.80000305176|1
2023-07-03 00:08:26|05704|1130890|0A0C|3.5B|3500000000|34.96|10641|20.23|0||
2023-07-03 00:08:41|05705|948955|0Q6M|3.5B|3500000000|4.891|69407|12.67|28|2023-08-10|15/06/2023|||||4.8899998664856|1|2023-05-12|15/03/2023|||3950000000|3950000000|5.0799999237061|1
2023-07-03 00:08:47|05706|948735|0MI3|9.27B|9270000000|138.1|83739|-17.54|29|2023-10-26|15/09/2023||3.38||3010000000|144.80000305176|1|2023-07-12|15/06/2023||3.85||3310000000|144.80000305176|1
2023-07-03 00:08:52|05707|948651|0JYZ|22.36B|22360000000|313.7|74724|26.65|28|2023-07-21|15/06/2023||6.87||7120000000|313.70001220703|1|2023-05-04|15/03/2023|5.64|6.16|6810000000|6600000000|312.5|1
2023-07-03 00:08:58|05708|1056374|COREb|5.34B|5340000000|5.065|1611559|-58.79|26|2023-07-14|15/06/2023||0.04||1060000000|5.0650000572205|1|2023-04-28|15/03/2023|0.125|0.13|1170000000|1170000000|8.1099996566772|1
2023-07-03 00:09:04|05709|1010688|INSTAL|14.07B|14070000000|53.85|431970|22.81|26|2023-08-25|15/06/2023||0.7194||3770000000|53.849998474121|1|2023-05-10|15/03/2023|0.5181|0.5494|3260000000|3260000000|55.5|1
2023-07-03 00:09:09|05710|13814|PTNL|777.86M|777860000|1.595|1944192|-44.5|40|2023-08-07|15/06/2023||-0.0291||736330000|1.5954999923706|1|2023-05-08|15/03/2023|0.009|-0.0162|783000000|785000000|1.5175000429153|1
2023-07-03 00:09:14|05711|989718|0RDO|6.11B|6110000000|8.23|89769|30.84|28|2023-08-02|15/06/2023||0.2493|||8.2299995422363|1|2023-05-23|15/03/2023|0.2314|0.2314|586000000|560850000|8.1899995803833|1
2023-07-03 00:09:21|05712|573|CGCBV|3.26B|3260000000|50.35|99278|89.57|39|2023-10-26|15/09/2023||1.17||1140000000|50.349998474121|1|2023-07-20|15/06/2023||1.23||1110000000|50.349998474121|1
2023-07-03 00:09:26|05713|948805|0NM7|2.28B|2280000000|270.5|1057|-27.14|29|2023-10-23|15/09/2023||||323100000|270.5|1|2023-09-14|15/06/2023||||310200000|270.5|1
2023-07-03 00:09:30|05714|52216|AIBRF|11B|11000000000|3.85|1340|72.92|0||
2023-07-03 00:09:35|05715|948855|0NVQ|4.25B|4250000000|22.99|14443|45.69|28|2023-08-03|15/06/2023|||||22.989999771118|1|2023-05-12|15/03/2023|||956000000|956000000|22.659999847412|1
2023-07-03 00:09:41|05716|948544|0GWL|77.37B|77370000000|584.4|197378|41.06|28|2023-07-20|15/06/2023||4.85||11600000000|584.40002441406|1|2023-04-26|15/03/2023|5.45|3.74|11490000000|10490000000|591.09997558594|1
2023-07-03 00:09:45|05717|1166999|BUR|2.66B|2660000000|958.5|977885|24.03|7|2023-09-13|15/06/2023||0.3||128400000|12.180000305176|1|2023-06-13|15/03/2023|1.17|0.26|381000000|113700000|13.029999732971|1
2023-07-03 00:09:51|05718|985177|GROW|405.88M|405880000|267.2|808197|-34.45|27|2023-08-30|15/06/2023|||||267.20001220703|1|2023-06-12|15/03/2023|||||301.60000610352|1
2023-07-03 00:09:56|05719|18946|ERG|4.03B|4030000000|26.98|391601|-11.25|35|2023-07-28|15/06/2023|||||26.979999542236|1|2023-05-12|15/03/2023|0.52|0.52|220000000|221000000|27.479999542236|1
2023-07-03 00:10:00|05720|27787|LIO|433.85M|433850000|716|317496|-20|15|2023-06-20|15/03/2023||2.40|||780|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1
2023-07-03 00:10:06|05721|568|SYDB|17.81B|17810000000|315.2|114007|47.57|40|2023-11-01|15/09/2023||13.18||1790000000|315.20001220703|1|2023-08-23|15/06/2023||12.23||1750000000|315.20001220703|1
2023-07-03 00:10:12|05722|28180|BREE|1.1B|1100000000|326|7580269|12.61|25|2023-07-26|15/06/2023||||719100000|326|1|2023-04-26|15/03/2023|||||68.2|5
2023-07-03 00:10:18|05723|948920|0OIQ|2.42B|2420000000|9.72|282321|12.92|28|2023-07-26|15/06/2023|||||9.789999961853|1|2023-04-27|15/03/2023|0.52|0.32|1780000000|1790000000|9.2700004577637|1
2023-07-03 00:10:21|05724|948705|0MFW|3.23B|3230000000|41.88|9119|20.37|0||
2023-07-03 00:10:26|05725|948541|0GW3|25.92B|25920000000|127.7|51207|10.69|28|2023-08-24|15/06/2023||1.32||490480000|128.35000610352|1|2023-05-11|15/03/2023|1.19|1.18|503000000|485230000|134.55000305176|1
2023-07-03 00:10:32|05726|948921|0OJA|18.73B|18730000000|330.2|33834|91.55|28|2023-08-15|15/06/2023||3.55||5930000000|328.60000610352|1|2023-05-11|15/03/2023|3.69|3.72|6020000000|6020000000|282.10000610352|1
2023-07-03 00:10:37|05727|949772|TROAX|12.75B|12750000000|212.8|35191|18.35|17|2023-08-16|15/06/2023||0.1567||67280000|212.80000305176|1|2023-04-26|15/03/2023|0.15|0.0933|67800000|67870000|226.19999694824|1
2023-07-03 00:10:41|05728|948917|0OGK|40.12B|40120000000|133.65|298895|71.97|0||
2023-07-03 00:10:46|05729|26054|BIOT|10.73B|10730000000|134.2|160046|-26.51|33|2023-07-17|15/06/2023||0.885||391800000|134.19999694824|1|2023-04-27|15/03/2023|0.78|0.7|361000000|361000000|118.19999694824|1
2023-07-03 00:10:49|05730|993037|VGP1|99.25B|99250000000|89.5|10|0|0||
2023-07-03 00:10:54|05731|942503|GAMA|1.11B|1110000000|1142|187240|6.53|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
2023-07-03 00:11:00|05732|948926|0RPV|4.4B|4400000000|13.58|42780|45.54|28|2023-07-27|15/06/2023||||975000000|13.550000190735|1|2023-05-08|15/03/2023|0.24||961940000|934330000|13.680000305176|1
2023-07-03 00:11:05|05733|948862|0NWJ|1.72B|1720000000|3.816|20079|16.37|28|2023-08-08|15/06/2023|||||3.8029999732971|1|2023-05-09|15/03/2023|||332000000|332000000|4.1550002098083|1
2023-07-03 00:11:11|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
2023-07-03 00:11:16|05735|29884|SES|1.76B|1760000000|114.4|12832|-4.59|28|2023-09-14|15/07/2023||||643450000|114.40000152588|1|2023-07-18|15/04/2023|||||114.40000152588|1
2023-07-03 00:11:20|05736|948710|0MGC|17.74B|17740000000|413.8|26748|38.45|0||
2023-07-03 00:11:26|05737|948569|0H9P|8.44B|8440000000|70.23|106368|-64.48|28|2023-07-20|15/06/2023||7.54||4810000000|70.139999389648|1|2023-04-27|15/03/2023|0.1946|0.5998|4530000000|4520000000|107.37999725342|1
2023-07-03 00:11:31|05738|9219|CAIV|2.62B|2620000000|26.55|162453|-11.65|40|2023-08-23|15/06/2023|||||26.549999237061|1|2023-06-06|15/03/2023|0.31||46400000||26.450000762939|1
2023-07-03 00:11:37|05739|26063|CATE|19.69B|19690000000|394.8|62978|3.89|28|2023-07-07|15/06/2023||4.65||451330000|394.79998779297|1|2023-04-27|15/03/2023|4.41|4.53|446000000|446000000|379.79998779297|1
2023-07-03 00:11:42|05740|1162564|EPROb|16.81B|16810000000|58.5|258373|4.74|19|2023-10-27|15/09/2023||0.6097||2780000000|58.5|1|2023-07-21|15/06/2023||0.7131||3040000000|58.5|1
2023-07-03 00:11:48|05741|1056273|LENV|1.19B|1190000000|44.85|767|-41.45|28|2023-08-02|15/06/2023|||||44.849998474121|1|2023-05-03|15/03/2023|-2.65|-1.53|623100000|635700000|57.099998474121|1
2023-07-03 00:11:52|05742|945662|EURN|3.06B|3060000000|13.9|1513242|26.41|35|2023-10-26|15/09/2023||0.2946||235790000|15.220000267029|1|2023-08-03|15/06/2023||0.6798||328370000|15.220000267029|1
2023-07-03 00:11:58|05743|26258|DFDS|13.96B|13960000000|248.4|48720|15.21|40|2023-08-15|15/06/2023||8.83||6670000000|248.39999389648|1|2023-05-11|15/03/2023|2.29|2.28|6340000000|6340000000|277|1
2023-07-03 00:12:04|05744|948936|0OQJ|2.27B|2270000000|41.5|30324|32.19|27|2023-07-28|15/06/2023|||||41.599998474121|1|2023-05-10|15/03/2023|||1190000000||42.959999084473|1
2023-07-03 00:12:09|05745|989987|0GF6|15.5B|15500000000|115|17668|27.22|28|2023-08-16|15/06/2023||2.42||10410000000|115.19999694824|1|2023-05-11|15/03/2023|-0.2764|0.045|9460000000|8860000000|116.90000152588|1
2023-07-03 00:12:15|05746|955678|PANDXb|23.09B|23090000000|125.6|202994|8.28|29|2023-07-14|15/06/2023||2.69||1420000000|125.59999847412|1|2023-04-26|15/03/2023|1.46|1.3|1350000000|1350000000|132.89999389648|1
2023-07-03 00:12:22|05747|992767|BIFF|1.25B|1250000000|410|1809219|12.33|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2023-07-03 00:12:28|05748|989874|0J1N|9.75B|9750000000|97.1|16351|11.45|29|2023-10-27|15/09/2023||2.96||1270000000|97.800003051758|1|2023-08-10|15/06/2023||3.1||1300000000|97.800003051758|1
2023-07-03 00:12:34|05749|948801|0NKL|4.5B|4500000000|6.78|72599|10.62|28|2023-07-11|15/06/2023|||||6.7699999809265|1|2023-04-26|15/03/2023|0.2||1260000000||7.1199998855591|1
2023-07-03 00:12:40|05750|26417|KEMIRA|2.24B|2240000000|14.59|161185|24.49|41|2023-10-24|15/09/2023||0.3775||871000000|14.590000152588|1|2023-07-18|15/06/2023||0.506||890000000|14.590000152588|1
2023-07-03 00:12:45|05751|989695|0JWO|17.31B|17310000000|156|7179|49.23|28|2023-07-18|15/06/2023||1.82||14210000000|155.19999694824|1|2023-04-27|15/03/2023|1.57|1.57|12200000000|12200000000|131.80000305176|1
2023-07-03 00:12:51|05752|948486|0DHJ|2.52B|2520000000|6.605|174477|-0.62|25|2023-07-28|15/06/2023|||||6.3600001335144|1|2023-05-09|15/03/2023|||||6.7800002098083|1
2023-07-03 00:12:56|05753|961787|XIOR|947.01M|947010000|27.25|49548|-35.66|25|2023-08-30|15/06/2023|||||27.25|1|2023-04-25|15/03/2023|0.43||34150000||28.39999961853|1
2023-07-03 00:13:01|05754|948840|0NRN|3.32B|3320000000|28.15|16479|-6.92|26|2023-07-29|15/06/2023|||||28.25|1|2023-04-27|15/03/2023|||1790000000|958000000|28.85000038147|1
2023-07-03 00:13:07|05755|948875|0NYH|2.49B|2490000000|16.16|5954|-0.43|28|2023-07-26|15/06/2023|||||16.10000038147|1|2023-04-26|15/03/2023|||810080000|773000000|17.059999465942|1
2023-07-03 00:13:12|05756|6799|CWR|585.09M|585090000|303.6|507713|-46.19|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
2023-07-03 00:13:19|05757|26136|MYCR|26.07B|26070000000|267|105571|83|40|2023-07-14|15/06/2023||1.81||1320000000|267|1|2023-04-27|15/03/2023|1.52|1.63|1220000000|1240000000|249.39999389648|1
2023-07-03 00:13:24|05758|955651|VZN|3.23B|3230000000|82.2|7896|18.27|27|2023-08-16|15/06/2023|||||82.199996948242|1|2023-05-31|15/03/2023|||||76.900001525879|1
2023-07-03 00:13:29|05759|948530|0GAF|2.24B|2240000000|20.62|233713|3.41|29|2023-10-26|15/09/2023||0.9468||700070000|20.610000610352|1|2023-07-27|15/06/2023||0.9001||690760000|20.610000610352|1
2023-07-03 00:13:34|05760|1168296|BYIT|1.26B|1260000000|527.5|736145|28.83|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2023-07-03 00:13:39|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
2023-07-03 00:13:46|05762|28351|LTGL|653.56M|653560000|82.65|2226331|-26.14|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
2023-07-03 00:13:49|05763|1162559|AAF|4.04B|4040000000|107.8|2962055|-21.49|0||
2023-07-03 00:13:52|05764|25967|UPNRF|2.28B|2280000000|28.64|367|115.28|0||
2023-07-03 00:13:58|05765|948668|0KDK|2.07B|2070000000|22.84|28404|0|24|2023-07-19|15/06/2023|||||22.889999389648|1|2023-04-19|15/03/2023|||247000000|250000000|22.889999389648|1
2023-07-03 00:14:04|05766|948572|0HA9|2.04B|2040000000|11.58|126594|27.97|29|2023-10-31|15/09/2023||0.2718||910910000|11.529999732971|1|2023-07-27|15/06/2023||0.2768||986900000|11.529999732971|1
2023-07-03 00:14:10|05767|989774|0RIE|2.11B|2110000000|3.906|17455|-2|28|2023-08-03|15/06/2023||0.0714||249780000|3.920000076294|1|2023-06-14|15/03/2023|-0.0313|-0.0313|176820000|171330000|3.9800000190735|1
2023-07-03 00:14:18|05768|26445|REG1V|843.46M|843460000|31.72|34959|-27.28|31|2023-10-26|15/09/2023||0.2333||26960000|31.719999313354|1|2023-08-10|15/06/2023||0.2172||27110000|31.719999313354|1
2023-07-03 00:14:23|05769|577|METSB|2.51B|2510000000|6.76|585883|-14.43|40|2023-10-26|15/09/2023||0.0922||540270000|6.7600002288818|1|2023-07-27|15/06/2023||0.1149||529860000|6.7600002288818|1
2023-07-03 00:14:30|05770|960701|INTER|1.78B|1780000000|19.72|76492|3.9|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2023-07-03 00:14:34|05771|1170366|ATG|906.27M|906270000|748|212427|-18.52|5|2023-05-17|15/03/2023|0.1||67310000||670|1|2022-12-01|15/09/2022|-0.08||62110000||857|1
2023-07-03 00:14:40|05772|989972|0RG1|1.71B|1710000000|8.48|11742|35.58|26|2023-08-02|15/06/2023|||||8.460000038147|1|2023-05-11|15/03/2023|||174600000|168900000|8.170000076294|1
2023-07-03 00:14:46|05773|948499|0E6Y|1.78B|1780000000|10.08|34370|-43.83|28|2023-08-03|15/06/2023||0.4591||993840000|10.060000419617|1|2023-05-10|15/03/2023|0.455|0.4796|1020000000|990820000|10.35000038147|1
2023-07-03 00:14:52|05774|1006171|BFF|1.85B|1850000000|10.03|506535|57.21|26|2023-08-03|15/06/2023||0.22|||10.029999732971|1|2023-05-11|15/03/2023|||104000000|88000000|8.545000076294|1
2023-07-03 00:14:57|05775|6866|GCC|491.38M|491380000|125.4|892907|-31.96|18|2023-08-02|15/05/2023|||||125.40000152588|1|2023-05-24|15/02/2023|||||136.80000305176|1
2023-07-03 00:15:02|05776|992975|BICO|2.75B|2750000000|39.01|313959|-58.3|26|2023-08-22|15/06/2023||-1.06||566950000|39.009998321533|1|2023-05-04|15/03/2023|-1.63|-1.68|500700000|500700000|65.379997253418|1
2023-07-03 00:15:07|05777|948913|0OFP|8.41B|8410000000|88.05|28499|-9.58|29|2023-10-31|15/09/2023||4.28||13600000000|94.900001525879|1|2023-07-18|15/06/2023||3.8||14630000000|94.900001525879|1
2023-07-03 00:15:13|05778|32232|CIEA|3.35B|3350000000|28|45696|19.05|35|2023-07-26|15/06/2023|||||28|1|2023-05-04|15/03/2023|||1010000000|997080000|27.059999465942|1
2023-07-03 00:15:18|05779|942431|ANIM|1.04B|1040000000|3.408|581966|-2.8|30|2023-11-03|15/09/2023||0.1052|||3.4079999923706|1|2023-08-02|15/06/2023||0.1022|||3.4079999923706|1
2023-07-03 00:15:24|05780|958919|HTRO|16.46B|16460000000|80.38|1983331|4.46|28|2023-08-18|15/06/2023||1.32||2360000000|80.379997253418|1|2023-04-27|15/03/2023|1.09|1.09|2120000000|2020000000|93.76000213623|1
2023-07-03 00:15:29|05781|1013395|UNI|2.56B|2560000000|0.963|6069908|6.35|27|2023-11-01|15/09/2023||0.06|||0.96299999952316|1|2023-07-27|15/06/2023||0.05|||0.96299999952316|1
2023-07-03 00:15:35|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2023-07-03 00:15:41|05783|948985|0QTZ|1.32B|1320000000|9.86|255525|50.92|28|2023-07-25|15/06/2023||0.385|||9.8100004196167|1|2023-05-09|15/03/2023|||476900000|456200000|9.1599998474121|1
2023-07-03 00:15:46|05784|7350|REDD|851.04M|851040000|375|383921|10.46|21|2023-07-04|15/04/2023||0.2678|||375|1|2022-12-07|15/10/2022|0.34||696300000||373.5|1
2023-07-03 00:15:51|05785|948664|0KBQ|10.15B|10150000000|30|106418|-31.94|26|2023-07-19|15/06/2023||1.97||9530000000|30|1|2023-04-27|15/03/2023|-0.0879|-0.059|7820000000|7820000000|32.419998168945|1
2023-07-03 00:15:56|05786|29887|MOL|1.16B|1160000000|30.85|10819|26.02|31|2023-09-07|15/06/2023|||||30.85000038147|1|2023-05-15|15/03/2023|0.24||96800000|85750000|27.60000038147|1
2023-07-03 00:16:02|05787|989924|0O0N|12.68B|12680000000|539|841|8.15|28|2023-08-15|15/06/2023|||||540.5|1|2023-05-04|15/03/2023|4.51||8680000000|8680000000|573|1
2023-07-03 00:16:08|05788|948673|0KII|77.51B|77510000000|76.62|1481246|73.87|29|2023-10-25|15/09/2023||2.52||27930000000|76.660003662109|1|2023-07-21|15/06/2023||4.08||32740000000|76.660003662109|1
2023-07-03 00:16:12|05789|1174544|CINT|1.86B|1860000000|8.73|3047421|-84.76|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
2023-07-03 00:16:18|05790|961782|SFRG|9.1B|9100000000|18.03|1264123|-23.18|29|2023-10-25|15/09/2023||0.5494||1820000000|18.030000686646|1|2023-07-21|15/06/2023||0.5297||1830000000|18.030000686646|1
2023-07-03 00:16:22|05791|1172313|KAHOTNOK|14.43B|14430000000|29.28|6458|56.42|0||
2023-07-03 00:16:27|05792|948876|0RJN|3.32B|3320000000|0.2196|10120354|37.5|29|2023-10-30|15/09/2023||0.009||840330000|0.21999999880791|1|2023-07-27|15/06/2023||0.005||664860000|0.21999999880791|1
2023-07-03 00:16:33|05793|989714|0RQ2|10.34B|10340000000|111.25|18052|-23.8|28|2023-07-21|15/06/2023|||||111.25|1|2023-04-26|15/03/2023|2.73||10270000000||124.59999847412|1
2023-07-03 00:16:39|05794|44421|JUSTJ|808.11M|808110000|77.8|1588979|11.3|31|2023-08-15|15/06/2023||0.08|||77.800003051758|1|2023-05-31|15/03/2023|||||87.599998474121|1
2023-07-03 00:16:45|05795|42776|CEE|1.77B|1770000000|91.15|22602|21.77|36|2023-10-19|15/09/2023||||308160000|1.5099999904633|1|2023-07-26|15/06/2023||0.0659||281180000|1.5099999904633|1
2023-07-03 00:16:50|05796|26108|HMSN|24.63B|24630000000|528|40559|20.66|29|2023-07-14|15/06/2023||3.05||753250000|528|1|2023-04-18|15/03/2023|3.7|3.7|773000000|677000000|410.60000610352|1
2023-07-03 00:16:55|05797|948845|0NTM|2.21B|2210000000|32.7|3444|18.25|28|2023-08-10|15/06/2023||0.415||626020000|32.400001525879|1|2023-05-12|15/03/2023|0.4051|0.4051|627050000|627050000|32.049999237061|1
2023-07-03 00:16:59|05798|997109|LXIL|1.48B|1480000000|86.1|4526817|-39.28|18|2023-08-30|15/06/2023|||||86.099998474121|1|2023-06-07|15/03/2023|||||100.90000152588|1
2023-07-03 00:17:06|05799|948989|0QWA|3.25B|3250000000|24.68|29613|33.82|28|2023-07-21|15/06/2023|||||24.770000457764|1|2023-05-05|15/03/2023|||436000000|435930000|24.120000839233|1
2023-07-03 00:17:10|05800|1172943|LDA|897.4M|897400000|0.825|646162|-35.04|13|2023-10-20|15/09/2023||0.0052||243970000|0.82499998807907|1|2023-07-20|15/06/2023||0.0037||237780000|0.82499998807907|1
2023-07-03 00:17:15|05801|989701|0DNW|14.97B|14970000000|74.15|47419|-35.5|28|2023-08-23|15/06/2023||2.17||7830000000|74.599998474121|1|2023-05-16|15/03/2023|2.33|2.21|8000000000|8000000000|97.669998168945|1
2023-07-03 00:17:21|05802|33695|GIMBb|1.19B|1190000000|43.65|238|-18.42|23|2023-08-24|15/06/2023|||||43|1|2023-05-17|15/03/2023|||||46.25|1
2023-07-03 00:17:26|05803|948867|0RPI|2.54B|2540000000|1.275|5414485|-53.45|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
2023-07-03 00:17:31|05804|7126|OXB|405.39M|405390000|420|120800|-9.87|29|2023-09-14|15/06/2023||-30.11||56800000|420|1|2023-05-03|15/03/2023|||||427|1
2023-07-03 00:17:36|05805|6699|MTO|1.25B|1250000000|96.4|2509322|70.62|30|2023-07-25|15/06/2023|||||96.400001525879|1|2023-06-08|15/03/2023|||||96.400001525879|1
2023-07-03 00:17:41|05806|1054857|CRAYN|9.39B|9390000000|105|377421|-18.6|27|2023-08-24|15/06/2023||2.76||1720000000|105|1|2023-05-23|15/03/2023|-1.01|0.5071|1420000000|1340000000|87.849998474121|1
2023-07-03 00:17:47|05807|8809|SANOMA|1.08B|1080000000|6.64|115275|-49.77|40|2023-10-26|15/09/2023||0.675||559780000|6.6399998664856|1|2023-07-26|15/06/2023||0.1725||345160000|6.6399998664856|1
2023-07-03 00:17:50|05808|1084278|0SE5|1.52B|1520000000|98|1505|-2.5|0||
2023-07-03 00:17:55|05809|28054|SMSS|916.71M|916710000|688|202792|-13.68|18|2023-03-13|15/12/2022|0.08||72840000||830|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2023-07-03 00:18:01|05810|989961|0RES|9.83B|9830000000|113.5|15484|-18.12|28|2023-08-29|15/06/2023||4.45||2370000000|112.30000305176|1|2023-06-09|15/03/2023|3.2|4.13|1960000000|1990000000|113.34999847412|1
2023-07-03 00:18:05|05811|1024183|SEYMF|1.91B|1910000000|14.045|1767|-25.44|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2023-07-03 00:18:13|05812|1010690|SDIPb|10.15B|10150000000|267.2|71337|10.6|27|2023-10-27|15/09/2023||2.8||1060000000|267.20001220703|1|2023-07-21|15/06/2023||2.7||1110000000|267.20001220703|1
2023-07-03 00:18:19|05813|6829|RCH|209.06M|209060000|66.6|696361|-34.32|34|2023-07-25|15/06/2023|||||66.599998474121|1|2023-05-03|15/03/2023|||||82.199996948242|1
2023-07-03 00:18:24|05814|989812|0IUJ|4.5B|4500000000|65.3|17606|45.04|28|2023-09-07|15/06/2023||||161400000|65.150001525879|1|2023-04-20|15/03/2023|||214600000|102000000|72.5|1
2023-07-03 00:18:30|05815|949193|SIRE|1.49B|1490000000|461|836783|-1.28|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2023-07-03 00:18:36|05816|29948|TIP|1.54B|1540000000|9.23|148542|26.27|33|2023-09-14|15/06/2023|||||9.2299995422363|1|2023-05-12|15/03/2023|0.07||327200||8.6199998855591|1
2023-07-03 00:18:41|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
2023-07-03 00:18:46|05818|948546|0GXJ|8.58B|8580000000|62.45|12310|-17.97|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
2023-07-03 00:18:50|05819|1141818|UPR|698.96M|698960000|2.98|23539|7.51|0||
2023-07-03 00:18:55|05820|949753|BUFAB|13.91B|13910000000|368.8|81901|36.34|28|2023-07-13|15/06/2023||4.62||2300000000|368.79998779297|1|2023-04-20|15/03/2023|5.1|4.16|2390000000|2280000000|272.20001220703|1
2023-07-03 00:19:00|05821|948903|0O9B|1.37B|1370000000|7.575|53170|-27.95|28|2023-07-24|15/06/2023||0.04||220330000|7.6300001144409|1|2023-05-08|15/03/2023||0.04|232000000|223070000|8.789999961853|1
2023-07-03 00:19:07|05822|963042|ATSV|1.28B|1280000000|33.1|3673|-32.57|28|2023-11-02|15/09/2023||0.47||437000000|33.099998474121|1|2023-08-01|15/06/2023||-1.3||312000000|33.099998474121|1
2023-07-03 00:19:13|05823|948704|0MFT|1.24B|1240000000|46.15|815|-1.81|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2023-07-03 00:19:18|05824|1159368|N91|1.53B|1530000000|168|532616|-15.19|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
2023-07-03 00:19:23|05825|13056|VIGR|3.07B|3070000000|23.95|32434|9.11|40|2023-08-30|15/06/2023|||||23.950000762939|1|2023-05-31|15/03/2023|||3870000000||24.700000762939|1
2023-07-03 00:19:28|05826|949768|PLAZb|9.57B|9570000000|79.9|69100|16.81|28|2023-07-05|15/06/2023||1.2||357420000|79.900001525879|1|2023-04-19|15/03/2023|1.28|1.38|350000000|358340000|88.800003051758|1
2023-07-03 00:19:35|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
2023-07-03 00:19:39|05828|6560|MGNS|845.78M|845780000|1830|60144|0|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2023-07-03 00:19:45|05829|942521|GRANG|10.94B|10940000000|102.9|171446|36.2|30|2023-10-26|15/09/2023||1.97||5840000000|102.90000152588|1|2023-07-14|15/06/2023||2.54||6060000000|102.90000152588|1
2023-07-03 00:19:51|05830|955872|FLOW|877.43M|877430000|20.22|127177|-17.13|30|2023-07-21|15/06/2023||0.4677||92050000|20.219999313354|1|2023-04-21|15/03/2023|0.6397|0.93|110500000|124960000|26.120000839233|1
2023-07-03 00:19:56|05831|1159419|MUSTI|597.31M|597310000|17.89|54440|6.57|19|2023-08-10|15/06/2023||0.18||102000000|17.889999389648|1|2023-05-04|15/03/2023|0.15|0.14|101700000|99950000|18.10000038147|1
2023-07-03 00:19:59|05832|948765|0MSJ|19.88B|19880000000|159.7|76395|17.49|0||
2023-07-03 00:20:05|05833|994313|GOGLTNOK|16.18B|16180000000|7.55|40488|-31.7|28|2023-08-31|15/06/2023||1.53||1620000000|79.779998779297|1|2023-05-16|15/03/2023|-0.4284|-0.3017|1420000000|1390000000|91.459999084473|1
2023-07-03 00:20:11|05834|32178|ROVI|2.26B|2260000000|42.34|109389|-26.56|35|2023-07-26|15/06/2023|||||42.340000152588|1|2023-05-10|15/03/2023|0.89||201800000|194300000|42.520000457764|1
2023-07-03 00:20:16|05835|1073139|BHGF|2.69B|2690000000|15.01|1027951|-54.29|27|2023-10-26|15/09/2023||0.0133||3080000000|15.010000228882|1|2023-07-20|15/06/2023||0.1267||3670000000|15.010000228882|1
2023-07-03 00:20:20|05836|1055079|GLV|650.69M|650690000|1.12|261871|16.67|0||
2023-07-03 00:20:25|05837|7018|WBD|1.71B|1710000000|1.727|1256679|19.43|37|2023-07-27|15/06/2023|||||1.7269999980927|1|2023-04-27|15/03/2023|||||1.9190000295639|1
2023-07-03 00:20:31|05838|989757|0N4I|1.44B|1440000000|16.82|382|42.04|23|2023-09-26|15/06/2023|||||18.920000076294|1|2023-05-11|15/03/2023|||||18.260000228882|1
2023-07-03 00:20:36|05839|977689|TOKMAN|703.53M|703530000|11.96|103931|6.69|29|2023-10-27|15/09/2023||0.2983||310420000|11.960000038147|1|2023-08-04|15/06/2023||0.34||324240000|11.960000038147|1
2023-07-03 00:20:41|05840|26053|BIOGb|11.71B|11710000000|116|110369|9.7|36|2023-07-21|15/06/2023||0.685||302050000|116|1|2023-05-05|15/03/2023|1.14|1.1|365900000|366000000|104.69999694824|1
2023-07-03 00:20:46|05841|948943|0P52|2.5B|2500000000|15.08|10261|3.41|29|2023-10-19|15/09/2023||0.0383||305560000|15.14999961853|1|2023-08-03|15/06/2023||0.184||351070000|15.14999961853|1
2023-07-03 00:20:52|05842|23597|ACEm|2.55B|2550000000|11.98|1705|-15.55|33|2023-07-26|15/06/2023|||||12.060000419617|1|2023-05-10|15/03/2023|||1240000000||13.340000152588|1
2023-07-03 00:20:57|05843|1010841|MTRS|22.27B|22270000000|122.3|328722|104.34|26|2023-07-18|15/06/2023||1.4||3290000000|122.30000305176|1|2023-04-21|15/03/2023|1.29|1.31|3180000000|2740000000|92.150001525879|1
2023-07-03 00:21:02|05844|1081634|CRLI|2.76B|2760000000|27.6|31864|46.81|25|2023-08-03|15/06/2023||0.21||164710000|27.60000038147|1|2023-05-12|15/03/2023|0.19|0.18|160990000|161000000|24.85000038147|1
2023-07-03 00:21:08|05845|989910|0KBT|1.65B|1650000000|2.495|166138|-11.97|28|2023-07-27|15/06/2023|||||2.5|1|2023-04-27|15/03/2023|||215800000|215800000|2.7569999694824|1
2023-07-03 00:21:14|05846|7064|ECMPA|1.13B|1130000000|21.24|38834|5.04|33|2023-08-25|15/06/2023|||||21.239999771118|1|2023-05-05|15/03/2023|0.605||53300000||21.319999694824|1
2023-07-03 00:21:20|05847|989780|0EEI|3.62B|3620000000|20.3|15007|-3.27|24|2023-08-24|15/06/2023|||||20.139999389648|1|2023-05-25|15/03/2023|||||21.620000839233|1
2023-07-03 00:21:26|05848|989950|0JH4|12.93B|12930000000|106.7|12842|0|28|2023-08-17|15/06/2023||4.24||1340000000|68.800003051758|1|2023-05-03|15/03/2023|4.55|4.05|1360000000|1290000000|68.800003051758|1
2023-07-03 00:21:32|05849|1056296|UNIQ|2.26B|2260000000|7.35|3271|8.73|28|2023-08-24|15/06/2023|||||7.3499999046326|1|2023-05-26|15/03/2023|||||8.1199998855591|1
2023-07-03 00:21:38|05850|989777|0RAI|11.53B|11530000000|71.6|40114|54.79|29|2023-11-02|15/09/2023||0.86||2130000000|72.099998474121|1|2023-07-13|15/06/2023||1.65||2340000000|72.099998474121|1
2023-07-03 00:21:43|05851|989784|0K9H|973.07M|973070000|3.18|26945|-17.23|23|2023-08-04|15/06/2023|||||3.170000076294|1|2023-05-01|15/03/2023|||118000000|121130000|3.170000076294|1
2023-07-03 00:21:48|05852|964568|AR4G|475.68M|475680000|17.85|46739|-13.35|31|2023-08-10|15/06/2023|||||17.85000038147|1|2023-05-11|15/03/2023|||743800000||16.479999542236|1
2023-07-03 00:21:53|05853|949103|HBRN|891.98M|891980000|136.9|28758.31|0|0||
2023-07-03 00:22:01|05854|995934|DEC|858.55M|858550000|88.4|2642372|-19.85|16|2023-08-09|15/06/2023|||||88.400001525879|1|2023-05-12|15/03/2023|||||90.599998474121|1
2023-07-03 00:22:11|05855|1123217|ILTY|530.58M|530580000|6.35|184518|-38.17|19|2023-08-04|15/06/2023|||||6.3499999046326|1|2023-05-10|15/03/2023|0.09||72050000|72000000|6.414999961853|1
2023-07-03 00:22:16|05856|1024305|PHMMF|599.54M|599540000|30.46|231|-52.8|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2023-07-03 00:22:22|05857|985189|SECARE|6.03B|6030000000|38.01|322389|-57.95|28|2023-10-27|15/09/2023||0.222||545500000|38.009998321533|1|2023-07-27|15/06/2023||0.1965||544300000|38.009998321533|1
2023-07-03 00:22:30|05858|6788|CHG|802.62M|802620000|283|604743|-11.56|33|2023-09-27|15/07/2023|||||283|1|2023-06-06|15/04/2023|0.0668|0.0668||204500000|268.5|1
2023-07-03 00:22:35|05859|942380|SPI|858.69M|858690000|212.5|479029|-9.38|22|2023-09-20|15/06/2023|||||212.5|1|2023-05-31|15/03/2023|||||226|1
2023-07-03 00:22:40|05860|28689|NCCG|301.83M|301830000|96.7|1686774|-48.18|28|2023-09-14|15/05/2023||2.98||163430000|96.699996948242|1|2023-05-03|15/02/2023|||||104.59999847412|1
2023-07-03 00:22:44|05861|1080046|TM17|518.17M|518170000|360|351862|-6.49|12|2023-03-28|15/12/2022|0.1||84200000||444|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2023-07-03 00:22:49|05862|1009008|DLTTF|931.16M|931160000|4.635|10678|0|0||
2023-07-03 00:22:54|05863|15203|CFEB|230.53M|230530000|9.25|6192|9.47|32|2023-08-30|15/06/2023|||||9.25|1|2023-05-18|15/03/2023|||303100000|303100000|10.300000190735|1
2023-07-03 00:23:00|05864|6775|KLR|509.44M|509440000|700|140301|-3.18|28|2023-08-01|15/06/2023|||||700|1|2023-05-17|15/03/2023|||||636|1
2023-07-03 00:23:04|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
2023-07-03 00:23:09|05866|26128|KNOW|4.78B|4780000000|174.4|42629|-39.15|34|2023-07-20|15/06/2023||2.64||1810000000|174.39999389648|1|2023-05-03|15/03/2023|3.67|3.66|1970000000|1970000000|233.5|1
2023-07-03 00:23:15|05867|989808|0QAG|1.53B|1530000000|270|87|1.34|26|2023-07-24|15/06/2023|||||265.5|1|2023-04-24|15/03/2023|||630400000||284.5|1
2023-07-03 00:23:23|05868|948915|0OFU|2.02B|2020000000|3.128|836097|34.63|28|2023-07-28|15/06/2023||||1200000000|3.1259999275208|1|2023-05-12|15/03/2023|||1290000000|1280000000|2.9049999713898|1
2023-07-03 00:23:27|05869|1177648|MEDX|967.64M|967640000|23.65|51345|12.19|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
2023-07-03 00:23:33|05870|943384|PCELL|4.38B|4380000000|83.94|267015|-40.47|26|2023-07-14|15/06/2023|||||83.940002441406|1|2023-05-09|15/03/2023|-0.46||50500000|50500000|84.519996643066|1
2023-07-03 00:23:38|05871|26046|BEIAb|13.59B|13590000000|225.5|32742|29.9|36|2023-07-21|15/06/2023||2.64||1640000000|225.5|1|2023-04-27|15/03/2023|2.41|2.47|1690000000|1650000000|215.5|1
2023-07-03 00:23:44|05872|989887|0REQ|6.36B|6360000000|336|1662|57.68|28|2023-08-30|15/06/2023||9.3||4960000000|336.25|1|2023-05-31|15/03/2023|7.4|7.4|4680000000|4680000000|332.25|1
2023-07-03 00:23:50|05873|989994|0NZU|14.29B|14290000000|244.6|49378|159.02|27|2023-08-17|15/06/2023||-3.84||12600000|244.89999389648|1|2023-05-11|15/03/2023|-3.82|-3.74|13610000|7140000|217.80000305176|1
2023-07-03 00:23:57|05874|989811|0QXM|5.69B|5690000000|98.15|18724|-14.97|28|2023-07-14|15/06/2023||2.78||2320000000|97.449996948242|1|2023-04-25|15/03/2023|1.92|0.99|2100000000|1880000000|113.05000305176|1
2023-07-03 00:24:01|05875|1165547|ACCA|8.48B|8480000000|14.04|966066|-16.03|13|2023-07-10|15/06/2023||-0.07||325000000|14.039999961853|1|2023-04-25|15/03/2023|-0.08|-0.08|287280000|269000000|11.560000419617|1
2023-07-03 00:24:05|05876|1072227|CIBUS|6B|6000000000|104.85|374263|-35.91|17|2023-07-18|15/06/2023||||30000000|104.84999847412|1|2023-04-27|15/03/2023|0.03||32490000|30000000|109.5|1
2023-07-03 00:24:11|05877|989760|0GTM|9.74B|9740000000|68.85|25105|-4.39|28|2023-07-07|15/06/2023||1.7||621390000|69.080001831055|1|2023-04-28|15/03/2023|-2.36|1.5|617000000|623070000|74.75|1
2023-07-03 00:24:17|05878|989834|0IHM|23.53B|23530000000|186.6|10740|35.49|29|2023-10-12|15/09/2023||2.29||710850000|185.35000610352|1|2023-07-06|15/06/2023||2.35||708680000|185.35000610352|1
2023-07-03 00:24:22|05879|963647|SIAG|860.39M|860390000|12.2|723|-45.43|27|2023-08-30|15/06/2023|||||12.359999656677|1|2023-05-26|15/03/2023|||||11.779999732971|1
2023-07-03 00:24:27|05880|989820|0QV7|1.11B|1110000000|41.25|6122|-8.93|23|2023-08-17|15/06/2023|||||41.619998931885|1|2023-04-27|15/03/2023|||||44|1
2023-07-03 00:24:33|05881|7061|AO1B|1.54B|1540000000|57.45|113|0.79|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2023-07-03 00:24:38|05882|945695|DUST|3.41B|3410000000|29.9|401929|-48.89|29|2023-10-11|15/08/2023||0.6667||5780000000|29.89999961853|1|2023-06-27|15/05/2023|0.405|0.5975|5580000000|5760000000|26.760000228882|1
2023-07-03 00:24:43|05883|948529|0G9W|905.05M|905050000|2.85|15218|-27.11|28|2023-07-26|15/06/2023|||||2.8499999046326|1|2023-05-10|15/03/2023|||||2.8499999046326|1
2023-07-03 00:24:48|05884|15256|RETE|835.29M|835290000|59.3|7912|-6.76|25|2023-07-28|15/06/2023||||32700000|59.299999237061|1|2023-05-26|15/03/2023||||32260000|64.199996948242|1
2023-07-03 00:24:54|05885|1076601|0SFN|15.79B|15790000000|24.84|149124|-16.48|24|2023-10-25|15/09/2023||0.9611||9710000000|24.579999923706|1|2023-07-14|15/06/2023||0.9053||9440000000|24.579999923706|1
2023-07-03 00:24:58|05886|948972|0QF5|804.8M|804800000|4.02|99482|-29.38|28|2023-08-03|15/06/2023||0.2102||1040000000|3.9900000095367|1|2023-05-04|15/03/2023|0.2313|0.2423|1050000000|1030000000|4.2699999809265|1
2023-07-03 00:25:04|05887|27760|AMSU|490.81M|490810000|226|319958|-23.39|31|2023-09-13|15/06/2023|||||226|1|2023-05-31|15/03/2023|||||223|1
2023-07-03 00:25:09|05888|976461|FORT|333.32M|333320000|161.6|489784|-36|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
2023-07-03 00:25:15|05889|1073019|HARVIA|431.61M|431610000|23.1|33131|-14.13|26|2023-11-02|15/09/2023||0.2867||36620000|23.10000038147|1|2023-08-10|15/06/2023||0.3178||39450000|23.10000038147|1
2023-07-03 00:25:21|05890|6890|FUGR|1.6B|1600000000|14.26|273422|20.44|34|2023-07-27|15/06/2023||||732000000|14.260000228882|1|2023-05-01|15/03/2023|||465800000||12.829999923706|1
2023-07-03 00:25:27|05891|948633|0J1Z|1.67B|1670000000|3.26|172842|-14.21|29|2023-11-02|15/09/2023||0.086||395590000|3.2599999904633|1|2023-07-19|15/06/2023||0.0726||388310000|3.2599999904633|1
2023-07-03 00:25:35|05892|958982|XVIVO|9.07B|9070000000|303.5|30033|41.16|29|2023-10-24|15/09/2023||0.6517||156350000|303.5|1|2023-07-13|15/06/2023||0.418||145790000|303.5|1
2023-07-03 00:25:40|05893|1050738|WHRW|337.34M|337340000|79.4|1021934|-45.32|20|2023-08-30|15/06/2023|||||79.400001525879|1|2023-06-06|15/03/2023|||||103.40000152588|1
2023-07-03 00:25:45|05894|940774|TRMR|404.53M|404530000|283.2|192020|-21.42|17|2023-09-26|15/06/2023||0.0892||92440000|283.20001220703|1|2023-05-30|15/03/2023|-0.03|-0.0268|66900000|66490000|258.60000610352|1
2023-07-03 00:25:50|05895|1162800|GVS|966.13M|966130000|5.54|147263|-28.15|19|2023-09-05|15/06/2023||0.05||87000000|5.5349998474121|1|2023-05-15|15/03/2023|0.03||104000000|104000000|5.9200000762939|1
2023-07-03 00:25:57|05896|26378|AKTIA|673.25M|673250000|9.3|41296|2.54|30|2023-08-09|15/06/2023||0.267||71830000|9.3000001907349|1|2023-05-11|15/03/2023|0.27|0.1918|70300000|65990000|9.3400001525879|1
2023-07-03 00:26:02|05897|989677|0HA8|2.89B|2890000000|48.7|145|-10|24|2023-09-19|15/06/2023|||||47.25|1|2023-05-12|15/03/2023|||||46.25|1
2023-07-03 00:26:08|05898|298|PFD|1.1B|1100000000|127.4|1013060|14.57|35|2023-07-20|15/06/2023|||||127.40000152588|1|2023-05-18|15/03/2023|0.06||268600000||129.60000610352|1
2023-07-03 00:26:12|05899|993275|CSH|484.62M|484620000|79.9|9198665|11.13|12|2023-06-28|15/03/2023|||||80.300003051758|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2023-07-03 00:26:17|05900|989732|0RKF|1.05B|1050000000|30.65|7038|9.94|26|2023-07-28|15/06/2023|||||30.64999961853|1|2023-04-27|15/03/2023|||952000000|902730000|27.479999542236|1
2023-07-03 00:26:24|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
2023-07-03 00:26:29|05902|1177463|VTSCn|3.02B|3020000000|75.45|41401|103.92|12|2023-08-10|15/06/2023||0.8014||2440000000|75.449996948242|1|2023-05-12|15/03/2023|-1.27|0.7113|2310000000|2310000000|64.599998474121|1
2023-07-03 00:26:34|05903|948600|0HNZ|1.13B|1130000000|15.42|26167|2.19|23|2023-08-03|15/06/2023|||||15.39999961853|1|2023-04-13|15/03/2023|||181400000||16.299999237061|1
2023-07-03 00:26:37|05904|948688|0LO9|1.52B|1520000000|47.49|85424|99.24|0||
2023-07-03 00:26:43|05905|26195|SKISb|9.04B|9040000000|115.4|74054|-17.1|41|2023-10-03|15/08/2023||-2.94||265930000|115.40000152588|1|2023-06-20|15/05/2023|3.74|5.05|1410000000|1540000000|116.69999694824|1
2023-07-03 00:26:48|05906|940904|VCP|677.41M|677410000|589|315287|31.47|31|2023-08-30|15/06/2023|||||589|1|2023-07-25|15/03/2023|||||589|1
2023-07-03 00:26:54|05907|954908|COOR|5.02B|5020000000|52.9|169265|-35.68|29|2023-07-14|15/06/2023||1.24||3110000000|52.900001525879|1|2023-04-26|15/03/2023|1.04|1.04|2980000000|2980000000|65.349998474121|1
2023-07-03 00:26:59|05908|942711|TNXT|765.49M|765490000|16.84|69779|-25.16|27|2023-08-02|15/06/2023|||||16.840000152588|1|2023-05-10|15/03/2023|0.05||86100000|85200000|18.129999160767|1
2023-07-03 00:27:04|05909|15254|RECT|609.11M|609110000|10.9|81615|-22.59|28|2023-08-31|15/06/2023|||||10.89999961853|1|2023-04-28|15/03/2023|||122150000|122200000|15.920000076294|1
2023-07-03 00:27:09|05910|1006463|ALPH|920.59M|920590000|2125|115503|38.89|14|2023-03-14|15/12/2022|0.51||52190000||1840|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2023-07-03 00:27:14|05911|948745|0MKO|1.4B|1400000000|6.35|129167|5.68|28|2023-07-26|15/06/2023||0.0454||439930000|6.3299999237061|1|2023-05-11|15/03/2023|0.0454|0.0182|396100000|391560000|5.7399997711182|1
2023-07-03 00:27:19|05912|32424|EMISG|867.4M|867400000|1370|673163|-26.34|19|2023-03-15|15/12/2022|||||1838|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2023-07-03 00:27:25|05913|7464|VLAN|1.24B|1240000000|30.7|65182|47.25|31|2023-08-24|15/06/2023|||||30.700000762939|1|2023-05-04|15/03/2023|||||27.549999237061|1
2023-07-03 00:27:30|05914|40153|IDEA|1.05B|1050000000|349|8187218|0|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2023-07-03 00:27:38|05915|28365|GGPL|364.94M|364940000|7.2|14902428|-22.58|15|2023-03-01|15/12/2022|-0||||7.8499999046326|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2023-07-03 00:27:43|05916|1166927|VACC|7.74B|7740000000|77|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|77|1|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000|77|1
2023-07-03 00:27:49|05917|994376|SVOLb|6.38B|6380000000|61.45|131471|15.57|26|2023-09-15|15/08/2023|||||61.450000762939|1|2023-06-14|15/05/2023|||||62.650001525879|1
2023-07-03 00:27:55|05918|29838|EMBI|2.36B|2360000000|7.13|209525|36.59|40|2023-08-07|15/06/2023|||||7.1300001144409|1|2023-05-09|15/03/2023|0.4||476000000|475900000|7.1999998092651|1
2023-07-03 00:28:00|05919|954889|CRN|682.79M|682790000|99.7|856643|15.66|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2023-07-03 00:28:05|05920|29836|ELEN|878.37M|878370000|10.99|81645|-12.71|33|2023-09-12|15/06/2023|||||10.989999771118|1|2023-05-15|15/03/2023|||161400000|161400000|11.39999961853|1
2023-07-03 00:28:10|05921|29867|ITMI|1.06B|1060000000|25.05|15860|-5.47|35|2023-07-28|15/06/2023|||||25.049999237061|1|2023-05-10|15/03/2023|||||25.85000038147|1
2023-07-03 00:28:16|05922|989750|0O7J|1.29B|1290000000|9.67|7764|-7.72|23|2023-08-02|15/06/2023||0.22||283000000|9.6800003051758|1|2023-05-08|15/03/2023|0.18|0.21|259900000|273050000|10.289999961853|1
2023-07-03 00:28:20|05923|1031738|KETL|224.4M|224400000|102.6|732190|-38.86|15|2023-03-29|15/12/2022|0.04||56230000||88.199996948242|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2023-07-03 00:28:27|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
2023-07-03 00:28:33|05925|1052374|NLFSK|3.41B|3410000000|125.6|32382|-16.27|25|2023-08-18|15/06/2023||0.5||268050000|125.59999847412|1|2023-05-17|15/03/2023|0.17|0.6|256400000|269130000|157.80000305176|1
2023-07-03 00:28:38|05926|989857|0QEP|1.16B|1160000000|3.526|9425|27.43|28|2023-07-27|15/06/2023||||1000000000|3.5260000228882|1|2023-04-27|15/03/2023|||958000000|957970000|3.8310000896454|1
2023-07-03 00:28:44|05927|6919|NSTEc|410.11M|410110000|20.45|30598|-37.37|29|2023-07-14|15/06/2023|||||20.450000762939|1|2023-04-20|15/03/2023|0.43||12400000|12400000|23.950000762939|1
2023-07-03 00:28:50|05928|1010887|BOOZT|7.93B|7930000000|120.5|114361|72.14|26|2023-08-18|15/06/2023||0.926||1770000000|120.5|1|2023-04-27|15/03/2023|0.21|0.144|1530000000|1520000000|135.19999694824|1
2023-07-03 00:28:55|05929|28560|CRW|476.59M|476590000|1365|95703|-15.48|13|2023-03-13|15/12/2022|||||1480|1|2022-09-19|15/06/2022|||||1810|1
2023-07-03 00:29:00|05930|28050|PCTN|381.65M|381650000|70|692772|-19.72|15|2023-05-24|15/03/2023|||||77.300003051758|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2023-07-03 00:29:06|05931|29878|MARR|927.51M|927510000|14.06|118472|7|39|2023-08-04|15/06/2023|||||14.060000419617|1|2023-05-12|15/03/2023|0.02||426600000|393000000|13.619999885559|1
2023-07-03 00:29:11|05932|28494|ALAPH|269.26M|269260000|49.85|1491234|-55.49|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
2023-07-03 00:29:16|05933|28641|RSTP|320.4M|320400000|234|323746|-44.29|21|2023-07-26|15/06/2023|||||234|1|2023-05-31|15/03/2023|||||250|1
2023-07-03 00:29:22|05934|26066|CEVI|4.38B|4380000000|183.6|18878|-47.91|30|2023-07-20|15/06/2023||1.28||160330000|183.60000610352|1|2023-05-04|15/03/2023|0.8|0.8025|139050000|139050000|177.19999694824|1
2023-07-03 00:29:27|05935|6915|BAMN|472.96M|472960000|1.764|1073816|-21.67|33|2023-08-17|15/06/2023||||1590000000|1.7640000581741|1|2023-05-04|15/03/2023|||1450000000|1410000000|2|1
2023-07-03 00:29:33|05936|989867|0KIZ|12.58B|12580000000|94.84|4171|-81.28|28|2023-08-16|15/06/2023||4.5||2430000000|94.599998474121|1|2023-04-26|15/03/2023|3.35|2.71|2140000000|2180000000|188.19999694824|1
2023-07-03 00:29:40|05937|993187|SAGAd|11.61B|11610000000|26.1|300271|6.31|24|2023-05-09|15/03/2023|-0.6||1010000000||25.5|1|2023-02-17|15/12/2022|0.62||971000000||26|1
2023-07-03 00:29:45|05938|26405|WITH|205.95M|205950000|1.171|286799|-53.72|34|2023-10-18|15/09/2023||-0.02||38080000|1.1710000038147|1|2023-07-14|15/06/2023||-0.04||36500000|1.1710000038147|1
2023-07-03 00:29:51|05939|989788|0HV8|2.54B|2540000000|102.2|933|17.91|23|2023-09-12|15/06/2023|||||102.05000305176|1|2023-05-31|15/03/2023|||||100.55000305176|1
2023-07-03 00:29:56|05940|6601|HFD|468.86M|468860000|215.6|733412|47.67|18|2023-06-14|15/03/2023||||761000000|200|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2023-07-03 00:30:01|05941|28486|AVON|251.28M|251280000|852|49204|-15.22|19|2023-05-22|15/03/2023|||||991|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2023-07-03 00:30:06|05942|1017270|SEDANA|2.69B|2690000000|27.04|205860|-2.38|26|2023-07-21|15/06/2023||-0.03||38650000|27.040000915527|1|2023-04-27|15/03/2023|-0.1619|-0.16|37790000|37900000|23.139999389648|1
2023-07-03 00:30:14|05943|968983|WJG|181.03M|181030000|71.4|1452040|-66.71|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2023-07-03 00:30:19|05944|949086|ESP|508.02M|508020000|84.2|959733|-2.21|15|2023-03-01|15/12/2022|-0||37370000||86.5|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2023-07-03 00:30:24|05945|1135895|0A1R|15.4B|15400000000|354.9|11026|22.46|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
2023-07-03 00:30:29|05946|940860|FDEV|227.73M|227730000|590|120514|-57|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2023-07-03 00:30:34|05947|1031111|SPOLS|15.06B|15060000000|130|51091|12.46|27|2023-10-27|15/09/2023||3.81||1380000000|130|1|2023-08-10|15/06/2023||3.8||1370000000|130|1
2023-07-03 00:30:40|05948|989813|0QT8|504.16M|504160000|0.952|141022|-23.95|24|2023-08-03|15/06/2023|||||0.95899999141693|1|2023-05-31|15/03/2023|||||1.0060000419617|1
2023-07-03 00:30:45|05949|989898|0JXF|13.61B|13610000000|165.2|8428|60.41|29|2023-10-20|15/09/2023||4.46||1130000000|163.30000305176|1|2023-07-11|15/06/2023||3.49||2590000000|163.30000305176|1
2023-07-03 00:30:50|05950|1057033|SUMO|869.93M|869930000|512|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2023-07-03 00:30:55|05951|989897|0MTK|404.61M|404610000|13.84|9201|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
2023-07-03 00:31:00|05952|28261|DOTD|252.58M|252580000|84.6|458136|21.03|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
2023-07-03 00:31:04|05953|989722|0DTI|11.06B|11060000000|258.75|1382|-27.16|24|2023-10-26|15/09/2023||7.7||2880000000|258.75|1|2023-07-13|15/06/2023||7.3||2860000000|258.75|1
2023-07-03 00:31:11|05954|948959|0Q8P|864.98M|864980000|1.628|29372|-4.68|29|2023-10-31|15/09/2023||0.0575||1140000000|1.6299999952316|1|2023-07-31|15/06/2023||0.0529||1170000000|1.6299999952316|1
2023-07-03 00:31:16|05955|989933|0RD7|8.36B|8360000000|43.71|75230|8.9|29|2023-10-26|15/09/2023||2.83||6060000000|43.689998626709|1|2023-07-14|15/06/2023||2.23||5450000000|43.689998626709|1
2023-07-03 00:31:22|05956|586|YIT|447.52M|447520000|2.14|398249|-33|40|2023-11-01|15/09/2023||0.0467||636830000|2.135999917984|1|2023-08-01|15/06/2023||-0.0151||528830000|2.135999917984|1
2023-07-03 00:31:27|05957|943188|ERGO|495.07M|495070000|975|115469|-4.41|15|2023-03-21|15/12/2022|0.15||75350000|72600000|1020|1|2022-09-26|15/06/2022|0.14||69920000||1160|1
2023-07-03 00:31:34|05958|955674|IVSO|10.36B|10360000000|230|57187|56.46|30|2023-10-25|15/09/2023||0.8033||271930000|230|1|2023-07-21|15/06/2023||1.12||309230000|230|1
2023-07-03 00:31:38|05959|989761|0HDP|11.1B|11100000000|340.4|13950|43.44|0||
2023-07-03 00:31:44|05960|948973|0QFC|1.17B|1170000000|8.53|44144|90.2|28|2023-08-03|15/06/2023||0.1015||605570000|8.539999961853|1|2023-04-27|15/03/2023|0.09|0.0677|614800000|563670000|8.5299997329712|1
2023-07-03 00:31:49|05961|989845|0HDJ|6.22B|6220000000|111.4|4869|-2.46|28|2023-08-23|15/06/2023||||4010000000|109.25|1|2023-05-16|15/03/2023|||3970000000|3840000000|126.69999694824|1
2023-07-03 00:31:54|05962|948793|0NE1|1.54B|1540000000|0.703|347149|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
2023-07-03 00:31:59|05963|948986|0A37|15.72B|15720000000|114.8|22855|81.88|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
2023-07-03 00:32:04|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2023-07-03 00:32:09|05965|28232|FDPF|537.72M|537720000|1916|49759|-1.84|16|2023-05-08|15/02/2023||33.60|||1850|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2023-07-03 00:32:13|05966|1090524|ARB|52.56M|52560000|11|3310369|-66.67|15|2023-09-19|15/06/2023||-0.0129||10500000|11|1|2023-06-06|15/03/2023|-0.0145|-0.0354|9220000|8930000|9.125|1
2023-07-03 00:32:19|05967|6838|STEMS|453.27M|453270000|341.5|280694|-5.53|32|2023-09-19|15/08/2023|||||341.5|1|2023-07-25|15/05/2023|||||341.5|1
2023-07-03 00:32:24|05968|6763|HLCL|320.72M|320720000|260|197730|-29.73|16|2023-05-22|15/03/2023|||||286.5|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2023-07-03 00:32:30|05969|26009|NOBI|2.3B|2300000000|13.68|319811|-51.21|33|2023-07-20|15/06/2023||0.4127||3710000000|13.680000305176|1|2023-04-27|15/03/2023|0.0844|-0.4825|3660000000|3660000000|18.780000686646|1
2023-07-03 00:32:36|05970|958973|STORYb|2.57B|2570000000|33.3|168557|-32.36|26|2023-08-01|15/06/2023||-0.96||823000000|33.299999237061|1|2023-05-03|15/03/2023|-0.81|-0.8|796000000|796000000|37.700000762939|1
2023-07-03 00:32:41|05971|26097|FINGb|772.81M|772810000|1.84|3768633|-77.16|29|2023-07-20|15/06/2023||0.2089||606520000|1.8370000123978|1|2023-04-25|15/03/2023|-0.17|0.2097|117000000|669720000|2.6150000095367|1
2023-07-03 00:32:46|05972|964907|STOG_p|987.03M|987030000|153.6|3266|10.34|30|2023-09-01|15/06/2023|||||153.60000610352|1|2023-05-17|15/03/2023|||||184|1
2023-07-03 00:32:51|05973|948980|0QIM|512.52M|512520000|3.48|21451|12.9|28|2023-07-27|15/06/2023||0.07||223000000|3.5|1|2023-05-04|15/03/2023|0.11|0.09|241900000|243900000|3.6900000572205|1
2023-07-03 00:32:56|05974|32421|VLX|450.6M|450600000|283.5|469831|14.55|26|2023-08-30|15/06/2023|||||283.5|1|2023-06-22|15/03/2023|||||286|1
2023-07-03 00:33:01|05975|1163795|FLNG|1.64B|1640000000|327.2|382193|12.49|28|2023-08-31|15/06/2023||0.5805||88460000|30.530000686646|1|2023-05-16|15/03/2023|0.65|0.6751|92200000|91200000|32.340000152588|1
2023-07-03 00:33:08|05976|948751|0ML0|1.73B|1730000000|0.91|1512753|-19.47|24|2023-07-27|15/06/2023||0.02||1890000000|0.91000002622604|1|2023-05-17|15/03/2023|0.01|0.01|1870000000|1880000000|0.99000000953674|1
2023-07-03 00:33:13|05977|1072992|ELMRA|2.32B|2320000000|21.36|521405|4.71|27|2023-11-02|15/09/2023||0.091||2440000000|21.360000610352|1|2023-08-17|15/06/2023||0.4249||3480000000|21.360000610352|1
2023-07-03 00:33:19|05978|989941|0MKM|696.38M|696380000|15.76|3819|-14.82|25|2023-07-20|15/06/2023|||||15.579999923706|1|2023-04-20|15/03/2023|||634000000|634000000|16.489999771118|1
2023-07-03 00:33:25|05979|994298|CREADa|10.37B|10370000000|76.4|84839|-3.05|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
2023-07-03 00:33:30|05980|28057|JSG|435.47M|435470000|103.2|1786748|5.63|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
2023-07-03 00:33:35|05981|968997|GARO|3.14B|3140000000|62.85|67001|-52.49|28|2023-08-15|15/06/2023||0.5067||381500000|62.849998474121|1|2023-05-11|15/03/2023|0.41|0.4|370150000|346670000|78.25|1
2023-07-03 00:33:43|05982|989871|0R8O|9.33B|9330000000|108|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2023-07-03 00:33:48|05983|976471|DOMI|595.73M|595730000|3.925|111719|-4.5|27|2023-07-21|15/06/2023|||||3.9249999523163|1|2023-04-27|15/03/2023|||281500000|280360000|3.6400001049042|1
2023-07-03 00:33:53|05984|15212|ECONB|492.6M|492600000|2.655|96286|-16.51|34|2023-07-26|15/06/2023|||||2.6549999713898|1|2023-04-17|15/03/2023|||637000000||3.085000038147|1
2023-07-03 00:33:57|05985|1173162|WIX|318.06M|318060000|122.5|420449|-26.73|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
2023-07-03 00:34:03|05986|949736|AKSOA|19.02B|19020000000|38.9|746828|50.43|35|2023-10-30|15/09/2023||0.9983||12580000000|38.900001525879|1|2023-07-13|15/06/2023||0.8602||12340000000|38.900001525879|1
2023-07-03 00:34:08|05987|1006174|GEST|2.48B|2480000000|4.31|296658|31.88|28|2023-10-25|15/09/2023||0.08|||4.3099999427795|1|2023-07-27|15/06/2023||0.15|||4.3099999427795|1
2023-07-03 00:34:13|05988|989800|0GW8|7.52B|7520000000|67.1|38643|-51.11|28|2023-08-22|15/06/2023||2.8||2200000000|67.779998779297|1|2023-05-12|15/03/2023|2.43|2.39|1570000000|1570000000|84.900001525879|1
2023-07-03 00:34:19|05989|989843|0QFA|3.82B|3820000000|100.6|6842|35.53|28|2023-08-16|15/06/2023|||||100.69999694824|1|2023-05-31|15/03/2023|0.47|1.04|1050000000|1010000000|90.050003051758|1
2023-07-03 00:34:23|05990|989769|0QJX|2.77B|2770000000|9.08|7463|27.46|0||
2023-07-03 00:34:30|05991|958836|OTB|159.95M|159950000|96|844534|-31.43|15|2023-05-22|15/03/2023|-0.03||73900000||102|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2023-07-03 00:34:36|05992|989762|0E64|1.29B|1290000000|125.2|3314|56.31|28|2023-08-10|15/06/2023|||||124.5|1|2023-06-15|15/03/2023|0.84|0.71|380700000|318400000|125.30000305176|1
2023-07-03 00:34:41|05993|948850|0NV4|1.27B|1270000000|38.44|893|29.12|28|2023-09-06|15/06/2023|||||38.490001678467|1|2023-05-10|15/03/2023|||270500000|251400000|38.360000610352|1
2023-07-03 00:34:48|05994|989888|0MJ1|969.99M|969990000|27.9|1683|26.12|28|2023-07-28|15/06/2023|||||27.520000457764|1|2023-04-28|15/03/2023|||591600000|590000000|30.25|1
2023-07-03 00:35:28|05995|948717|0MGL|1.63B|1630000000|12.98|52398|-8.31|28|2023-07-25|15/06/2023|||||13.020000457764|1|2023-04-25|15/03/2023|||312900000||15.529999732971|1
2023-07-03 00:35:33|05996|985183|ACADE|5.32B|5320000000|50.35|89840|9.22|28|2023-08-30|15/06/2023||2.49||4230000000|50.349998474121|1|2023-05-05|15/03/2023|1.76|1.76|4200000000|4160000000|50|1
2023-07-03 00:35:38|05997|940911|CREI|372.96M|372960000|84.6|445151|-14.97|21|2023-08-30|15/06/2023|||||84.599998474121|1|2023-04-25|15/03/2023|0.014||||90.800003051758|1
2023-07-03 00:35:42|05998|1122210|SASDQ|249.62M|249620000|0.01|4000|-85.71|0||
2023-07-03 00:35:47|05999|948988|0QVQ|557.81M|557810000|6.88|41097|-8.45|28|2023-07-28|15/06/2023|||||6.8299999237061|1|2023-05-04|15/03/2023|||445900000|444200000|7.7300000190735|1
2023-07-03 00:35:53|06000|989720|0RHA|1.94B|1940000000|18.14|28309|-39.59|28|2023-07-20|15/06/2023||1.54||3800000000|18.25|1|2023-04-27|15/03/2023|-0.3619|-0.23|2450000000|2450000000|19.889999389648|1
2023-07-03 00:35:58|06001|431|NVGR|2.21B|2210000000|3.1|1191769|-17.95|39|2023-10-25|15/09/2023||0.1||560000000|3.1040000915527|1|2023-07-21|15/06/2023||0.13||619000000|3.1040000915527|1
2023-07-03 00:36:03|06002|28039|POLR|501.62M|501620000|516|177431|0.78|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
2023-07-03 00:36:09|06003|6904|TOM2|914.84M|914840000|7.12|241113|0.85|40|2023-07-17|15/06/2023||-0.1031||144000000|7.1199998855591|1|2023-04-14|15/03/2023|0.0228|-0.0886|140720000|122440000|7.585000038147|1
2023-07-03 00:36:14|06004|6922|WEHA|560.66M|560660000|14|69086|-2.23|37|2023-07-21|15/06/2023|||||14|1|2023-04-21|15/03/2023|0.39||34980000||14.789999961853|1
2023-07-03 00:36:19|06005|52769|DTNOF|858.32M|858320000|9.46|2766|-39.22|28|2023-08-17|15/06/2023||-0.0375||105250000|0.87529999017715|1|2023-05-11|15/03/2023|0.09|0.0845|270000000|269480000|0.95999997854233|1
2023-07-03 00:36:25|06006|989825|0F07|562.52M|562520000|27.1|2321|3.91|27|2023-07-12|15/05/2023|||||27.120000839233|1|2023-04-13|15/02/2023|||586500000||27.319999694824|1
2023-07-03 00:36:30|06007|15272|TESB|2.56B|2560000000|30|25112|-0.99|35|2023-08-24|15/06/2023||||1979700000000|30|1|2023-05-18|15/03/2023|||||29.60000038147|1
2023-07-03 00:36:36|06008|6884|WINEW|69.86M|69860000|94.4|125220|-42.89|23|2023-06-21|15/03/2023|||||106|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2023-07-03 00:36:41|06009|6940|PHAR|704.92M|704920000|1.074|8054890|39.48|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
2023-07-03 00:36:48|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
2023-07-03 00:36:52|06011|1081633|BETCO|12.04B|12040000000|223|33492|64.09|19|2023-08-22|15/06/2023||0.1||65900000|223|1|2023-05-15|15/03/2023|0.36|0.4|87950000|85370000|210.5|1
2023-07-03 00:36:58|06012|989912|0RFP|4.01B|4010000000|20.04|29374|-3.25|29|2023-10-26|15/09/2023||0.948||854670000|20.229999542236|1|2023-07-21|15/06/2023||0.8861||850000000|20.229999542236|1
2023-07-03 00:37:03|06013|1006175|AMBEA|3.14B|3140000000|35.08|250553|-26.02|27|2023-08-17|15/06/2023||0.55||3280000000|35.080001831055|1|2023-05-04|15/03/2023|0.915|0.77|3240000000|3240000000|37.840000152588|1
2023-07-03 00:37:09|06014|989733|0RD1|15.45B|15450000000|278.6|2037|37.14|28|2023-07-18|15/06/2023||3.94||588760000|278.39999389648|1|2023-05-10|15/03/2023|1.06|1.05|284000000|284010000|248.19999694824|1
2023-07-03 00:37:15|06015|26164|ORES|4.57B|4570000000|102.8|20200|-0.39|33|2023-07-11|15/06/2023|||||102.80000305176|1|2023-04-18|15/03/2023|4.59||201200000||124.80000305176|1
2023-07-03 00:37:20|06016|958925|KAMBI|6.03B|6030000000|198.4|79932|18.06|23|2023-07-26|15/06/2023||0.09||42720000|198.39999389648|1|2023-04-26|15/03/2023|0.1|0.1033|44000000|44000000|185.19999694824|1
2023-07-03 00:37:23|06017|1129422|CLOEF|518.83M|518830000|1.96|2033|23.27|0||
2023-07-03 00:37:30|06018|1024871|DOVA|334.99M|334990000|4.235|400688|-26.22|26|2023-08-02|15/06/2023|||||4.2350001335144|1|2023-05-11|15/03/2023|-0.03||92000000|96600000|5.4200000762939|1
2023-07-03 00:37:35|06019|989918|0R40|1.48B|1480000000|5.51|1755|8.64|28|2023-07-27|15/06/2023|||||5.5300002098083|1|2023-05-11|15/03/2023|||67900000|68000000|5.6399998664856|1
2023-07-03 00:37:40|06020|960687|RGLR|240.85M|240850000|46.7|1013876|-34.96|22|2023-09-12|15/06/2023|||||46.700000762939|1|2023-05-24|15/03/2023|||||52.799999237061|1
2023-07-03 00:37:45|06021|1170132|MOONM|493.32M|493320000|144.2|858679|-37.03|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2023-07-03 00:37:51|06022|964903|ST5G|427.43M|427430000|30.35|29594|-54.77|25|2023-07-20|15/06/2023|||||30.35000038147|1|2023-05-14|15/03/2023|||96500000|96750000|49.200000762939|1
2023-07-03 00:37:58|06023|948496|0A0F|977.81M|977810000|5.82|55172|0|29|2023-11-01|15/09/2023||0.12||77000000|7.4200000762939|1|2023-07-18|15/06/2023||0.12||75500000|7.4200000762939|1
2023-07-03 00:38:03|06024|999061|HOME|686.06M|686060000|9.23|37697|-22.18|24|2023-07-26|15/06/2023|||||9.2299995422363|1|2023-05-24|15/03/2023|||160900000|160900000|9|1
2023-07-03 00:38:07|06025|989909|0FS8|6.76B|6760000000|16.06|15827|-2.1|0||
2023-07-03 00:38:13|06026|989680|0DJI|16.45B|16450000000|10.68|87258|1.62|28|2023-08-17|15/06/2023||0.2133|||10.689999580383|1|2023-05-11|15/03/2023|0.15|0.1333|||12.260000228882|1
2023-07-03 00:38:18|06027|7298|SQZ|806.32M|806320000|210.4|945782|-24.04|18|2023-09-26|15/06/2023|||||210.39999389648|1|2023-05-12|15/03/2023|||||226.80000305176|1
2023-07-03 00:38:23|06028|26083|DUNI|4.98B|4980000000|106|78295|26.95|30|2023-07-14|15/06/2023||1.68||1780000000|106|1|2023-04-21|15/03/2023|1.66|1.62|1880000000|1710000000|98.099998474121|1
2023-07-03 00:38:28|06029|989681|0DJV|853.76M|853760000|4.162|116725|-33.65|26|2023-07-27|15/06/2023||0.2||276000000|4.1599998474121|1|2023-06-01|15/03/2023|0.11|0.11|222900000|220200000|4.0900001525879|1
2023-07-03 00:38:33|06030|940869|AO|456.93M|456930000|79.3|793955|16.62|16|2023-06-13|15/03/2023||2.87||10600000|75|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2023-07-03 00:38:36|06031|961119|TBIIF|166.79M|166790000|2|4934|0|0||
2023-07-03 00:38:43|06032|989738|0HY2|1.15B|1150000000|7.42|785|18.71|28|2023-07-27|15/06/2023|||||7.3600001335144|1|2023-06-06|15/03/2023|||414800000|409470000|7.3600001335144|1
2023-07-03 00:38:48|06033|985139|PDXI|28.75B|28750000000|272.2|88710|52.79|27|2023-10-26|15/09/2023||2.03||732040000|272.20001220703|1|2023-07-27|15/06/2023||1.92||580320000|272.20001220703|1
2023-07-03 00:38:52|06034|1169494|AKH|4.69B|4690000000|6.79|1107955|-56.83|10|2023-07-13|15/06/2023|||||6.789999961853|1|2023-05-03|15/03/2023|||||7.960000038147|1
2023-07-03 00:38:58|06035|27828|EUA|75.04M|75040000|2.62|5970851|-47.6|15|2023-06-27|15/12/2022|||||3.25|1|2022-09-28|15/06/2022|||101800||5.5|1
2023-07-03 00:39:07|06036|26402|FIA1S|796.41M|796410000|0.5655|1249641|34.9|37|2023-10-31|15/09/2023||0.0234||857390000|0.56550002098083|1|2023-07-21|15/06/2023||0.0079||778070000|0.56550002098083|1
2023-07-03 00:39:11|06037|28134|CAML|313.5M|313500000|180.2|631011|-16.57|17|2023-03-27|15/12/2022||0.21|||252|1|2022-09-13|15/06/2022||0.25|||240.5|1
2023-07-03 00:39:17|06038|1056288|SBOE|835.23M|835230000|53.1|391|2.12|28|2023-08-24|15/06/2023|||||53.099998474121|1|2023-05-24|15/03/2023|||147000000|147150000|52.700000762939|1
2023-07-03 00:39:22|06039|1010692|KAMUX|217.26M|217260000|5.43|65885|-30.12|26|2023-08-11|15/06/2023||0.056||240460000|5.4299998283386|1|2023-05-12|15/03/2023|0.00|0.05|223100000|231000000|5.914999961853|1
2023-07-03 00:39:28|06040|989768|0QS9|801.3M|801300000|6.55|4928|18.73|26|2023-08-31|15/06/2023|||||6.1500000953674|1|2023-05-25|15/03/2023||0.05|155700000|161300000|5.3400001525879|1
2023-07-03 00:39:33|06041|532|AGFB|348.35M|348350000|2.25|124406|-35.71|33|2023-08-23|15/06/2023||||295000000|2.25|1|2023-05-09|15/03/2023|||270000000||2.670000076294|1
2023-07-03 00:39:39|06042|27740|OGN|368.99M|368990000|3.3|34135|-24.57|33|2023-09-26|15/07/2023|||||3.2999999523163|1|2023-06-15|15/04/2023|||741500000||3.4500000476837|1
2023-07-03 00:39:43|06043|1167757|MWTR|5.44B|5440000000|17.94|361739|67.82|11|2023-08-22|15/06/2023||||1295000000|17.940000534058|1|2023-05-31|15/03/2023|-0.04||110970000|1264000000|17.040000915527|1
2023-07-03 00:39:49|06044|29870|JUVE|866.93M|866930000|0.343|7239265|-4.67|30|2023-09-15|15/06/2023|||||0.34299999475479|1|2023-05-11|15/03/2023|||||0.28859999775887|1
2023-07-03 00:39:54|06045|989893|0FM1|1.35B|1350000000|3.8|9778|67.77|28|2023-07-28|15/06/2023|||||3.8150000572205|1|2023-05-05|15/03/2023|||546800000|510000000|3.7079999446869|1
2023-07-03 00:39:59|06046|14161|SRS|1.08B|1080000000|1.135|8655440|-16.82|39|2023-07-31|15/06/2023||0.0193||2280000000|1.1354999542236|1|2023-05-10|15/03/2023|0.15|-0.0047|3470000000|2280000000|1.1434999704361|1
2023-07-03 00:40:05|06047|1116048|SBBd|7.13B|7130000000|4.44|2667027|-73.88|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
2023-07-03 00:40:10|06048|989726|0DUK|330.48M|330480000|12.06|3932|-2.6|27|2023-07-28|15/06/2023|||||11.979999542236|1|2023-05-10|15/03/2023|||209500000||13.260000228882|1
2023-07-03 00:40:15|06049|1167617|RENEW|3.26B|3260000000|80.2|73561|-16.41|16|2023-08-25|15/06/2023||-2.44||74800000|80.199996948242|1|2023-05-03|15/03/2023|-3.2|-3.2|36800000|36880000|80.150001525879|1
2023-07-03 00:40:20|06050|989700|0RCY|5.09B|5090000000|31.6|64522|44.02|28|2023-07-20|15/06/2023||0.5||4190000000|31.569999694824|1|2023-04-26|15/03/2023|0.3|0.145|4040000000|4040000000|33.880001068115|1
2023-07-03 00:40:26|06051|29964|ZV|1.39B|1390000000|15.62|60448|33.05|32|2023-07-28|15/06/2023|||||15.619999885559|1|2023-05-04|15/03/2023|0.33||198000000|198000000|16.89999961853|1
2023-07-03 00:40:31|06052|26307|NTGNT|9.22B|9220000000|431.5|36829|70.55|32|2023-08-03|15/06/2023||5.51||2510000000|431.5|1|2023-05-08|15/03/2023|4.35|3.77|2250000000|2350000000|384|1
2023-07-03 00:40:37|06053|964562|ADNGk|806.22M|806220000|123.8|3766|-13.31|29|2023-08-14|15/06/2023|||||123.80000305176|1|2023-05-15|15/03/2023|0.28|0.28|276240000|276200000|129|1
2023-07-03 00:40:41|06054|963706|CMCX|429.27M|429270000|153.8|227154|-43.87|15|2023-06-07|15/03/2023||4.30||131300000|175.19999694824|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2023-07-03 00:40:46|06055|1097842|RENX|105.5M|105500000|112.5|66075|7.14|12|2023-10-31|15/06/2023||-0.0589||2040000|112.5|1|2023-06-09|15/03/2023|-0.07|-0.0561|724000|1480000|87.5|1
2023-07-03 00:40:51|06056|32250|MVC|1.08B|1080000000|7.16|33857|6.23|26|2023-07-26|15/06/2023|||||7.1599998474121|1|2023-04-26|15/03/2023|-0.02||79500000|78300000|7.4200000762939|1
2023-07-03 00:40:55|06057|52767|HXGCF|508.45M|508450000|27.22|2875|-9.43|0||
2023-07-03 00:41:00|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
2023-07-03 00:41:05|06059|985180|M8G|146.67M|146670000|0.921|51260|-58.79|26|2023-08-31|15/06/2023||0.0347||81030000|0.9210000038147|1|2023-05-31|15/03/2023|0.02|0.0233|68800000|68790000|1.0900000333786|1
2023-07-03 00:41:11|06060|954906|ALIG|9B|9000000000|84.2|95065|44.41|29|2023-10-24|15/09/2023||1.51||1740000000|84.199996948242|1|2023-07-20|15/06/2023||1.44||1760000000|84.199996948242|1
2023-07-03 00:41:15|06061|28201|JDG|603.82M|603820000|9140|9625|24.52|15|2023-03-21|15/12/2022|1.49||66830000||9200|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2023-07-03 00:41:22|06062|26125|KARO|16.59B|16590000000|60.7|242431|16.73|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
2023-07-03 00:41:28|06063|989900|0NFS|274.7M|274700000|5.56|2222|-14.45|26|2023-09-12|15/06/2023|||||5.9200000762939|1|2023-05-15|15/03/2023|||1020000000|1020000000|7.6199998855591|1
2023-07-03 00:41:33|06064|18938|CIRI|402.61M|402610000|0.3785|694502|-6.54|27|2023-07-31|15/06/2023|||||0.37850001454353|1|2023-04-21|15/03/2023|||||0.37999999523163|1
2023-07-03 00:41:38|06065|1155961|SNL|1.37B|1370000000|39.4|19586|23.13|18|2023-08-03|15/06/2023|||||39.400001525879|1|2023-05-31|15/03/2023|0.49||181100000|181100000|38|1
2023-07-03 00:41:43|06066|955682|MITRA|116.77M|116770000|1.99|152419|-71.37|16|2023-03-07|15/12/2022|-1.06||67000000||2.7249999046326|1|2022-09-23|15/03/2022|||||6.4099998474121|1
2023-07-03 00:41:47|06067|1155850|KFASTb|4.16B|4160000000|19.31|107374|-9.51|20|2023-07-25|15/06/2023||0.22||125200000|19.309999465942|1|2023-05-02|15/03/2023|0.19|0.09|114200000|114400000|20.60000038147|1
2023-07-03 00:41:52|06068|948739|0MJT|786.32M|786320000|3.492|30177|5.11|28|2023-07-27|15/06/2023||0.117|||3.5|1|2023-04-27|15/03/2023|0.1023|0.0997|212300000|205170000|3.6500000953674|1
2023-07-03 00:41:58|06069|940856|ABDP|431.17M|431170000|1880|56133|67.11|15|2023-04-25|15/02/2023|0.07||49040000||1700|1|2022-11-23|15/08/2022|0.09||42480000||1597.5|1
2023-07-03 00:42:04|06070|26094|FAG|12.05B|12050000000|68.4|230072|49.34|30|2023-07-20|15/06/2023||0.84||2188000000|68.400001525879|1|2023-04-25|15/03/2023|0.9|0.73|2220000000|2006000000|64|1
2023-07-03 00:42:09|06071|26248|CBRAIN|3.04B|3040000000|155.2|23765|-8.6|15|2023-02-23|15/12/2022|1.01||92910000||149|1|2022-08-25|15/06/2022|0.95||95010000||188.5|1
2023-07-03 00:42:15|06072|14104|IQE|204.21M|204210000|21.25|2554867|-39.46|31|2023-09-05|15/06/2023||-0.47||94000000|21.25|1|2023-05-24|15/03/2023|||||23.5|1
2023-07-03 00:42:19|06073|1052370|BIOAb|24.88B|24880000000|282|200375|259.24|26|2023-07-12|15/06/2023||-0.83||4240000|282|1|2023-04-27|15/03/2023|3.31|-0.50|395000000|393000000|234|1
2023-07-03 00:42:24|06074|989775|0K96|699.65M|699650000|2.886|117765|-9.15|29|2023-10-31|15/09/2023||0.081||265000000|2.8800001144409|1|2023-07-25|15/06/2023||0.0674||270000000|2.8800001144409|1
2023-07-03 00:42:29|06075|942332|KAPE|1.21B|1210000000|285|2933625|-11.49|12|2023-03-20|15/12/2022||0.24||309000000|290|1|2022-09-19|15/06/2022|||||277|1
2023-07-03 00:42:34|06076|942376|SAGA|167.83M|167830000|119.6|325835|-31.66|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
2023-07-03 00:42:41|06077|26385|BAS1V|579.69M|579690000|40.1|227|1.01|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-03-07|15/12/2022||0.00||40500000|40.099998474121|1
2023-07-03 00:42:46|06078|49841|BWLPG|14.17B|14170000000|107.2|248451|54.47|36|2023-08-29|15/06/2023||0.524||170240000|107.19999694824|1|2023-05-23|15/03/2023|0.95|0.8133|225260000|225270000|95.349998474121|1
2023-07-03 00:42:52|06079|997807|CASHP|883.07M|883070000|0.594|379003|-5.56|28|2023-11-03|15/09/2023||0.02||480540000|0.59399998188019|1|2023-07-28|15/06/2023||0.02||501550000|0.59399998188019|1
2023-07-03 00:42:58|06080|989943|0G29|429.98M|429980000|20.9|411|16.25|28|2023-08-10|15/06/2023|||||21.60000038147|1|2023-06-07|15/03/2023|0.4||185200000|234200000|20.799999237061|1
2023-07-03 00:43:03|06081|7284|NUM|358.45M|358450000|332.5|1149460|34.62|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
2023-07-03 00:43:07|06082|989993|0N0B|31.41B|31410000000|74.35|8993|33.89|0||
2023-07-03 00:43:15|06083|1153071|CMCOM|263.52M|263520000|9.12|68128|-31.63|17|2023-07-25|15/06/2023||-0.62||151000000|9.125|1|2023-04-19|15/03/2023|||71200000|71400000|8.454999923706|1
2023-07-03 00:43:20|06084|958918|HNSA|2.28B|2280000000|43.46|212443|-13.08|29|2023-10-18|15/09/2023||-3.21||56600000|43.459999084473|1|2023-07-20|15/06/2023||-3.3||41870000|43.459999084473|1
2023-07-03 00:43:26|06085|948747|0MKT|651.64M|651640000|8.345|26989|18.84|28|2023-07-28|15/06/2023|||||8.3900003433228|1|2023-05-16|15/03/2023||0.24|1120000000|1120000000|8.5100002288818|1
2023-07-03 00:43:32|06086|989785|0QWN|859.46M|859460000|0.509|124000|-1.92|28|2023-07-26|15/06/2023|||||0.50999999046326|1|2023-05-09|15/03/2023|||1760000000|1760000000|0.55000001192093|1
2023-07-03 00:43:40|06087|19717|ALCLS|98.61M|98610000|1.77|83460|-33.41|32|2023-08-03|15/06/2023||-0.3997||4090000|1.7740000486374|1|2023-05-04|15/03/2023|-0.527|-0.4471|3230000|5580000|1.7999999523163|1
2023-07-03 00:43:51|06088|1115207|LIMET|3.63B|3630000000|273.5|7451|22.32|24|2023-10-27|15/09/2023||1.5||127700000|273.5|1|2023-07-14|15/06/2023||1.54||142550000|273.5|1
2023-07-03 00:43:56|06089|1155593|ASA|1.83B|1830000000|6.55|430653|-67.18|22|2023-08-24|15/06/2023||-0.2053|||6.5500001907349|1|2023-05-31|15/03/2023|-0.226|-0.226|||5.3299999237061|1
2023-07-03 00:44:01|06090|1167070|LINK|3.34B|3340000000|11.3|1299489|-4.88|16|2023-08-16|15/06/2023||0.1267||1420000000|11.300000190735|1|2023-05-10|15/03/2023|0.17|0.09|1440000000|1320000000|9.5699996948242|1
2023-07-03 00:44:05|06091|28455|AVCT|291.92M|291920000|107.5|1276073|2.41|23|2023-04-25|15/12/2022|-0.12||4140000||130.5|1|2023-04-04|15/07/2022|||||117|1
2023-07-03 00:44:12|06092|29858|IF|768.67M|768670000|14.66|117017|9.9|38|2023-08-03|15/06/2023|||||14.659999847412|1|2023-06-07|15/03/2023|0.85||175830000|169350000|14.329999923706|1
2023-07-03 00:44:18|06093|33698|IBABb|444.77M|444770000|15.28|324|0.65|25|2023-08-31|15/06/2023|||||15.420000076294|1|2023-05-17|15/03/2023|||||16.120000839233|1
2023-07-03 00:44:25|06094|955882|GREG|846.02M|846020000|28.2|40264|-18.4|23|2023-09-25|15/06/2023|||||28.200000762939|1|2023-05-24|15/03/2023|||34000000|32450000|26.60000038147|1
2023-07-03 00:44:30|06095|25674|YNGa|608.49M|608490000|1200|28402|6.38|19|2023-05-17|15/03/2023|||||1175|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2023-07-03 00:44:35|06096|1096236|FCH|198.78M|198780000|56.2|243979|-1.23|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
2023-07-03 00:44:41|06097|992769|LUCEL|192.62M|192620000|124.8|246383|20|15|2023-03-20|15/12/2022|0.04||99900000||130|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2023-07-03 00:44:46|06098|954921|TNOM|328.32M|328320000|7.27|24075|-25.89|28|2023-10-20|15/09/2023||0.05||28970000|7.2699999809265|1|2023-07-21|15/06/2023||0.0767||33400000|7.2699999809265|1
2023-07-03 00:44:51|06099|1156935|QFUEL|1.06B|1060000000|6.38|156377|-54.82|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
2023-07-03 00:44:56|06100|1117820|NB2|1.86B|1860000000|22.5|55343|4.94|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
2023-07-03 00:45:02|06101|989690|0DME|510.35M|510350000|2.355|250|-11.67|28|2023-07-27|15/06/2023|||||2.6500000953674|1|2023-05-11|15/03/2023|||40700000||2.6500000953674|1
2023-07-03 00:45:08|06102|100242|LRES|456.65M|456650000|5.46|58752|15.19|28|2023-07-28|15/06/2023|||||5.460000038147|1|2023-05-19|15/03/2023|||24600000|21230000|4.7950000762939|1
2023-07-03 00:45:15|06103|989744|0GQE|5.13B|5130000000|80.9|16346|-23.4|28|2023-09-06|15/07/2023||0.56||2070000000|81.620002746582|1|2023-06-08|15/04/2023|-0.4|-0.685|1780000000|1780000000|72.650001525879|1
2023-07-03 00:45:25|06104|1167214|SOLPW|382.07M|382070000|4.21|168527|3.95|12|2023-09-27|15/06/2023||||555000000|4.2059998512268|1|2023-05-11|15/03/2023|||76500000|77000000|4.960000038147|1
2023-07-03 00:45:31|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
2023-07-03 00:45:36|06106|1161148|PEXIP|1.98B|1980000000|19.5|240842|43.38|18|2023-08-10|15/06/2023||-0.0995||222000000|19.5|1|2023-06-07|15/03/2023|0.22|0.03|260600000|233380000|22.440000534058|1
2023-07-03 00:45:40|06107|978741|HOTC|163.67M|163670000|119|181904|-55.93|16|2023-02-28|15/12/2022|0.05||129800000||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2023-07-03 00:45:45|06108|949751|BACTIb|2.5B|2500000000|71.4|17329|-36.25|28|2023-07-18|15/06/2023|||||71.400001525879|1|2023-04-27|15/03/2023|0.63||61200000||68.5|1
2023-07-03 00:45:53|06109|1050740|ROVIO|695.51M|695510000|9.13|189274|39.5|27|2023-10-27|15/09/2023||0.12||79080000|9.1300001144409|1|2023-08-11|15/06/2023||0.0925||77280000|9.1300001144409|1
2023-07-03 00:45:56|06110|989945|0OHK|14.61B|14610000000|273|2039|38.55|0||
2023-07-03 00:46:00|06111|1010890|REMEDY|332.9M|332900000|24.7|5012|2.07|21|2023-10-31|15/09/2023||-0.1267||9680000|24.700000762939|1|2023-08-11|15/06/2023||-0.2133||9350000|24.700000762939|1
2023-07-03 00:46:07|06112|6894|VASN|334.46M|334460000|19.5|13178|-9.3|30|2023-07-27|15/06/2023|||||19.5|1|2023-05-11|15/03/2023||||5400000|20.35000038147|1
2023-07-03 00:46:12|06113|6988|BMPS|2.9B|2900000000|2.302|10187093|-78.67|40|2023-08-03|15/06/2023||0.1468|||2.3020000457764|1|2023-05-09|15/03/2023|0.1283|0.1283|878950000|878900000|2.1640000343323|1
2023-07-03 00:46:18|06114|1131555|FASTN|516.33M|516330000|27.15|24750|5.15|15|2023-08-17|15/06/2023|||||27.14999961853|1|2023-04-13|15/03/2023|||13300000|13300000|35.849998474121|1
2023-07-03 00:46:22|06115|27797|IGRI|139.14M|139140000|143.5|157904|59.44|15|2023-06-26|15/03/2023|||||135|1|2022-11-30|15/09/2022|||||114|1
2023-07-03 00:46:27|06116|964629|D6HG|486.56M|486560000|58.4|2401|-14.24|28|2023-08-24|15/06/2023|||||58.400001525879|1|2023-05-23|15/03/2023|0.87||123300000||59.099998474121|1
2023-07-03 00:46:32|06117|1163853|SOLG|802.61M|802610000|15.9|186334|-40|17|2023-09-28|15/06/2023|||||0.27000001072884|1|2023-05-15|15/03/2023|-0.0148||||0.29499998688698|1
2023-07-03 00:46:39|06118|969000|LEOV|5.95B|5950000000|60.95|163873|0.91|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
2023-07-03 00:46:44|06119|1062588|ADMCM|203.45M|203450000|40.8|5092|-19.84|24|2023-07-07|15/06/2023||0.4688||9000000|40.799999237061|1|2023-04-07|15/03/2023|0.32|0.381|8200000|8130000|41.049999237061|1
2023-07-03 00:46:49|06120|955884|COLLE|7.49B|7490000000|36.48|175903|18.06|25|2022-10-21|15/09/2022||1.21||745500000|36.479999542236|1|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000|32|1
2023-07-03 00:46:54|06121|49840|BWO|4.74B|4740000000|26.2|244497|2.71|37|2023-08-28|15/06/2023||0.1039||159000000|26.200000762939|1|2023-05-24|15/03/2023|0.0895|0.1214|166000000|164680000|27.540000915527|1
2023-07-03 00:47:00|06122|948950|0Q2F|830M|830000000|0.01|3143977|0|28|2023-08-03|15/06/2023|||||0.00999999977648|1|2023-04-27|15/03/2023|||1600000000|1600000000|0.00999999977648|1
2023-07-03 00:47:05|06123|1014091|BONEX|8.3B|8300000000|127.6|144158|78.46|27|2023-10-26|15/09/2023||||140070000|127.59999847412|1|2023-07-13|15/06/2023||||130400000|127.59999847412|1
2023-07-03 00:47:10|06124|27861|IOMG|193.53M|193530000|172.8|178368|0.47|15|2023-06-12|15/03/2023|||||165|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2023-07-03 00:47:15|06125|989755|0E3C|394.62M|394620000|6.92|3151|-7.86|28|2023-08-03|15/06/2023|||||6.9200000762939|1|2023-05-11|15/03/2023|||149700000|149700000|7.4200000762939|1
2023-07-03 00:47:20|06126|1165852|VZUG|459.64M|459640000|71.5|2082|-21.26|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
2023-07-03 00:47:27|06127|6931|BRUN|601.79M|601790000|11.94|32815|17.06|32|2023-07-28|15/06/2023||||331000000|11.939999580383|1|2023-05-05|15/03/2023|||317000000|317000000|12.020000457764|1
2023-07-03 00:47:32|06128|942435|XXL|675.46M|675460000|1.78|1241459|-70.39|34|2023-07-14|15/06/2023||-0.3781||2110000000|1.7799999713898|1|2023-04-26|15/03/2023|-0.75|-0.6988|1980000000|1980000000|2.039999961853|1
2023-07-03 00:47:38|06129|1073107|BSGR|329.98M|329980000|3.92|64375|-19.67|19|2023-08-21|15/06/2023|||||3.920000076294|1|2023-05-15|15/03/2023|||526000000||3.954999923706|1
2023-07-03 00:47:42|06130|1168037|HPUR|5.63B|5630000000|20.35|542339|-17.45|16|2023-08-15|15/06/2023||-0.37||348850000|20.35000038147|1|2023-05-09|15/03/2023|-0.56|-0.56|244000000|244000000|21.39999961853|1
2023-07-03 00:47:47|06131|1084935|CALTX|4.65B|4650000000|86.7|272849|-9.97|24|2023-08-17|15/06/2023||-1.33||285680000|86.699996948242|1|2023-05-16|15/03/2023|-3.49|-1.79|191400000|231850000|131.39999389648|1
2023-07-03 00:47:52|06132|1156936|BWE|6.66B|6660000000|25.8|139062|5.31|15|2023-08-23|15/06/2023||0.0778||99510000|25.799999237061|1|2023-05-24|15/03/2023|-0.02|-0.022|75400000|76600000|29.10000038147|1
2023-07-03 00:47:58|06133|989923|0Q92|3.03B|3030000000|32.3|954|-9.48|28|2023-08-10|15/06/2023||0.915||863820000|33.900001525879|1|2023-05-24|15/03/2023|0.7233|0.725|734000000|728070000|30.799999237061|1
2023-07-03 00:48:03|06134|1155599|SCFG|1.42B|1420000000|23|40461|38.89|19|2023-08-30|15/06/2023|||||23|1|2023-05-31|15/03/2023|0.23||160400000|148270000|21.799999237061|1
2023-07-03 00:48:09|06135|989877|0P3N|8.94B|8940000000|153|33776|-38.31|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2023-07-03 00:48:15|06136|1096189|EG7|2.41B|2410000000|27.25|618675|61.34|24|2023-08-15|15/06/2023||0.665||513950000|27.25|1|2023-05-16|15/03/2023|1.01|1.18|572000000|571850000|29.14999961853|1
2023-07-03 00:48:21|06137|989926|0QVR|3.34B|3340000000|51.1|2127|35.75|28|2023-08-23|15/06/2023||1.1||3360000000|49.549999237061|1|2023-05-02|15/03/2023|0.83|0.8|3280000000|3500000000|52.900001525879|1
2023-07-03 00:48:25|06138|1167500|IMPsdba|5.15B|5150000000|18.2|120543|-60|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2023-07-03 00:48:30|06139|1170369|DSNO|134.17M|134170000|0.9|257149|-50.82|11|2023-07-14|15/06/2023||||196000000|0.89999997615814|1|2023-04-27|15/03/2023|0.07|0.1|260000000|258500000|1.3980000019073|1
2023-07-03 00:48:35|06140|1161256|EXLn|78.7M|78700000|3.26|37307|-10.19|13|2023-08-16|15/06/2023|||||3.2599999904633|1|2023-05-10|15/03/2023|||||3.2000000476837|1
2023-07-03 00:48:40|06141|32191|ADXR|559.17M|559170000|1.27|214439|11.31|30|2023-09-25|15/06/2023|||||1.2699999809265|1|2023-05-08|15/03/2023|||696900000||1.095999956131|1
2023-07-03 00:48:45|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
2023-07-03 00:48:51|06143|996543|ONCO|820.51M|820510000|8.68|428322|-62.42|27|2023-08-10|15/06/2023||-0.95||25280000|8.6800003051758|1|2023-05-04|15/03/2023|-0.79|-0.93|1100000|1100000|11.199999809265|1
2023-07-03 00:48:56|06144|101072|601360|87.77B|87770000000|12.54|401398667|48.58|26|2023-08-30|15/06/2023|||||12.539999961853|1|2023-04-22|15/12/2022|-0.03||2590000000||15.979999542236|1
2023-07-03 00:49:01|06145|101076|601288|1.21T|1210000000000|3.53|472752560|17.28|29|2023-10-27|15/09/2023||0.2|||3.5299999713898|1|2023-08-30|15/06/2023||0.21|||3.5299999713898|1
2023-07-03 00:49:06|06146|100727|600585|119.97B|119970000000|23.74|17570269|-33.24|29|2023-10-25|15/09/2023||0.61|||23.739999771118|1|2023-08-26|15/06/2023||0.645|||23.739999771118|1
2023-07-03 00:49:12|06147|101062|601169|97.89B|97890000000|4.63|77415533|1.98|29|2023-11-01|15/09/2023||0.32||18190000000|4.6300001144409|1|2023-08-31|15/06/2023||0.36||18270000000|4.6300001144409|1
2023-07-03 00:49:17|06148|9217|601988|1.07T|1070000000000|3.91|333107410|19.94|29|2023-11-01|15/09/2023||0.21|||3.9100000858307|1|2023-08-31|15/06/2023||0.22|||3.9100000858307|1
2023-07-03 00:49:22|06149|101079|601328|395.84B|395840000000|5.8|130886532|16.23|29|2023-10-27|15/09/2023||0.32|||5.8000001907349|1|2023-08-26|15/06/2023||0.25|||5.8000001907349|1
2023-07-03 00:49:27|06150|100290|600019|123.04B|123040000000|5.62|65590074|-9.06|29|2023-10-30|15/09/2023||0.179||82580000000|5.6199998855591|1|2023-08-31|15/06/2023||0.1492||69000000000|5.6199998855591|1
2023-07-03 00:49:33|06151|101143|601998|254.52B|254520000000|5.98|63183661|26.16|28|2023-08-25|15/06/2023||0.32|||5.9800000190735|1|2023-04-28|15/03/2023|0.35|0.28|51250000000||6.4200000762939|1
2023-07-03 00:49:38|06152|101119|601800|146.74B|146740000000|10.91|77518566|18.07|29|2023-11-02|15/09/2023||0.3567||185650000000|10.909999847412|1|2023-08-29|15/06/2023||0.3533||207930000000|10.909999847412|1
2023-07-03 00:49:42|06153|101137|601939|1.19T|1190000000000|6.26|122730771|2.96|29|2023-10-27|15/09/2023||0.29|||6.2600002288818|1|2023-08-26|15/06/2023||0.37|||6.2600002288818|1
2023-07-03 00:49:48|06154|101122|601818|168.87B|168870000000|3.07|174803411|1.99|28|2023-08-24|15/06/2023||0.18|||3.0699999332428|1|2023-04-28|15/03/2023|0.18|0.23|38160000000||3.1800000667572|1
2023-07-03 00:49:53|06155|101099|601628|991.81B|991810000000|34.96|15392156|12.77|29|2023-10-26|15/09/2023||0.26|||34.959999084473|1|2023-08-24|15/06/2023||0.46||444149000000|34.959999084473|1
2023-07-03 00:49:58|06156|100303|600036|827.06B|827060000000|32.76|51833114|-20.83|29|2023-11-02|15/09/2023||1.61||89220000000|32.759998321533|1|2023-08-26|15/06/2023||1.61||95200000000|32.759998321533|1
2023-07-03 00:50:04|06157|995189|001979|100.84B|100840000000|13.03|35048699|-3.05|29|2023-10-24|15/09/2023||0.1908||41550000000|13.029999732971|1|2023-08-29|15/06/2023||0.2366||44230000000|13.029999732971|1
2023-07-03 00:50:09|06158|100287|600016|155.31B|155310000000|3.75|142047581|1.08|29|2023-11-02|15/09/2023||0.215|||3.75|1|2023-08-31|15/06/2023||0.27|||3.75|1
2023-07-03 00:50:14|06159|101097|601601|229.84B|229840000000|25.98|36715021|10.74|29|2023-10-27|15/09/2023||1.06|||25.979999542236|1|2023-08-28|15/06/2023||1.2||219652000000|25.979999542236|1
2023-07-03 00:50:20|06160|20245|600028|710.23B|710230000000|6.36|183221976|55.88|29|2023-11-01|15/09/2023||0.1267||874420000000|6.3600001335144|1|2023-08-28|15/06/2023||0.15||832370000000|6.3600001335144|1
2023-07-03 00:50:25|06161|101083|601390|175.86B|175860000000|7.58|248195733|20.7|29|2023-11-02|15/09/2023||0.405|||7.5799999237061|1|2023-08-31|15/06/2023||0.3367||328670000000|7.5799999237061|1
2023-07-03 00:50:29|06162|101064|601186|124.37B|124370000000|9.85|150973838|24.06|29|2023-11-02|15/09/2023||0.54||299760000000|9.8500003814697|1|2023-08-31|15/06/2023||0.6||299760000000|9.8500003814697|1
2023-07-03 00:50:35|06163|8575|601088|581.98B|581980000000|30.75|27197949|-7.16|30|2023-10-31|15/09/2023||0.885||79810000000|30.75|1|2023-08-26|15/06/2023||0.875||76480000000|30.75|1
2023-07-03 00:50:43|06164|101103|601668|240.7B|240700000000|5.74|307881689|4.94|29|2023-10-30|15/09/2023||0.37||2358480000000|5.7399997711182|1|2023-08-31|15/06/2023||0.385||635680000000|5.7399997711182|1
2023-07-03 00:50:49|06165|100310|600050|152.66B|152660000000|4.8|316702433|38.33|29|2023-10-24|15/09/2023||0.075|||4.8000001907349|1|2023-08-10|15/06/2023||0.1|||4.8000001907349|1
2023-07-03 00:50:54|06166|944122|000002|156.79B|156790000000|14.02|79720333|-31.27|29|2023-10-26|15/09/2023||0.342||89270000000|14.020000457764|1|2023-08-23|15/06/2023||0.5504||117600000000|14.020000457764|1
2023-07-03 00:50:59|06167|100989|600900|539.77B|539770000000|22.06|48775134|-9.29|29|2023-11-02|15/09/2023||0.3288||22650000000|22.059999465942|1|2023-08-31|15/06/2023||0.3128||21550000000|22.059999465942|1
2023-07-03 00:51:04|06168|100299|600030|275.76B|275760000000|19.78|87952366|-7.31|29|2023-11-02|15/09/2023||0.4846||23580000000|19.780000686646|1|2023-08-30|15/06/2023||0.5152||23580000000|19.780000686646|1
2023-07-03 00:51:09|06169|101113|601766|175.48B|175480000000|6.5|105306250|25.73|28|2023-08-26|15/06/2023||0.1074||55130000000|6.5|1|2023-04-28|15/03/2023|0.02|0.052|32380000000|39160000000|6.8400001525879|1
2023-07-03 00:51:14|06170|101158|603288|260.51B|260510000000|46.85|5900980|-48.17|29|2023-10-26|15/09/2023||0.2611||6670000000|46.849998474121|1|2023-08-30|15/06/2023||0.2833||6640000000|46.849998474121|1
2023-07-03 00:51:18|06171|1076874|601138|500.46B|500460000000|25.2|192586858|157.67|27|2023-11-02|15/09/2023||0.3161||156220000000|25.200000762939|1|2023-08-09|15/06/2023||0.2136||121520000000|25.200000762939|1
2023-07-03 00:51:23|06172|944220|000651|205.6B|205600000000|36.51|50285286|9.15|29|2023-11-02|15/09/2023||1.29||56470000000|36.509998321533|1|2023-09-01|15/06/2023||1.49||65530000000|36.509998321533|1
2023-07-03 00:51:29|06173|1017555|300498|120.27B|120270000000|18.35|30954923|-15.59|29|2023-10-25|15/09/2023||0.611||25686000000|18.35000038147|1|2023-08-17|15/06/2023||-0.0431||25686000000|18.35000038147|1
2023-07-03 00:51:35|06174|955759|601211|116.07B|116070000000|13.99|28944975|-7.35|27|2023-11-02|15/09/2023||0.5283||13020000000|13.989999771118|1|2023-08-30|15/06/2023||0.4982||13020000000|13.989999771118|1
2023-07-03 00:51:40|06175|944315|002415|310.04B|310040000000|33.11|53460034|-7.51|29|2023-10-23|15/09/2023||0.4956||26280000000|33.110000610352|1|2023-07-24|15/06/2023||0.3767||21570000000|33.110000610352|1
2023-07-03 00:51:44|06176|101084|601398|1.72T|1720000000000|4.82|322025159|1.05|29|2023-10-27|15/09/2023||0.285|||4.8200001716614|1|2023-08-31|15/06/2023||0.27|||4.8200001716614|1
2023-07-03 00:51:49|06177|101060|601166|325.12B|325120000000|15.65|69473194|-21.36|29|2023-10-30|15/09/2023||1.31||62540000000|15.64999961853|1|2023-08-31|15/06/2023||1.05||63190000000|15.64999961853|1
2023-07-03 00:51:55|06178|100978|600887|179.66B|179660000000|28.32|36663232|-26.33|29|2023-11-02|15/09/2023||0.3386||33930000000|28.319999694824|1|2023-08-29|15/06/2023||0.3108||33620000000|28.319999694824|1
2023-07-03 00:51:59|06179|100493|600276|305.5B|305500000000|47.9|35446001|23.01|29|2023-10-27|15/09/2023||0.195||6270000000|47.900001525879|1|2023-08-19|15/06/2023||0.18||5960000000|47.900001525879|1
2023-07-03 00:52:04|06180|100673|600519|2.12T|2120000000000|1691|2324647|-16.66|29|2023-10-19|15/09/2023||13.94||36020000000|1691|1|2023-08-03|15/06/2023||11.8||30580000000|1691|1
2023-07-03 00:52:08|06181|944533|000333|405.08B|405080000000|58.92|26699419|0.22|29|2023-11-03|15/09/2023||1.3||96480000000|58.919998168945|1|2023-08-31|15/06/2023||1.36||103040000000|58.919998168945|1
2023-07-03 00:52:13|06182|101073|601336|96.44B|96440000000|36.77|16714292|14.76|29|2023-10-27|15/09/2023||1.37|||36.770000457764|1|2023-08-30|15/06/2023||2.68||102634000000|36.770000457764|1
2023-07-03 00:52:18|06183|101123|601857|1.37T|1370000000000|7.47|222043273|41.75|29|2023-11-01|15/09/2023||0.1967||787690000000|7.4699997901917|1|2023-08-28|15/06/2023||0.2067||782160000000|7.4699997901917|1
2023-07-03 00:52:23|06184|944579|000001|217.93B|217930000000|11.23|94244061|-24.73|29|2023-10-25|15/09/2023||0.7333||49100000000|11.229999542236|1|2023-08-24|15/06/2023||0.6281||49480000000|11.229999542236|1
2023-07-03 00:52:28|06185|101078|601318|847.50B|847500000000|46.4|69107224|0.19|29|2023-10-25|15/09/2023||1.3|||46.400001525879|1|2023-08-30|15/06/2023||3.18||414333000000|46.400001525879|1
2023-07-03 00:52:33|06186|100320|600048|155.97B|155970000000|13.03|62389761|-25.63|29|2023-10-30|15/09/2023||0.3095||64650000000|13.029999732971|1|2023-08-31|15/06/2023||0.5924||88550000000|13.029999732971|1
2023-07-03 00:52:38|06187|100276|600000|212.51B|212510000000|7.24|36449605|-9.39|31|2023-11-01|15/09/2023||0.41||193657000000|7.2399997711182|1|2023-08-31|15/06/2023||0.35|||7.2399997711182|1
2023-07-03 00:52:43|06188|944524|002352|218.89B|218890000000|45.09|15275248|-19.45|27|2023-10-30|15/09/2023||0.4698||76830000000|45.090000152588|1|2023-08-30|15/06/2023||0.3654||71940000000|45.090000152588|1
2023-07-03 00:52:47|06189|100350|600104|162.89B|162890000000|14.17|19060942|-18.84|29|2023-11-02|15/09/2023||0.4062||168046000000|14.170000076294|1|2023-08-31|15/06/2023||0.1693||180960000000|14.170000076294|1
2023-07-03 00:52:53|06190|100289|600018|122.24B|122240000000|5.25|22451895|-9.95|28|2023-08-30|15/06/2023||0.1509||8800000000|5.25|1|2023-04-29|15/03/2023|0.15|0.15|7650000000|9450000000|5.7300000190735|1
2023-07-03 00:52:57|06191|1112831|300760|362.58B|362580000000|299.8|2840274|-3.92|24|2023-11-02|15/09/2023||2.61||9660000000|299.79998779297|1|2023-09-01|15/06/2023||2.99||10160000000|299.79998779297|1
2023-07-03 00:53:02|06192|944897|000858|634.91B|634910000000|163.57|16502100|-19.42|29|2023-11-02|15/09/2023||1.44||16710000000|163.57000732422|1|2023-08-31|15/06/2023||1.3||15760000000|163.57000732422|1
2023-07-03 00:53:07|06193|944451|002304|196.67B|196670000000|131.35|4772610|-28.75|29|2023-10-27|15/09/2023||1.64||8840000000|131.35000610352|1|2023-09-04|15/06/2023||1.47||6870000000|131.35000610352|1
2023-07-03 00:53:12|06194|13679|AFLT|108.41B|108410000000|42.7|28359524|59.69|41|2023-08-28|15/06/2023|||||42.700000762939|1|2023-05-29|15/03/2023|||||40.150001525879|1
2023-07-03 00:53:18|06195|13678|AFKS|141.72B|141720000000|17.47|38305117|17.64|40|2023-08-29|15/06/2023|||||17.465999603271|1|2023-06-15|15/03/2023|||||16.479999542236|1
2023-07-03 00:53:24|06196|13720|TRNF_p|896.38B|896380000000|141950|9793|18.24|38|2023-06-08|15/12/2022|||||131350|1|2022-11-28|15/06/2022|||||89250|1
2023-07-03 00:53:29|06197|40423|ALRS|482.09B|482090000000|70.3|16192245|6.13|28|2023-08-23|15/06/2023||3.46||78160000000|70.300003051758|1|2023-05-18|15/03/2023||3.45||78100000000|67.699996948242|1
2023-07-03 00:53:35|06198|13725|VTBR|281.23B|281230000000|0.021685|216777001903|23.88|40|2023-07-28|15/06/2023|||||0.02168500050902|1|2023-04-28|15/03/2023|||||0.02246499992907|1
2023-07-03 00:53:40|06199|996169|DSKY|52.41B|52410000000|71.26|348870|4.03|28|2023-08-24|15/06/2023|||||71.26000213623|1|2023-05-03|15/03/2023|||||69.139999389648|1
2023-07-03 00:53:46|06200|13682|FEES|124.83B|124830000000|0.0992|2921798412|6.87|40|2023-08-25|15/06/2023|||||0.09916000068188|1|2023-04-27|15/03/2023|||||0.10682000219822|1
2023-07-03 00:53:51|06201|13684|GAZP|4.68T|4680000000000|166.86|34823416|-13.32|33|2023-05-17|15/03/2023|||||177.05000305176|1|2022-11-28|15/09/2022|||||169.0299987793|1
2023-07-03 00:53:55|06202|1167212|GLTRDR|51.35B|51350000000|486.65|255250|56.98|14|2023-08-29|15/06/2023|||||486.64999389648|1|2023-05-31|15/03/2023|||||445|1
2023-07-03 00:54:01|06203|13688|LSRG|89.53B|89530000000|869|284979|52.46|31|2023-08-28|15/06/2023|||||869|1|2023-05-10|15/03/2023|||||533|1
2023-07-03 00:54:06|06204|1166764|HHRUDR|67.9B|67900000000|2144|23696|127.84|19|2023-08-14|15/06/2023|||||2144|1|2023-06-06|15/03/2023|||||1950|1
2023-07-03 00:54:12|06205|13744|IRAO|249.96B|249960000000|4.037|99971455|17.44|45|2023-08-25|15/06/2023|||||4.0370001792908|1|2023-05-26|15/03/2023|||||4.2919998168945|1
2023-07-03 00:54:16|06206|13689|LKOH|3.31T|3310000000000|5079|1047094|28.78|36|2023-08-25|15/06/2023||564.34||2914220000000|5079|1|2023-05-30|15/03/2023||566.76||2887120000000|5538.5|1
2023-07-03 00:54:21|06207|13693|MGNT|435.44B|435440000000|5156|601745|24.09|40|2023-07-27|15/06/2023|||||5156|1|2023-04-21|15/03/2023|||||4806.5|1
2023-07-03 00:54:26|06208|1163363|VKCODR|52.13B|52130000000|613|1508905|102.31|28|2023-07-27|15/06/2023|||||613|1|2023-05-15|15/03/2023|||||486.20001220703|1
2023-07-03 00:54:31|06209|13690|MAGN|351.99B|351990000000|47.41|21268940|46.42|40|2023-08-03|15/06/2023||5.41||254630000000|47.409999847412|1|2023-04-18|15/03/2023||5.42||255690000000|40.759998321533|1
2023-07-03 00:54:36|06210|44464|MOEX|192.35B|192350000000|123.06|5406654|44.17|39|2023-08-25|15/06/2023|||||123.05999755859|1|2023-05-22|15/03/2023|||||113.81999969482|1
2023-07-03 00:54:40|06211|955694|CBOM|168.58B|168580000000|6.785|55794013|34.7|28|2023-08-21|15/06/2023|||||6.7849998474121|1|2023-05-26|15/03/2023|||||6.3600001335144|1
2023-07-03 00:54:45|06212|13691|MTSS|463.44B|463440000000|296.75|4927904|6.42|36|2023-08-22|15/06/2023|||||296.75|1|2023-05-24|15/03/2023|||||306.85000610352|1
2023-07-03 00:54:50|06213|13695|NLMK|280.8B|280800000000|172.74|5596545|29.78|41|2023-10-26|15/09/2023||7.97||332200000000|172.74000549316|1|2023-07-27|15/06/2023||7.84||334190000000|172.74000549316|1
2023-07-03 00:54:55|06214|13683|GMKN|2.56T|2560000000000|14726|96313|-13.88|32|2023-08-15|15/06/2023|||||14726|1|2023-04-27|15/03/2023|||||15330|1
2023-07-03 00:55:00|06215|13697|NVTK|399.41B|399410000000|1335|1074587|25.92|40|2023-10-25|15/09/2023||51.28||483040000000|1335|1|2023-07-26|15/06/2023||50.2||483990000000|1335|1
2023-07-03 00:55:05|06216|950026|RUAL|554.17B|554170000000|39.23|14298617|-25.76|28|2023-08-11|15/06/2023|||||39.229999542236|1|2023-05-16|15/03/2023|||||41.209999084473|1
2023-07-03 00:55:08|06217|1167498|OZONDR|216.92B|216920000000|1970|282662|130.41|12|2023-08-15|15/06/2023|||||1970|1|2023-05-24|15/03/2023|||||1742|1
2023-07-03 00:55:11|06218|1163242|||||||0||
2023-07-03 00:55:16|06219|21406|PHOR|1.03T|1030000000000|7310|71563|-6.28|40|2023-08-31|15/06/2023||273.68|||7310|1|2023-05-18|15/03/2023|651|327.08|116180000000||7367|1
2023-07-03 00:55:21|06220|13789|PIKK|499.87B|499870000000|758.3|352806|-2.78|29|2023-08-30|15/06/2023|||||758.29998779297|1|2023-05-31|15/03/2023|||||707.40002441406|1
2023-07-03 00:55:26|06221|44465|POLY|102.56B|102560000000|523.4|2595719|40.66|28|2023-08-23|15/06/2023|||||523.40002441406|1|2023-05-10|15/03/2023|||||635.09997558594|1
2023-07-03 00:55:30|06222|13705|PLZL|1.13T|1130000000000|10804|216271|27.65|28|2023-08-04|15/06/2023||399.4||127830000000|10804|1|2023-05-31|15/03/2023||382.51||119770000000|10512|1
2023-07-03 00:55:36|06223|960754|QIWIDR|31.84B|31840000000|658.5|159251|122.84|28|2023-08-17|15/06/2023|||||658.5|1|2023-05-26|15/03/2023|66.65||17870000000||669|1
2023-07-03 00:55:40|06224|13707|ROSN|3.34T|3340000000000|482.35|3228115|28.58|34|2023-08-10|15/06/2023||69.34||4023120000000|482.35000610352|1|2023-05-15|15/03/2023||64.05||3934890000000|398.95001220703|1
2023-07-03 00:55:46|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|-6.66|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2023-07-03 00:55:51|06226|21419|RTKM|222.76B|222760000000|71.83|2815742|9.71|40|2023-08-03|15/06/2023|||||71.830001831055|1|2023-05-17|15/03/2023|||||66.300003051758|1
2023-07-03 00:55:57|06227|13754|HYDR|354.07B|354070000000|0.8632|136964572|7.89|40|2023-08-29|15/06/2023|||||0.86320000886917|1|2023-06-08|15/03/2023|||||0.88980001211166|1
2023-07-03 00:56:01|06228|13711|SBER|2.99T|2990000000000|239.61|59472041|84.44|39|2023-08-03|15/06/2023|||||239.61000061035|1|2023-05-03|15/03/2023|16.78||733900000000||242.61999511719|1
2023-07-03 00:56:07|06229|13712|SBER_p|2.99T|2990000000000|236.96|5177906|87.32|40|2023-08-03|15/06/2023|||||236.96000671387|1|2023-05-03|15/03/2023|||||242.46000671387|1
2023-07-03 00:56:13|06230|13713|CHMF|688.1B|688100000000|1174|1007506|41.45|40|2023-07-20|15/06/2023||63.16||236870000000|1174|1|2023-04-20|15/03/2023||58.92||232600000000|1026.8000488281|1
2023-07-03 00:56:19|06231|13716|SNGS|928.7M|928700000|28.44|32991924|13.26|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2023-07-03 00:56:24|06232|13717|SNGS_p|928.7M|928700000|41.79|40669562|16.08|38|2023-07-28|15/06/2023|||||41.790000915527|1|2023-05-17|15/03/2023|||||36.444999694824|1
2023-07-03 00:56:30|06233|13738|TATN_p|915.43B|915430000000|501.5|508826|31.97|40|2023-08-29|15/06/2023|||||501.5|1|2023-06-09|15/03/2023|||||470.10000610352|1
2023-07-03 00:56:35|06234|13718|TATN|915.43B|915430000000|505.7|2592288|19.81|40|2023-08-29|15/06/2023|||||505.70001220703|1|2023-06-09|15/03/2023|||||470.89999389648|1
2023-07-03 00:56:40|06235|1153662|TCSGDR|268.22B|268220000000|3280|370945|76.25|28|2023-08-23|15/06/2023|||||3280|1|2023-05-24|15/03/2023|||||3139.5|1
2023-07-03 00:56:46|06236|21302|UPRO|113.30B|113300000000|1.793|179726588|22.14|40|2023-08-08|15/06/2023|||||1.7929999828339|1|2023-05-09|15/03/2023|||||1.7330000400543|1
2023-07-03 00:56:51|06237|1061926|FIVEDR|229.8B|229800000000|1511|159124|54.97|28|2023-08-15|15/06/2023|||||1511|1|2023-04-27|15/03/2023|143.35||696360000000|695360000000|1557.5|1
2023-07-03 00:56:59|06238|102063|YNDX|613.1B|613100000000|18.94|1060973|52.86|28|2023-07-27|15/06/2023|||||2439.6000976562|1|2023-04-27|15/03/2023|2.87||152170000000||2113|1
2023-07-03 00:57:04|06239|18595|ALPA4|6.68B|6680000000|9.3|8900744|-52.16|34|2023-08-03|15/06/2023||0.09||1190000000|9.3000001907349|1|2023-05-04|15/03/2023|-0.03|-0.03|900950000|894000000|7.3600001335144|1
2023-07-03 00:57:10|06240|18599|ABEV3|242.7B|242700000000|15.41|24132534|11.99|37|2023-10-31|15/09/2023||0.1985||21900000000|15.409999847412|1|2023-08-03|15/06/2023||0.1683||19610000000|15.409999847412|1
2023-07-03 00:57:15|06241|18626|AMER3|1.06B|1060000000|1.17|21979750|-90.81|40|2023-08-10|15/06/2023||0.01||7080000000|1.1699999570847|1|2023-05-11|15/03/2023||-0.21||6600000000|1.1399999856949|1
2023-07-03 00:57:21|06242|1025085|CRFB3|23.57B|23570000000|11.2|10104324|-31.54|26|2023-07-25|15/06/2023||0.0937||30170000000|11.199999809265|1|2023-05-02|15/03/2023|-0.05|0.0551|25790000000|25600000000|10.75|1
2023-07-03 00:57:26|06243|1008677|AZUL4|7.59B|7590000000|21.86|14658845|75.3|27|2023-08-10|15/06/2023||-0.7356||4340000000|21.860000610352|1|2023-05-15|15/03/2023|-0.7067|-0.6278|4480000000|4540000000|12.859999656677|1
2023-07-03 00:57:31|06244|18628|B3SA3|84.04B|84040000000|14.61|42945913|30.56|40|2023-08-10|15/06/2023||0.1921||2250000000|14.609999656677|1|2023-05-12|15/03/2023|0.1994|0.1955|2210000000|2220000000|12.779999732971|1
2023-07-03 00:57:36|06245|996550|BPAC11|149.77B|149770000000|31.45|12656508|39.1|27|2023-08-08|15/06/2023||0.6012||4940000000|31.450000762939|1|2023-05-08|15/03/2023|0.59|0.5807|4800000000|4740000000|23.870000839233|1
2023-07-03 00:57:41|06246|1075215|BIDI4|8.78B|8780000000|3.41|9275058|0|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
2023-07-03 00:57:45|06247|1141840|BIDI11|24.15B|24150000000|10.4|14243087|0|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
2023-07-03 00:57:50|06248|18614|BPAN4|11.65B|11650000000|9.15|2861542|53.52|27|2023-11-01|15/09/2023||0.2125||2190000000|9.1499996185303|1|2023-08-03|15/06/2023||0.1636||2020000000|9.1499996185303|1
2023-07-03 00:57:56|06249|50509|BBSE3|61.44B|61440000000|30.77|6366852|22.31|38|2023-08-07|15/06/2023||0.856||1930000000|30.770000457764|1|2023-05-15|15/03/2023|0.88|0.8801|2190000000|2260000000|34.159999847412|1
2023-07-03 00:58:03|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|7.41|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
2023-07-03 00:58:08|06251|18605|BBDC3|165.42B|165420000000|14.64|6507874|1.95|40|2023-08-03|15/06/2023||0.4212||29870000000|14.640000343323|1|2023-05-04|15/03/2023|0.4|0.3852|29070000000|28850000000|12.130000114441|1
2023-07-03 00:58:13|06252|18606|BBDC4|165.42B|165420000000|16.45|46115576|-4.78|36|2023-08-03|15/06/2023||0.4212||29870000000|16.450000762939|1|2023-05-04|15/03/2023|0.4|0.3852|29070000000|28850000000|13.75|1
2023-07-03 00:58:19|06253|18616|BRAP4|8.55B|8550000000|22.21|3400503|-10.41|37|2023-08-11|15/06/2023||5.91||957510000|22.209999084473|1|2023-05-12|15/03/2023|3.01|3.01|483770000|483770000|22.079999923706|1
2023-07-03 00:58:24|06254|18604|BBAS3|140.98B|140980000000|49.4|12927055|52.85|40|2023-08-09|15/06/2023||3.05||33030000000|49.400001525879|1|2023-05-12|15/03/2023|2.34|2.99|31420000000|32550000000|44.400001525879|1
2023-07-03 00:58:29|06255|1155784|PCAR3|5.05B|5050000000|18.71|2736810|11.97|29|2023-10-31|15/09/2023||-0.0909||11830000000|18.709999084473|1|2023-07-24|15/06/2023||-0.0512||11350000000|18.709999084473|1
2023-07-03 00:58:33|06256|18620|BRKM5|22.46B|22460000000|27.86|4765698|-25.37|29|2023-08-03|15/06/2023||-0.5587||18870000000|27.860000610352|1|2023-05-09|15/03/2023|0.2309|-0.3394|19450000000|19330000000|25.299999237061|1
2023-07-03 00:58:38|06257|18617|BRFS3|9.61B|9610000000|8.91|18281885|-37.61|40|2023-08-08|15/06/2023||-0.2984||13370000000|8.9099998474121|1|2023-05-15|15/03/2023|-0.8739|-0.7656|13180000000|13180000000|7.4099998474121|1
2023-07-03 00:58:43|06258|18633|CCRO3|28.38B|28380000000|14.05|9508350|13.86|40|2023-08-10|15/06/2023||0.1512||3890000000|14.050000190735|1|2023-05-04|15/03/2023|0.1569|0.2342|3230000000|3680000000|13.699999809265|1
2023-07-03 00:58:48|06259|18642|CMIG4|33.05B|33050000000|12.86|11050648|22.71|29|2023-08-03|15/06/2023||0.2528||8710000000|12.859999656677|1|2023-05-04|15/03/2023|0.6348|0.5752|8720000000|8790000000|12.220000267029|1
2023-07-03 00:58:54|06260|18639|CIEL3|12.39B|12390000000|4.59|36048900|19.98|41|2023-10-31|15/09/2023||0.1833||3160000000|4.5900001525879|1|2023-08-01|15/06/2023||0.1727||3070000000|4.5900001525879|1
2023-07-03 00:58:59|06261|40433|COGN3|6.09B|6090000000|3.26|31009361|58.25|40|2023-08-10|15/06/2023||-0.0122||1300000000|3.2599999904633|1|2023-05-11|15/03/2023|0.0283|0.0233|1330000000|1330000000|2.2999999523163|1
2023-07-03 00:59:05|06262|18647|CPLE6|22.68B|22680000000|8.29|14797285|18.77|40|2023-08-09|15/06/2023||0.19||3920000000|8.289999961853|1|2023-05-10|15/03/2023|0.19|0.19|5630000000|4050000000|7.8600001335144|1
2023-07-03 00:59:10|06263|18651|CSAN3|33.34B|33340000000|17.86|10658763|-0.11|36|2023-08-14|15/06/2023||-0.0411||44350000000|17.860000610352|1|2023-05-15|15/03/2023|-0.44|-0.3531|37160000000|37610000000|16.309999465942|1
2023-07-03 00:59:15|06264|18645|CPFE3|39.63B|39630000000|34.39|2330419|7.47|36|2023-08-15|15/06/2023||1.07||8860000000|34.389999389648|1|2023-05-11|15/03/2023|1.27|1.25|9700000000|9630000000|31.75|1
2023-07-03 00:59:20|06265|50513|CVCB3|973.11M|973110000|3.51|26484502|-49.79|37|2023-08-08|15/06/2023||||346000000|3.5099999904633|1|2023-05-09|15/03/2023|-0.46||296000000|350330000|3.079999923706|1
2023-07-03 00:59:25|06266|18657|CYRE3|7.55B|7550000000|20.13|5952905|67.19|40|2023-08-10|15/06/2023||0.5921||1430000000|20.129999160767|1|2023-05-11|15/03/2023|0.4336|0.4273|1280000000|1270000000|16.409999847412|1
2023-07-03 00:59:31|06267|18662|DXCO3|6.75B|6750000000|8.35|4894563|-10.74|40|2023-08-02|15/06/2023||0.025||2170000000|8.3500003814697|1|2023-05-03|15/03/2023|0.185|0.18|1710000000|1710000000|5.75|1
2023-07-03 00:59:37|06268|18663|ECOR3|4.52B|4520000000|6.5|6116177|12.65|40|2023-07-31|15/06/2023||0.1439||1440000000|6.5|1|2023-05-09|15/03/2023|0.1623|0.165|1130000000|1130000000|6.460000038147|1
2023-07-03 00:59:42|06269|18666|ELET3|92.73B|92730000000|39.75|11479568|-13.3|40|2023-08-08|15/06/2023||0.3749||8740000000|39.75|1|2023-05-04|15/03/2023|0.2123|0.1855|8580000000|8840000000|33.130001068115|1
2023-07-03 00:59:48|06270|18667|ELET6|92.73B|92730000000|44.52|2794648|-4.26|40|2023-08-08|15/06/2023||0.3749||8740000000|44.520000457764|1|2023-05-04|15/03/2023|0.2123|0.1855|8580000000|8840000000|35.990001678467|1
2023-07-03 00:59:54|06271|18669|EMBR3|13.62B|13620000000|18.54|9959019|56.59|41|2023-10-27|15/09/2023||0.2674||6530000000|18.540000915527|1|2023-07-28|15/06/2023||0.2379||6020000000|18.540000915527|1
2023-07-03 00:59:59|06272|18670|ENBR3|13.37B|13370000000|23.62|3071884|14.16|41|2023-10-31|15/09/2023||0.6168||4190000000|23.620000839233|1|2023-07-26|15/06/2023||0.6248||4210000000|23.620000839233|1
2023-07-03 01:00:15|06273|977700|ENGI11|22.68B|22680000000|50.2|3771329|28.59|28|2023-08-10|15/06/2023||0.9076||5990000000|50.200000762939|1|2023-05-11|15/03/2023|0.9076|0.9076|6100000000|5790000000|44.860000610352|1
2023-07-03 01:00:20|06274|18735|ENEV3|19.41B|19410000000|12.27|8892644|-18.96|36|2023-08-10|15/06/2023||0.0043||1580000000|12.270000457764|1|2023-05-15|15/03/2023|0.0903|0.1404|2460000000|2460000000|11.64999961853|1
2023-07-03 01:00:26|06275|18790|EGIE3|37.28B|37280000000|45.69|1731518|11.78|40|2023-08-08|15/06/2023||1.08||2730000000|45.689998626709|1|2023-05-04|15/03/2023|1.07|1.06|2850000000|2800000000|41.720001220703|1
2023-07-03 01:00:31|06276|18672|EQTL3|35.38B|35380000000|32.15|9860844|39.18|34|2023-08-09|15/06/2023||0.2891||7580000000|32.150001525879|1|2023-05-11|15/03/2023|0.36|0.2917|10180000000|7620000000|28.040000915527|1
2023-07-03 01:00:35|06277|18677|EZTC3|4.02B|4020000000|18.42|2796424|27.35|33|2023-08-10|15/06/2023||0.3497||318220000|18.420000076294|1|2023-05-11|15/03/2023|0.19|0.1905|250800000|253680000|16.030000686646|1
2023-07-03 01:00:41|06278|18682|FLRY3|8.78B|8780000000|16.05|3819584|9.26|40|2023-08-03|15/06/2023||0.2328||1210000000|16.049999237061|1|2023-05-04|15/03/2023|0.2417|0.2066|1220000000|1220000000|20.669999599457|0.66666666666667
2023-07-03 01:00:46|06279|18691|GOAU4|12.12B|12120000000|11.82|7837694|29.4|36|2023-08-09|15/06/2023||0.83||849060000|11.819999694824|1|2023-05-03|15/03/2023|1.06|0.9|18870000000|918740000|11.270000457764|1
2023-07-03 01:00:52|06280|18689|GGBR4|42.37B|42370000000|25.07|9833723|31.82|36|2023-08-09|15/06/2023||1.34||19180000000|25.069999694824|1|2023-05-03|15/03/2023|1.83|1.59|18870000000|19000000000|24.430000305176|1
2023-07-03 01:00:57|06281|1178707|GETT11|||4.81|268054|10.83}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2023-07-03 01:01:03|06282|18692|GOLL4|5.5B|5500000000|13.17|13682610|43.31|37|2023-10-26|15/09/2023||0.2144||4800000000|13.170000076294|1|2023-07-27|15/06/2023||-0.3492||4110000000|13.170000076294|1
2023-07-03 01:01:08|06283|1073236|HAPV3|31.12B|31120000000|4.38|102272431|-22.06|26|2023-08-09|15/06/2023||-0.0315||6990000000|4.3800001144409|1|2023-05-15|15/03/2023|-0.04|-0.0429|6730000000|6750000000|3.1199998855591|1
2023-07-03 01:01:13|06284|18698|||||||41|2023-10-26|15/09/2023||0.8181||2310000000|46.009998321533|1|2023-07-27|15/06/2023||0.712||2140000000|46.009998321533|1
2023-07-03 01:01:18|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
2023-07-03 01:01:22|06286|1030995|IRBR3|3.56B|3560000000|43.55|2895794|-32.79|26|2023-08-14|15/06/2023||0.21||1490000000|43.549999237061|1|2023-05-15|15/03/2023|0.0573|0.11|1350000000|1400000000|35.930000305176|1
2023-07-03 01:01:28|06287|18706|ITSA4|93.85B|93850000000|9.64|21089524|28.53|36|2023-08-14|15/06/2023||0.38||3650000000|9.6400003433228|1|2023-05-15|15/03/2023|0.2884|0.36|2950000000|3540000000|8.960000038147|1
2023-07-03 01:01:33|06288|18708|ITUB4|259.17B|259170000000|28.42|29714344|25.97|36|2023-08-07|15/06/2023||0.8691||38640000000|28.420000076294|1|2023-05-08|15/03/2023|0.75|0.8627|36050000000|37530000000|26.190000534058|1
2023-07-03 01:01:38|06289|18709|JBSS3|38.73B|38730000000|17.46|12726110|-44.96|40|2023-08-09|15/06/2023||0.1547||93530000000|17.459999084473|1|2023-05-11|15/03/2023|-0.6525|-0.5516|86680000000|86950000000|17.299999237061|1
2023-07-03 01:01:43|06290|18711|JHSF3|3.45B|3450000000|5.09|3287263|-9.59|33|2023-08-10|15/06/2023||0.32||638500000|5.0900001525879|1|2023-05-16|15/03/2023|0.13|0.27|354800000|354320000|4.0700001716614|1
2023-07-03 01:01:49|06291|102072|KLBN11|24.08B|24080000000|21.77|6505618|9.84|38|2023-10-25|15/09/2023||0.4236||4950000000|21.770000457764|1|2023-07-26|15/06/2023||0.5571||4780000000|21.770000457764|1
2023-07-03 01:01:54|06292|18770|RENT3|67.32B|67320000000|68.5|8302766|31.87|41|2023-10-26|15/09/2023||0.6697||7760000000|68.5|1|2023-08-03|15/06/2023||0.5603||7130000000|68.5|1
2023-07-03 01:01:59|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|0|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
2023-07-03 01:02:03|06294|1156708|LWSA3|5.07B|5070000000|8.58|7817000|50.26|20|2023-08-10|15/06/2023||0.0407||330110000|8.579999923706|1|2023-05-11|15/03/2023|0.02|0.015|302920000|303330000|6.3499999046326|1
2023-07-03 01:02:11|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
2023-07-03 01:02:17|06296|18724|LREN3|19.11B|19110000000|20|24555782|-13.42|40|2023-08-03|15/06/2023||0.2423||3430000000|20|1|2023-05-03|15/03/2023|0.0427|0.0354|2760000000|2600000000|14.920000076294|1
2023-07-03 01:02:21|06297|18729|MGLU3|22.5B|22500000000|3.37|110563226|53.18|38|2023-08-10|15/06/2023||-0.0285||9170000000|3.3699998855591|1|2023-05-31|15/03/2023|-0.0593|-0.06|9070000000|9220000000|3.7300000190735|1
2023-07-03 01:02:27|06298|18736|MRFG3|4.68B|4680000000|7.27|11184140|-39.24|40|2023-08-10|15/06/2023||-0.2428||35070000000|7.2699999809265|1|2023-05-15|15/03/2023|2.11|-0.986|18640000000|18640000000|6.5599999427795|1
2023-07-03 01:02:32|06299|1167031|CASH3|675.64M|675640000|7.81|2166932|-29|15|2023-08-08|15/06/2023||-0.0294||119290000|7.8099999427795|1|2023-05-09|15/03/2023|-0.1228|-0.0784|99000000|99000000|8.6000003814697|1
2023-07-03 01:02:37|06300|18608|BEEF3|6.22B|6220000000|10.63|12116084|-21.56|40|2023-08-09|15/06/2023||0.395||8450000000|10.630000114441|1|2023-05-09|15/03/2023|0.1878|0.19|6340000000|6300000000|9|1
2023-07-03 01:02:41|06301|1163446|SOMA3|9.42B|9420000000|12|12033198|31.29|18|2023-08-09|15/06/2023||0.1575||1370000000|12|1|2023-05-04|15/03/2023|0.06|0.06|1200000000|1180000000|8.0600004196167|1
2023-07-03 01:02:47|06302|18738|MRVE3|5.6B|5600000000|11.57|13643508|39.73|40|2023-08-09|15/06/2023||-0.003||1740000000|11.569999694824|1|2023-05-11|15/03/2023|0.03|0.03|1690000000|1680000000|8.8000001907349|1
2023-07-03 01:02:53|06303|18740|MULT3|16.19B|16190000000|27.67|4883210|24.42|41|2023-10-26|15/09/2023||0.3169||443720000|27.670000076294|1|2023-07-27|15/06/2023||0.3142||441810000|27.670000076294|1
2023-07-03 01:02:58|06304|18742|NTCO3|22.99B|22990000000|16.74|20094316|26.53|40|2023-08-14|15/06/2023||-0.269||8630000000|16.739999771118|1|2023-05-08|15/03/2023|-0.37|-0.56|8020000000|8070000000|11.180000305176|1
2023-07-03 01:03:03|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
2023-07-03 01:03:08|06306|18749|PETR3|411.76B|411760000000|33.1|15390226|28.62|41|2023-10-31|15/09/2023||1.89||135470000000|33.099998474121|1|2023-08-03|15/06/2023||1.81||126010000000|33.099998474121|1
2023-07-03 01:03:13|06307|18750|PETR4|411.76B|411760000000|29.53|65918974|27.11|36|2023-10-31|15/09/2023||1.89||135470000000|29.530000686646|1|2023-08-03|15/06/2023||1.81||126010000000|29.530000686646|1
2023-07-03 01:03:18|06308|18697|PRIO3|31.41B|31410000000|37.08|12969940|67.78|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
2023-07-03 01:03:22|06309|1165867|PETZ3|3.04B|3040000000|6.58|10956100|-32.99|16|2023-08-09|15/06/2023||0.0398||842260000|6.5799999237061|1|2023-05-04|15/03/2023|0.0074|0.02|767000000|805610000|5.7600002288818|1
2023-07-03 01:03:27|06310|18764|QUAL3|1.35B|1350000000|4.84|5359953|-57.24|37|2023-08-08|15/06/2023||0.1063||458260000|4.8400001525879|1|2023-05-10|15/03/2023|0.06|0.0611|457300000|456540000|4.3400001525879|1
2023-07-03 01:03:33|06311|40436|RADL3|50.75B|50750000000|29.6|6646837|58.21|41|2023-10-31|15/09/2023||0.1736||8690000000|29.60000038147|1|2023-08-08|15/06/2023||0.2009||8350000000|29.60000038147|1
2023-07-03 01:03:37|06312|1167542|RDOR3|74.22B|74220000000|32.92|5750297|15.6|16|2023-08-14|15/06/2023||0.2569||12990000000|32.919998168945|1|2023-05-15|15/03/2023|0.13|0.1589|11320000000|12290000000|25.459999084473|1
2023-07-03 01:03:43|06313|18593|RAIL3|41.13B|41130000000|22.2|12300282|38.84|38|2023-08-10|15/06/2023||0.2461||2990000000|22.200000762939|1|2023-05-04|15/03/2023|0.04|0.04|2380000000|2330000000|19.940000534058|1
2023-07-03 01:03:48|06314|18776|SBSP3|38.67B|38670000000|56.57|3169861|31.56|40|2023-08-10|15/06/2023||1.28||5100000000|56.569999694824|1|2023-05-11|15/03/2023|1.09|1.16|5700000000|5460000000|48.009998321533|1
2023-07-03 01:03:53|06315|18775|SANB11|114.02B|114020000000|30.63|1692385|7.19|41|2023-10-25|15/09/2023||0.8135||19050000000|30.629999160767|1|2023-07-26|15/06/2023||0.7382||18760000000|30.629999160767|1
2023-07-03 01:03:58|06316|1170443|ASAI3|18.57B|18570000000|13.75|26491737|-5.82|16|2023-10-25|15/09/2023||0.1935||17740000000|13.75|1|2023-07-24|15/06/2023||0.1254||16780000000|13.75|1
2023-07-03 01:04:03|06317|18653|CSNA3|16.09B|16090000000|12.13|8668682|-19.56|40|2023-08-02|15/06/2023||0.6113||11430000000|12.130000114441|1|2023-05-03|15/03/2023|-0.7|-0.5861|11320000000|11320000000|12.720000267029|1
2023-07-03 01:04:11|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|2.68|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
2023-07-03 01:04:15|06319|1055002|SUZB3|57.81B|57810000000|44.22|7541087|-12.35|29|2023-10-26|15/09/2023||0.6454||9360000000|44.220001220703|1|2023-08-02|15/06/2023||1.29||9820000000|44.220001220703|1
2023-07-03 01:04:20|06320|18804|TAEE11|12.97B|12970000000|37.64|2615718|-0.81|34|2023-08-03|15/06/2023||0.7464||609070000|37.639999389648|1|2023-05-03|15/03/2023|0.9192|0.7746|598000000|594480000|36.080001831055|1
2023-07-03 01:04:25|06321|18817|VIVT3|71.9B|71900000000|43.27|2417629|-8.6|40|2023-07-25|15/06/2023||0.5048||12300000000|43.270000457764|1|2023-05-09|15/03/2023|0.5|0.542|12720000000|12310000000|41.200000762939|1
2023-07-03 01:04:30|06322|18797|TIMS3|35.39B|35390000000|14.62|6816152|10.93|40|2023-07-31|15/06/2023||0.1472||5580000000|14.619999885559|1|2023-05-10|15/03/2023|0.17|0.1053|5640000000|5580000000|13.609999656677|1
2023-07-03 01:04:36|06323|18801|TOTS3|18.04B|18040000000|29.98|4826053|27.77|40|2023-08-08|15/06/2023||0.2641||1140000000|29.979999542236|1|2023-05-08|15/03/2023|0.247|0.21|1120000000|1130000000|26.739999771118|1
2023-07-03 01:04:41|06324|18807|UGPA3|20.57B|20570000000|18.89|8183398|55.6|36|2023-08-09|15/06/2023||0.1692||30510000000|18.889999389648|1|2023-05-03|15/03/2023|0.235|0.235|30550000000|30550000000|14.270000457764|1
2023-07-03 01:04:46|06325|18812|USIM5|8.86B|8860000000|7.07|11793766|-17.31|41|2023-10-27|15/09/2023||0.1707||6990000000|7.0700001716614|1|2023-07-28|15/06/2023||0.2267||6860000000|7.0700001716614|1
2023-07-03 01:04:51|06326|18814|VALE3|285.14B|285140000000|64.22|29250295|-10.06|41|2023-10-26|15/09/2023||3.06||54800000000|64.220001220703|1|2023-07-27|15/06/2023||2.74||50900000000|64.220001220703|1
2023-07-03 01:04:56|06327|986421|VIIA3|3.4B|3400000000|2.15|62548071|13.76|28|2023-08-10|15/06/2023||-0.2||7820000000|2.1500000953674|1|2023-05-04|15/03/2023|-0.1886|-0.19|7350000000|7310000000|1.7999999523163|1
2023-07-03 01:05:01|06328|18820|WEGE3|158.41B|158410000000|37.75|6892729|43.18|41|2023-10-25|15/09/2023||0.3||8910000000|37.75|1|2023-07-19|15/06/2023||0.315||8140000000|37.75|1
2023-07-03 01:05:07|06329|18673|YDUQ3|5.76B|5760000000|19.82|5571145|52.7|40|2023-08-10|15/06/2023||0.195||1200000000|19.819999694824|1|2023-05-09|15/03/2023|0.5676|0.5341|1310000000|1290000000|9.4799995422363|1
2023-07-03 01:05:11|06330|101278|ABMM|8.45T|8450000000000|3070|3509964|43.46|26|2023-09-28|15/06/2023|||||3070|1|2023-05-04|15/03/2023|||||3400|1
2023-07-03 01:05:17|06331|101279|ACES|11.56T|11560000000000|675|115766837|-12.9|35|2023-08-01|15/06/2023|||||675|1|2023-05-01|15/03/2023|9.26||1702000000000|1660670000000|450|1
2023-07-03 01:05:21|06332|1179331|KUAS|68.52B|68520000000|53|2540618|-26.39|6|2023-04-28|15/03/2023|0.89||29510000000||51|1|2023-03-29|15/12/2022|3.69||51190000000||51|1
2023-07-03 01:05:25|06333|101280|ACST|1.62T|1620000000000|128|2626329|-20|27|2023-07-26|15/06/2023|||||128|1|2023-04-18|15/03/2023|-2.36||360400000000||132|1
2023-07-03 01:05:30|06334|101282|ADHI|3.78T|3780000000000|450|22562126|-34.91|28|2023-07-31|15/06/2023|||||450|1|2023-05-03|15/03/2023|1.77||2668100000000|2668100000000|414|1
2023-07-03 01:05:34|06335|101283|ASSA|4.55T|4550000000000|1275|18379896|-19.81|27|2023-07-27|15/06/2023|||||1275|1|2023-05-24|15/03/2023|||||1175|1
2023-07-03 01:05:39|06336|101284|ADMF|11.38T|11380000000000|11375|153596|42.19|26|2023-07-27|15/06/2023|||||11375|1|2023-04-28|15/03/2023|417.04||2230300000000||10100|1
2023-07-03 01:05:43|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
2023-07-03 01:05:48|06338|1156772|AYLS|69.98B|69980000000|82|10753496|-49.69|12|2023-04-01|15/12/2022|-2.42||1230000000||71|1|2022-12-01|15/09/2022|0.03||3390000000||68|1
2023-07-03 01:05:52|06339|101286|APLN|3.2T|3200000000000|141|20154718|30.56|26|2023-08-02|15/06/2023|||||141|1|2023-05-04|15/12/2022|-15.89||1276600000000||129|1
2023-07-03 01:05:57|06340|943660|TARA|171.18B|171180000000|17|21605|-66|24|2023-03-31|15/12/2022|-0.14||681800000||50|1|2022-11-29|15/09/2022|-0.02||954500000||50|1
2023-07-03 01:06:02|06341|101373|CMPP|1.5T|1500000000000|140|982769|-30|24|2023-05-12|15/03/2023|1.93||1373500000000||122|1|2023-05-05|15/12/2022|-15.56||1272700000000||125|1
2023-07-03 01:06:07|06342|101287|ADES|5T|5000000000000|8475|127298|36.14|25|2023-05-02|15/03/2023|151.61||376700000000||8275|1|2023-03-31|15/12/2022|210.73||366800000000||7075|1
2023-07-03 01:06:12|06343|101288|AIMS|46.2B|46200000000|210|73842|-17.97|25|2023-05-08|15/03/2023|1.8||9760000000||244|1|2023-04-12|15/12/2022|-17.2||1760000000||268|1
2023-07-03 01:06:17|06344|101289|AKRA|28.03T|28030000000000|1420|44057967|47.92|28|2023-07-28|15/06/2023|||||1420|1|2023-04-26|15/03/2023|34.42||10959000000000|10959000000000|1615|1
2023-07-03 01:06:22|06345|101409|GAMA|180.2B|180200000000|18|5352|-64|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2023-07-03 01:06:28|06346|953124|ALKA|181.74B|181740000000|358|174624|20.13|24|2023-05-05|15/03/2023|8.86||705700000000||396|1|2023-04-13|15/12/2022|79.34||1434400000000||412|1
2023-07-03 01:06:33|06347|101290|ASRI|3.54T|3540000000000|180|31516355|10.43|38|2023-08-30|15/06/2023||4.62|||180|1|2023-04-28|15/03/2023|9.24|9.24|695000000000||181|1
2023-07-03 01:06:37|06348|1025106|FIRE|97.37B|97370000000|66|11645878|-68.57|25|2023-05-08|15/03/2023|-7.33||58430000000||77|1|2023-04-10|15/12/2022|-55.36||81430000000||85|1
2023-07-03 01:06:42|06349|101291|ALDO|777.48B|777480000000|600|190993|-26.83|24|2023-03-31|15/12/2022|3.91||301400000000||740|1|2022-10-28|15/09/2022|15.83||333300000000||800|1
2023-07-03 01:06:46|06350|101292|ALMI|862.42B|862420000000|226|65551|-22.07|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2023-07-03 01:06:51|06351|955951|ATIC|810.38B|810380000000|350|173662|-11.17|25|2023-04-12|15/12/2022|-11.47||2408100000000||376|1|2022-11-30|15/09/2022|-0.94||1668600000000||392|1
2023-07-03 01:06:56|06352|101293|OKAS|241.93B|241930000000|137|48240072|174|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2023-07-03 01:07:26|06353|1031278|||||||26|2023-05-02|15/03/2023|0.05||3210000000||50|1|2023-04-05|15/12/2022|0.11||5080000000||50|1
2023-07-03 01:07:31|06354|1156865|ASPI|160.9B|160900000000|236|2625744|214.67|15|2023-05-03|15/03/2023|0.32||4040000000||116|1|2023-04-12|15/12/2022|-3.58||1500000000||118|1
2023-07-03 01:07:36|06355|1091190|ANDI|467.5B|467500000000|50|13571|0|22|2023-05-02|15/03/2023|-4.72||57420000000||50|1|2023-04-03|15/12/2022|-2.55||71880000000||50|1
2023-07-03 01:07:41|06356|991135|AGII|5.77T|5770000000000|1880|521996|-6|28|2023-08-28|15/06/2023|||||1880|1|2023-05-02|15/03/2023|13.58||678600000000||1910|1
2023-07-03 01:07:46|06357|101294|ANTM|46.86T|46860000000000|1950|48165556|11.43|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
2023-07-03 01:07:50|06358|998092|AKKU|322.47B|322470000000|50|444118|0|24|2023-05-12|15/12/2022|-6.02||1730000000||50|1|2022-11-01|15/09/2022|0.56||1130000000||50|1
2023-07-03 01:07:56|06359|101295|APEX|438.65B|438650000000|155|309620|-55.2|28|2023-08-25|15/06/2023|||||155|1|2023-04-28|15/03/2023|||||140|1
2023-07-03 01:07:59|06360|1174687|ARCI|8.49T|8490000000000|342|4652404|7.55|0||
2023-07-03 01:08:04|06361|101209|AKPI|596.94B|596940000000|975|21193|-31.58|26|2023-05-02|15/03/2023|23.64||730700000000||1195|1|2023-03-30|15/12/2022|-7.2||661800000000||1280|1
2023-07-03 01:08:08|06362|953931|ARGO|151B|151000000000|450|2890|-63.71|13|2023-03-31|15/12/2022|-200.16||8770000000||515|1|2022-11-08|15/09/2022|-21.69||23740000000||1175|1
2023-07-03 01:08:13|06363|101296|APII|203.32B|203320000000|189|293509|-3.08|25|2023-04-18|15/03/2023|6.88||80080000000||191|1|2023-04-13|15/12/2022|-6.68||66410000000||192|1
2023-07-03 01:08:18|06364|1096062|DIGI|81.25B|81250000000|50|10086|-7.41|21|2023-03-31|15/12/2022|-1.44||13610000000||50|1|2022-10-31|15/09/2022|-2.93||9080000000||50|1
2023-07-03 01:08:23|06365|1141610|ARKA|100B|100000000000|50|457498|0|15|2023-05-08|15/03/2023|1.17||48250000000||50|1|2023-04-01|15/12/2022|-2.1||67480000000||50|1
2023-07-03 01:08:28|06366|1122744|JAYA|102.64B|102640000000|129|11833973|8.4|18|2023-04-12|15/12/2022|0.01||20290000000||108|1|2022-11-22|15/09/2022|1.6||20790000000||103|1
2023-07-03 01:08:32|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
2023-07-03 01:08:37|06368|101297|ARTA|737.01B|737010000000|1650|2488|-15.17|25|2023-04-27|15/03/2023|4.67||16680000000||2050|1|2023-03-29|15/12/2022|9.13||19960000000||2120|1
2023-07-03 01:08:42|06369|101298|ARNA|6.44T|6440000000000|885|3020855|-8.76|28|2023-07-17|15/06/2023|||||885|1|2023-04-26|15/03/2023|19.79||659800000000||945|1
2023-07-03 01:08:47|06370|101302|AMFG|2.32T|2320000000000|5350|109044|-8.15|26|2023-08-04|15/06/2023|||||5350|1|2023-05-29|15/03/2023|485.06||1571800000000||5075|1
2023-07-03 01:08:52|06371|1156445|AMOR|2.47T|2470000000000|1115|44000|-18.61|19|2023-09-01|15/06/2023|||||1115|1|2023-04-21|15/03/2023|9.21||79860000000||1285|1
2023-07-03 01:08:56|06372|101303|POLY|124.79B|124790000000|50|251273|-1.96|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2023-07-03 01:09:04|06373|101208|MYTX|534.56B|534560000000|69|6709036|25.45|25|2023-04-28|15/03/2023|-19.88||301200000000||69|1|2023-03-27|15/12/2022|-14.73||324100000000||76|1
2023-07-03 01:09:09|06374|1155848|AGAR|234B|234000000000|234|6900|-25.95|18|2023-05-03|15/03/2023|-1.1||176000000000||248|1|2023-04-04|15/12/2022|-8.68||92650000000||250|1
2023-07-03 01:09:15|06375|101304|APLI|547.79B|547790000000|402|110460|113.83|25|2023-03-31|15/12/2022|12.06||132200000000||288|1|2022-10-31|15/09/2022|11.82||143400000000||266|1
2023-07-03 01:09:20|06376|101305|AALI|14.39T|14390000000000|7475|997509|-22.54|37|2023-07-26|15/06/2023|||||7475|1|2023-04-18|15/03/2023|116.76||4761000000000|4761000000000|7850|1
2023-07-03 01:09:26|06377|101306|ASGR|1.25T|1250000000000|930|373327|1.09|26|2023-07-26|15/06/2023|||||930|1|2023-04-18|15/03/2023|||||925|1
2023-07-03 01:09:32|06378|101307|ASII|274.28T|2.7428E+14|6775|54764086|3.83|39|2023-10-30|15/09/2023||117.49|||6775|1|2023-07-27|15/06/2023||257.83|||6775|1
2023-07-03 01:09:37|06379|101308|AUTO|11.95T|11950000000000|2480|8472304|121.43|26|2023-07-27|15/06/2023|||||2480|1|2023-04-17|15/03/2023|89.82||4974300000000||1730|1
2023-07-03 01:09:41|06380|101347|BIPI|7.65T|7650000000000|132|131784007|14.78|8|2023-08-03|15/06/2023|||||132|1|2023-05-31|15/03/2023|||1873790000000||143|1
2023-07-03 01:09:46|06381|102973|ABDA|4T|4000000000000|6450|100|17.27|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2023-07-03 01:09:51|06382|102978|ASBI|198.58B|198580000000|570|34270|87.5|25|2023-05-07|15/03/2023|4.66||45050000000||535|1|2023-04-12|15/12/2022|-0.64||54990000000||525|1
2023-07-03 01:09:55|06383|101299|ASDM|185.28B|185280000000|965|8257|4.32|25|2023-04-26|15/03/2023|17.6||42460000000||950|1|2023-04-13|15/12/2022|54.08||47450000000||930|1
2023-07-03 01:10:01|06384|943651|ASJT|163.8B|163800000000|117|278909|-10.69|25|2023-04-27|15/03/2023|0.21||32590000000||121|1|2023-03-31|15/12/2022|0.27||23480000000||127|1
2023-07-03 01:10:06|06385|1141612|LIFE|12.92T|12920000000000|6150|2344|6.03|19|2023-05-02|15/03/2023|32.23||493100000000||5550|1|2023-03-31|15/12/2022|60.22||690200000000||5775|1
2023-07-03 01:10:10|06386|1056518|JMAS|63B|63000000000|63|7883407|-47.93|22|2023-05-08|15/03/2023|-0.28||27520000000||52|1|2023-04-01|15/12/2022|-2.58||21590000000||57|1
2023-07-03 01:10:16|06387|101309|ASMI|447.92B|447920000000|50|252202|-59.35|24|2023-05-02|15/03/2023|-2.12||94580000000||50|1|2023-04-04|15/12/2022|-2.96||98930000000||52|1
2023-07-03 01:10:20|06388|101301|ASRM|486.85B|486850000000|1600|2713|0.31|24|2023-04-17|15/12/2022|112.26||464400000000||1650|1|2022-11-29|15/09/2022|31.08||465300000000||1670|1
2023-07-03 01:10:25|06389|1079934|TUGU|4.37T|4370000000000|1230|6887382|82.9|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
2023-07-03 01:10:30|06390|962000|AMIN|125.28B|125280000000|116|1693996|-10.08|24|2023-04-28|15/01/2023|3.41||60430000000||116|1|2022-12-20|15/10/2022|2.02||63510000000||108|1
2023-07-03 01:10:34|06391|101310|ARII|518.08B|518080000000|151|731651|-32.59|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2023-07-03 01:10:39|06392|101210|ANJT|2.38T|2380000000000|710|2708376|-14.46|16|2023-07-28|15/06/2023|||||710|1|2023-05-01|15/03/2023|||||695|1
2023-07-03 01:10:45|06393|101312|BNBR|1.19T|1190000000000|54|74100969|8|26|2023-07-28|15/06/2023|||||54|1|2023-04-27|15/03/2023|3.2||835400000000||57|1
2023-07-03 01:10:50|06394|101313|UNSP|260.02B|260020000000|104|1562665|-12.61|27|2023-09-29|15/06/2023|||||104|1|2023-06-27|15/03/2023|||||106|1
2023-07-03 01:10:55|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
2023-07-03 01:11:00|06396|101315|ELTY|2.18T|2180000000000|50|27571|0|24|2023-03-01|15/12/2022|||||50|1|2022-11-30|15/09/2022|0.25||250900000000||50|1
2023-07-03 01:11:05|06397|1137584|BOLA|1.24T|1240000000000|206|801455|-26.43|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2023-07-03 01:11:09|06398|102131|BALI|3.03T|3030000000000|770|120167|-10.47|24|2023-03-02|15/12/2022|15.19||243000000000||800|1|2022-10-31|15/09/2022|12.64||245500000000||800|1
2023-07-03 01:11:15|06399|943645|AGRS|2.54T|2540000000000|92|5495620|-19.87|25|2023-05-02|15/03/2023|2.02||481900000000||86|1|2023-03-14|15/12/2022|1.06||-70580000000||84|1
2023-07-03 01:11:19|06400|1156365|AMAR|4.01T|4010000000000|290|11276869|0.7|18|2023-04-18|15/03/2023|1.26||302300000000||326|1|2023-04-11|15/12/2022|0.95||255100000000||314|1
2023-07-03 01:11:24|06401|101316|INPC|1.35T|1350000000000|67|1835864|-27.17|25|2023-05-02|15/03/2023|1.67||383200000000||63|1|2023-03-31|15/12/2022|-1.28||444700000000||67|1
2023-07-03 01:11:29|06402|962597|ARTO|44.06T|44060000000000|3180|26654591|-62.7|27|2023-10-20|15/09/2023||3.97||734000000000|3180|1|2023-07-31|15/06/2023||2.35||629000000000|3180|1
2023-07-03 01:11:33|06403|1165985|BBSI|11.51T|11510000000000|3480|17526|-13.14|12|2023-04-11|15/12/2022|4.03||47510000000||3300|1|2022-10-31|15/09/2022|5.67||41380000000||4388|1
2023-07-03 01:11:38|06404|1076597|BRIS|77.96T|77960000000000|1690|35657131|34.84|22|2023-08-28|15/06/2023|||||1690|1|2023-04-27|15/03/2023|31.61||5878500000000|5059000000000|1705|1
2023-07-03 01:11:43|06405|101318|BBKP|19.16T|19160000000000|102|130471093|-42.93|26|2023-08-02|15/06/2023|||||102|1|2023-04-28|15/03/2023|||||102.69799804688|1
2023-07-03 01:11:48|06406|101211|BNBA|2.56T|2560000000000|755|1162331|-49.67|25|2023-05-02|15/03/2023|2.36||139300000000||605|1|2023-03-10|15/12/2022|-1.83||137600000000||845|1
2023-07-03 01:11:53|06407|101319|BACA|2.61T|2610000000000|131|16210176|-2.96|25|2023-05-02|15/03/2023|0.32||396700000000||130|1|2023-04-03|15/12/2022|0.7||441300000000||134|1
2023-07-03 01:11:58|06408|101354|BBCA|1,127.97T|1.12797E+15|9150|77676223|26.21|39|2023-10-30|15/09/2023||103.17||25351310000000|9150|1|2023-07-26|15/06/2023||103.17||24682560000000|9150|1
2023-07-03 01:12:03|06409|943652|BNGA|39.52T|39520000000000|1585|10600020|58.5|28|2023-07-27|15/06/2023|||||1585|1|2023-04-27|15/03/2023|63.42||7045600000000||1240|1
2023-07-03 01:12:08|06410|101320|BDMN|28.64T|28640000000000|2930|2057984|24.68|37|2023-07-27|15/06/2023|||||2930|1|2023-04-28|15/03/2023|83.71||5845500000000||2810|1
2023-07-03 01:12:13|06411|943661|DNAR|2.13T|2130000000000|126|1431065|-30.39|24|2023-03-21|15/12/2022|0.2||224500000000||121|1|2022-10-31|15/09/2022|0.37||198800000000||165|1
2023-07-03 01:12:18|06412|978769|BGTG|1.07T|1070000000000|65|9395642|-41.44|25|2023-05-02|15/03/2023|0.37||160700000000||67|1|2023-04-05|15/12/2022|0.86||139900000000||69|1
2023-07-03 01:12:23|06413|958362|BBHI|37.81T|37810000000000|1740|3152620|-51.67|25|2023-04-27|15/03/2023|4.16||324900000000||1260|1|2023-03-09|15/12/2022|2.81||281400000000||1600|1
2023-07-03 01:12:28|06414|101323|BINA|23.57T|23570000000000|3970|310129|4.75|26|2023-05-02|15/03/2023|9.59||404400000000||3970|1|2023-03-31|15/12/2022|10.48||375300000000||3990|1
2023-07-03 01:12:32|06415|1177004|BCIC|1.92T|1920000000000|106|1986356|-29.8|11|2023-03-28|15/12/2022|0.09||541100000000||106|1|2022-10-28|15/09/2022|2.88||471500000000||131|1
2023-07-03 01:12:37|06416|101325|BMRI|485.33T|4.8533E+14|5.2|93938411|36.84|39|2023-10-30|15/09/2023||129.25||34847810000000|5200|1|2023-07-20|15/06/2023||127.26||33839000000000|5200|1
2023-07-03 01:12:42|06417|101213|BMAS|10.34T|10340000000000|1200|18687|34.73|25|2023-05-02|15/03/2023|2.47||259800000000||1225|1|2023-03-31|15/12/2022|4||257300000000||1415|1
2023-07-03 01:12:46|06418|101326|MAYA|5.56T|5560000000000|470|284038|-16.07|25|2023-04-28|15/03/2023|3||2229500000000||496|1|2023-04-11|15/12/2022|-7.08||2062600000000||488|1
2023-07-03 01:12:52|06419|101324|BNII|19.51T|19510000000000|256|1566378|-3.76|26|2023-07-27|15/06/2023|||||256|1|2023-04-28|15/03/2023|7.42||3410700000000||226|1
2023-07-03 01:12:57|06420|101327|MEGA|63.4T|63400000000000|5400|19536|5.37|25|2023-05-02|15/03/2023|83.93||3178600000000||4990|1|2023-02-02|15/12/2022|120.26||3657300000000||5575|1
2023-07-03 01:13:02|06421|101328|BBMD|7.97T|7970000000000|1980|35369|-0.5|24|2023-04-11|15/12/2022|32.91||349900000000||1945|1|2022-10-28|15/09/2022|36.33||350900000000||2010|1
2023-07-03 01:13:07|06422|101322|BABP|2.67T|2670000000000|79|35446362|-29.46|24|2023-03-31|15/12/2022|-0.22||374300000000||85|1|2022-11-09|15/09/2022|0.65||323400000000||103|1
2023-07-03 01:13:11|06423|1174794|MASB|4.21T|4210000000000|3390|19209|-3.14|12|2023-04-28|15/03/2023|47.82||347000000000||3330|1|2023-03-31|15/12/2022|44.91||336000000000||3420|1
2023-07-03 01:13:17|06424|101329|NOBU|2.49T|2490000000000|472|275576|-11.78|25|2023-04-27|15/03/2023|6.03||362800000000||486|1|2023-03-09|15/12/2022|6.17||350100000000||520|1
2023-07-03 01:13:22|06425|101317|BBNI|170.64T|1.7064E+14|9150|26403640|16.56|39|2023-10-23|15/09/2023||275.69||16330000000000|9150|1|2023-07-27|15/06/2023||285.4||15954850000000|9150|1
2023-07-03 01:13:26|06426|1169504|BANK|17.95T|17950000000000|1225|17386949|-38.29|13|2023-07-28|15/06/2023|||||1225|1|2023-05-08|15/03/2023|-3.15||72040000000||1380|1
2023-07-03 01:13:31|06427|101216|NISP|27.19T|27190000000000|1185|13527889|86.61|26|2023-07-28|15/06/2023|||||1185|1|2023-04-28|15/03/2023|44.88||4319400000000||795|1
2023-07-03 01:13:36|06428|101217|BSWD|2.43T|2430000000000|1750|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
2023-07-03 01:13:41|06429|101331|PNBN|26.13T|26130000000000|1085|2458285|-31.97|28|2023-07-28|15/06/2023|||||1085|1|2023-04-18|15/03/2023|24.47||4143400000000||1275|1
2023-07-03 01:13:46|06430|101332|PNBS|2.25T|2250000000000|58|11960656|-12.12|24|2023-03-10|15/12/2022|2.1||270500000000||64|1|2022-10-28|15/09/2022|1.47||258500000000||87|1
2023-07-03 01:13:52|06431|101330|BJBR|12.42T|12420000000000|1180|5228140|-12.92|35|2023-07-26|15/06/2023|||||1180|1|2023-04-25|15/03/2023|35.32||3811800000000||1265|1
2023-07-03 01:13:57|06432|101335|BEKS|2.59T|2590000000000|50|185091|0|25|2023-04-27|15/03/2023|-0.55||123500000000||50|1|2023-03-30|15/12/2022|-2.18||177300000000||50|1
2023-07-03 01:14:01|06433|101333|BJTM|9.68T|9680000000000|645|11845024|-12.24|28|2023-08-03|15/06/2023|||||645|1|2023-05-01|15/03/2023|20.33||1910100000000||675|1
2023-07-03 01:14:07|06434|101334|BNLI|35.28T|35280000000000|975|117111|-18.75|26|2023-08-18|15/06/2023|||||975|1|2023-04-28|15/03/2023|20.89||4442400000000||955|1
2023-07-03 01:14:11|06435|101218|BKSW|3.08T|3080000000000|88|3740858|-30.16|24|2023-04-13|15/12/2022|-3.06||262400000000||88|1|2022-10-31|15/09/2022|-24.39||241600000000||108|1
2023-07-03 01:14:16|06436|101356|AGRO|9.5T|9500000000000|384|24789536|-41.82|25|2023-04-19|15/03/2023|0.18||302000000000||404|1|2023-03-03|15/12/2022|-0.92||411400000000||408|1
2023-07-03 01:14:21|06437|101336|BBRI|818.65T|8.1865E+14|5425|132166727|31.04|37|2023-08-29|15/06/2023||88||46138010000000|5425|1|2023-04-27|15/03/2023|93.9|102.79|44099240000000|45034480000000|5025|1
2023-07-03 01:14:27|06438|101337|BSIM|17.55T|17550000000000|890|40509|56.14|25|2023-04-28|15/03/2023|3.64||968300000000||890|1|2023-04-01|15/12/2022|1.94||1049100000000||890|1
2023-07-03 01:14:33|06439|101339|BTPN|21.83T|21830000000000|2710|49324|9.72|37|2023-07-27|15/06/2023|||||2710|1|2023-05-01|15/03/2023|99.94||5097500000000||2550|1
2023-07-03 01:14:38|06440|101338|BBTN|18.52T|18520000000000|1320|27780045|-3.59|38|2023-08-07|15/06/2023|||||1320|1|2023-04-21|15/03/2023|57.07||3996000000000|3967500000000|1250|1
2023-07-03 01:14:42|06441|1084855|BTPS|15.95T|15950000000000|2070|19168509|-22.18|23|2023-07-27|15/06/2023|||||2070|1|2023-04-20|15/03/2023|55.14||1270000000000|857000000000|2260|1
2023-07-03 01:14:48|06442|101340|BVIC|1.51T|1510000000000|95|5603898|-24.6|25|2023-05-02|15/03/2023|2.91||506600000000||91|1|2023-04-26|15/12/2022|6.87||632200000000||87|1
2023-07-03 01:14:53|06443|101341|MCOR|2.77T|2770000000000|73|6144178|-18.89|25|2023-04-29|15/03/2023|1.57||397100000000||69|1|2023-02-20|15/12/2022|1.18||422200000000||80|1
2023-07-03 01:14:59|06444|101321|SDRA|5.06T|5060000000000|590|95878|4.42|25|2023-04-29|15/03/2023|23.25||964200000000||570|1|2023-03-02|15/12/2022|27.55||939300000000||580|1
2023-07-03 01:15:05|06445|945176|BBYB|5.87T|5870000000000|488|25208725|-48.25|26|2023-08-03|15/06/2023|||||488|1|2023-04-26|15/03/2023|-5.68||768300000000||590|1
2023-07-03 01:15:11|06446|101342|BSSR|8.77T|8770000000000|3350|977605|5.68|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2023-07-03 01:15:16|06447|101343|BRPT|69.7T|69700000000000|745|38500529|2.49|18|2023-08-03|15/06/2023|||||745|1|2023-06-19|15/03/2023|||||770|1
2023-07-03 01:15:21|06448|102974|BPFI|855.68B|855680000000|320|56129|-52.94|25|2023-05-09|15/03/2023|9.03||84990000000||328|1|2023-03-24|15/12/2022|-0.21||56960000000||344|1
2023-07-03 01:15:26|06449|943658|BPII|5.24T|5240000000000|10600|1211|34.18|25|2023-05-02|15/03/2023|44.64||245700000000||10850|1|2023-04-14|15/12/2022|-994.58||34770000000||10700|1
2023-07-03 01:15:31|06450|1088203|BPTR|392.27B|392270000000|111|19844685|-4.35|20|2023-03-31|15/12/2022|-0.94||94690000000||138|1|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1
2023-07-03 01:15:35|06451|1158984|BESS|518.39B|518390000000|151|244402|-63.17|15|2023-05-03|15/03/2023|5.19||82290000000||158|1|2023-04-12|15/12/2022|5.07||99180000000||161|1
2023-07-03 01:15:41|06452|101344|BYAN|516.67T|5.1667E+14|15500|381705|96.7|26|2023-08-03|15/06/2023|||||15500|1|2023-04-26|15/03/2023|||||20800|1
2023-07-03 01:15:46|06453|101219|BAYU|360.29B|360290000000|1020|191809|-14.29|25|2023-05-02|15/03/2023|45.83||590700000000||915|1|2023-04-03|15/12/2022|61.36||620000000000||945|1
2023-07-03 01:15:51|06454|101345|BAPA|48.31B|48310000000|73|9821193|-23.16|24|2023-05-02|15/03/2023|-1.34||906000000||73|1|2023-04-18|15/12/2022|-0.83||1060000000||75|1
2023-07-03 01:15:57|06455|101346|BEST|1.61T|1610000000000|167|55351934|41.53|38|2023-07-28|15/06/2023|||||167|1|2023-04-18|15/03/2023|11.33||197000000000|197000000000|134|1
2023-07-03 01:16:02|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|26|2023-08-22|15/06/2023|||||306|1|2023-05-28|15/03/2023|||||306|1
2023-07-03 01:16:07|06457|1171376|BEBS|2.25T|2250000000000|50|540403|-92.75|12|2023-05-02|15/03/2023|1||188600000000||595|1|2023-04-03|15/12/2022|-0.61||15310000000||595|1
2023-07-03 01:16:12|06458|1141290|BLUE|138.78B|138780000000|332|225238|16.9|18|2023-04-06|15/12/2022|-0.76||32620000000||286|1|2022-12-02|15/09/2022|15.85||41670000000||294|1
2023-07-03 01:16:16|06459|1164039|BLTA|1.3T|1300000000000|50|31710|0|15|2023-08-03|15/06/2023|||||50|1|2023-06-28|15/03/2023|||||50|1
2023-07-03 01:16:22|06460|101349|BRNA|876.3B|876300000000|895|40483|-14.35|24|2023-04-06|15/12/2022|-60.23||250800000000||1050|1|2022-11-01|15/09/2022|-29.47||257100000000||1260|1
2023-07-03 01:16:27|06461|101350|BTON|311.04B|311040000000|432|12846|38.46|25|2023-05-04|15/03/2023|-8.59||36420000000||406|1|2023-04-03|15/12/2022|19.76||40540000000||404|1
2023-07-03 01:16:32|06462|101351|BFIN|21.51T|21510000000000|1430|15274593|35.55|28|2023-07-27|15/06/2023|||||1430|1|2023-04-26|15/03/2023|33.83||1431000000000|1410000000000|1320|1
2023-07-03 01:16:37|06463|1152820|BAPI|279.59B|279590000000|50|6942|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2023-07-03 01:16:42|06464|1159527|BHAT|2.75T|2750000000000|550|79259799|-43.01|15|2023-04-28|15/03/2023|0.31||26490000000||765|1|2023-03-31|15/12/2022|0.35||37080000000||780|1
2023-07-03 01:16:47|06465|101352|BIPP|251.43B|251430000000|50|113487|-3.85|25|2023-05-04|15/03/2023|-0.62||69470000000||50|1|2023-04-11|15/12/2022|0.73||53550000000||50|1
2023-07-03 01:16:52|06466|1141285|PAMG|315.63B|315630000000|101|68589912|18.82|19|2023-04-26|15/03/2023|0.09||13610000000||55|1|2023-03-28|15/12/2022|-0.41||13960000000||56|1
2023-07-03 01:16:56|06467|955952|BIKA|43.24B|43240000000|73|12548|-47.48|25|2023-05-05|15/03/2023|30.21||17790000000||83|1|2023-04-18|15/12/2022|-175.77||427400000000||89|1
2023-07-03 01:17:01|06468|945724|BMSR|375.58B|375580000000|324|376853|-63.6|25|2023-04-28|15/03/2023|19.04||1221600000000||428|1|2023-04-13|15/12/2022|23||1127200000000||460|1
2023-07-03 01:17:07|06469|994431|BOGA|4.36T|4360000000000|1145|122688610|-10.55|25|2023-04-28|15/03/2023|1.98||222900000000||1230|1|2023-03-31|15/12/2022|-0.4||241100000000||1235|1
2023-07-03 01:17:13|06470|101353|BISI|4.95T|4950000000000|1650|630235|6.8|27|2023-08-02|15/06/2023|||||1650|1|2023-04-28|15/03/2023|16.71||396600000000||1680|1
2023-07-03 01:17:17|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
2023-07-03 01:17:21|06472|943663|BIRD|5.38T|5380000000000|2150|4888853|37.38|28|2023-08-01|15/06/2023|||||2150|1|2023-04-27|15/03/2023|49||1046000000000||1715|1
2023-07-03 01:17:27|06473|1062863|BOSS|75.6B|75600000000|54|6650109|1.89|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2023-07-03 01:17:31|06474|1163263|SOFA|34.73B|34730000000|21|437451|-30|6|2023-03-31|15/12/2022|0.51||47030000000||23|1|2022-08-01|15/06/2022|-1.37||18540000000||39|1
2023-07-03 01:17:36|06475|101221|BBLD|1.09T|1090000000000|665|30307|59.86|26|2023-05-02|15/03/2023|14.8||162700000000||530|1|2023-03-30|15/12/2022|21.97||156100000000||505|1
2023-07-03 01:17:41|06476|101357|BULL|1.39T|1390000000000|99|65300633|-35.71|19|2023-08-08|15/06/2023|||||99|1|2023-06-29|15/03/2023|||||99|1
2023-07-03 01:17:46|06477|101358|BUDI|1.05T|1050000000000|234|1690267|6.36|26|2023-07-28|15/06/2023|||||234|1|2023-04-28|15/03/2023|7.61||987100000000||206|1
2023-07-03 01:17:52|06478|955767|BUKK|2.63T|2630000000000|995|40709|-1|24|2023-03-24|15/12/2022|44.6||1742800000000||960|1|2022-10-28|15/09/2022|58.88||637100000000||1095|1
2023-07-03 01:17:58|06479|1175886|BUKA|21.85T|21850000000000|212|159305453|-20.3|12|2023-08-29|15/06/2023||-1.08|||212|1|2023-04-28|15/03/2023|-9.76|-1.55|1006000000000|1006010000000|234|1
2023-07-03 01:18:03|06480|101599|PTBA|30.79T|30790000000000|2680|41221980|-27.96|39|2023-10-25|15/09/2023||114.63||10338930000000|2680|1|2023-08-02|15/06/2023||124.01||9499960000000|2680|1
2023-07-03 01:18:08|06481|101359|BKDP|398.24B|398240000000|53|2692098|-11.67|24|2023-04-13|15/12/2022|-0.78||-682900000||64|1|2022-11-30|15/09/2022|-0.68||7630000000||82|1
2023-07-03 01:18:12|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
2023-07-03 01:18:16|06483|1159526|BBSS|278.4B|278400000000|58|1927082|16|17|2023-04-18|15/03/2023|-0.13||73060000||66|1|2023-04-11|15/12/2022|-0.12||30000000||69|1
2023-07-03 01:18:22|06484|101361|BCIP|91.51B|91510000000|64|2909842|10.34|24|2023-05-08|15/03/2023|3.38||22870000000||60|1|2023-04-24|15/12/2022|-3.3||6550000000||58|1
2023-07-03 01:18:27|06485|101363|BUMI|42.7T|42700000000000|115|497521408|76.92|28|2023-08-02|15/06/2023|||||115|1|2023-05-02|15/03/2023|||||121|1
2023-07-03 01:18:32|06486|101362|BRMS|19.28T|19280000000000|136|177617991|-42.37|26|2023-08-10|15/06/2023|||||136|1|2023-04-14|15/03/2023|||||162|1
2023-07-03 01:18:40|06487|101364|BSDE|22.9T|22900000000000|1095|18041140|21.67|39|2023-11-01|15/09/2023||23.42||2690770000000|1095|1|2023-08-03|15/06/2023||20.21||2152620000000|1095|1
2023-07-03 01:18:45|06488|101365|BTEK|2.31T|2310000000000|50|96176|0|25|2023-05-02|15/03/2023|-0.14||31100000000||50|1|2023-04-06|15/12/2022|-0.62||33480000000||50|1
2023-07-03 01:18:49|06489|1174873|BMHS|3.05T|3050000000000|354|903827|-42.9|12|2023-08-28|15/06/2023|||||354|1|2023-05-23|15/03/2023|1.16||385000000000|385000000000|380|1
2023-07-03 01:18:55|06490|1025102|HOKI|793.58B|793580000000|82|9851433|-38.35|26|2023-08-03|15/06/2023|||||82|1|2023-04-26|15/03/2023|||||89|1
2023-07-03 01:18:59|06491|1159432|CBMF|93.75B|93750000000|50|12033|0|18|2023-05-02|15/03/2023|-2.17||1820000000||50|1|2023-04-11|15/12/2022|-1.16||5560000000||50|1
2023-07-03 01:19:04|06492|1097641|CAKK|231.03B|231030000000|192|3972478|84.62|19|2023-03-29|15/12/2022|3.75||52310000000||184|1|2022-10-28|15/09/2022|1.87||62180000000||248|1
2023-07-03 01:19:09|06493|1056519|CAMP|2.25T|2250000000000|382|929978|38.41|24|2023-05-02|15/03/2023|5.81||270100000000||340|1|2023-03-31|15/12/2022|2.81||270600000000||324|1
2023-07-03 01:19:15|06494|986048|CASA|36.77T|36770000000000|675|8580751|-2.17|25|2023-05-05|15/03/2023|0.08||1709700000000||685|1|2023-04-06|15/12/2022|-0.22||2443200000000||705|1
2023-07-03 01:19:20|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
2023-07-03 01:19:24|06496|101368|CANI|87.51B|87510000000|105|42467|0|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2023-07-03 01:19:29|06497|1128658|CPRI|121.67B|121670000000|50|288814|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2023-07-03 01:19:35|06498|101369|CASS|972.52B|972520000000|466|507965|28.02|26|2023-08-02|15/06/2023|||||466|1|2023-05-30|15/03/2023|18.72||477600000000||452|1
2023-07-03 01:19:40|06499|1161015|CASH|114.49B|114490000000|80|1384580|-51.81|10|2023-05-05|15/03/2023|-3.61||29650000000||90|1|2023-05-05|15/03/2022|-3.5||18890000000||90|1
2023-07-03 01:19:45|06500|101370|CSAP|3.08T|3080000000000|690|193791|14.05|26|2023-08-03|15/06/2023|||||690|1|2023-05-30|15/03/2023|14.5||4067500000000||685|1
2023-07-03 01:19:49|06501|1177103|CMNT|14.81T|14810000000000|865|33902380|-14.36|10|2023-04-03|15/12/2022|-10.79||2775400000000||915|1|2022-11-09|15/09/2022|-2.6||2447600000000||905|1
2023-07-03 01:19:54|06502|998093|DKFT|514.51B|514510000000|94|6351965|-18.97|25|2023-05-02|15/03/2023|-5.31||||108|1|2023-04-01|15/12/2022|0.35||242100000000||110|1
2023-07-03 01:19:59|06503|101371|CPRO|3.1T|3100000000000|52|42056811|-11.86|25|2023-05-30|15/03/2023|1.93||2138200000000||50|1|2023-04-03|15/12/2022|1.48||2066500000000||50|1
2023-07-03 01:20:04|06504|101372|CENT|2T|2000000000000|64|1600005|-64.84|25|2023-05-07|15/03/2023|1.3||601300000000||79|1|2023-04-18|15/12/2022|-36.26||583700000000||83|1
2023-07-03 01:20:09|06505|101374|IGAR|406.38B|406380000000|418|139260|-24|25|2023-05-03|15/03/2023|16.56||261500000000||420|1|2023-03-22|15/12/2022|9.02||242500000000||418|1
2023-07-03 01:20:13|06506|101375|TPIA|181.67T|1.8167E+14|2100|9081418|-4|16|2023-07-28|15/06/2023|||||2100|1|2023-06-19|15/03/2023|||502300000||2070|1
2023-07-03 01:20:18|06507|1084856|NICK|127.63B|127630000000|196|59184|-57.39|20|2023-04-28|15/03/2023|-133.88||-85410000000||169|1|2023-03-10|15/12/2022|-71.17||-46540000000||176|1
2023-07-03 01:20:23|06508|101376|CPIN|86.5T|86500000000000|5275|10121793|-10.97|38|2023-08-02|15/06/2023|||||5275|1|2023-05-02|15/03/2023|14.7||14564000000000|14573030000000|4590|1
2023-07-03 01:20:30|06509|102979|CINT|204B|204000000000|204|42653|-10.53|25|2023-05-08|15/03/2023|1.2||92320000000||208|1|2023-03-24|15/12/2022|-10.24||176100000000||210|1
2023-07-03 01:20:36|06510|985288|POWR|11.21T|11210000000000|710|4146298|5.19|17|2023-08-03|15/06/2023|||||710|1|2023-05-31|15/03/2023|||137400000|137400000|670|1
2023-07-03 01:20:40|06511|1159433|CSMI|2.57T|2570000000000|3150|300|-5.97|18|2023-05-02|15/03/2023|-1.18||1790000000||3150|1|2023-03-31|15/12/2022|-2.84||7640000000||3150|1
2023-07-03 01:20:46|06512|101378|CTRA|19.65T|19650000000000|1060|34518384|27.71|38|2023-08-14|15/06/2023||21.88||1955440000000|1060|1|2023-05-10|15/03/2023|26.89|24.57|2131000000000|2379580000000|1125|1
2023-07-03 01:20:50|06513|1156364|CSRA|955.3B|955300000000|466|404205|-29.39|18|2023-05-02|15/03/2023|11.5||184200000000||525|1|2023-03-30|15/12/2022|2.29||205400000000||620|1
2023-07-03 01:20:55|06514|1059849|CITA|10.49T|10490000000000|2650|6184|-11.67|23|2023-03-31|15/12/2022|188.07||5694000000000||3630|1|2022-08-31|15/06/2022|76.7||1444200000000||3000|1
2023-07-03 01:21:00|06515|101381|CTTH|61.54B|61540000000|50|9047|0|24|2023-05-03|15/12/2022|-18.35||28960000000||50|1|2022-10-31|15/09/2022|-2.36||31270000000||50|1
2023-07-03 01:21:05|06516|101382|CMNP|9.35T|9350000000000|1720|30605|-9.71|26|2023-08-30|15/06/2023|||||1720|1|2023-05-31|15/03/2023|||||1685|1
2023-07-03 01:21:10|06517|1118028|CLAY|724.74B|724740000000|282|3968|-60.28|19|2023-05-03|15/03/2023|-1.54||42500000000||348|1|2023-04-04|15/12/2022|-3.43||51030000000||482|1
2023-07-03 01:21:14|06518|945180|CTBN|1.78T|1780000000000|2220|4087|-11.2|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2023-07-03 01:21:19|06519|101526|NIRO|3.11T|3110000000000|140|11253928|-4.76|26|2023-08-29|15/06/2023|||||140|1|2023-06-28|15/03/2023|0.36||255300000000||140|1
2023-07-03 01:21:23|06520|101383|CFIN|2.21T|2210000000000|555|22125080|104.04|27|2023-07-26|15/06/2023|||||555|1|2023-04-17|15/03/2023|||||360|1
2023-07-03 01:21:29|06521|101384|CLPI|314B|314000000000|1025|206862|-7.24|25|2023-04-29|15/03/2023|40.49||195400000000||930|1|2023-04-12|15/12/2022|10.5||198100000000||935|1
2023-07-03 01:21:34|06522|1137585|CCSI|774B|774000000000|645|88791|-7.86|15|2023-03-02|15/12/2022|8.24||146600000000||665|1|2022-10-28|15/09/2022|11.02||160900000000||685|1
2023-07-03 01:21:38|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
2023-07-03 01:21:42|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
2023-07-03 01:21:46|06525|1179332|UFOE|452.93B|452930000000|198|20463940|-85.17|13|2023-05-02|15/03/2023|1.07||212400000000||208|1|2023-03-31|15/12/2022|1.09||228400000000||208|1
2023-07-03 01:21:51|06526|1155552|TEBE|995.88B|995880000000|775|540184|12.32|18|2023-05-02|15/03/2023|51.94||168700000000||970|1|2023-03-28|15/12/2022|78.49||255800000000||800|1
2023-07-03 01:21:56|06527|945182|DEFI|983.58B|983580000000|1455|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
2023-07-03 01:22:00|06528|101386|DEWA|1.14T|1140000000000|52|118299920|-1.89|26|2023-07-31|15/06/2023|||||52|1|2023-04-26|15/03/2023|||||50|1
2023-07-03 01:22:05|06529|1141286|KAYU|101.75B|101750000000|153|86458576|206|17|2023-05-02|15/03/2023|0.01||1970000000||68|1|2023-04-12|15/12/2022|0.58||3000000000||51|1
2023-07-03 01:22:10|06530|101387|DVLA|2.21T|2210000000000|1970|36893|-24.81|26|2023-08-24|15/06/2023|||||1970|1|2023-05-01|15/03/2023|54.39||513200000000||1940|1
2023-07-03 01:22:13|06531|1175870|DCII|88.85T|88850000000000|37275|1749|-3.31|11|2023-04-27|15/03/2023|50.94||315200000000||38000|1|2023-03-14|15/12/2022|47.76||296900000000||37875|1
2023-07-03 01:22:19|06532|101224|DLTA|3.04T|3040000000000|3800|139367|-1.04|25|2023-05-03|15/03/2023|73.51||196500000000||3900|1|2023-05-02|15/12/2022|60.51||191200000000||4000|1
2023-07-03 01:22:24|06533|101388|DOID|2.82T|2820000000000|364|20944255|8.33|17|2023-08-07|15/06/2023|||||364|1|2023-05-31|15/03/2023|||||314|1
2023-07-03 01:22:28|06534|101225|PDES|153.01B|153010000000|214|392342|5.94|25|2023-04-27|15/03/2023|3.28||105700000000||300|1|2023-03-03|15/12/2022|4.43||72550000000||300|1
2023-07-03 01:22:33|06535|1097838|DEAL|57.31B|57310000000|50|19144|0|17|2023-05-02|15/03/2023|1||16040000000||50|1|2023-04-15|15/12/2022|-7.39||24640000000||50|1
2023-07-03 01:22:38|06536|101389|DSFI|137.43B|137430000000|74|2837398|-20.43|25|2023-04-19|15/03/2023|2.7||148700000000||78|1|2023-03-30|15/12/2022|1.23||110300000000||79|1
2023-07-03 01:22:43|06537|101390|DSNG|5.67T|5670000000000|535|34344936|9.18|26|2023-08-03|15/06/2023|||||535|1|2023-04-18|15/03/2023|20.29||2066000000000|2066000000000|700|1
2023-07-03 01:22:48|06538|1170439|DGNS|246.25B|246250000000|197|433031|-32.99|12|2023-04-06|15/12/2022|0.4||49060000000||222|1|2022-11-21|15/09/2022|1.39||46970000000||264|1
2023-07-03 01:22:54|06539|1156799|DADA|358.85B|358850000000|50|6118|0|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2023-07-03 01:22:58|06540|1156578|DMND|7.72T|7720000000000|815|13740|0|17|2023-05-02|15/03/2023|9.18||2264700000000||805|1|2023-04-03|15/12/2022|11.09||2300300000000||815|1
2023-07-03 01:23:02|06541|102977|DSSA|29.9T|29900000000000|38800|424|10.7|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2023-07-03 01:23:06|06542|1153258|DMMX|3.56T|3560000000000|490|10758547|-70.03|15|2023-05-02|15/03/2023|1.38||532600000000||765|1|2023-03-31|15/12/2022|-0.93||610700000000||790|1
2023-07-03 01:23:11|06543|1167988|PTDU|75B|75000000000|50|46675|-48.98|15|2023-05-08|15/03/2023|0.56||27180000000||50|1|2023-04-12|15/12/2022|-50.89||40450000000||50|1
2023-07-03 01:23:15|06544|1141614|KOTA|527.31B|527310000000|50|23789|0|18|2023-04-20|15/12/2022|0.05||7000000000||50|1|2022-11-30|15/09/2022|-0.48||5050000000||50|1
2023-07-03 01:23:20|06545|962002|DPUM|208.23B|208230000000|50|3300|0|26|2023-09-28|15/06/2023|||||50|1|2023-08-28|15/03/2023|||||50|1
2023-07-03 01:23:25|06546|101392|DART|395.82B|395820000000|126|390025|-41.12|25|2023-05-05|15/03/2023|-32.19||86640000000||127|1|2023-05-02|15/12/2022|-30.04||98500000000||122|1
2023-07-03 01:23:32|06547|985737|DAYA|462.32B|462320000000|191|69453|-11.57|25|2023-05-02|15/03/2023|-2.57||304200000000||188|1|2023-04-11|15/12/2022|-11.06||309400000000||199|1
2023-07-03 01:23:37|06548|101393|DUTI|8.33T|8330000000000|4500|1524|-4.86|24|2023-03-13|15/12/2022|146.11||896200000000||4260|1|2022-10-31|15/09/2022|118.63||864900000000||4040|1
2023-07-03 01:23:42|06549|101391|DPNS|135.76B|135760000000|410|152424|12.64|25|2023-05-02|15/03/2023|14.84||39660000000||396|1|2023-03-24|15/12/2022|9.9||39980000000||394|1
2023-07-03 01:23:47|06550|1057061|DWGL|1.13T|1130000000000|122|83402|-40.2|26|2023-04-28|15/03/2023|3.64||695300000000||127|1|2023-04-26|15/12/2022|-5.09||475300000000||129|1
2023-07-03 01:23:53|06551|101394|DYAN|499.94B|499940000000|117|15525684|67.14|26|2023-07-28|15/06/2023|||||117|1|2023-05-01|15/03/2023|13||370400000000||92|1
2023-07-03 01:23:59|06552|101366|BWPT|1.69T|1690000000000|54|13744789|-20.59|38|2023-08-02|15/06/2023|||||54|1|2023-05-29|15/03/2023|||||57|1
2023-07-03 01:24:05|06553|1141611|EAST|486.92B|486920000000|118|4504340|32.58|19|2023-04-14|15/03/2023|1.95||24390000000||111|1|2023-02-06|15/12/2022|2.37||26050000000||103|1
2023-07-03 01:24:10|06554|102133|LRNA|59.15B|59150000000|169|16229|-13.78|26|2023-05-02|15/03/2023|-6.03||18490000000||167|1|2023-03-31|15/12/2022|-30.56||25120000000||172|1
2023-07-03 01:24:16|06555|101395|EKAD|922.38B|922380000000|264|570504|-6.71|25|2023-05-02|15/03/2023|6.49||141000000000||272|1|2023-03-29|15/12/2022|3.18||146200000000||274|1
2023-07-03 01:24:21|06556|101226|EMTK|43.31T|43310000000000|710|30383160|-54.49|26|2023-08-02|15/06/2023|||||710|1|2023-04-28|15/03/2023|-5.43||3876100000000||720|1
2023-07-03 01:24:25|06557|101396|ECII|481.21B|481210000000|412|68282|-27.72|27|2023-08-09|15/06/2023|||||412|1|2023-06-28|15/03/2023|8.27||611400000000||412|1
2023-07-03 01:24:30|06558|101397|ELSA|2.44T|2440000000000|334|33764169|17.61|27|2023-08-08|15/06/2023|||||334|1|2023-04-28|15/03/2023|15.74||3143200000000||314|1
2023-07-03 01:24:35|06559|1050170|MDKI|483.26B|483260000000|191|1025847|-2.05|26|2023-04-28|15/03/2023|5.22||106800000000||188|1|2023-03-31|15/12/2022|6.68||141000000000||188|1
2023-07-03 01:24:39|06560|101398|ENRG|5.26T|5260000000000|212|55398138|-4.5|27|2023-08-30|15/06/2023|||||212|1|2023-06-28|15/03/2023|||||212|1
2023-07-03 01:24:44|06561|101227|EPMT|7.83T|7830000000000|2890|90509|3.58|26|2023-07-28|15/06/2023|||||2890|1|2023-04-28|15/03/2023|||||2850|1
2023-07-03 01:24:48|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
2023-07-03 01:24:53|06563|101228|GSMF|967.67B|967670000000|68|2010653|-19.05|25|2023-04-28|15/03/2023|-1.52||220400000000||66|1|2023-04-12|15/12/2022|0.28||361100000000||67|1
2023-07-03 01:24:58|06564|1174795|IPAC|120.63B|120630000000|127|5626|17.59|12|2023-04-14|15/03/2023|-0.5||6050000000||131|1|2023-03-13|15/12/2022|2.75||8550000000||138|1
2023-07-03 01:25:02|06565|1156771|IKAN|47.5B|47500000000|57|5105245|-25.97|17|2023-05-09|15/03/2023|0.2||28390000000||58|1|2023-04-12|15/12/2022|1.19||31220000000||58|1
2023-07-03 01:25:09|06566|101399|ERAA|7.51T|7510000000000|476|48182931|-6.67|27|2023-08-03|15/06/2023|||||476|1|2023-05-02|15/03/2023|14.92||13480500000000|12168000000000|496|1
2023-07-03 01:25:11|06567|101229|ERTX|243.16B|243160000000|189|6087902|-9.13|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2023-07-03 01:25:16|06568|1158985|ESTA|185.03B|185030000000|83|25113157|-76.15|13|2023-04-11|15/12/2022|1.27||14490000000||84|1|2022-12-02|15/09/2022|-2.07||23150000000||117|1
2023-07-03 01:25:21|06569|1117906|BEEF|148.86B|148860000000|79|5049340|54.9|23|2023-05-05|15/03/2023|-3.64||24660000000||82|1|2023-04-13|15/12/2022|-17.87||17360000000||84|1
2023-07-03 01:25:26|06570|101400|ETWA|700.3B|700300000000|150|77216|141.94|24|2023-03-28|15/09/2022|-38.04||16150000000||346|1|2022-08-03|15/06/2022|-7.99||11490000000||62|1
2023-07-03 01:25:31|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
2023-07-03 01:25:35|06572|101230|ESTI|100.76B|100760000000|50|417495|-60.63|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2023-07-03 01:25:40|06573|101403|CNKO|447.82B|447820000000|50|9441|0|25|2023-04-27|15/03/2023|1.07||348000000000||50|1|2023-03-17|15/12/2022|-19.34||282200000000||50|1
2023-07-03 01:25:45|06574|101404|TAXI|511.18B|511180000000|50|958846|0|26|2023-08-30|15/06/2023|||||50|1|2023-05-04|15/03/2023|-0.12||1170000000||50|1
2023-07-03 01:25:50|06575|101405|FASW|14.37T|14370000000000|5800|3614|-13.43|25|2023-04-25|15/03/2023|-33.58||2229700000000||6000|1|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1
2023-07-03 01:25:54|06576|1174972|FLMC|61.72B|61720000000|79|57100|1.28|3|2023-03-07|15/12/2021|-79.32||49210000000||79|1|2021-10-01|15/06/2021|-16.54||22870000000||340|1
2023-07-03 01:25:59|06577|1168850|FAPA|18.33T|18330000000000|5050|28525|41.46|13|2023-05-15|15/03/2023|14.14||1316700000000||4990|1|2023-04-11|15/12/2022|44.93||1390600000000||4970|1
2023-07-03 01:26:04|06578|101231|FAST|3.19T|3190000000000|800|20633|-13.51|26|2023-08-29|15/06/2023|||||800|1|2023-06-28|15/03/2023|-5.53||1423900000000||800|1
2023-07-03 01:26:08|06579|1172380|FIMP|28.8B|28800000000|72|170968|67.44|9|2023-04-12|15/12/2022|1.37||6550000000||74|1|2022-09-27|15/06/2022|-5.35||545500000||59|1
2023-07-03 01:26:14|06580|101406|KBLV|156.8B|156800000000|90|250036|-55.88|25|2023-05-02|15/03/2023|-12.83||18990000000||74|1|2023-03-31|15/12/2022|-8.55||49070000000||69|1
2023-07-03 01:26:18|06581|101604|AISA|1.32T|1320000000000|142|5927365|1.43|25|2023-08-30|15/06/2023|||||142|1|2023-04-28|15/03/2023|0.23||456400000000||149|1
2023-07-03 01:26:22|06582|101232|FISH|3.07T|3070000000000|6400|1142|-8.57|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2023-07-03 01:26:26|06583|1179151|BOBA|164.12B|164120000000|142|153593|-26.42|11|2023-05-02|15/03/2023|1.43||30380000000||153|1|2023-04-03|15/12/2022|1.19||39960000000||177|1
2023-07-03 01:26:31|06584|101407|FORU|66.99B|66990000000|144|2320771|-46.27|25|2023-05-02|15/03/2023|-0.16||12990000000||179|1|2023-04-03|15/12/2022|-2.25||16360000000||179|1
2023-07-03 01:26:35|06585|101408|FMII|3.17T|3170000000000|1165|200758|229.1|24|2023-04-26|15/12/2022|2.2||20060000000||720|1|2022-11-29|15/09/2022|4.26||21160000000||292|1
2023-07-03 01:26:39|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
2023-07-03 01:26:44|06587|1141613|FUJI|343.2B|343200000000|264|141376|-60.6|15|2023-03-10|15/12/2022|0.42||33260000||216|1|2022-10-27|15/09/2022|0.69||865400000||610|1
2023-07-03 01:26:49|06588|101410|GJTL|2.82T|2820000000000|810|12127827|20.9|26|2023-08-03|15/06/2023|||||810|1|2023-06-05|15/03/2023|76.25||4445200000000||785|1
2023-07-03 01:26:54|06589|1156094|GLVA|870B|870000000000|580|24427|108.63|15|2023-05-02|15/03/2023|10.7||423100000000||765|1|2023-04-05|15/12/2022|18.48||594400000000||795|1
2023-07-03 01:26:59|06590|101411|GTBO|387.5B|387500000000|155|539436|106.67|26|2023-07-24|15/06/2023|||||155|1|2023-06-02|15/03/2023|||||176|1
2023-07-03 01:27:03|06591|101412|GIAA|5.76T|5760000000000|63|117394878|-71.62|17|2023-08-02|15/06/2023|||||63|1|2023-05-09|15/03/2023|||||64|1
2023-07-03 01:27:08|06592|1052356|GMFI|1.52T|1520000000000|54|4566767|-31.65|25|2023-08-03|15/06/2023|||||54|1|2023-05-11|15/03/2023|||||52|1
2023-07-03 01:27:13|06593|955953|BOLT|1.86T|1860000000000|795|18890|-40.67|24|2023-04-02|15/12/2022|23.27||382200000000||745|1|2022-10-21|15/09/2022|8.08||374100000000||720|1
2023-07-03 01:27:18|06594|1097268|GOOD|16.95T|16950000000000|464|3204755|-9.02|21|2023-04-28|15/03/2023|4.28||3080500000000||462|1|2023-03-01|15/12/2022|4.02||2686700000000||478|1
2023-07-03 01:27:22|06595|1153099|SLIS|320B|320000000000|160|21095509|-22.33|18|2023-05-08|15/03/2023|3.57||104800000000||169|1|2023-04-11|15/12/2022|8.51||130200000000||177|1
2023-07-03 01:27:27|06596|101413|GEMA|483.2B|483200000000|302|38579|-13.71|25|2023-04-27|15/03/2023|0.99||272500000000||224|1|2023-03-28|15/12/2022|19.85||318200000000||182|1
2023-07-03 01:27:31|06597|1177036|GPSO|72.01B|72010000000|108|6086573|-6.09|10|2023-05-03|15/03/2023|-8.03||2720000000||114|1|2023-04-19|15/12/2022|0.53||7630000000||111|1
2023-07-03 01:27:36|06598|1073263|GHON|973.5B|973500000000|1770|38465|-17.67|22|2023-05-02|15/03/2023|42.74||48350000000||1755|1|2023-03-31|15/12/2022|52.6||48200000000||1770|1
2023-07-03 01:27:40|06599|1155107|WOWS|123.79B|123790000000|50|5219|0|15|2023-05-02|15/12/2022|-1.77||26200000000||50|1|2022-11-23|15/09/2022|0.59||33070000000||50|1
2023-07-03 01:27:46|06600|101414|BMTR|4.97T|4970000000000|304|70235389|7.8|38|2023-08-02|15/06/2023|||||304|1|2023-05-02|15/03/2023|19.56||3190800000000||278|1
2023-07-03 01:27:50|06601|1177101|RUNS|69.51B|69510000000|71|942909|-63.02|6|2023-03-22|15/12/2022|4.05||31290000000||156|1|2022-07-26|15/06/2022|0.11||8820000000||169|1
2023-07-03 01:27:55|06602|101415|GLOB|117.78B|117780000000|106|37450|-18.46|25|2023-05-02|15/03/2023|0.5||21180000000||102|1|2023-04-26|15/12/2022|-63.77||18660000000||105|1
2023-07-03 01:28:00|06603|101416|SMMT|2.66T|2660000000000|845|2521847|1.2|25|2023-05-05|15/03/2023|22.03||272100000000||670|1|2023-03-31|15/12/2022|25.41||335500000000||755|1
2023-07-03 01:28:04|06604|101233|GEMS|34.26T|34260000000000|5825|54078|-2.1|9|2023-08-30|15/06/2023|||||5825|1|2023-06-27|15/03/2023|||||5800|1
2023-07-03 01:28:09|06605|1138474|POLU|187.5B|187500000000|250|25496|-61.24|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2023-07-03 01:28:14|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
2023-07-03 01:28:18|06607|943650|GDYR|543.25B|543250000000|1325|7837|1.92|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2023-07-03 01:28:23|06608|101418|GMTD|1.51T|1510000000000|14850|200|2.24|25|2023-04-21|15/03/2023|264.46||96460000000||14850|1|2023-03-24|15/12/2022|27.66||175400000000||14850|1
2023-07-03 01:28:28|06609|101419|GZCO|528B|528000000000|88|15854589|-33.33|26|2023-08-02|15/06/2023|||||88|1|2023-06-23|15/03/2023|-6.28||208400000000||89|1
2023-07-03 01:28:33|06610|985853|JGLE|1.13T|1130000000000|50|12012|0|24|2023-03-24|15/12/2022|-31.26||47730000000||50|1|2022-11-04|15/09/2022|-0.72||40420000000||50|1
2023-07-03 01:28:39|06611|101420|BLTZ|1.84T|1840000000000|2100|2776|-13.58|25|2023-05-02|15/03/2023|-23.68||205900000000||1940|1|2023-04-05|15/12/2022|-50.39||264300000000||2380|1
2023-07-03 01:28:42|06612|1166028|HOMI|1.23T|1230000000000|780|22659975|39.29|12|2023-04-06|15/12/2022|0.2||22390000000||234|1|2022-10-31|15/09/2022|4.25||51930000000||710|1
2023-07-03 01:28:47|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
2023-07-03 01:28:52|06614|101422|GWSA|1.28T|1280000000000|164|457965|5.13|25|2023-04-27|15/03/2023|2.47||11990000000||148|1|2023-04-12|15/12/2022|-4.42||13380000000||148|1
2023-07-03 01:28:56|06615|1177104|GTSI|806.78B|806780000000|51|10937584|-8.93|0||
2023-07-03 01:29:01|06616|101423|GGRM|53.15T|53150000000000|27625|2356647|-12.37|39|2023-10-31|15/09/2023||491.46|||27625|1|2023-07-28|15/06/2023||491.46|||27625|1
2023-07-03 01:29:06|06617|1078225|TRUK|40.02B|40020000000|92|3271955|-29.77|20|2023-05-08|15/03/2023|-2.47||10490000000||90|1|2022-10-31|15/09/2022|-1.55||9970000000||117|1
2023-07-03 01:29:12|06618|101424|GDST|1.1T|1100000000000|129|27206742|40.22|25|2023-05-02|15/03/2023|5.75||552700000000||164|1|2023-04-03|15/12/2022|6.66||636000000000||123|1
2023-07-03 01:29:15|06619|1152962|GGRP|4.97T|4970000000000|410|262676|-34.4|0||
2023-07-03 01:29:21|06620|943648|HMSP|109.92T|1.0992E+14|945|42180711|-3.08|34|2023-10-26|15/09/2023||15.6|||945|1|2023-07-27|15/06/2023||14.3|||945|1
2023-07-03 01:29:25|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
2023-07-03 01:29:29|06622|1173515|HOPE|106.46B|106460000000|50|39573|-69.7|12|2023-05-03|15/03/2023|-1.85||4890000000||50|1|2023-04-21|15/12/2022|-0.18||35350000000||50|1
2023-07-03 01:29:34|06623|101207|AHAP|279.3B|279300000000|57|4228404|31.7|25|2023-04-28|15/03/2023|0.53||55010000000||54|1|2023-03-31|15/12/2022|-0.57||67630000000||54|1
2023-07-03 01:29:39|06624|1025104|HRTA|1.85T|1850000000000|402|52239974|99.01|26|2023-08-07|15/06/2023|||||402|1|2023-05-29|15/12/2022|10.26||1814960000000||412|1
2023-07-03 01:29:44|06625|101427|HRUM|18.91T|18910000000000|1420|15564882|-1.39|28|2023-07-31|15/06/2023|||||1420|1|2023-05-30|15/03/2023|||295000000|295000000|1305|1
2023-07-03 01:29:48|06626|1176963|HAIS|667.07B|667070000000|254|9313211|27.64|9|2023-04-27|15/03/2023|19.21||230400000000||214|1|2023-03-31|15/12/2022|14.33||239700000000||190|1
2023-07-03 01:29:52|06627|1141607|HDIT|76.23B|76230000000|50|30122|-50.5|18|2023-05-04|15/12/2022|-15.19||859800000000||50|1|2022-12-01|15/09/2022|-1.12||1404200000000||78|1
2023-07-03 01:29:57|06628|101428|HERO|5.84T|5840000000000|1395|36889|-12.81|26|2023-08-02|15/06/2023|||||1395|1|2023-04-28|15/03/2023|-17.43||1166300000000||1560|1
2023-07-03 01:30:02|06629|101429|HEXA|4.87T|4870000000000|5800|212364|2.2|16|2023-07-28|15/06/2023|||||5800|1|2023-06-29|15/03/2023|||||5800|1
2023-07-03 01:30:08|06630|943655|HADE|42.4B|42400000000|20|5374|-60|25|2023-04-26|15/03/2023|-0.05||999300000||50|1|2023-03-30|15/12/2022|0.02||988200000||50|1
2023-07-03 01:30:14|06631|1096523|HKMU|161.09B|161090000000|50|28364|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2023-07-03 01:30:19|06632|1137430|FITT|453.83B|453830000000|625|567173|212.5|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2023-07-03 01:30:23|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
2023-07-03 01:30:28|06634|101432|SHID|3.29T|3290000000000|2940|123430|36.11|25|2023-05-02|15/03/2023|-5.11||24440000000||2330|1|2023-04-01|15/12/2022|3.18||36680000000||2480|1
2023-07-03 01:30:34|06635|943656|HITS|3.4T|3400000000000|490|2748558|-39.88|26|2023-08-03|15/06/2023|||||490|1|2023-06-08|15/03/2023|||||490|1
2023-07-03 01:30:37|06636|101433|||||||5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2023-07-03 01:30:41|06637|1177229|IDEA|167.87B|167870000000|158|1177809|172.41|4|2023-04-13|15/12/2022|0.57||18270000000||57|1|2022-08-31|15/06/2022|0.4||7350000000||59|1
2023-07-03 01:30:46|06638|1155911|IFSH|2.22T|2220000000000|1045|6893|-24.82|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2023-07-03 01:30:50|06639|1172375|LFLO|65.39B|65390000000|50|412020|-33.33|9|2023-04-13|15/12/2022|2.67||64670000000||54|1|2022-07-29|15/06/2022|0.73||22640000000||78|1
2023-07-03 01:30:55|06640|943664|IMPC|21.06T|21060000000000|388|8044285|-89.25|26|2023-07-28|15/06/2023|||||388|1|2023-04-28|15/03/2023|24.48||744000000000||40480|0.090909090909091
2023-07-03 01:30:59|06641|101435|INKP|46.5T|46500000000000|8500|6426467|14.48|18|2023-08-08|15/06/2023|||||8500|1|2023-05-03|15/03/2023|||||7650|1
2023-07-03 01:31:04|06642|1073264|INPS|100.75B|100750000000|155|865340|-84.73|24|2023-05-08|15/03/2023|-1.26||72640000000||179|1|2023-05-02|15/12/2022|-111.54||74220000000||167|1
2023-07-03 01:31:09|06643|101436|INAI|143.19B|143190000000|226|46478|-27.1|25|2023-05-04|15/03/2023|-29.03||347400000000||240|1|2023-03-31|15/12/2022|-114.72||266000000000||262|1
2023-07-03 01:31:14|06644|101437|INDY|9.94T|9940000000000|1910|12965545|-13.18|26|2023-08-02|15/06/2023|||||1910|1|2023-05-03|15/03/2023|||13480290000000|11035950000000|2450|1
2023-07-03 01:31:20|06645|101438|SRSN|301B|301000000000|50|1752267|-3.85|25|2023-05-02|15/03/2023|0.89||225100000000||50|1|2023-04-05|15/12/2022|4.87||293400000000||50|1
2023-07-03 01:31:24|06646|987137|INCF|84.18B|84180000000|50|342729|0|27|2023-05-03|15/03/2023|1.02||63330000000||50|1|2023-04-03|15/12/2022|-1.55||72350000000||50|1
2023-07-03 01:31:28|06647|101234|BRAM|3.13T|3130000000000|6950|2960|-36.67|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2023-07-03 01:31:33|06648|1177035|OILS|71.28B|71280000000|157|760809|-24.52|10|2023-04-27|15/03/2023|4.83||133700000000||146|1|2023-03-30|15/12/2022|-11.97||131800000000||181|1
2023-07-03 01:31:36|06649|101235|PTIS|327.35B|327350000000|595|4058098|256.29|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2023-07-03 01:31:41|06650|101439|ITMG|27.26T|27260000000000|24125|3308218|-19.65|29|2023-08-10|15/06/2023||0.1146||583030000|24125|1|2023-05-10|15/03/2023|0.2519|0.2103|686000000|713720000|29875|1
2023-07-03 01:31:46|06651|101440|INTP|34.05T|34050000000000|9925|3454685|5.59|38|2023-08-01|15/06/2023||107.22||3525470000000|9925|1|2023-04-28|15/03/2023|58.02|107.22|4246000000000|4246740000000|10500|1
2023-07-03 01:31:51|06652|101441|INAF|1.95T|1950000000000|630|85209|-36.68|26|2023-05-02|15/03/2023|-19.94||169800000000||690|1|2023-04-03|15/12/2022|-79.17||239200000000||715|1
2023-07-03 01:31:56|06653|101443|INDF|64.54T|64540000000000|7350|9827718|4.63|38|2023-08-01|15/06/2023||255.93|||7350|1|2023-05-03|15/03/2023|255.77|438.44|30543000000000|30543000000000|6500|1
2023-07-03 01:32:01|06654|101442|ICBP|132.07T|1.3207E+14|11325|9238375|21.12|39|2023-11-02|15/09/2023||189.04|||11325|1|2023-08-02|15/06/2023||189.04|||11325|1
2023-07-03 01:32:05|06655|1179330|EDGE|7.58T|7580000000000|18750|1802|-10.18|11|2023-04-21|15/03/2023|142.09||225400000000||19050|1|2023-03-30|15/12/2022|164.66||213100000000||19000|1
2023-07-03 01:32:10|06656|101444|IMJS|3.15T|3150000000000|364|10902607|1.68|25|2023-04-28|15/03/2023|8.78||1273800000000||436|1|2023-03-31|15/12/2022|2.19||1227500000000||284|1
2023-07-03 01:32:16|06657|101445|IMAS|8.63T|8630000000000|2160|12783015|173.42|37|2023-08-01|15/06/2023|||||2160|1|2023-05-02|15/03/2023|44.68||7229400000000||2360|1
2023-07-03 01:32:20|06658|1155954|IFII|1.74T|1740000000000|185|91349|19.35|18|2023-04-27|15/03/2023|2.11||187000000000||185|1|2023-04-27|15/12/2022|2.29||225700000000||185|1
2023-07-03 01:32:25|06659|962003|IDPR|300.45B|300450000000|150|101387|-8.54|26|2023-08-02|15/06/2023|||||150|1|2023-04-26|15/03/2023|||||159|1
2023-07-03 01:32:30|06660|943994|OMRE|1.55T|1550000000000|525|15431|25.53|25|2023-04-27|15/03/2023|-11.71||16620000000||595|1|2023-04-04|15/12/2022|-55.14||24210000000||580|1
2023-07-03 01:32:34|06661|101434|IATA|1.54T|1540000000000|61|43294329|-60.63|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2023-07-03 01:32:41|06662|102970|INPP|5.23T|5230000000000|468|3755|15.27|25|2023-05-02|15/03/2023|0.76||262700000000||464|1|2023-04-27|15/12/2022|2.2||415000000000||466|1
2023-07-03 01:32:45|06663|1141287|ITIC|259.64B|259640000000|276|896527|2.99|17|2023-04-14|15/03/2023|4.41||68070000000||286|1|2023-03-27|15/12/2022|4.93||71580000000||306|1
2023-07-03 01:32:50|06664|101446|IPOL|998.72B|998720000000|155|70476|-1.27|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2023-07-03 01:32:54|06665|101236|INDR|2.83T|2830000000000|4320|44675|-58.76|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2023-07-03 01:32:59|06666|101447|DNET|59.57T|59570000000000|4200|5427|25.75|25|2023-05-02|15/03/2023|14.94||331700000000||4000|1|2023-03-31|15/12/2022|24.79||382500000000||4000|1
2023-07-03 01:33:04|06667|101448|ISAT|69.54T|69540000000000|8625|9447713|36.36|38|2023-08-09|15/06/2023||75.43|||8625|1|2023-04-30|15/03/2023|115|56.46|11945030000000|12001000000000|7000|1
2023-07-03 01:33:09|06668|101449|INDS|1.52T|1520000000000|2310|47745|9.48|26|2023-08-29|15/06/2023|||||2310|1|2023-05-03|15/03/2023|92.01||1033800000000||2090|1
2023-07-03 01:33:14|06669|1161552|TECH|62.82B|62820000000|50|3242253|-99.38|14|2023-05-08|15/03/2023|-0.95||370800000||165|1|2023-04-11|15/12/2022|1.1||2580000000||346|1
2023-07-03 01:33:19|06670|1008687|CARS|1.31T|1310000000000|87|40585972|74|25|2023-04-28|15/03/2023|3.03||1452600000000||84|1|2023-03-13|15/12/2022|1.62||1515200000000||84|1
2023-07-03 01:33:24|06671|1141609|INOV|253.15B|253150000000|140|2669313|-20|15|2023-05-02|15/03/2023|8.27||145200000000||121|1|2023-04-03|15/12/2022|-15.26||157500000000||120|1
2023-07-03 01:33:31|06672|943644|IBFN|81.94B|81940000000|54|1633|-44.33|25|2023-05-02|15/03/2023|-8.46||5310000000||97|1|2023-03-21|15/12/2022|-13.41||13930000000||97|1
2023-07-03 01:33:36|06673|101452|INCI|112.77B|112770000000|575|70147|-12.88|25|2023-05-02|15/03/2023|3.34||92720000000||635|1|2023-03-31|15/12/2022|10.5||84400000000||680|1
2023-07-03 01:33:41|06674|1025105|WOOD|2.57T|2570000000000|404|5133822|-33.77|26|2023-08-07|15/06/2023|||||404|1|2023-04-27|15/03/2023|||||426|1
2023-07-03 01:33:46|06675|946578|INTD|105.94B|105940000000|179|33960|-30.08|25|2023-04-27|15/03/2023|2.3||15320000000||190|1|2023-03-30|15/12/2022|0.47||11080000000||192|1
2023-07-03 01:33:51|06676|101453|MDIA|1.96T|1960000000000|50|84820|0|24|2023-04-28|15/12/2022|-1.48||273400000000||50|1|2022-11-30|15/09/2022|0.39||298900000000||52|1
2023-07-03 01:33:56|06677|101454|IBST|7.57T|7570000000000|5600|477|-41.97|25|2023-05-03|15/03/2023|6.61||260400000000||5725|1|2023-04-27|15/12/2022|-6.91||282500000000||5725|1
2023-07-03 01:34:01|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
2023-07-03 01:34:06|06679|101455|IKAI|665.29B|665290000000|50|7425|0|25|2023-05-02|15/03/2023|-0.67||53770000000||50|1|2023-04-05|15/12/2022|0.06||64080000000||50|1
2023-07-03 01:34:11|06680|101456|DILD|2.45T|2450000000000|236|48632265|63.89|27|2023-08-03|15/06/2023|||||236|1|2023-05-02|15/03/2023|2.93||1543100000000||166|1
2023-07-03 01:34:16|06681|101457|INTA|167.2B|167200000000|50|134361|-32.43|26|2023-08-01|15/06/2023|||||50|1|2023-04-27|15/03/2023|2.08||251600000000||50|1
2023-07-03 01:34:22|06682|101458|ICON|54.49B|54490000000|50|257337|-33.33|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2023-07-03 01:34:26|06683|1153173|IRRA|835.88B|835880000000|535|3361911|-58.04|18|2023-05-02|15/03/2023|4.14||97050000000||825|1|2023-04-06|15/12/2022|4.81||199000000000||860|1
2023-07-03 01:34:31|06684|101459|PSAB|2.2T|2200000000000|83|16126137|-28.45|16|2023-08-10|15/06/2023|||||83|1|2023-05-10|15/03/2023|||||99|1
2023-07-03 01:34:36|06685|101468|JIHD|931.62B|931620000000|400|102920|34.23|25|2023-05-02|15/03/2023|10.58||352800000000||330|1|2023-03-31|15/12/2022|5.63||364800000000||322|1
2023-07-03 01:34:41|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
2023-07-03 01:34:45|06687|945179|JSPT|1.98T|1980000000000|855|1684|3.01|25|2023-04-29|15/03/2023|16.34||360500000000||845|1|2023-04-14|15/12/2022|-7.15||419100000000||805|1
2023-07-03 01:34:50|06688|101450|SIDO|21.9T|21900000000000|730|18233887|-26.26|29|2023-10-25|15/09/2023||10.34||987420000000|730|1|2023-07-25|15/06/2023||8.36||903010000000|730|1
2023-07-03 01:34:55|06689|101461|JPFA|15.57T|15570000000000|1340|18546982|-13.55|28|2023-08-02|15/06/2023|||||1340|1|2023-04-27|15/03/2023|-21.51||11762000000000|11761950000000|1075|1
2023-07-03 01:35:00|06690|1057069|IPCM|1.55T|1550000000000|294|1371427|-3.29|26|2023-08-01|15/06/2023|||||294|1|2023-05-05|15/03/2023|8.93||291600000000||274|1
2023-07-03 01:35:06|06691|101462|JSMR|27.58T|27580000000000|3800|5598845|8.57|38|2023-07-19|15/06/2023||53.41||3418930000000|3800|1|2023-05-01|15/03/2023|53.41|53.41|3396000000000|3254490000000|3290|1
2023-07-03 01:35:14|06692|1131181|JAST|48.82B|48820000000|60|5666222|-44.95|18|2023-05-02|15/03/2023|5.99||33120000000||63|1|2023-05-02|15/12/2022|2.55||29840000000||63|1
2023-07-03 01:35:19|06693|101463|JTPE|1.78T|1780000000000|260|792253|8.9|24|2023-05-04|15/03/2023|5.84||491800000000||248|1|2022-10-31|15/09/2022|4.68||390300000000||276|1
2023-07-03 01:35:24|06694|101460|JAWA|279.33B|279330000000|74|3902207|-41.73|26|2023-08-31|15/06/2023|||||74|1|2023-05-04|15/03/2023|-22.5||198200000000||80|1
2023-07-03 01:35:29|06695|101464|JKON|1.75T|1750000000000|107|14305264|32.1|25|2023-05-05|15/03/2023|0.56||832100000000||120|1|2023-04-04|15/12/2022|5.84||1761900000000||119|1
2023-07-03 01:35:34|06696|101466|JRPT|6.89T|6890000000000|530|1267922|9.96|27|2023-08-04|15/06/2023|||||530|1|2023-05-01|15/03/2023|14.58||499100000000||525|1
2023-07-03 01:35:39|06697|1088205|RISE|10.78T|10780000000000|985|198533|42.75|23|2023-04-29|15/03/2023|0.14||64230000000||820|1|2023-04-01|15/12/2022|1.45||104500000000||890|1
2023-07-03 01:35:44|06698|1073106|HELI|129.93B|129930000000|156|18764|-46.94|23|2023-05-12|15/12/2022|-101.08||14000000000||190|1|2022-11-24|15/09/2022|1.36||15030000000||306|1
2023-07-03 01:35:50|06699|101467|JECC|604.8B|604800000000|4000|1374|0|25|2023-05-02|15/03/2023|9.96||682100000000||4710|1|2023-04-12|15/12/2022|325.95||830700000000||4350|1
2023-07-03 01:35:58|06700|101238|KBLM|284.48B|284480000000|254|505507|0.79|25|2023-04-20|15/03/2023|7||391900000000||266|1|2023-03-31|15/12/2022|14.62||364800000000||242|1
2023-07-03 01:36:04|06701|101470|KLBF|94.82T|94820000000000|2050|32476687|21.66|39|2023-11-01|15/09/2023||21.05|||2050|1|2023-08-02|15/06/2023||19.71|||2050|1
2023-07-03 01:36:09|06702|1052430|ZINC|1.26T|1260000000000|50|203924|-38.27|25|2023-08-02|15/06/2023|||||50|1|2023-06-26|15/12/2022|-4.94||165500000000||50|1
2023-07-03 01:36:13|06703|1159436|KBAG|357.5B|357500000000|50|132107|0|17|2023-05-02|15/03/2023|0.03||7760000000||50|1|2023-03-30|15/12/2022|0.07||22360000000||50|1
2023-07-03 01:36:18|06704|101469|KIJA|2.81T|2810000000000|137|22990633|-16.46|26|2023-08-07|15/06/2023|||||137|1|2023-05-02|15/03/2023|||||120|1
2023-07-03 01:36:22|06705|101239|KICI|46.92B|46920000000|170|40678|-10.99|25|2023-04-26|15/03/2023|-0.85||21940000000||175|1|2023-03-31|15/12/2022|0.11||19840000000||178|1
2023-07-03 01:36:28|06706|101471|KDSI|512.33B|512330000000|1265|78620|22.22|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2023-07-03 01:36:31|06707|1177100|RSGK|1.03T|1030000000000|1110|21833|-14.94|0||
2023-07-03 01:36:35|06708|1152348|KEEN|2.73T|2730000000000|745|13826678|61.96|0||
2023-07-03 01:36:40|06709|101472|KIAS|253.79B|253790000000|17|180794|-66|24|2023-04-03|15/12/2022|0.48||169200000000||50|1|2022-11-30|15/09/2022|0.52||180400000000||50|1
2023-07-03 01:36:44|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
2023-07-03 01:36:49|06711|101474|KAEF|4.33T|4330000000000|780|792884|-40.46|27|2023-08-03|15/06/2023|||||780|1|2023-05-03|15/03/2023|-3.28||2303700000000||890|1
2023-07-03 01:37:19|06712|962004|KINO|2.05T|2050000000000|1485|160904|-50.66|26|2023-07-28|15/06/2023|||||1485|1|2023-05-04|15/03/2023|||||1455|1
2023-07-03 01:37:25|06713|1052236|KIOS|73.16B|73160000000|68|28965011|-70.29|25|2023-04-03|15/12/2022|-2.55||116300000000||80|1|2022-12-01|15/09/2022|0.78||101200000000||370|1
2023-07-03 01:37:30|06714|1025103|KMTR|2.19T|2190000000000|266|17596|-6.99|25|2023-04-27|15/03/2023|5.16||2450900000000||250|1|2023-04-13|15/12/2022|-3.98||1733700000000||244|1
2023-07-03 01:37:35|06715|101475|KBLI|1.24T|1240000000000|310|717687|-2.52|26|2023-08-29|15/06/2023|||||310|1|2023-05-02|15/03/2023|||||296|1
2023-07-03 01:37:39|06716|101476|KOBX|513.59B|513590000000|226|1552342|-44.06|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2023-07-03 01:37:44|06717|101240|KOIN|70.62B|70620000000|72|189675|-51.35|25|2023-05-04|15/03/2023|-36.93||719700000000||118|1|2023-04-01|15/12/2022|-35.28||825700000000||118|1
2023-07-03 01:37:48|06718|1097709|SATU|68.75B|68750000000|50|619691|-53.27|16|2023-04-17|15/12/2022|-5.71||14070000000||51|1|2022-10-27|15/09/2022|-0.32||7290000000||77|1
2023-07-03 01:37:53|06719|101477|KRAS|3.91T|3910000000000|202|6926075|-41.28|17|2023-08-09|15/06/2023|||||202|1|2023-05-23|15/12/2022|||||238|1
2023-07-03 01:37:59|06720|101478|KREN|910.29B|910290000000|50|54483|0|25|2023-05-08|15/03/2023|-1.64||3534200000000||50|1|2023-04-07|15/09/2022|-0.71||2946800000000||50|1
2023-07-03 01:38:03|06721|1141288|KJEN|70.5B|70500000000|141|37328668|-44.92|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2023-07-03 01:38:08|06722|1165986|KMDS|404B|404000000000|505|109087|-14.41|12|2023-05-02|15/03/2023|15||78100000000||595|1|2023-04-06|15/09/2022|11.86||66710000000||640|1
2023-07-03 01:38:13|06723|1174268|LABA|51.58B|51580000000|51|1770673|-63.04|12|2023-04-13|15/12/2022|-2.34||5450000000||71|1|2023-01-17|15/09/2022|-0.65||3970000000||92|1
2023-07-03 01:38:18|06724|1156770|TAMA|20.4B|20400000000|17|196791|-66|16|2023-05-02|15/03/2023|-2.61||5400000000||50|1|2023-03-31|15/12/2022|-2.61||5400000000||50|1
2023-07-03 01:38:24|06725|101480|LMPI|136.15B|136150000000|135|3185187|-18.18|25|2023-04-28|15/03/2023|-5.19||129400000000||125|1|2023-03-30|15/12/2022|-15.25||141500000000||120|1
2023-07-03 01:38:29|06726|101481|LTLS|1.72T|1720000000000|1105|184295|-3.07|26|2023-07-27|15/06/2023|||||1105|1|2023-05-01|15/03/2023|32.63||1852800000000||1295|1
2023-07-03 01:38:34|06727|1057991|LCKM|286B|286000000000|286|17211|-4.03|24|2023-05-02|15/03/2023|0.14||12360000000||308|1|2023-04-12|15/12/2022|-1.06||12360000000||260|1
2023-07-03 01:38:41|06728|101486|LPPS|176B|176000000000|68|271338|-24.44|25|2023-05-02|15/03/2023|-7.47||80000000||67|1|2023-04-12|15/12/2022|1.96||60000000||67|1
2023-07-03 01:38:46|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
2023-07-03 01:38:49|06730|1173015|LUCY|157.32B|157320000000|152|592138|32.17|0||
2023-07-03 01:38:54|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
2023-07-03 01:38:59|06732|102980|LINK|4.49T|4490000000000|1630|35078|-65.1|32|2023-08-02|15/06/2023|||||1630|1|2023-04-28|15/03/2023|-21.39||977700000000||1965|1
2023-07-03 01:39:04|06733|102975|LION|322.5B|322500000000|620|50929|60.62|24|2023-03-31|15/12/2022|-30.86||110700000000||635|1|2022-11-24|15/09/2022|14.21||111800000000||404|1
2023-07-03 01:39:11|06734|101242|LMSH|42.82B|42820000000|446|6333|-30.85|24|2023-04-03|15/12/2022|-17.52||38060000000||515|1|2022-11-29|15/09/2022|-40.86||50090000000||705|1
2023-07-03 01:39:16|06735|101483|LPCK|2.6T|2600000000000|970|207375|-7.18|26|2023-08-02|15/06/2023|||||970|1|2023-04-27|15/03/2023|-2.72||155400000000||820|1
2023-07-03 01:39:21|06736|101484|LPGI|1.82T|1820000000000|6050|259960|21|25|2023-05-03|15/03/2023|71.33||973600000000||6200|1|2023-03-07|15/12/2022|-212.98||499200000000||6000|1
2023-07-03 01:39:26|06737|101485|LPKR|6.59T|6590000000000|93|28631673|-13.89|38|2023-08-02|15/06/2023||1.65|||93|1|2023-04-27|15/03/2023|1.65|1.65|3815000000000||88|1
2023-07-03 01:39:31|06738|101487|LEAD|201.69B|201690000000|50|4083124|-15.25|16|2023-08-23|15/06/2023|||||50|1|2023-04-28|15/03/2023|||||50|1
2023-07-03 01:39:35|06739|101243|FPNI|1.07T|1070000000000|193|1755293|-46.39|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2023-07-03 01:39:39|06740|1056016|MCAS|7.03T|7030000000000|8100|260829|-36.72|26|2023-05-02|15/03/2023|2.37||3556300000000||9100|1|2023-04-01|15/12/2022|-12.11||3063400000000||7875|1
2023-07-03 01:39:44|06741|1095932|MOLI|572.05B|572050000000|210|1142955|-8.7|21|2023-04-28|15/03/2023|1.77||374000000000||127|1|2023-03-27|15/12/2022|2.51||369200000000||158|1
2023-07-03 01:39:50|06742|943659|MGNA|170.52B|170520000000|50|358|0|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2023-07-03 01:39:54|06743|1096528|MPRO|18.89T|18890000000000|1900|3375|162.07|23|2023-05-02|15/03/2023|-0.99||744900000||1755|1|2023-04-13|15/12/2022|-0.62||958900000||1685|1
2023-07-03 01:39:59|06744|101489|ABBA|358.17B|358170000000|91|9287280|-59.01|25|2023-05-02|15/03/2023|-2.26||30190000000||108|1|2023-04-01|15/12/2022|-1.06||63300000000||115|1
2023-07-03 01:40:04|06745|963746|MARI|336.17B|336170000000|64|36552227|-62.79|26|2023-07-31|15/06/2023|||||64|1|2023-05-29|15/03/2023|||||66|1
2023-07-03 01:40:09|06746|1088700|MGRO|2.49T|2490000000000|705|6582111|-21.23|21|2023-04-28|15/03/2023|-19.86||1434300000000||730|1|2023-03-31|15/12/2022|7.94||1887300000000||760|1
2023-07-03 01:40:14|06747|1158997|AMAN|522.92B|522920000000|135|32769365|-73.27|15|2023-05-08|15/03/2023|1.17||26740000000||314|1|2023-04-02|15/12/2022|6||60200000000||302|1
2023-07-03 01:40:19|06748|1052365|MTWI|251.51B|251510000000|86|19398725|-41.46|26|2023-04-27|15/03/2023|2.76||55450000000||88|1|2023-03-31|15/12/2022|0.03||33710000000||83|1
2023-07-03 01:40:25|06749|101490|MAIN|958.19B|958190000000|428|1097644|-29.84|28|2023-08-02|15/06/2023|||||428|1|2023-04-28|15/03/2023|-77.21||2679000000000||436|1
2023-07-03 01:40:30|06750|1052879|AKSI|148.32B|148320000000|206|145196|-27.46|24|2023-05-08|15/03/2023|1.1||106400000000||232|1|2023-04-12|15/12/2022|-16.58||123300000000||244|1
2023-07-03 01:40:35|06751|101244|MFIN|7.39T|7390000000000|2790|2494173|89.15|26|2023-07-28|15/06/2023|||||2790|1|2023-05-02|15/03/2023|56||564900000000||1940|1
2023-07-03 01:40:41|06752|101491|TCID|1.24T|1240000000000|3090|12504|16.6|28|2023-08-23|15/06/2023|||||3090|1|2023-05-31|15/03/2023|24.14||507400000000||6600|0.5
2023-07-03 01:40:44|06753|1088206|MAPA|19.38T|19380000000000|6800|2664438|119.35|22|2023-08-01|15/06/2023||115.32|||6800|1|2023-05-02|15/03/2023|65.73|63.9|2724000000000||4600|1
2023-07-03 01:40:49|06754|1025107|MAPB|4.62T|4620000000000|2130|12850|35.24|25|2023-05-05|15/03/2023|9.44||956800000000||2190|1|2023-03-29|15/12/2022|18.19||979100000000||2310|1
2023-07-03 01:40:53|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
2023-07-03 01:40:58|06756|1025109|MARK|2.32T|2320000000000|610|16784004|-37.76|26|2023-07-26|15/06/2023|||||610|1|2023-05-03|15/03/2023|8.03||130000000000||685|1
2023-07-03 01:41:03|06757|101492|MBTO|114.49B|114490000000|107|190007|-4.46|25|2023-05-05|15/03/2023|-0.41||112400000000||100|1|2023-04-10|15/12/2022|-23.18||101900000000||92|1
2023-07-03 01:41:08|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
2023-07-03 01:41:13|06759|101245|MREI|1.11T|1110000000000|2140|124173|-27.21|25|2023-04-28|15/03/2023|54.95||385700000000||4000|1|2023-03-31|15/12/2022|0.57||459200000000||3840|1
2023-07-03 01:41:18|06760|101493|LPPF|7.99T|7990000000000|3380|3131224|-29.58|34|2023-08-01|15/06/2023|||||3380|1|2023-04-19|15/03/2023|44.32||1443000000000|1443000000000|4030|1
2023-07-03 01:41:22|06761|101494|MPPA|610.4B|610400000000|72|34541304|-62.69|29|2023-08-01|15/06/2023|||||72|1|2023-05-09|15/03/2023|||||85|1
2023-07-03 01:41:27|06762|101495|MYOR|58.36T|58360000000000|2610|6246991|34.19|28|2023-07-28|15/06/2023|||||2610|1|2023-04-28|15/03/2023|32.52||8452000000000|8374000000000|2560|1
2023-07-03 01:41:32|06763|1089909|FILM|31.96T|31960000000000|3360|22125482|57.75|19|2023-04-03|15/12/2022|0.63||54490000000||1020|1|2022-10-28|15/09/2022|3.17||108000000000||2710|1
2023-07-03 01:41:36|06764|101496|MEDC|22.29T|22290000000000|890|71291004|49.58|16|2023-08-04|15/06/2023|||||890|1|2023-05-23|15/03/2023|||558050000|558100000|895|1
2023-07-03 01:41:42|06765|101497|MNCN|8.6T|8600000000000|650|33173149|-30.85|38|2023-08-03|15/06/2023|||||650|1|2023-05-02|15/03/2023|45.91||2442000000000|2442000000000|590|1
2023-07-03 01:41:47|06766|1076873|HEAL|19.56T|19560000000000|1350|3175775|-11.48|25|2023-08-07|15/06/2023|||||1350|1|2023-05-16|15/12/2022|3.66||1311000000000||1390|1
2023-07-03 01:41:53|06767|954961|MMLP|2.88T|2880000000000|418|3112658|0|27|2023-08-03|15/03/2023|2.37||86230000000||418|1|2023-08-03|15/06/2023|||||418|1
2023-07-03 01:41:58|06768|1115772|ZONE|900.63B|900630000000|1035|70585|-34.49|21|2023-05-02|15/03/2023|21.08||152800000000||1150|1|2023-04-03|15/12/2022|12.03||175300000000||1200|1
2023-07-03 01:42:02|06769|1163148|EPAC|56.16B|56160000000|17|60677|-66|12|2023-04-01|15/12/2022|-7.03||23220000000||50|1|2022-11-30|15/09/2022|-1185.07||21720000000||50|1
2023-07-03 01:42:07|06770|101498|EMDE|415.4B|415400000000|124|46544|-15.65|25|2023-05-04|15/03/2023|-5.37||24880000000||117|1|2023-04-06|15/12/2022|-3.69||64900000000||124|1
2023-07-03 01:42:13|06771|1024518|MPOW|58.82B|58820000000|72|16195604|-41.46|25|2023-04-28|15/03/2023|2.97||8220000000||56|1|2023-04-06|15/12/2022|-8.88||9320000000||62|1
2023-07-03 01:42:17|06772|1128812|HRME|297.94B|297940000000|50|349107|-3.85|18|2023-04-01|15/12/2022|-0.75||27250000000||51|1|2022-10-31|15/09/2022|-0.58||24640000000||54|1
2023-07-03 01:42:23|06773|945178|MERK|2.11T|2110000000000|4700|49291|15.48|25|2023-05-02|15/03/2023|103||261100000000||4990|1|2023-04-13|15/12/2022|67.17||255400000000||4830|1
2023-07-03 01:42:29|06774|954960|MDKA|73.58T|73580000000000|3060|51751255|-22.73|16|2023-08-23|15/06/2023|||||3060|1|2023-05-31|15/03/2023|||214200000|214100000|2960|1
2023-07-03 01:42:34|06775|1128657|MTPS|104.24B|104240000000|50|22122|0|21|2023-04-29|15/03/2023|-1.31||||50|1|2023-04-05|15/12/2022|-10.9||||50|1
2023-07-03 01:42:38|06776|1158998|CARE|15.56T|15560000000000|468|185770802|-6.02|13|2023-05-05|15/03/2023|-0.97||46330000000||472|1|2023-03-31|15/12/2022|-0.41||61440000000||488|1
2023-07-03 01:42:43|06777|101246|MTSM|105.25B|105250000000|452|1891564|113.21|24|2023-05-03|15/12/2022|-2.41||5560000000||350|1|2022-10-31|15/09/2022|-7.58||5500000000||158|1
2023-07-03 01:42:47|06778|101499|MTDL|6.45T|6450000000000|525|2133084|-11.76|26|2023-07-27|15/06/2023|||||525|1|2023-04-18|15/03/2023|12||4508500000000||565|1
2023-07-03 01:42:52|06779|101247|MKPI|25.55T|25550000000000|26950|9810|19.25|25|2023-05-05|15/03/2023|184.26||515800000000||26800|1|2023-04-05|15/12/2022|236.65||568800000000||27100|1
2023-07-03 01:42:57|06780|101500|MTLA|3.29T|3290000000000|430|66655|20.79|27|2023-08-02|15/06/2023|||||430|1|2023-05-02|15/03/2023|||||376|1
2023-07-03 01:43:02|06781|101501|MIDI|12.22T|12220000000000|424|33320833|88.44|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
2023-07-03 01:43:07|06782|101502|SDPC|166.89B|166890000000|131|6003055|0|24|2023-04-29|15/12/2022|0.49||807400000000||165|1|2022-10-31|15/09/2022|6.72||845500000000||126|1
2023-07-03 01:43:13|06783|101503|PADI|192.22B|192220000000|17|9152|-66|25|2023-05-02|15/03/2023|-0.24||2060000000||50|1|2023-04-12|15/12/2022|-2.48||-4310000000||50|1
2023-07-03 01:43:18|06784|101504|MAPI|27.95T|27950000000000|1690|28767938|84.7|39|2023-11-01|15/09/2023||23.13|||1690|1|2023-08-01|15/06/2023||42.42|||1690|1
2023-07-03 01:43:24|06785|951639|KOPI|242.65B|242650000000|348|88791|-31.09|24|2023-04-04|15/12/2022|-0.1||45520000000||448|1|2022-11-29|15/09/2022|3.93||48100000000||685|1
2023-07-03 01:43:29|06786|101505|MIRA|67.34B|67340000000|17|58120|-66|27|2023-08-02|15/06/2023|||||17|1|2023-05-08|15/03/2023|-0.61||18050000000||50|1
2023-07-03 01:43:35|06787|101506|MITI|786.04B|786040000000|222|1894822|46.05|25|2023-05-02|15/03/2023|3.15||84250000000||160|1|2023-04-01|15/12/2022|2.6||71830000000||162|1
2023-07-03 01:43:40|06788|948393|MIKA|37.41T|37410000000000|2690|11441180|-0.37|29|2023-11-01|15/09/2023||16.99|||2690|1|2023-08-02|15/06/2023||21.53|||2690|1
2023-07-03 01:43:45|06789|960819|MKNT|93.5B|93500000000|17|17688|-66|25|2023-05-08|15/03/2023|-0.61||429500000000||50|1|2023-05-05|15/12/2022|-2.4||461300000000||50|1
2023-07-03 01:43:50|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
2023-07-03 01:43:55|06791|101507|MPMX|4.65T|4650000000000|1065|27066222|17.03|35|2023-07-28|15/06/2023|||||1065|1|2023-05-04|15/03/2023|29.92||3786000000000||1250|1
2023-07-03 01:44:00|06792|101508|MBSS|2.19T|2190000000000|1250|423987|35.87|26|2023-07-28|15/06/2023|||||1250|1|2023-05-03|15/03/2023|||||1385|1
2023-07-03 01:44:05|06793|943662|MBAP|5.31T|5310000000000|4330|427140|-27.83|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2023-07-03 01:44:11|06794|101509|BHIT|4.43T|4430000000000|53|64041529|-8.62|25|2023-05-03|15/03/2023|2.92||4698700000000||52|1|2023-04-03|15/12/2022|4.66||6183400000000||55|1
2023-07-03 01:44:15|06795|101510|BCAP|2.39T|2390000000000|56|37020364|-50.88|25|2023-05-03|15/03/2023|0.79||726600000000||58|1|2023-03-31|15/12/2022|1.55||771100000000||63|1
2023-07-03 01:44:20|06796|101511|KPIG|5.94T|5940000000000|67|34739575|-20.24|25|2023-05-02|15/03/2023|3.17||328400000000||70|1|2023-04-04|15/12/2022|1.16||373000000000||70|1
2023-07-03 01:44:25|06797|101512|MSKY|1.35T|1350000000000|135|1123498|-55.3|35|2023-08-02|15/06/2023|||||135|1|2023-05-02|15/03/2023|||||137|1
2023-07-03 01:44:30|06798|1081669|MSIN|45.09T|45090000000000|3940|564491|-21.04|20|2023-05-02|15/03/2023|8.88||823900000000||4030|1|2023-03-24|15/12/2022|-4||605600000000||3990|1
2023-07-03 01:44:36|06799|1141298|IPTV|2.11T|2110000000000|50|9273553|-53.27|17|2023-05-02|15/03/2023|1.04||637600000000||50|1|2023-03-24|15/12/2022|-3.86||568000000000||50|1
2023-07-03 01:44:41|06800|101513|MDRN|137.38B|137380000000|18|7226|-64|26|2023-08-03|15/06/2023|||||18|1|2023-05-11|15/03/2023|0.04||14740000000||50|1
2023-07-03 01:44:46|06801|101514|MDLN|1T|1000000000000|80|21644405|-16.67|27|2023-08-17|15/06/2023|||||80|1|2023-06-29|15/03/2023|15.88||207700000000||80|1
2023-07-03 01:44:50|06802|1166257|ENZO|108.13B|108130000000|50|63631|-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
2023-07-03 01:44:55|06803|1155743|KEJU|1.79T|1790000000000|1190|59555|-6.3|18|2023-04-27|15/03/2023|19.85||264400000000||1340|1|2023-03-01|15/12/2022|2.11||231200000000||1370|1
2023-07-03 01:45:00|06804|101515|MLIA|2.99T|2990000000000|452|8105144|-15.36|27|2023-07-27|15/06/2023|||||452|1|2023-04-27|15/03/2023|||||520|1
2023-07-03 01:45:06|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
2023-07-03 01:45:11|06806|101300|AMAG|1.8T|1800000000000|362|251405|-16.2|25|2023-04-19|15/03/2023|3.07||165900000000||384|1|2023-03-28|15/12/2022|7.44||194400000000||386|1
2023-07-03 01:45:15|06807|101517|MLBI|17.86T|17860000000000|8475|82989|-12.85|25|2023-05-02|15/03/2023|96.77||740000000000||9000|1|2023-03-06|15/12/2022|151||996000000000||9300|1
2023-07-03 01:45:21|06808|101518|MICE|325.55B|325550000000|550|446036|42.49|24|2023-05-02|15/03/2023|13.61||252800000000||615|1|2023-03-30|15/12/2022|12.67||260400000000||810|1
2023-07-03 01:45:27|06809|101519|LPIN|170B|170000000000|400|120173|-2.91|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2023-07-03 01:45:32|06810|101248|MFMI|537.88B|537880000000|710|10549|0|25|2023-05-02|15/03/2023|6.89||38990000000||725|1|2023-04-12|15/12/2022|9.49||40890000000||745|1
2023-07-03 01:45:37|06811|101520|MLPL|1.34T|1340000000000|86|16256816|-41.1|26|2023-08-07|15/06/2023|||||86|1|2023-05-03|15/03/2023|2||2514900000000||88|1
2023-07-03 01:45:42|06812|101521|MLPT|3.4T|3400000000000|1815|23107|-34.71|26|2023-04-28|15/03/2023|18.55||623400000000||1960|1|2023-03-03|15/12/2022|107.68||919300000000||1945|1
2023-07-03 01:45:48|06813|101522|MASA|34.9T|34900000000000|3800|20344|12.76|26|2023-09-29|15/06/2023|||||3800|1|2023-06-28|15/03/2023|||||3800|1
2023-07-03 01:45:52|06814|101523|MRAT|252.52B|252520000000|590|188725|165.77|24|2023-05-02|15/12/2022|200.2||67240000000||635|1|2022-11-30|15/09/2022|-18.57||51040000000||860|1
2023-07-03 01:45:57|06815|1096519|CITY|275.66B|275660000000|51|980316|-64.58|22|2023-04-18|15/03/2023|-0.93||10840000000||69|1|2023-03-30|15/12/2022|-0.44||21190000000||109|1
2023-07-03 01:46:02|06816|1088701|NFCX|3.31T|3310000000000|5000|195002|-34.21|20|2023-03-31|15/12/2022|-19.18||2473900000000||6675|1|2022-11-25|15/09/2022|8.15||2304400000000||9300|1
2023-07-03 01:46:07|06817|101524|ROTI|7.67T|7670000000000|1345|408364|5.08|28|2023-07-26|15/06/2023|||||1345|1|2023-04-28|15/03/2023|8.62||941000000000||1460|1
2023-07-03 01:46:11|06818|101525|NIPS|461.16B|461160000000|282|685805|0|27|2023-08-30|15/06/2023|||||282|1|2023-05-31|15/03/2023|||||282|1
2023-07-03 01:46:15|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
2023-07-03 01:46:20|06820|101527|DGIK|676.45B|676450000000|130|31625724|16.07|25|2023-05-05|15/03/2023|-0.98||88150000000||135|1|2023-04-05|15/12/2022|3.24||97570000000||117|1
2023-07-03 01:46:25|06821|1172506|NPGF|204.13B|204130000000|63|16040711|0|13|2023-05-02|15/03/2023|7.56||7200000000||58|1|2023-04-11|15/12/2022|-8.45||9390000000||50|1
2023-07-03 01:46:30|06822|101528|NRCA|773.47B|773470000000|320|1477929|11.11|26|2023-08-02|15/06/2023|||||320|1|2023-05-03|15/03/2023|11.93||652200000000||304|1
2023-07-03 01:46:35|06823|1153026|NZIA|342.82B|342820000000|156|25511909|19.08|17|2023-04-18|15/03/2023|0.13||19850000000||160|1|2023-03-24|15/12/2022|-0.28||18000000000||197|1
2023-07-03 01:46:40|06824|101529|META|1.89T|1890000000000|109|10696251|-3.54|24|2023-04-06|15/12/2022|0.39||787700000000||113|1|2022-11-29|15/09/2022|1.7||216700000000||130|1
2023-07-03 01:46:45|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
2023-07-03 01:46:50|06826|997895|PORT|2.84T|2840000000000|1010|18110|85.32|25|2023-04-26|15/03/2023|8.5||298400000000||995|1|2023-03-28|15/12/2022|14.04||310700000000||815|1
2023-07-03 01:46:55|06827|1114107|DIVA|734.99B|734990000000|525|51242|-38.24|19|2023-04-01|15/12/2022|-25.56||1270700000000||890|1|2022-11-25|15/09/2022|-36.13||1277800000000||985|1
2023-07-03 01:47:00|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
2023-07-03 01:47:05|06829|1153000|OPMS|43.29B|43290000000|54|1120224|-50.91|18|2023-04-27|15/03/2023|-2.05||181000000||58|1|2023-03-29|15/12/2022|0.35||7340000000||52|1
2023-07-03 01:47:09|06830|101608|TKIM|19.22T|19220000000000|6175|2249145|-2.76|16|2023-08-07|15/06/2023|||||6175|1|2023-06-21|15/03/2023|||||6100|1
2023-07-03 01:47:14|06831|101532|APIC|12.88T|12880000000000|1095|5607769|8.42|25|2023-05-03|15/03/2023|9||595100000000||1265|1|2023-04-05|15/12/2022|4.39||575700000000||1225|1
2023-07-03 01:47:19|06832|1163264|UANG|438.02B|438020000000|362|168311|-39.16|13|2023-05-09|15/03/2023|218.33||365300000000||434|1|2023-04-13|15/12/2022|-48.85||365300000000||490|1
2023-07-03 01:47:24|06833|101533|PWON|23.5T|23500000000000|488|36181971|6.55|29|2023-11-01|15/09/2023||9.34||1586560000000|488|1|2023-08-01|15/06/2023||8.42||1269250000000|488|1
2023-07-03 01:47:31|06834|1155744|PSGO|2.73T|2730000000000|145|152487|-18.99|17|2023-05-02|15/03/2023|0.87||521800000000||141|1|2023-03-30|15/12/2022|6.22||492100000000||142|1
2023-07-03 01:47:36|06835|1174977|NICL|2.94T|2940000000000|304|33866627|280|11|2023-05-02|15/03/2023|5.97||254900000000||288|1|2023-03-31|15/12/2022|6.71||393300000000||348|1
2023-07-03 01:47:39|06836|101534|PBRX|1.07T|1070000000000|50|12449200|-45.48|16|2023-08-10|15/06/2023|||||50|1|2023-05-04|15/03/2023|||||50|1
2023-07-03 01:47:44|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
2023-07-03 01:47:48|06838|1174310|MGLV|80.01B|80010000000|42|350242|-74.55|8|2023-05-02|15/12/2022|0.21||31910000000||41|1|2022-10-31|15/09/2022|2.61||40760000000||140|1
2023-07-03 01:47:53|06839|1057073|PBID|2.9T|2900000000000|1545|238082|-5.5|24|2023-04-28|15/03/2023|53.46||1220500000000||1580|1|2023-03-09|15/12/2022|43.75||1216600000000||1580|1
2023-07-03 01:47:58|06840|943654|PEGE|583.68B|583680000000|206|40609|-78.32|24|2023-03-30|15/12/2022|-12.02||-29390000000||480|1|2022-10-31|15/09/2022|-9.08||-23880000000||680|1
2023-07-03 01:48:02|06841|1168365|PMMP|635.31B|635310000000|270|4071344|-29.32|12|2023-08-25|15/06/2023|||||270|1|2023-05-09|15/03/2023|||||290|1
2023-07-03 01:48:07|06842|101535|PNLF|9.09T|9090000000000|284|56207836|-29|25|2023-04-29|15/03/2023|11.27||455400000000||286|1|2023-03-31|15/12/2022|13.12||566300000000||354|1
2023-07-03 01:48:12|06843|101537|PANS|1.36T|1360000000000|1915|310356|30.72|25|2023-04-28|15/03/2023|46.8||90930000000||1795|1|2023-03-13|15/12/2022|24.28||86970000000||1890|1
2023-07-03 01:48:19|06844|101536|PNIN|4.15T|4150000000000|1020|2397385|25.93|25|2023-04-28|15/03/2023|51.62||452200000000||1000|1|2023-04-28|15/12/2022|27.31||568900000000||1000|1
2023-07-03 01:48:24|06845|101538|PANR|936B|936000000000|780|1232136|257.8|25|2023-04-27|15/03/2023|13.24||832100000000||570|1|2023-03-10|15/12/2022|17.93||679900000000||605|1
2023-07-03 01:48:28|06846|991136|PBSA|918B|918000000000|306|1046573|0.66|25|2023-04-28|15/03/2023|5.84||139200000000||376|1|2023-03-30|15/12/2022|10.72||103400000000||310|1
2023-07-03 01:48:34|06847|101540|PICO|80.14B|80140000000|141|9429091|50|25|2023-04-02|15/12/2022|1.08||133500000000||175|1|2022-11-18|15/09/2022|4.55||147200000000||408|1
2023-07-03 01:48:39|06848|101541|NIKL|1.05T|1050000000000|418|253725|-51.11|26|2023-07-20|15/06/2023|||||418|1|2023-04-24|15/03/2023|||||550|1
2023-07-03 01:48:43|06849|101542|BBRM|483.33B|483330000000|57|1006364|14|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
2023-07-03 01:48:47|06850|101253|NELY|930.6B|930600000000|396|3595227|38.46|25|2023-04-28|15/03/2023|22.52||119100000000||314|1|2023-03-28|15/12/2022|21.62||105100000000||298|1
2023-07-03 01:48:52|06851|1056131|PSSI|2.95T|2950000000000|565|1038936|-1.74|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2023-07-03 01:48:56|06852|101250|PGLI|94.18B|94180000000|193|175871|0.52|25|2023-05-05|15/03/2023|-5.4||4740000000||238|1|2023-04-14|15/12/2022|-22.35||5710000000||250|1
2023-07-03 01:49:01|06853|101531|PJAA|1.26T|1260000000000|790|347167|37.39|26|2023-08-03|15/06/2023|||||790|1|2023-04-28|15/03/2023|28.11||260300000000||710|1
2023-07-03 01:49:06|06854|101549|PTPP|3.74T|3740000000000|605|12289887|-34.95|28|2023-08-09|15/06/2023|||||605|1|2023-05-09|15/03/2023|5.53||4363800000000|4363800000000|550|1
2023-07-03 01:49:11|06855|998095|KONI|341.64B|341640000000|1095|34511|-23.69|25|2023-05-05|15/03/2023|10.7||41590000000||1315|1|2023-04-10|15/12/2022|15.19||57790000000||1485|1
2023-07-03 01:49:16|06856|101543|GPRA|496.09B|496090000000|116|17606362|45|26|2023-08-29|15/06/2023|||||116|1|2023-05-01|15/03/2023|6.54||98330000000||107|1
2023-07-03 01:49:22|06857|101544|PKPK|182.4B|182400000000|304|1289811|69.83|24|2023-04-28|15/03/2023|-3.06||22680000000||324|1|2023-02-11|15/12/2022|-7.38||4240000000||302|1
2023-07-03 01:49:26|06858|1156527|TRIN|848.78B|848780000000|195|14612269|-51.49|18|2023-05-02|15/03/2023|-2.67||56840000000||238|1|2023-04-12|15/12/2022|3.03||145700000000||244|1
2023-07-03 01:49:31|06859|101530|PGAS|31.64T|31640000000000|1305|59555680|-18.44|38|2023-11-02|15/09/2023||0.0038||1010000000|1305|1|2023-09-08|15/06/2023||0.0035||938020000|1305|1
2023-07-03 01:49:36|06860|101488|LSIP|6.82T|6820000000000|1000|4815376|-12.66|38|2023-08-03|15/06/2023|||||1000|1|2023-05-02|15/03/2023|16.42||904000000000|904100000000|1015|1
2023-07-03 01:49:40|06861|101546|PTRO|3.59T|3590000000000|3620|1874438|30.22|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2023-07-03 01:49:45|06862|1116267|PEHA|562.8B|562800000000|670|88891|-28.72|20|2023-08-03|15/06/2023|||||670|1|2023-04-27|15/03/2023|6||261000000000||680|1
2023-07-03 01:49:50|06863|101254|RODA|679.61B|679610000000|50|456896|-42.53|25|2023-04-28|15/03/2023|-1.22||16870000000||50|1|2023-03-31|15/12/2022|-0.95||18890000000||55|1
2023-07-03 01:49:54|06864|1165603|PNGO|1.05T|1050000000000|1340|15815|-1.11|12|2023-04-28|15/03/2023|91.33||591300000000||1310|1|2023-03-31|15/12/2022|68.03||513800000000||1330|1
2023-07-03 01:50:00|06865|101255|PTSP|354.4B|354400000000|1605|12924|-50.31|25|2023-04-28|15/03/2023|-15.48||134700000000||1965|1|2023-03-31|15/12/2022|15.58||142000000000||1965|1
2023-07-03 01:50:06|06866|1166256|PLAN|24.11B|24110000000|27|580995|-27.03|5|2023-04-11|15/12/2022|-2.44||10890000000||25|1|2022-09-08|15/06/2022|-0.79||3950000000||36|1
2023-07-03 01:50:11|06867|101256|PLIN|7.43T|7430000000000|2100|16257|0.96|25|2023-04-28|15/03/2023|39.9||313400000000||2190|1|2023-03-24|15/12/2022|77.77||314200000000||1980|1
2023-07-03 01:50:17|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
2023-07-03 01:50:22|06869|1117907|POLI|1.44T|1440000000000|715|15767|-28.5|22|2023-05-02|15/03/2023|9.44||83540000000||820|1|2023-04-04|15/12/2022|-26.52||94070000000||845|1
2023-07-03 01:50:28|06870|1088678|POLL|1.47T|1470000000000|177|614135|-56.83|20|2023-04-13|15/12/2022|4.69||40000000000||164|1|2022-12-29|15/09/2022|2.95||57450000000||238|1
2023-07-03 01:50:32|06871|101548|ADMG|536.71B|536710000000|138|385924|-18.82|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2023-07-03 01:50:37|06872|1097904|POLA|167.55B|167550000000|50|297505|-47.92|18|2023-05-02|15/03/2023|-3.25||3410000000||52|1|2023-04-06|15/12/2022|-2.34||2390000000||55|1
2023-07-03 01:50:41|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
2023-07-03 01:50:46|06874|1055263|PPRE|1.02T|1020000000000|101|3257942|-33.11|24|2023-05-05|15/03/2023|2.48||790700000000||113|1|2023-04-29|15/12/2022|2.16||991700000000||118|1
2023-07-03 01:50:52|06875|953597|PPRO|3.08T|3080000000000|50|169225|0|28|2023-08-29|15/06/2023|||||50|1|2023-05-08|15/03/2023|||||50|1
2023-07-03 01:50:56|06876|1163262|PGUN|3.24T|3240000000000|565|37853|-16.3|13|2023-04-28|15/03/2023|1.55||181100000000||640|1|2023-03-27|15/12/2022|7.76||270700000000||790|1
2023-07-03 01:51:01|06877|101258|PSDN|131.04B|131040000000|91|4826627|-20.87|25|2023-04-12|15/12/2022|-6.39||114500000000||60|1|2022-11-10|15/09/2022|-14.25||139300000000||103|1
2023-07-03 01:51:06|06878|1096064|PANI|21.51T|21510000000000|1590|6761680|347.59|14|2023-03-31|15/12/2022|9.51||507900000000||1220|1|2023-02-06|15/09/2022|-8.99||189900000000||1190|1
2023-07-03 01:51:11|06879|1156724|PTPW|904.53B|904530000000|1030|132629|1.98|15|2023-05-03|15/03/2023|18.07||100400000000||965|1|2023-04-06|15/12/2022|11.48||56310000000||960|1
2023-07-03 01:51:17|06880|101550|PRAS|110.06B|110060000000|157|5173348|-26.64|24|2023-05-02|15/12/2022|-46.92||18110000000||154|1|2022-11-30|15/09/2022|-36.89||13760000000||148|1
2023-07-03 01:51:21|06881|1177038|MCOL|15T|15000000000000|4220|305055|-38.17|0||
2023-07-03 01:51:26|06882|1057208|PCAR|58.33B|58330000000|50|121306|-61.83|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2023-07-03 01:51:30|06883|1163501|PPGL|95.63B|95630000000|124|559025|-14.48|11|2023-04-13|15/12/2022|3.38||75140000000||119|1|2022-11-28|15/09/2022|6.78||74140000000||121|1
2023-07-03 01:51:35|06884|962001|BIMA|51.09B|51090000000|84|538805|-64.71|24|2023-04-29|15/03/2023|2.76||15600000000||69|1|2023-04-03|15/12/2022|-3.9||113900000000||70|1
2023-07-03 01:51:40|06885|994054|PRDA|5.34T|5340000000000|5700|1444291|-8.8|26|2023-08-03|15/06/2023|||||5700|1|2023-05-03|15/03/2023|75.89||517800000000||5600|1
2023-07-03 01:51:45|06886|986049|OASA|856.37B|856370000000|143|42620778|10.14|25|2023-05-03|15/12/2022|5.5||40000000000||159|1|2023-05-02|15/03/2023|0.42||10280000000||170|1
2023-07-03 01:51:51|06887|101259|PALM|4.46T|4460000000000|630|633136|-0.79|25|2023-04-28|15/03/2023|6.77||55280000000||590|1|2023-03-24|15/12/2022|30.93||246900000000||630|1
2023-07-03 01:51:56|06888|101588|STAR|638.4B|638400000000|133|1830298|-1.48|25|2023-04-28|15/03/2023|0.22||1180000000||135|1|2023-03-30|15/12/2022|0.09||1240000000||136|1
2023-07-03 01:52:02|06889|1010638|CSIS|78.42B|78420000000|60|3369355|-21.05|26|2023-05-02|15/03/2023|0.79||9390000000||54|1|2023-03-30|15/12/2022|4.08||21710000000||55|1
2023-07-03 01:52:07|06890|1075239|DFAM|144.39B|144390000000|76|1156869|-48.65|20|2023-03-31|15/12/2022|-1.51||19350000000||79|1|2022-11-09|15/09/2022|-2.83||20580000000||133|1
2023-07-03 01:52:11|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
2023-07-03 01:52:15|06892|1088204|IPCC|1.39T|1390000000000|765|3216991|33.04|21|2023-07-28|15/06/2023|||||765|1|2023-06-28|15/03/2023|||||765|1
2023-07-03 01:52:19|06893|1010639|TAMU|637.5B|637500000000|17|9843|-66|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
2023-07-03 01:52:24|06894|1078226|PZZA|1.2T|1200000000000|400|644976|-29.2|24|2023-08-03|15/06/2023|||||400|1|2023-05-03|15/03/2023|-16.93||842100000000||470|1
2023-07-03 01:52:29|06895|101578|SIPD|1.34T|1340000000000|1000|13952|-30.56|27|2023-08-30|15/06/2023|||||1000|1|2023-05-08|15/03/2023|||||990|1
2023-07-03 01:52:34|06896|1076784|SPTO|1.51T|1510000000000|560|1951380|0.9|25|2023-09-27|15/06/2023|||||560|1|2023-07-04|15/03/2023|||||560|1
2023-07-03 01:52:40|06897|101251|TMAS|16.15T|16150000000000|284|3853025|12.25|28|2023-07-26|15/06/2023|||||284|1|2023-04-27|15/03/2023|45.95||1115700000000||3000|0.1
2023-07-03 01:52:45|06898|1084863|TNCA|115.53B|115530000000|274|3223796|-32.84|20|2023-05-04|15/03/2023|5.98||18340000000||193|1|2023-04-06|15/12/2022|-0.46||22230000000||208|1
2023-07-03 01:52:50|06899|1123886|COCO|208.23B|208230000000|234|75104|36.84|19|2023-05-03|15/12/2022|2.25||78230000000||240|1|2023-05-02|15/03/2023|-0.55||55220000000||244|1
2023-07-03 01:52:55|06900|101260|PNSE|312.74B|312740000000|392|5443|-24.62|23|2023-04-05|15/12/2022|-3.58||52710000000||420|1|2022-11-30|15/09/2022|3.56||41160000000||418|1
2023-07-03 01:53:00|06901|101551|PUDP|201.03B|201030000000|610|626843|78.36|25|2023-04-18|15/03/2023|-7.25||8750000000||625|1|2023-04-05|15/12/2022|873.19||434600000000||472|1
2023-07-03 01:53:05|06902|953932|DMAS|8.24T|8240000000000|171|21143798|5.56|28|2023-08-03|15/06/2023|||||171|1|2023-04-27|15/03/2023|3.23||224000000000||170|1
2023-07-03 01:53:09|06903|1165982|PURI|322B|322000000000|322|78724|-34.02|11|2023-04-28|15/03/2023|-2.69||808100000||248|1|2023-03-06|15/12/2022|0.18||8480000000||282|1
2023-07-03 01:53:13|06904|1156089|PMJS|2.16T|2160000000000|157|166205|-1.88|18|2023-04-29|15/12/2022|5.36||3079600000000||160|1|2023-04-28|15/03/2023|4.52||2938700000000||167|1
2023-07-03 01:53:17|06905|1156644|PURA|315.1B|315100000000|50|334209|0|17|2023-05-02|15/03/2023|0.82||55000000000||50|1|2023-03-31|15/12/2022|-0.67||21500000000||50|1
2023-07-03 01:53:23|06906|101552|PYFA|444.12B|444120000000|830|75489|-19.42|25|2023-05-02|15/03/2023|-23.01||164900000000||835|1|2023-04-06|15/12/2022|-25.26||164500000000||805|1
2023-07-03 01:53:28|06907|953933|HDFA|948.65B|948650000000|145|359813|-11.04|25|2023-04-29|15/03/2023|1.64||63120000000||152|1|2023-03-31|15/12/2022|2.19||59820000000||154|1
2023-07-03 01:53:33|06908|101553|RUIS|148.61B|148610000000|193|858136|3.76|26|2023-08-07|15/06/2023|||||193|1|2023-06-01|15/03/2023|6.5||396200000000||181|1
2023-07-03 01:53:38|06909|101554|RALS|3.57T|3570000000000|580|6927347|2.65|35|2023-08-01|15/06/2023|||||580|1|2023-05-02|15/03/2023|4.89||584000000000|584000000000|610|1
2023-07-03 01:53:43|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
2023-07-03 01:53:48|06911|950067|PSKT|517.56B|517560000000|50|8275615|-3.85|25|2023-04-28|15/03/2023|-0.27||13150000000||53|1|2023-03-08|15/12/2022|-0.21||17130000000||60|1
2023-07-03 01:53:54|06912|101261|RELI|927B|927000000000|515|11691|-21.97|28|2023-05-11|15/03/2023|5.86||12610000000||486|1|2023-04-29|15/12/2022|5.81||26500000000||482|1
2023-07-03 01:53:58|06913|1155912|REAL|331.68B|331680000000|50|9922|0|17|2023-04-28|15/03/2023|0.01||2370000000||50|1|2023-03-31|15/12/2022|-0.01||1810000000||50|1
2023-07-03 01:54:04|06914|101557|KKGI|2.2T|2200000000000|472|2181907|0.43|26|2023-07-24|15/06/2023|||||472|1|2023-04-27|15/03/2023|||||472|1
2023-07-03 01:54:09|06915|101262|RICY|61.6B|61600000000|96|2753025|4.35|27|2023-08-23|15/06/2023|||||96|1|2023-06-02|15/03/2023|||||88|1
2023-07-03 01:54:14|06916|101263|RIGS|282.64B|282640000000|464|111684|-21.36|12|2023-04-28|15/03/2023|33.51||90610000000||448|1|2023-01-31|15/12/2022|10.96||78930000000||490|1
2023-07-03 01:54:18|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
2023-07-03 01:54:23|06918|101559|RBMS|132.81B|132810000000|50|18898|-5.66|25|2023-04-18|15/03/2023|-6.21||20690000000||50|1|2023-03-24|15/12/2022|-4.24||53180000000||50|1
2023-07-03 01:54:28|06919|1166029|ROCK|453.52B|453520000000|316|2346|-33.05|13|2023-05-04|15/12/2022|4.71||29070000000||334|1|2023-05-02|15/03/2023|3.09||26220000000||300|1
2023-07-03 01:54:33|06920|945177|RDTX|3.13T|3130000000000|11650|773|55.33|25|2023-04-29|15/03/2023|235.43||123300000000||10525|1|2023-04-04|15/12/2022|284.3||134100000000||10225|1
2023-07-03 01:54:37|06921|1084857|PRIM|320.94B|320940000000|95|12202529|-59.4|18|2023-04-02|15/12/2022|2.72||63290000000||145|1|2022-11-29|15/09/2022|0.55||51310000000||200|1
2023-07-03 01:54:42|06922|1156446|INDO|420.75B|420750000000|96|4394555|4.35|16|2023-05-02|15/03/2023|9.06||2370000000||91|1|2023-04-03|15/12/2022|2.05||2750000000||88|1
2023-07-03 01:54:46|06923|101560|RAJA|4.1T|4100000000000|970|12982673|181.98|16|2023-08-28|15/06/2023|||||970|1|2023-06-28|15/03/2023|||||970|1
2023-07-03 01:54:51|06924|101561|SIMP|6.29T|6290000000000|406|1978091|-11.74|28|2023-08-11|15/06/2023|||||406|1|2023-06-28|15/03/2023|9.7||4051400000000||406|1
2023-07-03 01:54:56|06925|101562|MYOH|3.42T|3420000000000|1550|52876|-2.82|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2023-07-03 01:55:02|06926|101563|SGRO|3.63T|3630000000000|1995|171296|-5|27|2023-08-02|15/06/2023|||||1995|1|2023-04-27|15/03/2023|41.91||1401300000000||2060|1
2023-07-03 01:55:07|06927|101264|SMDR|6.26T|6260000000000|382|14929811|-26.25|26|2023-08-02|15/06/2023|||||382|1|2023-05-01|15/03/2023|||||386|1
2023-07-03 01:55:12|06928|1009374|MINA|334.69B|334690000000|51|11880943|2|25|2023-04-26|15/03/2023|-0.14||2370000000||50|1|2023-03-30|15/12/2022|-0.15||3140000000||53|1
2023-07-03 01:55:18|06929|1031326|603580|1.88B|1880000000|14.33|1762004|32.5|25|2023-04-28|15/03/2023|||31920000||14.590000152588|1|2023-04-28|15/12/2022|-0.04||34000000||14.590000152588|1
2023-07-03 01:55:23|06930|996071|603089|2.00B|2000000000|9.03|2576183|5.83|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
2023-07-03 01:55:28|06931|1141900|688012|96.72B|96720000000|159.12|13145118|34.57|22|2023-11-01|15/09/2023||0.5283||1500000000|159.88000488281|1|2023-08-25|15/06/2023||0.4899||1430000000|159.88000488281|1
2023-07-03 01:55:34|06932|100586|600391|7.96B|7960000000|24.25|9719292|24.41|28|2023-08-30|15/06/2023|||||24.270000457764|1|2023-04-29|15/03/2023|-0.03||741400000||21.110000610352|1
2023-07-03 01:55:39|06933|100983|600893|112.65B|112650000000|42.26|12869254|-7|28|2023-08-30|15/06/2023|||||42.549999237061|1|2023-04-29|15/03/2023|0.03||6150000000|6150000000|43.759998321533|1
2023-07-03 01:55:43|06934|100643|600469|4.7B|4700000000|6.49|16500037|33.89|26|2023-08-31|15/06/2023|||||6.5|1|2023-04-29|15/12/2022|||||5.25|1
2023-07-03 01:55:49|06935|100415|600151|12.78B|12780000000|8.94|13415116|-20.66|26|2023-08-31|15/06/2023|||||8.9300003051758|1|2023-04-29|15/03/2023|-0.02||2300000000||8.75|1
2023-07-03 01:55:54|06936|100950|600855|6.32B|6320000000|13.29|5687706|17.38|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
2023-07-03 01:56:00|06937|100659|600501|6.95B|6950000000|16.23|9280992|44.63|26|2023-08-26|15/06/2023|||||16.239999771118|1|2023-04-29|15/12/2022|0.08||1590000000||15.520000457764|1
2023-07-03 01:56:05|06938|101047|601111|133.66B|133660000000|8.37|53956628|-25.77|29|2023-11-02|15/09/2023||0.31||43850000000|8.3900003433228|1|2023-08-31|15/06/2023||0.1873||35220000000|8.3900003433228|1
2023-07-03 01:56:10|06939|100489|600271|25.37B|25370000000|13.73|28646521|25.25|28|2023-08-31|15/06/2023||0.1417||6330000000|13.720000267029|1|2023-04-29|15/03/2023|0.13|0.085|3510000000|3800000000|14.539999961853|1
2023-07-03 01:56:15|06940|101096|601600|93.45B|93450000000|5.55|109570054|15.82|29|2023-10-24|15/09/2023||0.0783||66220000000|5.5599999427795|1|2023-08-23|15/06/2023||0.0888||64870000000|5.5599999427795|1
2023-07-03 01:56:20|06941|100512|600298|31.46B|31460000000|36.21|7645650|-24.88|28|2023-10-27|15/09/2023||0.33||3240000000|36.310001373291|1|2023-08-25|15/06/2023||0.42||3460000000|36.310001373291|1
2023-07-03 01:56:26|06942|994536|603031|5.23B|5230000000|47.15|364401|14.17|26|2023-08-30|15/06/2023|||||47.150001525879|1|2023-04-28|15/12/2022|0.02||819400000||45.549999237061|1
2023-07-03 01:56:31|06943|100285|600012|17.50B|17500000000|10.55|11227249|39.55|28|2023-08-31|15/06/2023|||||10.569999694824|1|2023-04-27|15/03/2023|0.277||1150000000|1060000000|9.3999996185303|1
2023-07-03 01:56:36|06944|996081|603429|4.66B|4660000000|8.97|3091069|-30.84|26|2023-08-26|15/06/2023|||||8.9700002670288|1|2023-04-29|15/03/2023|0.07||141300000||9.4399995803833|1
2023-07-03 01:56:41|06945|1162062|603815|4.21B|4210000000|6.84|4821626|-23.42|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
2023-07-03 01:56:47|06946|1091243|601606|9.84B|9840000000|13.72|17424272|16.64|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
2023-07-03 01:56:52|06947|953123|603599|17.79B|17790000000|27.35|5424460|-7.07|26|2023-08-25|15/06/2023|||||27.340000152588|1|2023-04-25|15/12/2022|0.72||2450000000||30.010000228882|1
2023-07-03 01:56:58|06948|100872|600761|14.75B|14750000000|19.93|8562747|58.55|28|2023-08-12|15/06/2023|||||20.079999923706|1|2023-04-29|15/03/2023|0.35||4150000000||19.729999542236|1
2023-07-03 01:57:04|06949|100999|600971|9.36B|9360000000|7.79|23547776|-1.39|27|2023-08-18|15/06/2023||0.62|||7.8299999237061|1|2023-04-21|15/03/2023|0.51|0.51|2240000000||9.6099996566772|1
2023-07-03 01:57:09|06950|942800|600418|27.52B|27520000000|12.59|53396359|-27.48|27|2023-08-26|15/06/2023||0.16||10490000000|12.800000190735|1|2023-04-29|15/12/2022|0.0356|1.46|8950000000|6900000000|11.720000267029|1
2023-07-03 01:57:15|06951|950055|603199|3.82B|3820000000|34.55|5031587|33.6|27|2023-07-28|15/06/2023|||||35.409999847412|1|2023-04-26|15/12/2022|||||26.719999313354|1
2023-07-03 01:57:20|06952|955764|603589|29.55B|29550000000|49.51|6026124|-14.86|27|2023-08-29|15/06/2023|||||49.459999084473|1|2023-04-28|15/12/2022|0.58|1.12|1370000000||58.400001525879|1
2023-07-03 01:57:25|06953|996090|603689|4.19B|4190000000|8.83|3714589|23.7|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
2023-07-03 01:57:30|06954|100450|600218|3.91B|3910000000|8.99|3334872|-7.63|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
2023-07-03 01:57:35|06955|100712|600567|9.56B|9560000000|2.29|21192262|-17.33|27|2023-08-26|15/06/2023|||||2.3099999427795|1|2023-04-29|15/12/2022|-0.53|0.09|8570000000||2.3699998855591|1
2023-07-03 01:57:41|06956|101017|600990|6.69B|6690000000|31.87|1935364|-0.29|27|2023-08-26|15/06/2023|||||31.85000038147|1|2023-04-28|15/03/2023|-0.34||210900000||32.080001831055|1
2023-07-03 01:57:46|06957|100475|600237|4.64B|4640000000|8.23|20529287|4.44|27|2023-08-30|15/06/2023|||||8.3599996566772|1|2023-04-28|15/03/2023|0.04||261100000||6.210000038147|1
2023-07-03 01:57:51|06958|1031220|603357|5.90B|5900000000|10.59|19002434|-8.3|26|2023-08-25|15/06/2023||0.2333|||10.579999923706|1|2023-04-28|15/03/2023|0.225|0.29|680500000||14.112000274658|0.83333333333333
2023-07-03 01:57:56|06959|100660|600502|9.06B|9060000000|5.31|43773633|-26.87|28|2023-11-01|15/09/2023||0.21|||5.3000001907349|1|2023-08-31|15/06/2023||0.21|||5.3000001907349|1
2023-07-03 01:58:02|06960|101120|601801|18.58B|18580000000|9.18|54427932|95.22|28|2023-08-26|15/06/2023|||||9.1800003051758|1|2023-04-29|15/03/2023|0.18||3100000000||7.9200000762939|1
2023-07-03 01:58:08|06961|100529|600318|3.28B|3280000000|6.41|8546055|-13.39|26|2023-08-11|15/06/2023|||||6.4099998474121|1|2023-04-15|15/03/2023|0.02||79460000||6.5500001907349|1
2023-07-03 01:58:13|06962|953916|603198|50.81B|50810000000|63.12|3908239|-0.39|26|2023-08-19|15/06/2023|||||63.380001068115|1|2023-04-26|15/03/2023|0.87||1920000000||60.880001068115|1
2023-07-03 01:58:18|06963|1052665|603527|2.98B|2980000000|12.39|3583379|-7.07|26|2023-08-25|15/06/2023|||||12.390000343323|1|2023-04-26|15/03/2023|||||11.640000343323|1
2023-07-03 01:58:23|06964|994587|603696|2.23B|2230000000|9.48|2847965|-5.88|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
2023-07-03 01:58:28|06965|1141904|688019|16.28B|16280000000|164.84|1609412|-21.52|21|2023-11-01|15/09/2023||1.02||361820000|164.74000549316|1|2023-08-31|15/06/2023||0.9308||341260000|164.74000549316|1
2023-07-03 01:58:33|06966|100714|600569|5.72B|5720000000|1.99|11459809|-24.33|26|2023-08-30|15/06/2023|||||2|1|2023-04-28|15/12/2022|-0.4||9390000000||2.0499999523163|1
2023-07-03 01:58:38|06967|100591|600397|2.88B|2880000000|2.93|11245690|-12.39|27|2023-08-28|15/06/2023|||||2.9300000667572|1|2023-04-26|15/03/2023|0.06||1670000000||2.8499999046326|1
2023-07-03 01:58:43|06968|996184|603839|3.01B|3010000000|7.54|2714543|6.52|25|2023-08-30|15/06/2023|||||7.539999961853|1|2023-04-29|15/03/2023|||||6.8200001716614|1
2023-07-03 01:58:48|06969|950054|603020|3.44B|3440000000|9.25|1576952|-16.27|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
2023-07-03 01:58:55|06970|1141895|688007|9.51B|9510000000|21.5|3360293|-12.14|21|2023-11-02|15/09/2023||0.19||825700000|21.530000686646|1|2023-08-18|15/06/2023||0.24||971240000|21.530000686646|1
2023-07-03 01:59:00|06971|942805|600629|6.79B|6790000000|7.02|72138050|12.73|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
2023-07-03 01:59:06|06972|1141911|688088|17.15B|17150000000|42.28|12534415|44.38|19|2023-08-16|15/06/2023||0.09||158220000|42.360000610352|1|2023-04-26|15/12/2022|0.01|0.1|141000000|141950000|32.450000762939|1
2023-07-03 01:59:10|06973|1162068|603790|2.87B|2870000000|14.91|4464168|42.4|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
2023-07-03 01:59:16|06974|994531|603017|2.97B|2970000000|10.96|3949288|17.86|27|2023-08-29|15/06/2023|||||10.970000267029|1|2023-04-27|15/03/2023|0.11||320800000||9.4300003051758|1
2023-07-03 01:59:22|06975|1052663|603378|3.90B|3900000000|9.12|4168788|-23.25|25|2023-08-25|15/06/2023|||||9.1000003814697|1|2023-04-28|15/03/2023|-0.04||491000000||9.539999961853|1
2023-07-03 01:59:27|06976|101131|601890|11.14B|11140000000|11.52|36161479|55.23|26|2023-08-29|15/06/2023|||||11.5|1|2023-04-29|15/03/2023|0.06||489000000||10.270000457764|1
2023-07-03 01:59:32|06977|100704|600558|3.55B|3550000000|3.94|13300796|17.46|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
2023-07-03 01:59:38|06978|100545|600336|4.60B|4600000000|5.76|7728463|-14.16|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
2023-07-03 01:59:43|06979|1162077|603551|5.06B|5060000000|12.59|2871313|42.72|17|2023-08-29|15/06/2023|||||12.590000152588|1|2023-04-21|15/03/2023|0.15||347000000||11.949999809265|1
2023-07-03 01:59:51|06980|994583|603658|30.06B|30060000000|51.99|2731820|6.44|28|2023-11-02|15/09/2023||0.76||1460000000|52.130001068115|1|2023-08-18|15/06/2023||0.61||1270000000|52.130001068115|1
2023-07-03 01:59:56|06981|942816|600862|42.53B|42530000000|25.31|10524044|-9.25|27|2023-08-25|15/06/2023|||||25.530000686646|1|2023-04-26|15/03/2023|0.24||1250000000||21.090000152588|1
2023-07-03 02:00:01|06982|100822|600705|33.89B|33890000000|3.85|145030365|10.69|27|2023-08-31|15/06/2023|||||3.8599998950958|1|2023-04-28|15/03/2023|0.02||3780000000||3.8199999332428|1
2023-07-03 02:00:10|06983|100875|600765|38.94B|38940000000|26.79|14782688|-18.43|26|2023-08-29|15/06/2023|||||26.819999694824|1|2023-04-27|15/03/2023|0.184||2340000000|2340000000|25.35000038147|1
2023-07-03 02:00:16|06984|100871|600760|126.46B|126460000000|45.63|10485501|-27.04|26|2023-08-31|15/06/2023||0.2668||12545000000|46.119998931885|1|2023-04-25|15/03/2023|0.2336|0.327|10860000000|9180000000|79.730001068115|0.71428571428571
2023-07-03 02:00:25|06985|100305|600038|23.56B|23560000000|39.96|4861247|-9.91|28|2023-08-22|15/06/2023||0.3345||9110000000|39.970001220703|1|2023-04-29|15/03/2023|0.2737|0.2737|3800000000|3800000000|42.520000457764|1
2023-07-03 02:00:31|06986|1162052|603489|11.81B|11810000000|69.6|939347|-63.78|18|2023-08-30|15/06/2023|||||69.800003051758|1|2023-04-28|15/03/2023|0.39||450000000||0.044839347051148|2023-06-21
2023-07-03 02:00:37|06987|1156730|600733|29.99B|29990000000|5.63|33762671|-41.96|20|2023-08-31|15/06/2023|||||5.6199998855591|1|2023-04-29|15/12/2022|-0.46||3810000000||5.5199999809265|1
2023-07-03 02:00:43|06988|100958|600865|3.23B|3230000000|8.6|1462361|-21.74|26|2023-08-19|15/06/2023|||||8.6099996566772|1|2023-04-22|15/03/2023|0.01||56510000||9.2299995422363|1
2023-07-03 02:00:48|06989|996178|601212|20.22B|20220000000|2.75|29434318|-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
2023-07-03 02:00:54|06990|994565|603398|8.44B|8440000000|24.69|2852877|-14.77|28|2023-08-26|15/06/2023|||||24.670000076294|1|2023-04-26|15/12/2022|-0.7||226700000||25.510000228882|1
2023-07-03 02:00:58|06991|1162089|601577|31.21B|31210000000|7.76|13854865|-1.52|17|2023-08-25|15/06/2023|||||7.8699998855591|1|2023-04-29|15/12/2022|0.36|0.96|5580000000||8.1899995803833|1
2023-07-03 02:01:03|06992|1062255|601838|45.61B|45610000000|12.23|18542365|-25.37|27|2023-11-02|15/09/2023||0.835||20241000000|12.25|1|2023-08-30|15/06/2023||0.815|||12.25|1
2023-07-03 02:01:10|06993|994526|601997|18.87B|18870000000|5.16|29997396|-10.73|25|2023-08-26|15/06/2023|||||5.1799998283386|1|2023-04-29|15/12/2022|0.4||7640000000||5.6500000953674|1
2023-07-03 02:01:16|06994|994505|600926|69.68B|69680000000|11.62|18683802|-20.93|28|2023-10-27|15/09/2023||0.57||32932000000|11.619999885559|1|2023-08-31|15/06/2023||0.635|||11.619999885559|1
2023-07-03 02:01:21|06995|994504|600919|108.56B|108560000000|7.36|101092501|2.37|28|2023-11-02|15/09/2023||0.69|||7.3699998855591|1|2023-08-30|15/06/2023||0.64|||7.3699998855591|1
2023-07-03 02:01:26|06996|101029|601009|82.85B|82850000000|8.02|21303034|-22.25|29|2023-11-02|15/09/2023||0.5294||13690000000|8.039999961853|1|2023-08-31|15/06/2023||0.5903||13530000000|8.039999961853|1
2023-07-03 02:01:31|06997|994517|601229|81.83B|81830000000|5.77|35427230|-12.21|28|2023-10-30|15/09/2023||0.7552||16710000000|5.7800002098083|1|2023-08-26|15/06/2023||0.6049||13760000000|5.7800002098083|1
2023-07-03 02:01:35|06998|1162086|600928|15.64B|15640000000|3.52|45524167|-3.03|17|2023-08-31|15/06/2023|||||3.5099999904633|1|2023-04-28|15/12/2022|0.15||4070000000||3.5599999427795|1
2023-07-03 02:01:40|06999|100700|600550|9.28B|9280000000|5.06|8068812|-10.16|27|2023-08-29|15/06/2023|||||5.0599999427795|1|2023-04-25|15/03/2023|||582800000||4.8000001907349|1
2023-07-03 02:01:46|07000|100618|600456|16.23B|16230000000|34.12|4160768|-42.15|27|2023-08-25|15/06/2023|||||34.060001373291|1|2023-04-26|15/03/2023|0.29||1880000000|1880000000|32.680000305176|1
2023-07-03 02:01:51|07001|101000|600973|6.69B|6690000000|4.86|12690683|-16.67|26|2023-08-31|15/06/2023|||||4.8499999046326|1|2023-04-29|15/03/2023|0.03||10400000000||4.8699998855591|1
2023-07-03 02:01:56|07002|101031|601011|6.88B|6880000000|3.61|14953093|-14.32|26|2023-08-29|15/06/2023|||||3.6199998855591|1|2023-04-25|15/12/2022|0.02||1050000000||3.539999961853|1
2023-07-03 02:02:02|07003|100426|600191|2.76B|2760000000|5.75|4763028|10.85|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
2023-07-03 02:02:07|07004|101141|601992|23.60B|23600000000|2.19|35356446|-21.3|28|2023-08-25|15/06/2023|||||2.210000038147|1|2023-04-27|15/03/2023|-0.03||23480000000||2.4100000858307|1
2023-07-03 02:02:12|07005|101106|601678|9.42B|9420000000|4.71|10863509|-22.02|25|2023-08-30|15/06/2023|||||4.6999998092651|1|2023-04-28|15/03/2023|0.04||1760000000||4.9899997711182|1
2023-07-03 02:02:17|07006|100897|600791|2.07B|2070000000|4.63|11543373|4.32|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
2023-07-03 02:02:23|07007|100691|600538|2.21B|2210000000|4.27|4649214|-17.9|25|2023-04-28|15/03/2023|-0.01||101600000||4.2399997711182|1|2023-04-17|15/12/2022|||121300000||4.3800001144409|1
2023-07-03 02:02:29|07008|100627|600463|2.63B|2630000000|8.81|2782886|29.01|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
2023-07-03 02:02:34|07009|100706|600560|3.23B|3230000000|14.45|8860860|44.24|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
2023-07-03 02:02:39|07010|100581|600386|3.29B|3290000000|4.09|23733808|-0.24|27|2023-08-29|15/06/2023|||||4.0900001525879|1|2023-04-28|15/03/2023|-0.01||1060000000||4.4699997901917|1
2023-07-03 02:02:45|07011|100281|600008|21.14B|21140000000|2.89|63442889|-1.71|28|2023-08-26|15/06/2023|||||2.9000000953674|1|2023-04-28|15/03/2023|0.04||4340000000||2.9700000286102|1
2023-07-03 02:02:50|07012|100574|600376|10.09B|10090000000|3.94|18321535|-25.29|29|2023-11-03|15/09/2023||0.0506||8520000000|3.9400000572205|1|2023-08-26|15/06/2023||0.1012||17040000000|3.9400000572205|1
2023-07-03 02:02:57|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
2023-07-03 02:03:02|07014|994575|603569|6.43B|6430000000|11.62|7153882|38.59|27|2023-08-26|15/06/2023|||||11.579999923706|1|2023-04-29|15/03/2023|0.02||883100000||8.6800003051758|1
2023-07-03 02:03:07|07015|101157|603123|7.78B|7780000000|9.75|13576480|-26.55|26|2023-08-30|15/06/2023|||||9.7799997329712|1|2023-04-29|15/12/2022|-0.62||952800000||11.25|1
2023-07-03 02:03:13|07016|951032|603025|13.71B|13710000000|12.48|4075932|-42.27|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
2023-07-03 02:03:18|07017|100394|600159|2.22B|2220000000|2.71|13192403|-11.22|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
2023-07-03 02:03:24|07018|100597|600405|3.25B|3250000000|5.93|21724494|0.68|26|2023-08-28|15/06/2023|||||5.9200000762939|1|2023-04-28|15/03/2023|-0.08||171500000||5.8000001907349|1
2023-07-03 02:03:29|07019|100784|600658|6.32B|6320000000|5.63|19731295|32.3|28|2023-08-30|15/06/2023|||||5.6199998855591|1|2023-04-29|15/03/2023|0.15||1850000000||5.3400001525879|1
2023-07-03 02:03:34|07020|100304|600037|11.59B|11590000000|8.34|31729586|-11.78|28|2023-08-30|15/06/2023|||||8.3699998855591|1|2023-04-27|15/12/2022|||800700000||9.8999996185303|1
2023-07-03 02:03:40|07021|994578|603588|14.26B|14260000000|9.38|6623462|-22.56|26|2023-08-29|15/06/2023|||||9.3800001144409|1|2023-04-25|15/12/2022|0.06|0.01|2580000000|7495000000|9.6099996566772|1
2023-07-03 02:03:45|07022|954959|603616|1.99B|1990000000|5.27|7034759|-27.68|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
2023-07-03 02:03:50|07023|101044|601101|8.38B|8380000000|5.88|8089465|-27.97|26|2023-08-22|15/06/2023|||||5.8800001144409|1|2023-04-25|15/12/2022|-0.13|0.38|2480000000||6.1599998474121|1
2023-07-03 02:03:55|07024|100562|600361|19.26B|19260000000|4.83|4524877|-24.41|26|2023-08-30|15/06/2023|||||4.8299999237061|1|2023-04-27|15/03/2023|0.07||16500000000||5.5|1
2023-07-03 02:04:01|07025|100721|600578|26.44B|26440000000|3.95|33008069|19.94|26|2023-08-18|15/06/2023|||||3.9400000572205|1|2023-04-27|15/12/2022|0.01||||3.2699999809265|1
2023-07-03 02:04:08|07026|101134|601908|14.58B|14580000000|6.1|18811918|-31.41|26|2023-08-29|15/06/2023|||||6.0999999046326|1|2023-04-28|15/12/2022|-0.17||3640000000||6.1399998664856|1
2023-07-03 02:04:13|07027|1162083|603590|5.2B|5200000000|33.08|1823623|23.88|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
2023-07-03 02:04:18|07028|101095|601588|6.87B|6870000000|2.04|23693319|-12.12|28|2023-08-25|15/06/2023|||||2.0499999523163|1|2023-04-27|15/03/2023|0.01||4190000000||1.8999999761581|1
2023-07-03 02:04:23|07029|1141910|688066|15.83B|15830000000|59.89|3775740|11.31|18|2023-08-31|15/06/2023|||||60.189998626709|1|2023-04-29|15/03/2023|-0.48||275000000||0.03533297061213|2023-05-29
2023-07-03 02:04:28|07030|994596|603778|3.43B|3430000000|5.49|20789639|21.35|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
2023-07-03 02:04:34|07031|100612|600429|7.26B|7260000000|4.79|5029709|-7.92|26|2023-08-26|15/06/2023|||||4.789999961853|1|2023-04-27|15/12/2022|-0.05||1700000000||4.6900000572205|1
2023-07-03 02:04:38|07032|101051|601126|12.35B|12350000000|15.25|9729841|-6.98|27|2023-08-15|15/06/2023|||||15.439999580383|1|2023-04-22|15/03/2023|0.17||1180000000||13.579999923706|1
2023-07-03 02:04:43|07033|100601|600410|8.10B|8100000000|7.35|61494118|26.84|26|2023-08-30|15/06/2023|||||7.3600001335144|1|2023-04-28|15/12/2022|-0.03||1510000000||6|1
2023-07-03 02:04:48|07034|100395|600161|44.75B|44750000000|26.97|9549354|36.03|26|2023-08-30|15/06/2023|||||26.969999313354|1|2023-04-25|15/03/2023|0.16|0.16|1290000000|1290000000|26.690000534058|1
2023-07-03 02:04:53|07035|1141909|688033|10.73B|10730000000|19.19|5497945|-10.99|21|2023-08-07|15/06/2023|||||19.209999084473|1|2023-04-29|15/12/2022|0.09||330800000||19.270000457764|1
2023-07-03 02:04:58|07036|100336|600085|78.94B|78940000000|56.74|9854825|17.45|29|2023-11-02|15/09/2023||0.28||4020000000|56.779998779297|1|2023-08-30|15/06/2023||0.33||4020000000|56.779998779297|1
2023-07-03 02:05:05|07037|1072210|603516|4.08B|4080000000|20.61|6125227|80.44|26|2023-10-26|15/09/2023||0.24|||20.60000038147|1|2023-08-02|15/06/2023||0.25|||20.60000038147|1
2023-07-03 02:05:08|07038|1162049|603613|26.68B|26680000000|37.28|11405749|-58.03|18|2023-08-29|15/06/2023|||||37.590000152588|1|2023-04-28|15/03/2023|0.51||13160000000||93.524199295044|0.64935064935065
2023-07-03 02:05:14|07039|100484|600266|10.61B|10610000000|5.1|41939465|26.68|27|2023-08-31|15/06/2023|||||5.0999999046326|1|2023-04-28|15/03/2023|||1350000000||4.710000038147|1
2023-07-03 02:05:18|07040|100956|600861|13.15B|13150000000|23.2|2537616|4.65|27|2023-08-29|15/06/2023|||||23.090000152588|1|2023-04-18|15/03/2023|0.6||9200000000|9200000000|24.719999313354|1
2023-07-03 02:05:23|07041|100470|600246|10.78B|10780000000|5.76|29112115|-37.21|27|2023-08-01|15/06/2023|||||5.7600002288818|1|2023-04-29|15/12/2022|||||5.3600001335144|1
2023-07-03 02:05:28|07042|997532|603138|5.28B|5280000000|19.05|13475701|39.79|25|2023-08-16|15/06/2023|||||19.040000915527|1|2023-04-29|15/03/2023|-0.1||56000000|56000000|19.25|1
2023-07-03 02:05:34|07043|942795|600055|14.64B|14640000000|20.86|5514072|-13.85|26|2023-08-29|15/06/2023|||||20.89999961853|1|2023-04-28|15/03/2023|0.04||255100000||23.770000457764|1
2023-07-03 02:05:38|07044|1162055|603392|84.68B|84680000000|66.84|3348942|-39.86|17|2023-11-01|15/09/2023||1.22||3936000000|67.050003051758|1|2023-08-25|15/06/2023||1.16||3280000000|67.050003051758|1
2023-07-03 02:05:43|07045|1141907|688028|3.44B|3440000000|22.43|1076016|-14.83|21|2023-08-29|15/06/2023|||||22.430000305176|1|2023-04-24|15/03/2023|0.09||107800000||0.011291580275622|2023-05-26
2023-07-03 02:05:48|07046|1162058|603267|15.1B|15100000000|65.49|3412900|-51.39|19|2023-11-02|15/09/2023||0.895||570720000|67.819999694824|1|2023-08-19|15/06/2023||1.12||780990000|67.819999694824|1
2023-07-03 02:05:52|07047|1156679|601816|258.3B|258300000000|5.33|112677607|7.35|16|2023-08-31|15/06/2023||0.06||10353000000|5.3299999237061|1|2023-04-29|15/03/2023|0.05|0.05|8940000000|8940000000|5.4299998283386|1
2023-07-03 02:05:57|07048|100399|600166|27.20B|27200000000|3.41|65845272|21.86|28|2023-08-19|15/06/2023|||||3.5|1|2023-04-29|15/03/2023|0.04||14970000000||3.2699999809265|1
2023-07-03 02:06:02|07049|1162056|603068|4.31B|4310000000|28.89|3513436|-25|18|2023-08-31|15/06/2023|||||28.89999961853|1|2023-04-27|15/03/2023|-0.24||159100000||29.079999923706|1
2023-07-03 02:06:07|07050|1156734|603719|9.95B|9950000000|25.05|2361206|-11.63|18|2023-10-30|15/09/2023||0.36|||25.110000610352|1|2023-08-30|15/06/2023||0.34|||25.110000610352|1
2023-07-03 02:06:13|07051|102958|600681|6.26B|6260000000|4.62|5142628|5.18|27|2023-08-05|15/06/2023|||||4.6100001335144|1|2023-04-29|15/03/2023|0.13||1860000000||4.2800002098083|1
2023-07-03 02:06:18|07052|1081714|603596|32.64B|32640000000|83.48|4749450|-2.77|29|2023-11-01|15/09/2023||0.71|||83.540000915527|1|2023-08-29|15/06/2023||0.5|||83.540000915527|1
2023-07-03 02:06:23|07053|101008|600980|2.99B|2990000000|15.87|1553955|-4.65|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
2023-07-03 02:06:29|07054|100663|600510|6.15B|6150000000|6.11|6922253|-29.83|26|2023-08-22|15/06/2023|||||6.1100001335144|1|2023-04-25|15/12/2022|0.34||6460000000||6.4400000572205|1
2023-07-03 02:06:34|07055|100513|600299|21.37B|21370000000|7.97|4908421|-18.26|27|2023-08-05|15/06/2023||0.1476||4020000000|8.0299997329712|1|2023-04-27|15/03/2023|0.1262|0.1262|3450000000|3450000000|9.039999961853|1
2023-07-03 02:06:39|07056|1159375|601696|29.61B|29610000000|10.67|36629290|-19.24|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
2023-07-03 02:06:44|07057|101162|603167|3.34B|3340000000|7.13|3492444|-1.8|27|2023-08-18|15/06/2023|||||7.1300001144409|1|2023-04-26|15/03/2023|0.06||322300000||7.2399997711182|1
2023-07-03 02:06:49|07058|994592|603727|3.33B|3330000000|11.86|3800746|3.32|26|2023-07-22|15/06/2023|||||11.869999885559|1|2023-04-22|15/12/2022|-0||908600000||12.85000038147|1
2023-07-03 02:06:54|07059|994621|603936|7.56B|7560000000|12|16606530|-13.04|27|2023-10-27|15/09/2023||0.09||871940000|12.14999961853|1|2023-08-19|15/06/2023||0.11||897600000|12.14999961853|1
2023-07-03 02:07:00|07060|100738|600597|14.32B|14320000000|10.45|10363937|-17.46|29|2023-10-31|15/09/2023||0.07||7950000000|10.449999809265|1|2023-08-29|15/06/2023||0.13||7740000000|10.449999809265|1
2023-07-03 02:07:05|07061|102960|600708|4.81B|4810000000|2.14|15565120|-13.01|27|2023-08-30|15/06/2023|||||2.1500000953674|1|2023-04-28|15/03/2023|||2010000000||2.1800000667572|1
2023-07-03 02:07:10|07062|101074|601339|8.30B|8300000000|5.6|7487108|8.74|28|2023-08-18|15/06/2023|||||5.6100001335144|1|2023-04-29|15/03/2023|0.06||1490000000||6.2199997901917|1
2023-07-03 02:07:15|07063|100479|600258|21.24B|21240000000|18.98|13918374|-19.6|29|2023-11-02|15/09/2023||0.3692||2360000000|19.190000534058|1|2023-08-31|15/06/2023||0.1748||1750000000|19.190000534058|1
2023-07-03 02:07:21|07064|100622|600455|1.42B|1420000000|22.66|1315191|17.9|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
2023-07-03 02:07:26|07065|100826|600707|17.22B|17220000000|5.04|19141937|1.06|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
2023-07-03 02:07:31|07066|1054840|601108|33.62B|33620000000|7.27|34384649|-6.58|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
2023-07-03 02:07:36|07067|101071|601311|10.89B|10890000000|9.37|10108403|-16.77|28|2023-08-25|15/06/2023|||||9.4099998474121|1|2023-04-25|15/03/2023|0.14||3300000000||9.3500003814697|1
2023-07-03 02:07:41|07068|100474|600230|6.17B|6170000000|14.79|5373364|-17.85|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
2023-07-03 02:07:46|07069|1052655|603106|2.93B|2930000000|5.63|7287088|9.3|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
2023-07-03 02:07:51|07070|100412|600180|6.26B|6260000000|6|11022956|-26.54|26|2023-08-30|15/06/2023|||||6|1|2023-04-27|15/12/2022|0.07||18220000000||5.7300000190735|1
2023-07-03 02:07:57|07071|942820|601016|23.70B|23700000000|3.68|40296709|-23.86|26|2023-08-30|15/06/2023|||||3.6800000667572|1|2023-04-28|15/03/2023|0.06||1270000000||3.8199999332428|1
2023-07-03 02:08:02|07072|994544|603098|11.17B|11170000000|20.8|1375815|-42.42|25|2023-08-31|15/06/2023||0.1111||2240000000|20.780000686646|1|2023-04-29|15/12/2022|-0.0866|0.2003|1490000000|1580000000|24.590000152588|1
2023-07-03 02:08:07|07073|996063|601375|17.36B|17360000000|3.73|28377348|-9.95|26|2023-08-31|15/06/2023|||||3.7300000190735|1|2023-04-21|15/03/2023|0.02||463520000||3.9500000476837|1
2023-07-03 02:08:13|07074|942815|600850|16.09B|16090000000|23.48|7477073|25.75|25|2023-08-26|15/06/2023|||||23.479999542236|1|2023-04-25|15/12/2022|0.36||2970000000||26.159999847412|1
2023-07-03 02:08:18|07075|996182|603615|2.29B|2290000000|9.48|1814347|23.88|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
2023-07-03 02:08:23|07076|100815|600697|1.97B|1970000000|12.46|2038621|-8.68|27|2023-08-23|15/06/2023|||||12.460000038147|1|2023-04-29|15/03/2023|0.06||1940000000||12.729999542236|1
2023-07-03 02:08:27|07077|942824|603099|3.42B|3420000000|12.82|7504330|45.02|27|2023-08-25|15/06/2023|||||12.739999771118|1|2023-04-20|15/03/2023|-0.02||70000000||10.689999580383|1
2023-07-03 02:08:33|07078|100856|600742|6.11B|6110000000|8.33|5123178|-11.94|26|2023-08-26|15/06/2023|||||8.3100004196167|1|2023-04-29|15/12/2022|0.16||5230000000||8.1099996566772|1
2023-07-03 02:08:39|07079|100543|600333|2.97B|2970000000|4.89|3437636|-1.21|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
2023-07-03 02:08:44|07080|100389|600148|2.34B|2340000000|17.1|3093753|7.6|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
2023-07-03 02:08:49|07081|100652|600496|7.55B|7550000000|3.73|15937357|-18.74|29|2023-10-27|15/09/2023||0.1184||4720000000|3.7599999904633|1|2023-08-26|15/06/2023||0.1318||5520000000|3.7599999904633|1
2023-07-03 02:08:55|07082|100869|600757|10.44B|10440000000|8.54|60009071|53.02|27|2023-08-29|15/06/2023|||||8.5299997329712|1|2023-04-27|15/03/2023|0.32||2020000000||7.8800001144409|1
2023-07-03 02:09:01|07083|996067|603035|7.38B|7380000000|19.78|6295127|16.7|25|2023-08-29|15/06/2023|||||19.790000915527|1|2023-04-28|15/03/2023|0.24||845000000||17.680000305176|1
2023-07-03 02:09:07|07084|100684|600525|7.69B|7690000000|5.92|18512059|13.73|26|2023-08-28|15/06/2023|||||5.9000000953674|1|2023-04-29|15/03/2023|||||5.75|1
2023-07-03 02:09:13|07085|945174|603698|8.84B|8840000000|16.77|4196233|28.01|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
2023-07-03 02:09:18|07086|1162042|605288|3.02B|3020000000|43.14|651925|14.23|15|2023-08-31|15/06/2023|||||43.159999847412|1|2023-04-29|15/03/2023|||||36.810001373291|1
2023-07-03 02:09:24|07087|1057308|603655|2.66B|2660000000|24.9|920404|36.05|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
2023-07-03 02:09:30|07088|994550|603203|7.72B|7720000000|30.77|1087111|19.63|26|2023-08-30|15/06/2023|||||30.770000457764|1|2023-04-29|15/12/2022|0.21||238000000||30.319999694824|1
2023-07-03 02:09:35|07089|994602|603819|3.64B|3640000000|16.6|1048979|-4.79|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
2023-07-03 02:09:40|07090|948391|603158|3.77B|3770000000|7.73|6870716|-11.85|26|2023-08-25|15/06/2023|||||7.7300000190735|1|2023-04-29|15/03/2023|0.08||677300000||6.9099998474121|1
2023-07-03 02:09:45|07091|101118|601799|35.30B|35300000000|128|1192382|-25.09|28|2023-10-27|15/09/2023||1.02||2490000000|128.64999389648|1|2023-08-26|15/06/2023||0.9523||2680000000|128.64999389648|1
2023-07-03 02:09:51|07092|1043310|603776|3.34B|3340000000|14.53|3102098|-2.83|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
2023-07-03 02:09:57|07093|100973|600880|6.10B|6100000000|5.6|50222514|-5.08|25|2023-08-30|15/06/2023|||||5.5799999237061|1|2023-04-28|15/12/2022|||140100000||6.0799999237061|1
2023-07-03 02:10:02|07094|1162079|603053|8.95B|8950000000|10.27|3133315|6.11|17|2023-04-21|15/03/2023|0.21||||9.210000038147|1|2023-04-21|15/12/2022|0.07||||9.210000038147|1
2023-07-03 02:10:08|07095|1056012|603809|4.53B|4530000000|11.51|4482614|-16.13|26|2023-08-01|15/06/2023|||||11.460000038147|1|2023-04-21|15/12/2022|0.12||399500000||10.64999961853|1
2023-07-03 02:10:16|07096|100556|600353|6.80B|6800000000|8.17|15383672|31.5|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
2023-07-03 02:10:22|07097|100828|600711|15.52B|15520000000|4.95|34195305|-37.29|27|2023-08-30|15/06/2023|||||4.9499998092651|1|2023-04-29|15/03/2023|0.01||6180000000||5.2399997711182|1
2023-07-03 02:10:27|07098|100329|600078|6.49B|6490000000|9.78|7943298|-17.89|26|2023-09-04|15/06/2023|||||9.789999961853|1|2023-04-29|15/03/2023|0.03||811800000||10.029999732971|1
2023-07-03 02:10:32|07099|101016|600988|22.4B|22400000000|13.46|28142887|-14.38|26|2023-08-19|15/06/2023|||||13.569999694824|1|2023-04-29|15/03/2023|0.05||1590000000||16.569999694824|1
2023-07-03 02:10:38|07100|100972|600879|23.14B|23140000000|8.5|45120646|31.42|26|2023-08-30|15/06/2023|||||8.5|1|2023-04-29|15/03/2023|0.07||4460000000||7.75|1
2023-07-03 02:10:43|07101|1095973|601068|16.04B|16040000000|5.43|37237872|20.99|23|2023-04-27|15/03/2023|||4310000000||6.210000038147|1|2023-03-07|15/12/2022|-0.02||7600000000||5.3800001144409|1
2023-07-03 02:10:48|07102|101139|601965|21.13B|21130000000|20.86|7851628|28.26|26|2023-08-26|15/06/2023|||||20.920000076294|1|2023-04-22|15/12/2022|0.2|0.3|1140000000||24.180000305176|1
2023-07-03 02:10:54|07103|100572|600372|68.26B|68260000000|15.22|30584092|-19.55|28|2023-08-23|15/06/2023||0.1063||3150000000|15.199999809265|1|2023-04-29|15/03/2023|0.0284|0.0284|2470000000|2620000000|15.289999961853|1
2023-07-03 02:10:58|07104|1162066|603220|5.67B|5670000000|16.08|9418269|37.72|18|2023-08-01|15/06/2023|||||16.14999961853|1|2023-04-28|15/03/2023|0.07||559000000||13.159999847412|1
2023-07-03 02:11:04|07105|994540|603060|8.42B|8420000000|10.5|2114172|-12.17|27|2023-11-02|15/09/2023||0.1142||739490000|10.479999542236|1|2023-08-31|15/06/2023||0.1098||1040000000|10.479999542236|1
2023-07-03 02:11:09|07106|101132|601898|111.90B|111900000000|8.54|27719165|-18.38|29|2023-10-25|15/09/2023||0.44|||8.5299997329712|1|2023-08-25|15/06/2023||0.415||106952000000|8.5299997329712|1
2023-07-03 02:11:13|07107|101144|601918|11.06B|11060000000|4.27|20321601|-16.99|27|2023-08-26|15/06/2023|||||4.2600002288818|1|2023-04-29|15/03/2023|0.23||2900000000||4.1500000953674|1
2023-07-03 02:11:19|07108|100414|600150|145.85B|145850000000|32.8|110434081|77.32|27|2023-08-31|15/06/2023|||||32.610000610352|1|2023-04-28|15/12/2022|-0.29||20970000000||26.690000534058|1
2023-07-03 02:11:25|07109|100384|600138|9.06B|9060000000|12.51|18284753|3.3|27|2023-08-31|15/06/2023||0.1481||2572000000|12.609999656677|1|2023-04-29|15/03/2023|-0.0066|-0.095|1660000000||14.180000305176|1
2023-07-03 02:11:30|07110|942599|603018|5.85B|5850000000|8.74|23406922|-9.7|27|2023-08-29|15/06/2023||0.4225||2620000000|8.7399997711182|1|2023-04-26|15/12/2022|0.49|0.5432|2550000000|3090000000|8.8500003814697|1
2023-07-03 02:11:37|07111|100362|600115|107.44B|107440000000|4.83|34864792|-7.93|29|2023-10-26|15/09/2023||0.3109||36860000000|4.8400001525879|1|2023-08-31|15/06/2023||-0.2053||20400000000|4.8400001525879|1
2023-07-03 02:11:43|07112|100803|600675|18.02B|18020000000|2.97|15644571|-3.59|26|2023-08-28|15/06/2023|||||2.9700000286102|1|2023-04-29|15/03/2023|-0.05||387800000||2.7300000190735|1
2023-07-03 02:11:49|07113|994508|600977|26.74B|26740000000|14.05|45685719|23.57|28|2023-10-30|15/09/2023||0.08||2510000000|14.329999923706|1|2023-08-26|15/06/2023||0.05||828570000|14.329999923706|1
2023-07-03 02:11:54|07114|101045|601106|23.18B|23180000000|3.37|54204309|7.01|26|2023-08-30|15/06/2023|||||3.3699998855591|1|2023-04-28|15/12/2022|||5070000000||3.3800001144409|1
2023-07-03 02:12:00|07115|100549|600340|8.80B|8800000000|2.25|53882401|-30.06|27|2023-08-31|15/06/2023|||||2.25|1|2023-04-29|15/03/2023|0.19||5880000000||2.210000038147|1
2023-07-03 02:12:06|07116|996065|601881|120.34B|120340000000|11.59|97186272|21.57|28|2023-10-31|15/09/2023||0.17|||11.590000152588|1|2023-08-31|15/06/2023||0.21|||11.590000152588|1
2023-07-03 02:12:14|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
2023-07-03 02:12:19|07118|100511|600297|16.92B|16920000000|2.1|64384184|-19.69|26|2023-08-26|15/06/2023||0.05||34980000000|2.0999999046326|1|2023-04-29|15/03/2023|0.07|0.04|31400000000|25190000000|2.1199998855591|1
2023-07-03 02:12:24|07119|101050|601118|19.17B|19170000000|4.48|29461930|-5.88|28|2023-08-30|15/06/2023|||||4.5100002288818|1|2023-04-28|15/03/2023|-0.01||5860000000||4.5799999237061|1
2023-07-03 02:12:29|07120|942810|600730|3.63B|3630000000|6.17|28926344|8.03|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
2023-07-03 02:12:35|07121|100429|600195|11.99B|11990000000|11.75|9882320|-5.04|26|2023-08-31|15/06/2023||0.1574||1880000000|11.760000228882|1|2023-04-29|15/03/2023|0.14|0.138|1060000000|1060000000|13|1
2023-07-03 02:12:39|07122|101130|601888|228.67B|228670000000|112.45|17006764|-50.9|29|2023-11-01|15/09/2023||1.3||21410000000|112.37999725342|1|2023-09-04|15/06/2023||1.18||20190000000|112.37999725342|1
2023-07-03 02:12:44|07123|100408|600176|56.96B|56960000000|14.23|20178322|-18.71|29|2023-10-23|15/09/2023||0.4|||14.210000038147|1|2023-08-18|15/06/2023||0.45|||14.210000038147|1
2023-07-03 02:12:49|07124|1009372|603505|14.23B|14230000000|23.63|2903023|-20.9|26|2023-08-15|15/06/2023|||||23.629999160767|1|2023-04-21|15/12/2022|0.16||397100000||48.691998291016|0.71428571428571
2023-07-03 02:12:55|07125|100874|600764|19.44B|19440000000|27.22|6109911|7.76|26|2023-08-30|15/06/2023|||||27.239999771118|1|2023-04-27|15/12/2022|0.5||1730000000||26.290000915527|1
2023-07-03 02:13:00|07126|1162087|603967|3.17B|3170000000|9.13|1890448|-7.96|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
2023-07-03 02:13:05|07127|100670|600511|28.47B|28470000000|37.89|7068177|45.18|28|2023-08-24|15/06/2023|||||37.930000305176|1|2023-04-25|15/03/2023|0.55||11230000000|11230000000|39.950000762939|1
2023-07-03 02:13:10|07128|100325|600056|19.49B|19490000000|13.02|26862388|-10.48|26|2023-08-25|15/06/2023|||||13.020000457764|1|2023-04-29|15/12/2022|-0.02||10680000000||14.229999542236|1
2023-07-03 02:13:16|07129|101128|601872|47.70B|47700000000|5.85|46842563|2.84|27|2023-08-29|15/06/2023||0.1|||5.8800001144409|1|2023-04-29|15/03/2023|0.14|0.14|5880000000|5880000000|6.6300001144409|1
2023-07-03 02:13:21|07130|101021|600999|118.88B|118880000000|13.62|18631551|-4.91|28|2023-08-30|15/06/2023||0.26|||13.64999961853|1|2023-04-28|15/03/2023|0.24|0.26|4760000000|4760000000|13.710000038147|1
2023-07-03 02:13:25|07131|101168|603993|116.81B|116810000000|5.47|129393924|-6.65|29|2023-11-01|15/09/2023||0.17|||5.4699997901917|1|2023-08-31|15/06/2023||0.04|||5.4699997901917|1
2023-07-03 02:13:30|07132|101049|601117|50.77B|50770000000|8.33|68755358|-14.02|29|2023-11-03|15/09/2023||0.24|||8.3100004196167|1|2023-08-31|15/06/2023||0.31|||8.3100004196167|1
2023-07-03 02:13:36|07133|954957|601985|133.22B|133220000000|7.07|81806249|1.15|29|2023-10-27|15/09/2023||0.16|||7.0599999427795|1|2023-08-31|15/06/2023||0.16|||7.0599999427795|1
2023-07-03 02:13:41|07134|100681|600536|41.25B|41250000000|47.92|27626053|45.73|27|2023-08-30|15/06/2023|||||47.840000152588|1|2023-04-29|15/03/2023|-0.31||1220000000||56.91001625061|0.76923076923077
2023-07-03 02:13:46|07135|100366|600111|86.69B|86690000000|23.98|25064636|-31.49|28|2023-08-19|15/06/2023||0.4887||11490000000|24.200000762939|1|2023-04-29|15/03/2023|0.4399|0.4399|11250000000|11250000000|25.159999847412|1
2023-07-03 02:13:51|07136|994520|601611|25.54B|25540000000|8.47|19536528|0.6|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
2023-07-03 02:13:58|07137|101121|601808|67.33B|67330000000|14.12|6997580|1.68|29|2023-11-01|15/09/2023||0.2|||14.090000152588|1|2023-08-24|15/06/2023||0.15|||14.090000152588|1
2023-07-03 02:14:04|07138|100548|600339|22.67B|22670000000|4.05|105020346|41.32|26|2023-08-26|15/06/2023|||||4.0599999427795|1|2023-04-28|15/03/2023|0.04||14990000000||4.5500001907349|1
2023-07-03 02:14:10|07139|1043298|601949|21.74B|21740000000|11.76|95872093|146.86|25|2023-08-31|15/06/2023|||||11.75|1|2023-04-29|15/12/2022|0.2||2520000000||9.960000038147|1
2023-07-03 02:14:15|07140|100685|600528|22.04B|22040000000|9.87|23485928|19.32|27|2023-08-29|15/06/2023|||||9.8800001144409|1|2023-04-29|15/03/2023|0.24||7440000000||10.619999885559|1
2023-07-03 02:14:21|07141|100373|600125|7.92B|7920000000|6.07|38871055|14.61|28|2023-08-31|15/06/2023||0.1059||3900000000|6.0700001716614|1|2023-04-29|15/03/2023|0.1513|0.1513|3340000000|3340000000|6.2399997711182|1
2023-07-03 02:14:26|07142|100768|600636|5.34B|5340000000|12.15|37066872|66.4|25|2023-08-30|15/06/2023|||||12.140000343323|1|2023-04-29|15/03/2023|0.01||57460000||11.89999961853|1
2023-07-03 02:14:31|07143|102088|600217|6.67B|6670000000|4.79|7616489|-3.25|27|2023-08-31|15/06/2023|||||4.789999961853|1|2023-04-29|15/03/2023|-0.01||736600000||4.9299998283386|1
2023-07-03 02:14:37|07144|102084|600062|18.07B|18070000000|17.38|20347280|-35.7|28|2023-08-24|15/06/2023|||||17.370000839233|1|2023-04-28|15/03/2023|0.36||2740000000||21.559999465942|1
2023-07-03 02:14:42|07145|1162035|601698|83.98B|83980000000|20.21|63462893|76.24|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
2023-07-03 02:14:47|07146|996064|601858|26.43B|26430000000|33.31|35955520|330.22|26|2023-08-29|15/06/2023|||||33.290000915527|1|2023-04-29|15/03/2023|0.05||450400000||41.529998779297|1
2023-07-03 02:14:51|07147|1082120|601066|188.49B|188490000000|24.22|18438115|-14.91|24|2023-08-31|15/06/2023||0.37||9287000000|24.229999542236|1|2023-04-23|15/03/2023|0.28|0.36|6700000000|8885000000|24.729999542236|1
2023-07-03 02:14:57|07148|101140|601989|110.59B|110590000000|4.85|225732273|30.62|27|2023-08-31|15/06/2023|||||4.8400001525879|1|2023-04-28|15/12/2022|-0.04||18190000000||4.5999999046326|1
2023-07-03 02:15:02|07149|100638|600482|49.87B|49870000000|22.85|29377927|50.26|27|2023-08-31|15/06/2023|||||22.89999961853|1|2023-04-28|15/12/2022|0.02||12310000000||17.420000076294|1
2023-07-03 02:15:08|07150|101041|601098|20.44B|20440000000|11.43|22619748|23.67|27|2023-08-25|15/06/2023||0.228||3310000000|11.420000076294|1|2023-04-25|15/03/2023|0.19|0.1491|2660000000|2660000000|12.659999847412|1
2023-07-03 02:15:13|07151|100298|600029|112.53B|112530000000|6.23|53874125|-13.61|29|2023-11-02|15/09/2023||-0.2445||48850000000|6.25|1|2023-08-31|15/06/2023||-0.4902||46840000000|6.25|1
2023-07-03 02:15:18|07152|100367|600118|33.78B|33780000000|28.57|24112214|41.19|27|2023-08-25|15/06/2023|||||28.579999923706|1|2023-04-28|15/03/2023|0.04||1340000000||26.090000152588|1
2023-07-03 02:15:23|07153|100393|600158|9.75B|9750000000|10.16|32882513|23.15|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
2023-07-03 02:15:27|07154|1164175|600956|31.40B|31400000000|8.73|4403982|-29.79|16|2023-08-30|15/06/2023|||||8.8400001525879|1|2023-04-28|15/03/2023|0.2||6560000000||9.0299997329712|1
2023-07-03 02:15:33|07155|100339|600088|5.65B|5650000000|13.95|28330760|51.66|26|2023-08-30|15/06/2023|||||13.930000305176|1|2023-04-29|15/03/2023|0.01||151100000||11.869999885559|1
2023-07-03 02:15:38|07156|101154|603005|13.31B|13310000000|20.44|33829096|-24.93|28|2023-08-26|15/06/2023|||||20.39999961853|1|2023-04-28|15/03/2023|0.04||223200000||22.389999389648|1
2023-07-03 02:15:43|07157|100280|600007|18.84B|18840000000|18.61|3225915|22.16|27|2023-08-31|15/06/2023|||||18.690000534058|1|2023-04-29|15/03/2023|0.32||958000000||18.540000915527|1
2023-07-03 02:15:48|07158|101063|601179|27.88B|27880000000|5.44|65368202|14.62|27|2023-08-30|15/06/2023|||||5.4400000572205|1|2023-04-21|15/12/2022|0.03||4860000000||5.5300002098083|1
2023-07-03 02:15:53|07159|1155894|601916|144.74B|144740000000|2.85|119960947|-13.64|19|2023-10-27|15/09/2023||0.1651|||2.6400001049042|1|2023-08-30|15/06/2023||0.1942|||2.6400001049042|1
2023-07-03 02:15:58|07160|1162076|601512|13.98B|13980000000|9.33|4409957|4.36|18|2023-08-26|15/06/2023||0.2|||9.3900003433228|1|2023-04-28|15/03/2023|0.28|0.38|930000000|930000000|9.2399997711182|1
2023-07-03 02:16:03|07161|102956|600373|17.63B|17630000000|13|42691559|34.41|28|2023-08-31|15/06/2023||0.3944||2700000000|13|1|2023-04-28|15/03/2023|0.32|0.3064|2490000000|2810000000|16.239999771118|1
2023-07-03 02:16:09|07162|100755|600618|10.51B|10510000000|9.09|2332012|-30.73|27|2023-08-08|15/06/2023|||||9.0900001525879|1|2023-04-29|15/03/2023|0.16||1650000000||9.5500001907349|1
2023-07-03 02:16:14|07163|100380|600132|45.16B|45160000000|91.99|5037251|-36.42|29|2023-10-27|15/09/2023||1.08||4790000000|93.349998474121|1|2023-08-17|15/06/2023||0.92||4460000000|93.349998474121|1
2023-07-03 02:16:20|07164|942825|603100|15.15B|15150000000|38.36|2353398|118.81|26|2023-08-31|15/06/2023|||||38.340000152588|1|2023-04-29|15/12/2022|0.443||1720000000||40.180000305176|1
2023-07-03 02:16:25|07165|996555|600939|6.54B|6540000000|3.43|11851976|-20.65|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
2023-07-03 02:16:30|07166|100851|600729|12.24B|12240000000|30.55|2488345|44.55|27|2023-08-31|15/06/2023|||||30.590000152588|1|2023-04-29|15/03/2023|1.17|1.16|5110000000|5110000000|29.569999694824|1
2023-07-03 02:16:36|07167|100710|600565|3.94B|3940000000|1.59|24608340|-31.3|26|2023-08-19|15/06/2023|||||1.5900000333786|1|2023-04-28|15/03/2023|-0.04||4470000000||1.7699999809265|1
2023-07-03 02:16:41|07168|100621|600452|23.37B|23370000000|21.62|10125111|81.73|26|2023-08-11|15/06/2023|||||21.60000038147|1|2023-04-28|15/03/2023|0.13||||18|1
2023-07-03 02:16:46|07169|100496|600279|4.95B|4950000000|4.16|10813998|3.48|25|2023-04-26|15/03/2023|-0||1570000000||4.3899998664856|1|2023-03-24|15/12/2022|0.09||1150000000||4.4000000953674|1
2023-07-03 02:16:52|07170|942818|600917|10.70B|10700000000|6.81|3135431|-7.48|27|2023-08-31|15/06/2023|||||6.8099999427795|1|2023-04-29|15/03/2023|-0.03||2590000000||7.3600001335144|1
2023-07-03 02:16:57|07171|101025|601005|12.58B|12580000000|1.4|40130382|-26.32|27|2023-08-31|15/06/2023|||||1.3999999761581|1|2023-04-27|15/03/2023|-0.01||10470000000||1.4800000190735|1
2023-07-03 02:17:01|07172|1010705|603758|4.49B|4490000000|10.64|4093498|-1.02|25|2023-08-22|15/06/2023|||||10.710000038147|1|2023-04-21|15/03/2023|0.14||330500000||10.5|1
2023-07-03 02:17:06|07173|100355|600106|6.18B|6180000000|4.65|8488941|10.21|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
2023-07-03 02:17:14|07174|1155475|601077|39.90B|39900000000|3.62|72897361|-2.45|29|2023-11-01|15/09/2023||0.04|||3.6099998950958|1|2023-08-26|15/06/2023||0.33|||3.6099998950958|1
2023-07-03 02:17:19|07175|1162153|601827|12.42B|12420000000|7.45|7006966|2.78|16|2023-08-18|15/06/2023||0.19|||7.4499998092651|1|2023-04-29|15/03/2023|0.21|0.21|1550000000||7.5199999809265|1
2023-07-03 02:17:24|07176|994511|601127|58.31B|58310000000|36.77|32261792|-56.5|27|2023-08-31|15/06/2023|||||38.220001220703|1|2023-04-29|15/03/2023|-0.42||5090000000||29.520000457764|1
2023-07-03 02:17:29|07177|100378|600129|31.64B|31640000000|53.65|9001179|179.95|27|2023-08-25|15/06/2023|||||53.549999237061|1|2023-04-28|15/03/2023|0.42||4430000000||44.900001525879|1
2023-07-03 02:17:35|07178|100352|600116|17.46B|17460000000|9.08|11308013|-9.29|27|2023-08-18|15/06/2023|||||9.1199998855591|1|2023-04-26|15/03/2023|-0.02||||8.9300003051758|1
2023-07-03 02:17:40|07179|100945|600847|1.90B|1900000000|12.4|1404662|-34.18|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
2023-07-03 02:17:45|07180|101039|601158|26.78B|26780000000|5.57|9354431|2.96|27|2023-08-19|15/06/2023||0.12|||5.5700001716614|1|2023-04-29|15/03/2023|0.09|0.09|1660000000||5.5|1
2023-07-03 02:17:51|07181|945168|603601|4.40B|4400000000|4.31|9043488|-32.65|26|2023-08-03|15/06/2023|||||4.3099999427795|1|2023-04-26|15/12/2022|0.01|0.04|420000000|464420000|4.6999998092651|1
2023-07-03 02:17:56|07182|1043311|603976|2.98B|2980000000|19.68|629162|-19.14|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
2023-07-03 02:18:02|07183|1056003|603083|16.36B|16360000000|60.79|62513041|517.78|25|2023-08-31|15/06/2023|||||60.880001068115|1|2023-04-28|15/03/2023|0.27||1070000000||57.970001220703|1
2023-07-03 02:18:07|07184|100788|600657|12.26B|12260000000|4.28|22459688|-36.2|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
2023-07-03 02:18:13|07185|1052662|603367|6.84B|6840000000|15.14|4605619|28.86|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
2023-07-03 02:18:18|07186|101093|601608|18.31B|18310000000|4.22|34228275|0.96|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
2023-07-03 02:18:24|07187|100307|600067|3.72B|3720000000|2.68|9912128|-24.93|27|2023-08-25|15/06/2023|||||2.6800000667572|1|2023-04-29|15/03/2023|-0.01||1950000000||3.0199999809265|1
2023-07-03 02:18:29|07188|996084|603628|4.42B|4420000000|16.1|3255288|23.38|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
2023-07-03 02:18:35|07189|100894|600787|12.15B|12150000000|5.58|39899332|-4.6|27|2023-09-01|15/06/2023|||||5.5700001716614|1|2023-04-29|15/03/2023|0.04||14830000000||6.0500001907349|1
2023-07-03 02:18:42|07190|1162067|600968|31.21B|31210000000|3.09|42246959|19.46|18|2023-08-24|15/06/2023|||||3.079999923706|1|2023-04-29|15/03/2023|0.04||9540000000|9540000000|3.6900000572205|1
2023-07-03 02:18:47|07191|100852|600737|17.15B|17150000000|8.06|38435318|6.76|27|2023-08-26|15/06/2023|||||8.0600004196167|1|2023-04-29|15/03/2023|0.13||4800000000||8.6999998092651|1
2023-07-03 02:18:52|07192|997534|603908|3.18B|3180000000|47.85|1426645|-48.16|25|2023-08-30|15/06/2023|||||47.860000610352|1|2023-04-27|15/12/2022|0.16||279000000||57.040000915527|1
2023-07-03 02:18:57|07193|101145|601919|152.15B|152150000000|9.48|71134233|-32.28|29|2023-11-02|15/09/2023||0.27||46900000000|9.4899997711182|1|2023-08-30|15/06/2023||0.27||46900000000|9.4899997711182|1
2023-07-03 02:19:02|07194|101124|601866|33.69B|33690000000|2.49|43926838|-17.67|28|2023-08-31|15/06/2023|||||2.4900000095367|1|2023-04-28|15/03/2023|0.03||3560000000||2.5699999332428|1
2023-07-03 02:19:08|07195|100295|600026|62.21B|62210000000|12.75|36189876|27.94|28|2023-08-31|15/06/2023|||||13.140000343323|1|2023-04-28|15/03/2023|0.2297|0.23|5630000000|5000000000|13.10000038147|1
2023-07-03 02:19:13|07196|100611|600428|13.70B|13700000000|6.38|39426482|33.76|27|2023-08-30|15/06/2023|||||6.3800001144409|1|2023-04-28|15/03/2023|0.18||2970000000||7.0199999809265|1
2023-07-03 02:19:20|07197|102097|600890|208.51M|208510000|0.36|17415380|0|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
2023-07-03 02:19:26|07198|997891|603903|2.30B|2300000000|8.99|1596701|-9.33|26|2023-08-30|15/06/2023|||||9|1|2023-04-29|15/03/2023|0.01||181400000||9.3800001144409|1
2023-07-03 02:19:31|07199|942809|600685|42.35B|42350000000|29.95|23762280|82.18|28|2023-08-31|15/06/2023|||||29.870000839233|1|2023-04-27|15/03/2023|-0.0189||1900000000||26.819999694824|1
2023-07-03 02:19:36|07200|100315|600072|20.91B|20910000000|28.09|87073838|130.9|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
2023-07-03 02:19:50|07201|101161|603128|11.77B|11770000000|9.08|11728122|-9.35|26|2023-08-30|15/06/2023|||||9.039999961853|1|2023-04-29|15/03/2023|0.17|0.17|2950000000|2950000000|9.9799995422363|1
2023-07-03 02:19:55|07202|100836|600715|4.12B|4120000000|2.24|50261807|-7.76|26|2023-08-30|15/06/2023|||||2.2400000095367|1|2023-04-29|15/03/2023|-0.03||161700000||2.6199998855591|1
2023-07-03 02:20:00|07203|1162045|603212|9.16B|9160000000|20.56|9241062|-17.06|16|2023-08-30|15/06/2023|||||20.549999237061|1|2023-04-28|15/12/2022|-0.14||894000000||22|1
2023-07-03 02:20:06|07204|100504|600288|5.32B|5320000000|12.15|7648901|-16.06|27|2023-08-11|15/06/2023|||||12.14999961853|1|2023-04-28|15/03/2023|0.04||497800000||11.829999923706|1
2023-07-03 02:20:11|07205|100478|600257|3.09B|3090000000|6.4|23050878|12.98|26|2023-08-28|15/06/2023|||||6.3800001144409|1|2023-04-26|15/12/2022|||||4.7300000190735|1
2023-07-03 02:20:17|07206|1052671|603963|2.44B|2440000000|11.18|2433342|-28.55|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
2023-07-03 02:20:23|07207|996080|603360|3.59B|3590000000|10.11|2597344|-29.04|25|2023-08-29|15/06/2023|||||10.130000114441|1|2023-04-29|15/03/2023|0.29||257900000||20.720000267029|0.71428571428571
2023-07-03 02:20:28|07208|101125|601880|37.90B|37900000000|1.57|72991105|-7.69|28|2023-08-26|15/06/2023|||||1.5800000429153|1|2023-04-27|15/03/2023|0.02||2860000000||1.6000000238419|1
2023-07-03 02:20:33|07209|100734|600593|2.10B|2100000000|16.39|2960857|14.39|26|2023-08-30|15/06/2023|||||16.340000152588|1|2023-04-28|15/03/2023|0.01||69450000||13.050000190735|1
2023-07-03 02:20:38|07210|100833|600719|1.96B|1960000000|4.85|19453319|-10.02|25|2023-04-20|15/03/2023|-0.12||||4.9800000190735|1|2023-03-17|15/12/2022|-0.26||||5.5|1
2023-07-03 02:20:43|07211|100942|600844|2.81B|2810000000|2.76|5814965|-13.02|27|2023-09-04|15/06/2023|||||2.7599999904633|1|2023-04-29|15/03/2023|-0.04||233500000||2.8599998950958|1
2023-07-03 02:20:49|07212|101181|900921|152.48M|152480000|0.15|244668|-25.13|25|2023-09-04|15/06/2023|||||0.15000000596046|1|2023-04-29|15/03/2023|||||0.15999999642372|1
2023-07-03 02:20:54|07213|997892|603955|2.07B|2070000000|15.25|1049836|13.69|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
2023-07-03 02:21:00|07214|101026|601006|112.07B|112070000000|7.44|42152811|12.41|27|2023-08-29|15/06/2023||0.21||20866000000|7.4200000762939|1|2023-04-27|15/12/2022|0.0204|0.1153|16990000000|21310000000|7.5799999237061|1
2023-07-03 02:21:05|07215|100813|600694|5.07B|5070000000|17.8|2316449|-1.06|28|2023-08-31|15/06/2023|||||17.790000915527|1|2023-04-29|15/03/2023|0.73||2270000000||19.829999923706|1
2023-07-03 02:21:10|07216|1031219|603233|31.78B|31780000000|27.97|4593029|-9.32|25|2023-08-30|15/06/2023||0.3053||6520000000|27.940000534058|1|2023-04-28|15/12/2022|0.0996|0.1663|6430000000|5340000000|44.148001098633|0.83333333333333
2023-07-03 02:21:16|07217|100858|600744|7.31B|7310000000|3.59|18818030|-30.02|25|2023-04-28|15/03/2023|-0.05||||4.039999961853|1|2023-04-28|15/12/2022|0.14||||4.039999961853|1
2023-07-03 02:21:23|07218|101148|601991|61.07B|61070000000|3.3|105866571|35.1|28|2023-08-30|15/06/2023|||||3.289999961853|1|2023-04-27|15/03/2023|-0.0121||28050000000||3.2699999809265|1
2023-07-03 02:21:28|07219|100432|600198|8.96B|8960000000|6.76|11628521|2.09|27|2023-08-28|15/06/2023|||||6.7600002288818|1|2023-04-28|15/03/2023|-0.05||86770000||6.8200001716614|1
2023-07-03 02:21:34|07220|942602|603019|74.52B|74520000000|50.25|113592203|78.91|28|2023-08-25|15/06/2023|||||50.389999389648|1|2023-04-26|15/03/2023|0.09||2300000000||59.389999389648|1
2023-07-03 02:21:39|07221|100748|600611|5.53B|5530000000|3|16118435|-8.36|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
2023-07-03 02:21:44|07222|101760|900903|763.97M|763970000|0.201|513407|-24.44|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2023-07-03 02:21:50|07223|1082138|603587|6.92B|6920000000|14.61|2144317|-8.96|25|2023-08-26|15/06/2023|||||14.619999885559|1|2023-04-28|15/12/2022|0.02|0.28|681000000||15.420000076294|1
2023-07-03 02:21:57|07224|996066|603032|8.25B|8250000000|34.76|2494959|-57.25|25|2023-07-28|15/06/2023|||||34.759998321533|1|2023-04-21|15/03/2023|0.64||244000000||86.926000213623|0.71428571428571
2023-07-03 02:22:03|07225|100666|600503|4.57B|4570000000|2.86|56488738|-9.58|25|2023-04-28|15/03/2023|-0.01||10460000||2.6300001144409|1|2023-04-26|15/12/2022|||67300000||2.6099998950958|1
2023-07-03 02:22:08|07226|1057234|603056|15.59B|15590000000|15.39|5604454|16.64|26|2023-08-17|15/06/2023||0.12|||15.420000076294|1|2023-04-28|15/03/2023|0.00|0.06|7770000000|7770000000|16.870000839233|1
2023-07-03 02:22:13|07227|100926|600826|5.43B|5430000000|10.23|3598571|28.7|27|2023-08-26|15/06/2023|||||10.229999542236|1|2023-04-27|15/12/2022|0.23||561700000||9.6899995803833|1
2023-07-03 02:22:18|07228|100969|600875|59.07B|59070000000|18.98|18483939|15.19|28|2023-08-31|15/06/2023|||||18.940000534058|1|2023-04-28|15/03/2023|0.327||14720000000||17.39999961853|1
2023-07-03 02:22:23|07229|100279|600006|11.92B|11920000000|6|19725582|-21.93|27|2023-08-31|15/06/2023|||||5.9800000190735|1|2023-04-29|15/03/2023|0.05||2640000000||5.7600002288818|1
2023-07-03 02:22:28|07230|100332|600081|7.66B|7660000000|16.34|4396445|20.63|27|2023-08-31|15/06/2023|||||16.379999160767|1|2023-04-29|15/03/2023|0.02||1500000000||11|1
2023-07-03 02:22:34|07231|955758|601198|26.12B|26120000000|8.06|20734677|-8.03|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
2023-07-03 02:22:39|07232|100907|600804|8.88B|8880000000|5.34|42409100|51.72|28|2023-08-29|15/06/2023|||||5.3400001525879|1|2023-04-27|15/03/2023|0.02||934300000||5.6500000953674|1
2023-07-03 02:22:45|07233|994572|603528|4.77B|4770000000|7.65|7887666|27.55|27|2023-08-26|15/06/2023|||||7.6599998474121|1|2023-04-27|15/12/2022|0.01||197100000||7.3400001525879|1
2023-07-03 02:22:50|07234|994628|603999|3.89B|3890000000|6.75|25192914|34.42|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
2023-07-03 02:22:55|07235|1081677|601330|10.34B|10340000000|7.39|7230645|-7.04|26|2023-08-30|15/06/2023|||||7.4200000762939|1|2023-04-28|15/03/2023|0.11||1040000000||7.7300000190735|1
2023-07-03 02:23:01|07236|100883|600776|17.56B|17560000000|14.39|21071986|32.43|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
2023-07-03 02:23:05|07237|101755|900941|546.36M|546360000|0.436|792906|3.52|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2023-07-03 02:23:11|07238|994562|603377|5.65B|5650000000|8.07|6118438|36.5|26|2023-08-18|15/06/2023|||||8.0600004196167|1|2023-04-28|15/03/2023|-0.03||203600000||7.6799998283386|1
2023-07-03 02:23:17|07239|100340|600093|561.22M|561220000|0.5|22106643|0|22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2023-07-03 02:23:22|07240|1079938|603486|44.96B|44960000000|78.61|4173526|-37.51|26|2023-10-30|15/09/2023||0.8091||4150000000|78.790000915527|1|2023-08-26|15/06/2023||0.8208||3910000000|78.790000915527|1
2023-07-03 02:23:28|07241|100690|600537|9.16B|9160000000|7.63|60928780|57.85|26|2023-08-28|15/06/2023|||||7.6199998855591|1|2023-04-24|15/03/2023|0.11||2120000000||6.3400001525879|1
2023-07-03 02:23:32|07242|1024775|603496|5.90B|5900000000|18.42|7661354|57.82|26|2023-08-29|15/06/2023|||||18.10000038147|1|2023-04-27|15/12/2022|0.28||308000000||25.311999893188|0.71428571428571
2023-07-03 02:23:38|07243|950057|603869|5.61B|5610000000|11.19|14407510|40.42|27|2023-08-19|15/06/2023|||||11.189999580383|1|2023-04-29|15/03/2023|0.02||185500000||9.2399997711182|1
2023-07-03 02:23:43|07244|100906|600803|58.86B|58860000000|19.21|8016973|4.57|28|2023-10-30|15/09/2023||0.4286||33300000000|19.180000305176|1|2023-08-25|15/06/2023||0.528||38210000000|19.180000305176|1
2023-07-03 02:23:48|07245|101152|603002|4.65B|4650000000|5.15|4618804|-8.53|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
2023-07-03 02:23:53|07246|100510|600295|25.27B|25270000000|9.02|4245428|-50.22|28|2023-08-31|15/06/2023|||||9.0500001907349|1|2023-04-29|15/03/2023|0.5||7530000000||20.229999732971|0.71428571428571
2023-07-03 02:23:59|07247|101193|900936|3.11B|3110000000|1.112|369483|-37.14|28|2023-08-31|15/06/2023|||||1.1119999885559|1|2023-04-29|15/03/2023|||||2.5213999986649|0.71428571428571
2023-07-03 02:24:04|07248|1141903|688018|10.42B|10420000000|128.35|1700341|18.13|23|2023-10-27|15/09/2023||0.64||466390000|127.98999786377|1|2023-07-29|15/06/2023||0.66||453030000|127.98999786377|1
2023-07-03 02:24:10|07249|996095|603966|3.79B|3790000000|12.71|4624657|21.68|25|2023-08-26|15/06/2023|||||12.710000038147|1|2023-04-29|15/03/2023|0.08||444200000||14.510000228882|1
2023-07-03 02:24:15|07250|100764|600622|4.39B|4390000000|2.93|12671331|-16.57|26|2023-08-31|15/06/2023|||||2.9300000667572|1|2023-04-29|15/12/2022|-0||1030000000||3|1
2023-07-03 02:24:23|07251|101115|601788|73.63B|73630000000|15.97|62541677|3.38|28|2023-08-25|15/06/2023|||||15.960000038147|1|2023-04-27|15/03/2023|0.19||2750000000||14.869999885559|1
2023-07-03 02:24:28|07252|100674|600516|25.04B|25040000000|6.2|17716325|-17.55|28|2023-10-30|15/09/2023||0.0614||1230000000|6.210000038147|1|2023-08-29|15/06/2023||0.085||1500000000|6.210000038147|1
2023-07-03 02:24:33|07253|100669|600507|10.87B|10870000000|4.66|10465416|-33.95|28|2023-08-30|15/06/2023||0.2|||4.6500000953674|1|2023-04-28|15/03/2023|0.16|0.16|4180000000||5.4200000762939|1
2023-07-03 02:24:39|07254|100962|600869|12.41B|12410000000|5.58|11533905|4.55|26|2023-08-26|15/06/2023|||||5.5799999237061|1|2023-04-25|15/03/2023|0.05||4310000000||5.289999961853|1
2023-07-03 02:24:44|07255|101109|601700|6.07B|6070000000|5.32|6514740|3.71|25|2023-04-28|15/03/2023|0.01||496600000||5.0700001716614|1|2023-04-28|15/12/2022|-0||820900000||5.0700001716614|1
2023-07-03 02:24:49|07256|100654|600498|24.15B|24150000000|20.35|30938858|41.95|28|2023-08-26|15/06/2023||0.18||9930000000|20.409999847412|1|2023-04-29|15/03/2023|0.03|0.08|5020000000|4840000000|20.450000762939|1
2023-07-03 02:24:55|07257|101035|601038|13.19B|13190000000|11.77|4226732|3.35|28|2023-08-29|15/06/2023|||||11.779999732971|1|2023-04-27|15/03/2023|0.4323||4190000000||10.949999809265|1
2023-07-03 02:25:00|07258|1162059|601865|94.96B|94960000000|38.18|6728643|4.73|19|2023-10-27|15/09/2023||0.3627||5400000000|38.169998168945|1|2023-08-29|15/06/2023||0.2736||5220000000|38.169998168945|1
2023-07-03 02:25:07|07259|994527|603007|1.69B|1690000000|4.99|6004770|23.76|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
2023-07-03 02:25:17|07260|1010704|603488|2.33B|2330000000|7.98|2137390|12.15|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
2023-07-03 02:25:23|07261|100994|600965|5.21B|5210000000|6.35|3718764|-15.03|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
2023-07-03 02:25:28|07262|101127|601901|54.17B|54170000000|6.58|27074935|-1.8|27|2023-08-25|15/06/2023|||||6.5799999237061|1|2023-04-25|15/03/2023|0.07||1770000000||6.8000001907349|1
2023-07-03 02:25:33|07263|100741|600601|11.84B|11840000000|2.87|22474962|21.37|26|2023-08-29|15/06/2023|||||2.8699998855591|1|2023-04-29|15/03/2023|-0.01||680800000||2.8399999141693|1
2023-07-03 05:06:01|07264|1077010|603045|2.07B|2070000000|15.3|1454755|-3.93|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
2023-07-03 05:06:07|07265|996557|603345|42.69B|42690000000|145.88|2883462|-10.01|27|2023-10-27|15/09/2023||1.02||3650000000|145.86999511719|1|2023-08-01|15/06/2023||1.27||3860000000|145.86999511719|1
2023-07-03 05:06:12|07266|1052661|603363|8.09B|8090000000|9.31|14117380|-52.29|25|2023-08-31|15/06/2023|||||9.3000001907349|1|2023-04-29|15/12/2022|-0.55||6210000000||9.8800001144409|1
2023-07-03 05:06:17|07267|1010849|603383|9.54B|9540000000|55.29|2782125|124.1|26|2023-08-25|15/06/2023|||||55.279998779297|1|2023-04-26|15/03/2023|0.13||131000000||53.490001678467|1
2023-07-03 05:06:23|07268|100905|600802|2.28B|2280000000|4.97|2910486|-25.86|27|2023-08-22|15/06/2023|||||4.9699997901917|1|2023-04-29|15/12/2022|-0.1||695100000||5.2600002288818|1
2023-07-03 05:06:28|07269|102095|600693|3.43B|3430000000|3.94|6189218|-11.29|27|2023-08-25|15/06/2023|||||3.9400000572205|1|2023-04-29|15/03/2023|0.04||516500000||3.9500000476837|1
2023-07-03 05:06:34|07270|100301|600033|8.64B|8640000000|3.15|17141217|13|27|2023-09-04|15/06/2023|||||3.1500000953674|1|2023-04-29|15/12/2022|0.04||617500000||3.170000076294|1
2023-07-03 05:06:39|07271|1141898|688010|3.71B|3710000000|24.18|2291490|-3.17|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
2023-07-03 05:06:44|07272|100639|600483|22.87B|22870000000|11.7|13644942|-17.62|28|2023-10-26|15/09/2023||0.24|||11.699999809265|1|2023-08-25|15/06/2023||0.27|||11.699999809265|1
2023-07-03 05:06:49|07273|942796|600203|3.61B|3610000000|6.1|18305041|-17.62|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
2023-07-03 05:06:55|07274|100650|600493|1.53B|1530000000|5.62|3484476|-0.71|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
2023-07-03 05:07:00|07275|996559|603817|3.28B|3280000000|6.16|4441951|-13.22|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
2023-07-03 05:07:06|07276|1008685|603826|23.28B|23280000000|49.75|1267751|-13.91|26|2023-08-26|15/06/2023|||||49.790000915527|1|2023-04-29|15/12/2022|0.02||166500000||53.119998931885|1
2023-07-03 05:07:11|07277|100583|600388|19.46B|19460000000|18.02|8362006|39.84|27|2023-08-18|15/06/2023||0.29|||18.020000457764|1|2023-04-21|15/03/2023|0.25|0.25|2420000000||17.64999961853|1
2023-07-03 05:07:17|07278|945169|603686|4.30B|4300000000|10.37|5710413|3.78|27|2023-08-24|15/06/2023|||||10.369999885559|1|2023-04-29|15/03/2023|0.19||1210000000||9.9300003051758|1
2023-07-03 05:07:22|07279|102094|600592|4.19B|4190000000|10.48|8569817|34.69|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
2023-07-03 05:07:27|07280|942811|600753|2.15B|2150000000|9.35|2788891|-34.8|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
2023-07-03 05:07:32|07281|100359|600103|7.37B|7370000000|3.35|76821776|23.92|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
2023-07-03 05:07:38|07282|1024774|603933|4.01B|4010000000|19.07|9294343|73.84|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
2023-07-03 05:07:43|07283|996088|603668|6.52B|6520000000|14.97|6542645|-25.56|27|2023-08-31|15/06/2023|||||14.979999542236|1|2023-04-28|15/12/2022||0.15|||16.14999961853|1
2023-07-03 05:07:48|07284|945170|603678|15.88B|15880000000|34.7|3760243|-24.92|26|2023-08-19|15/06/2023|||||34.740001678467|1|2023-04-28|15/03/2023|0.27||641500000||37.700000762939|1
2023-07-03 05:07:53|07285|100718|600573|2.99B|2990000000|11.96|8264548|14.6|27|2023-08-18|15/06/2023|||||11.960000038147|1|2023-04-28|15/03/2023|0.13|0.13|136890000|136890000|12.409999847412|1
2023-07-03 05:07:58|07286|100789|600660|94.24B|94240000000|36.14|9076612|-12.22|29|2023-10-26|15/09/2023||0.4921||8040000000|36.139999389648|1|2023-08-17|15/06/2023||0.49||7660000000|36.139999389648|1
2023-07-03 05:08:02|07287|1162043|603893|30.17B|30170000000|73.7|5244357|-24.6|18|2023-10-27|15/09/2023||0.43||907720000|73.699996948242|1|2023-08-15|15/06/2023||0.27||772870000|73.699996948242|1
2023-07-03 05:08:10|07288|996082|603444|33.94B|33940000000|469.96|1669719|26.09|27|2023-10-26|15/09/2023||5.21||1390000000|470.20999145508|1|2023-08-16|15/06/2023||4.76||1190000000|470.20999145508|1
2023-07-03 05:08:14|07289|1164174|603087|21.62B|21620000000|38.37|5023251|-18.15|15|2023-08-25|15/06/2023|||||38.369998931885|1|2023-04-28|15/03/2023|0.09||558000000||35.659999847412|1
2023-07-03 05:08:20|07290|994613|603886|4.41B|4410000000|18.43|1683379|4.56|26|2023-08-23|15/06/2023|||||18.430000305176|1|2023-04-28|15/03/2023|-0.04||447700000||19.299999237061|1
2023-07-03 05:08:25|07291|1052653|601086|3.02B|3020000000|4.54|14095312|14.1|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
2023-07-03 05:08:30|07292|100694|600543|1.81B|1810000000|5.64|5317038|-10.61|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
2023-07-03 05:08:35|07293|100839|||||||27|2023-08-22|15/06/2023|||||11.909999847412|1|2023-04-26|15/03/2023|0.01||811900000||10.770000457764|1
2023-07-03 05:08:40|07294|100364|600108|5.94B|5940000000|3.05|14541500|-14.2|26|2023-09-01|15/06/2023|||||3.0499999523163|1|2023-04-26|15/03/2023|0.01||621300000||3.039999961853|1
2023-07-03 05:08:46|07295|100889|600795|69.20B|69200000000|3.86|142940445|-3.77|29|2023-11-02|15/09/2023||0.17||195109000000|3.8599998950958|1|2023-08-22|15/06/2023||0.09|||3.8599998950958|1
2023-07-03 05:08:51|07296|101023|601002|4.75B|4750000000|4.95|7215017|-3.88|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
2023-07-03 05:08:57|07297|100580|600383|32.73B|32730000000|7.25|64611663|-44.96|29|2023-11-02|15/09/2023||0.2911||19430000000|7.25|1|2023-08-31|15/06/2023||0.4072||25660000000|7.25|1
2023-07-03 05:09:04|07298|100870|600759|5.79B|5790000000|2.56|21549765|5.37|26|2023-08-25|15/06/2023|||||2.5599999427795|1|2023-04-26|15/12/2022|-0.35||731000000||2.6800000667572|1
2023-07-03 05:09:11|07299|1031221|603387|6.57B|6570000000|12.96|5189525|-11.83|26|2023-08-29|15/06/2023|||||12.960000038147|1|2023-04-27|15/12/2022|0.05||444700000||12.869999885559|1
2023-07-03 05:09:17|07300|997894|603986|71.16B|71160000000|106.74|21024394|-23.48|28|2023-11-01|15/09/2023||0.5284||1900000000|107.05999755859|1|2023-08-26|15/06/2023||0.4317||1770000000|107.05999755859|1
2023-07-03 05:09:25|07301|100413|600182|5.46B|5460000000|16.06|1905152|13.22|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
2023-07-03 05:09:30|07302|100708|600562|20.25B|20250000000|16.31|6994174|9.68|26|2023-08-30|15/06/2023|||||16.309999465942|1|2023-04-27|15/12/2022|0.15||1210000000||15.279999732971|1
2023-07-03 05:09:35|07303|100433|600199|15.95B|15950000000|24.26|10972867|-15.7|26|2023-08-31|15/06/2023|||||24.260000228882|1|2023-04-28|15/12/2022|-0.08||371100000||25.739999771118|1
2023-07-03 05:09:40|07304|1162041|603195|85.45B|85450000000|96.4|896411|-38.24|18|2023-10-27|15/09/2023||1.07||4210000000|96.400001525879|1|2023-08-18|15/06/2023||1.1||4240000000|96.400001525879|1
2023-07-03 05:09:45|07305|1162090|603256|7.11B|7110000000|8.09|4116234|11.05|18|2023-08-26|15/06/2023|||||8.0900001525879|1|2023-04-28|15/12/2022|0.01||152200000||7.2600002288818|1
2023-07-03 05:09:51|07306|100534|600323|15.31B|15310000000|18.78|3359145|-8.28|29|2023-10-31|15/09/2023||0.46|||18.780000686646|1|2023-08-18|15/06/2023||0.57|||18.780000686646|1
2023-07-03 05:09:56|07307|101100|601633|220.81B|220810000000|26.11|21612156|-32.39|29|2023-10-27|15/09/2023||0.2056||44740000000|26.120000839233|1|2023-08-31|15/06/2023||0.1158||36030000000|26.120000839233|1
2023-07-03 05:10:01|07308|994560|603336|2.91B|2910000000|5.09|5474971|-20.91|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
2023-07-03 05:10:07|07309|100342|600094|7.25B|7250000000|3.12|12119611|-15.57|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
2023-07-03 05:10:15|07310|101197|900940|485.91M|485910000|0.209|73656|-34.46|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2023-07-03 05:10:20|07311|100420|600185|13.12B|13120000000|6.96|21154175|10.47|26|2023-08-26|15/06/2023|||||6.960000038147|1|2023-04-29|15/03/2023|0.01||988600000||8.0699996948242|1
2023-07-03 05:10:25|07312|100745|600606|39.07B|39070000000|2.79|52587244|-22.44|27|2023-08-29|15/06/2023||0.1493||129710000000|2.7799999713898|1|2023-04-28|15/12/2022|-0.4647|0.1316|129740000000|219330000000|2.7799999713898|1
2023-07-03 05:10:31|07313|100437|600206|11.18B|11180000000|13.21|15971290|-30.14|27|2023-08-26|15/06/2023|||||13.210000038147|1|2023-04-28|15/12/2022|0.01||3520000000||14.090000152588|1
2023-07-03 05:10:36|07314|101007|600979|4.41B|4410000000|3.59|25995587|10.77|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2023-07-03 05:10:42|07315|1052664|603386|3.72B|3720000000|11.39|3549390|0.89|25|2023-08-30|15/06/2023|||||11.390000343323|1|2023-04-29|15/03/2023|0.04||570100000||11.329999923706|1
2023-07-03 05:10:47|07316|1024788|603335|2.80B|2800000000|6.54|11002840|5.09|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
2023-07-03 05:10:52|07317|102967|603328|8.34B|8340000000|8.34|19202172|29.58|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
2023-07-03 05:10:59|07318|1052669|603813|1.55B|1550000000|14.55|572160|-4.94|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
2023-07-03 05:11:04|07319|100614|600433|6.33B|6330000000|3.48|11743981|-13.23|27|2023-08-26|15/06/2023|||||3.4800000190735|1|2023-04-19|15/03/2023|0.004||1630000000|1630000000|4.2699999809265|1
2023-07-03 05:11:09|07320|100796|600673|21.06B|21060000000|7.24|10209134|-20.77|26|2023-08-26|15/06/2023|||||7.2399997711182|1|2023-04-29|15/03/2023|0.02||2720000000||7.7699999809265|1
2023-07-03 05:11:14|07321|1057309|603848|6.10B|6100000000|15.21|2225138|-7.51|25|2023-08-24|15/06/2023|||||15.210000038147|1|2023-04-29|15/03/2023|||276000000|276000000|13.880000114441|1
2023-07-03 05:11:19|07322|1141914|688388|11.47B|11470000000|27.83|4262910|-54.71|21|2023-08-30|15/06/2023|||||27.829999923706|1|2023-05-31|15/03/2023|0.12|8.86|984000000|983950000|25.049999237061|1
2023-07-03 05:11:24|07323|1008684|603797|3.22B|3220000000|5.58|3255054|-6.08|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
2023-07-03 05:11:29|07324|1159376|603983|12.99B|12990000000|33|1517240|23.43|19|2023-08-26|15/06/2023|||||33|1|2023-04-29|15/12/2022|0.13|0.2772|588000000|704040000|36.240001678467|1
2023-07-03 05:11:36|07325|100961|600868|5.28B|5280000000|2.78|18605378|-5.8|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2023-07-03 05:11:42|07326|100579|600382|3.82B|3820000000|4.84|8299055|5.26|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
2023-07-03 05:11:47|07327|100732|600589|1.93B|1930000000|2.74|14634955|23.5|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
2023-07-03 05:11:52|07328|955765|603838|1.82B|1820000000|5.68|1738908|-7.4|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
2023-07-03 05:11:57|07329|994553|603268|3.14B|3140000000|25.25|2622615|31.98|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
2023-07-03 05:12:03|07330|1162097|603863|4.42B|4420000000|20.96|5476045|142.31|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
2023-07-03 05:12:08|07331|994558|603322|4.75B|4750000000|30.27|15538643|31.89|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
2023-07-03 05:12:15|07332|1052668|603725|1.68B|1680000000|8.17|2802767|14.03|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
2023-07-03 05:12:20|07333|1081729|603348|11.70B|11700000000|44.33|3418770|-21.35|28|2023-10-31|15/09/2023||0.42||5230000000|44.209999084473|1|2023-08-18|15/06/2023||0.44|||44.209999084473|1
2023-07-03 05:12:25|07334|102090|600256|45.05B|45050000000|6.94|86388762|-33.01|27|2023-08-18|15/06/2023|||||6.9400000572205|1|2023-04-21|15/12/2022|0.45|0.06|22130000000||9.829999923706|1
2023-07-03 05:12:30|07335|100743|600603|8.69B|8690000000|7.06|13610227|11.54|27|2023-08-30|15/06/2023|||||7.0599999427795|1|2023-04-26|15/03/2023|0.15||728400000||7.5900001525879|1
2023-07-03 05:12:36|07336|101080|601333|28.55B|28550000000|4.02|146368088|81.65|28|2023-08-30|15/06/2023||0.0077||5180000000|3.9900000095367|1|2023-04-27|15/03/2023|0.057|0.0069|6150000000|4730000000|2.4500000476837|1
2023-07-03 05:12:42|07337|101142|601996|2.75B|2750000000|2.45|4919110|-17.17|27|2023-08-30|15/06/2023|||||2.460000038147|1|2023-04-26|15/03/2023|-0.01||425000000||2.4400000572205|1
2023-07-03 05:12:47|07338|100523|600310|7.99B|7990000000|5.45|97857427|38.99|27|2023-08-25|15/06/2023|||||5.4499998092651|1|2023-04-26|15/03/2023|0.02||||2.9000000953674|1
2023-07-03 05:12:52|07339|100459|600236|43.98B|43980000000|5.58|10113059|-10.02|26|2023-08-19|15/06/2023|||||5.5799999237061|1|2023-04-28|15/12/2022|0.03||||5.6100001335144|1
2023-07-03 05:12:58|07340|942831|603368|8.70B|8700000000|24.1|5498908|44.5|27|2023-08-29|15/06/2023|||||24.10000038147|1|2023-04-20|15/03/2023|0.72||5340000000||25.799999237061|1
2023-07-03 05:13:03|07341|954955|601368|4.68B|4680000000|5.3|5977088|-14.65|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2023-07-03 05:13:09|07342|994506|600936|6.47B|6470000000|3.87|13963435|16.41|26|2023-08-25|15/06/2023|||||3.8699998855591|1|2023-04-28|15/03/2023|-0.07||441600000||3.8900001049042|1
2023-07-03 05:13:16|07343|100568|600368|4.54B|4540000000|3.67|14828184|-4.96|28|2023-08-11|15/06/2023|||||3.670000076294|1|2023-04-21|15/03/2023|0.18||367100000||4.5539998531342|0.90909090909091
2023-07-03 05:13:22|07344|100472|600252|8.58B|8580000000|2.48|17616304|-15.41|27|2023-08-25|15/06/2023|||||2.4800000190735|1|2023-04-28|15/03/2023|-0.01||669700000||2.6300001144409|1
2023-07-03 05:13:27|07345|100880|600771|17.06B|17060000000|34.79|9480231|4.01|26|2023-08-30|15/06/2023|||||34.790000915527|1|2023-04-27|15/03/2023|0.02||369000000|369000000|37.25|1
2023-07-03 05:13:32|07346|101068|601238|111.86B|111860000000|10.69|21227000|-33.88|29|2023-11-01|15/09/2023||0.2518||39120000000|10.680000305176|1|2023-08-30|15/06/2023||0.1836||26080000000|10.680000305176|1
2023-07-03 05:13:38|07347|100277|600004|35.26B|35260000000|14.91|16798168|0.21|27|2023-08-31|15/06/2023||0.08||1800000000|14.89999961853|1|2023-04-29|15/03/2023|0.02|0.02|1320000000|1340000000|15.680000305176|1
2023-07-03 05:13:43|07348|994609|603861|4.25B|4250000000|9.7|5581174|16.93|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2023-07-03 05:13:48|07349|100542|600332|51.28B|51280000000|31.54|12424791|3.04|29|2023-11-01|15/09/2023||0.55|||31.540000915527|1|2023-08-19|15/06/2023||0.51|||31.540000915527|1
2023-07-03 05:13:54|07350|100348|600098|21.92B|21920000000|6.25|27617165|-0.48|26|2023-09-04|15/06/2023||0.16|||6.25|1|2023-04-29|15/03/2023|0.1|0.1|10080000000||6.3000001907349|1
2023-07-03 05:14:00|07351|1141905|688020|4.01B|4010000000|51.38|996543|28.42|21|2023-08-22|15/06/2023||||123000000|51.380001068115|1|2023-04-21|15/12/2022|-0.17||73000000||61.759998321533|1
2023-07-03 05:14:06|07352|100984|600894|6.39B|6390000000|7.43|4590276|13.75|26|2023-08-28|15/06/2023|||||7.4299998283386|1|2023-04-28|15/03/2023|0.02||1340000000||7.0700001716614|1
2023-07-03 05:14:11|07353|945719|603898|2.94B|2940000000|9.79|1291781|-4.71|26|2023-08-29|15/06/2023|||||9.789999961853|1|2023-04-26|15/03/2023|0.04||348000000|348000000|10.920000076294|1
2023-07-03 05:14:16|07354|1043306|603535|3.81B|3810000000|16.34|881204|-27.19|26|2023-08-26|15/06/2023|||||16.340000152588|1|2023-04-27|15/03/2023|0.18||290800000||16.809999465942|1
2023-07-03 05:14:22|07355|1052670|603882|35.38B|35380000000|75.72|2732970|-9.5|25|2023-08-29|15/06/2023||0.51||2830000000|75.720001220703|1|2023-04-25|15/12/2022|0.65|0.9967|3270000000|3890000000|84.23999786377|1
2023-07-03 05:14:27|07356|100799|600684|2.76B|2760000000|3.23|5987762|-13.75|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
2023-07-03 05:14:32|07357|1031313|601228|24.37B|24370000000|3.23|28831374|-11.02|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
2023-07-03 05:14:37|07358|1024793|603043|16.20B|16200000000|28.51|2790354|16.11|25|2023-08-30|15/06/2023||0.07|||28.510000228882|1|2023-04-27|15/03/2023|0.12|0.14|920000000|920000000|29.940000534058|1
2023-07-03 05:14:42|07359|1162061|603390|2.94B|2940000000|8.42|3257879|3.58|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
2023-07-03 05:14:47|07360|100588|600393|938.41M|938410000|0.37|26275331|-76.43|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
2023-07-03 05:14:53|07361|942828|603166|4.36B|4360000000|6.73|3533016|-8.8|25|2023-08-15|15/06/2023|||||6.7300000190735|1|2023-04-26|15/03/2023|0.05||315200000||5.539999961853|1
2023-07-03 05:14:58|07362|994509|600996|11.85B|11850000000|9.82|22763972|45.7|25|2023-08-05|15/06/2023|||||9.8199996948242|1|2023-04-28|15/12/2022|0.23||1920000000||10.979999542236|1
2023-07-03 05:15:03|07363|100455|600227|4.79B|4790000000|2.84|5915668|-10.26|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
2023-07-03 05:15:09|07364|1055999|600903|9.95B|9950000000|8.75|11300398|10.05|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
2023-07-03 05:15:17|07365|100676|600523|5.89B|5890000000|14.57|4081003|-37.54|27|2023-08-28|15/06/2023|||||14.579999923706|1|2023-04-20|15/03/2023|0.08||482300000||13.460000038147|1
2023-07-03 05:15:23|07366|100589|600395|15.13B|15130000000|7.05|15346342|-22.61|26|2023-08-25|15/06/2023|||||7.039999961853|1|2023-04-20|15/12/2022|0.25|0.21|2790000000||7.3699998855591|1
2023-07-03 05:15:28|07367|100567|600367|4.65B|4650000000|15.87|7037751|-37.4|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
2023-07-03 05:15:32|07368|1162039|603439|6.99B|6990000000|16.03|12280733|29.93|17|2023-08-31|15/06/2023|||||16.040000915527|1|2023-04-29|15/03/2023|0.14||349000000||19.829999923706|1
2023-07-03 05:15:53|07369|1043304|603458|3.14B|3140000000|10.01|3426346|-4.65|26|2023-08-26|15/06/2023|||||10.010000228882|1|2023-04-29|15/03/2023|0.08||338600000||10.029999732971|1
2023-07-03 05:15:59|07370|101018|600992|4.35B|4350000000|17.71|6239565|48.84|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
2023-07-03 05:16:04|07371|100735|600594|4.19B|4190000000|5.34|16936026|-6.56|27|2023-08-18|15/06/2023|||||5.3299999237061|1|2023-04-28|15/12/2022|-0.79||636100000||5.9800000190735|1
2023-07-03 05:16:09|07372|100486|600268|6.39B|6390000000|7.5|16308786|1.1|28|2023-08-25|15/06/2023|||||7.5100002288818|1|2023-04-29|15/03/2023|-0.05||1120000000||7.9099966049194|0.83333333333333
2023-07-03 05:16:14|07373|996087|603639|6.16B|6160000000|18.14|2634162|-14.99|25|2023-08-29|15/06/2023|||||18.139999389648|1|2023-04-28|15/12/2022|0.09||732000000||19.35000038147|1
2023-07-03 05:16:20|07374|100449|600221|69.58B|69580000000|1.62|86305501|0.64|26|2023-08-31|15/06/2023|||||1.6200000047684|1|2023-04-29|15/03/2023|||13150000000||1.710000038147|1
2023-07-03 05:16:25|07375|101758|900945|9.03B|9030000000|0.209|191791|4.95|25|2023-08-31|15/06/2023|||||0.20900000631809|1|2023-04-29|15/03/2023|||||0.25499999523163|1
2023-07-03 05:16:31|07376|994542|603069|6.13B|6130000000|19.39|5892146|-52.07|26|2023-08-29|15/06/2023|||||19.389999389648|1|2023-04-28|15/03/2023|-0.1||191600000||21.89999961853|1
2023-07-03 05:16:36|07377|100671|600515|47.19B|47190000000|4.12|51314737|21.19|26|2023-08-22|15/06/2023|||||4.1199998855591|1|2023-04-26|15/03/2023|0.02||1260000000||4.6799998283386|1
2023-07-03 05:16:41|07378|943643|601969|13.55B|13550000000|6.66|9768923|-24.45|28|2023-08-28|15/06/2023|||||6.6599998474121|1|2023-04-29|15/03/2023|0.08||1220000000||6.8499999046326|1
2023-07-03 05:16:46|07379|100939|600837|122.28B|122280000000|9.36|51283552|-5.14|29|2023-11-02|15/09/2023||0.1963||10990000000|9.3500003814697|1|2023-08-31|15/06/2023||0.2793||10990000000|9.3500003814697|1
2023-07-03 05:16:51|07380|100647|600477|9.91B|9910000000|4.17|42210564|-12.42|27|2023-08-26|15/06/2023|||||4.1900000572205|1|2023-04-28|15/03/2023|0.03||1970000000||4.2300000190735|1
2023-07-03 05:16:57|07381|100374|600126|15.13B|15130000000|4.47|15573237|-15.23|27|2023-08-21|15/06/2023|||||4.4699997901917|1|2023-04-29|15/03/2023|0.01||12490000000||4.8299999237061|1
2023-07-03 05:17:03|07382|994554|603298|22.52B|22520000000|24.4|6539076|48.02|27|2023-08-18|15/06/2023|||||24.579999923706|1|2023-04-21|15/03/2023|0.312||3930000000||20.309999465942|1
2023-07-03 05:17:09|07383|101053|601177|4.83B|4830000000|12.06|8543723|43.36|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
2023-07-03 05:17:15|07384|945720|603618|4.47B|4470000000|6.47|16291050|4.87|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
2023-07-03 05:17:21|07385|994552|603258|9.21B|9210000000|38.26|13200243|112.34|27|2023-08-31|15/06/2023|||||38.259998321533|1|2023-04-28|15/03/2023|0.2||155700000||45.990001678467|1
2023-07-03 05:17:26|07386|942835|603806|69.53B|69530000000|37.39|15401329|-20.08|29|2023-10-30|15/09/2023||0.42||6120000000|37.389999389648|1|2023-08-25|15/06/2023||0.33||6930000000|37.389999389648|1
2023-07-03 05:17:35|07387|1043308|603602|2.50B|2500000000|12.28|2432293|24.65|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
2023-07-03 05:17:39|07388|100915|600814|6.35B|6350000000|8.63|10142414|29.55|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
2023-07-03 05:17:44|07389|1164176|605166|2.94B|2940000000|9.4|2473582|-25.8|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
2023-07-03 05:17:49|07390|996556|603238|2.24B|2240000000|12.51|1390674|17.52|25|2023-08-25|15/06/2023|||||12.510000228882|1|2023-04-21|15/12/2022|0.04||489300000||11.159999847412|1
2023-07-03 05:17:55|07391|100619|600460|43.43B|43430000000|30.65|26255591|-40.68|27|2023-08-31|15/06/2023||0.1927||2360000000|30.610000610352|1|2023-04-29|15/03/2023|0.15|0.15|2070000000|2070000000|32.900001525879|1
2023-07-03 05:18:00|07392|996179|603040|3.58B|3580000000|26.53|2787739|41.96|25|2023-08-29|15/06/2023|||||26.530000686646|1|2023-04-28|15/12/2022|0.33||172900000||18.760000228882|1
2023-07-03 05:18:06|07393|953926|603901|7.15B|7150000000|14.75|2299217|6.43|27|2023-08-30|15/06/2023||0.21|||14.75|1|2023-04-29|15/03/2023|0.2|0.2|748000000|748000000|14.279999732971|1
2023-07-03 05:18:10|07394|100573|600375|5.15B|5150000000|7.86|13203913|-19.1|26|2023-07-31|15/06/2023|||||7.8600001335144|1|2023-04-29|15/03/2023|-0.07||613600000||7.5500001907349|1
2023-07-03 05:18:16|07395|100576|600378|33.52B|33520000000|36.65|1847382|-1.39|27|2023-08-26|15/06/2023|||||36.650001525879|1|2023-04-29|15/03/2023|0.25||2060000000||38.909999847412|1
2023-07-03 05:18:21|07396|100436|600202|2.15B|2150000000|5.61|6958672|6.68|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2023-07-03 05:18:27|07397|100410|600178|3.25B|3250000000|6.82|4457231|-4.56|27|2023-08-25|15/06/2023|||||6.8200001716614|1|2023-04-29|15/03/2023|-0.02||1250000000||6.25|1
2023-07-03 05:18:33|07398|942817|600864|10.78B|10780000000|5.19|19943349|3.23|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2023-07-03 05:18:38|07399|100791|600664|8.33B|8330000000|3.28|40855390|10.77|27|2023-08-25|15/06/2023|||||3.2799999713898|1|2023-04-28|15/03/2023|0.05||3930000000||3.2699999809265|1
2023-07-03 05:18:43|07400|953913|603023|2.32B|2320000000|4.11|4029650|-9.93|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2023-07-03 05:18:49|07401|1141899|688011|2.58B|2580000000|25.93|727799|12.8|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
2023-07-03 05:18:54|07402|994622|603958|1.71B|1710000000|7.74|2418221|25.33|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
2023-07-03 05:19:00|07403|994556|603313|4.83B|4830000000|9.94|2725158|-17.04|26|2023-08-31|15/06/2023|||||9.9499998092651|1|2023-04-29|15/03/2023|0.03||1700000000||10.199999809265|1
2023-07-03 05:19:05|07404|100705|600559|23.01B|23010000000|25.15|18229054|-13.39|26|2023-08-30|15/06/2023|||||25.059999465942|1|2023-04-27|15/03/2023|0.112||1000000000|1000000000|34.029998779297|1
2023-07-03 05:19:11|07405|100830|600722|3.35B|3350000000|4.93|4798613|-11.41|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
2023-07-03 05:19:17|07406|1072208|603156|31.74B|31740000000|25.05|3528261|9.78|25|2023-08-26|15/06/2023|||||25.049999237061|1|2023-04-22|15/12/2022|0.37||1740000000||22.829999923706|1
2023-07-03 05:19:22|07407|1031324|603768|3.73B|3730000000|18.25|2092115|10.65|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
2023-07-03 05:19:27|07408|942823|603011|3.84B|3840000000|7.77|15732870|16.69|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
2023-07-03 05:19:33|07409|998091|603656|2.53B|2530000000|13.81|3689736|3.31|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
2023-07-03 05:19:39|07410|100739|600598|23.96B|23960000000|13.43|9533625|-9.69|27|2023-08-29|15/06/2023|||||13.420000076294|1|2023-04-27|15/03/2023|0.3||867000000||13.14999961853|1
2023-07-03 05:19:44|07411|100422|600187|4.70B|4700000000|2.91|38253789|-5.83|27|2023-08-28|15/06/2023|||||2.9000000953674|1|2023-04-26|15/03/2023|-0.01||66200000||2.4000000953674|1
2023-07-03 05:19:49|07412|101054|601188|4.41B|4410000000|3.38|12361448|4.35|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
2023-07-03 05:19:55|07413|951035|603567|14.58B|14580000000|15.53|10139875|26.78|25|2023-08-24|15/06/2023|||||15.529999732971|1|2023-04-29|15/03/2023|0.27||1530000000||16.450000762939|1
2023-07-03 05:20:00|07414|100438|600207|6.62B|6620000000|6.06|7977980|-8.77|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
2023-07-03 05:20:07|07415|100596|600403|9.90B|9900000000|4.15|10305733|-21.71|27|2023-09-01|15/06/2023|||||4.1500000953674|1|2023-04-26|15/03/2023|0.16||2000000000||5.1999998092651|1
2023-07-03 05:20:12|07416|100405|600172|6.22B|6220000000|4.29|21090826|-54.03|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
2023-07-03 05:20:17|07417|100502|600285|8.87B|8870000000|15.62|9200633|24.98|26|2023-08-10|15/06/2023|||||15.619999885559|1|2023-04-26|15/12/2022|0.11||725000000||15.699999809265|1
2023-07-03 05:20:23|07418|101105|601677|13.55B|13550000000|13.97|18950031|-39.6|26|2023-08-22|15/06/2023|||||13.970000267029|1|2023-04-29|15/03/2023|0.365|0.365|6090000000|6090000000|13.859999656677|1
2023-07-03 05:20:28|07419|100525|600312|16.43B|16430000000|12.11|28985901|53.72|27|2023-08-16|15/06/2023||0.12||2830000000|12.109999656677|1|2023-04-21|15/03/2023|0.11|0.11|1960000000|1960000000|10.550000190735|1
2023-07-03 05:20:33|07420|100628|600439|2.86B|2860000000|2.52|6565050|-9.42|26|2023-08-25|15/06/2023|||||2.5199999809265|1|2023-04-28|15/12/2022|-0||391100000||2.5299999713898|1
2023-07-03 05:20:39|07421|100451|600222|3.32B|3320000000|5.84|10558063|0.17|27|2023-08-28|15/06/2023|||||5.8499999046326|1|2023-04-29|15/03/2023|0.01||560300000||5.9499998092651|1
2023-07-03 05:20:44|07422|994568|603508|6.64B|6640000000|17.42|5645773|27.72|27|2023-08-11|15/06/2023|||||17.420000076294|1|2023-04-26|15/03/2023|0.24||275800000||18.870000839233|1
2023-07-03 05:20:50|07423|100687|600531|6.96B|6960000000|6.35|25135912|20.23|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
2023-07-03 05:20:55|07424|100291|600020|8.41B|8410000000|3.72|17751581|18.39|27|2023-08-18|15/06/2023|||||3.7200000286102|1|2023-04-29|15/03/2023|0.16||1200000000||3.4100000858307|1
2023-07-03 05:21:01|07425|1054841|603103|11.26B|11260000000|17.82|5252696|26.05|26|2023-08-18|15/06/2023|||||17.819999694824|1|2023-04-29|15/03/2023|0.24||742200000|800000000|16.239999771118|1
2023-07-03 05:21:06|07426|1031316|603303|6.67B|6670000000|13.99|1616966|-7.75|26|2023-08-19|15/06/2023|||||13.989999771118|1|2023-04-22|15/03/2023|0.14||1110000000||14.819999694824|1
2023-07-03 05:21:11|07427|942797|600346|102.14B|102140000000|14.51|16994245|-34.98|27|2023-10-26|15/09/2023||0.3562||65480000000|14.510000228882|1|2023-08-10|15/06/2023||0.3043||60630000000|14.510000228882|1
2023-07-03 05:21:16|07428|955763|603223|9.94B|9940000000|13.92|1333622|-39.83|26|2023-08-23|15/06/2023|||||13.920000076294|1|2023-04-29|15/12/2022|0.09||1600000000||28.042000961304|0.71428571428571
2023-07-03 05:21:22|07429|100648|600487|36.41B|36410000000|14.86|78203733|3.68|26|2023-08-25|15/06/2023||0.36||13680000000|14.819999694824|1|2023-04-26|15/12/2022|0.07|0.2167|12750000000|12810000000|14.640000343323|1
2023-07-03 05:21:27|07430|994573|603556|12.49B|12490000000|25.45|3781597|66.93|26|2023-08-15|15/06/2023|||||25.450000762939|1|2023-04-29|15/03/2023|0.36||793300000||21.620000839233|1
2023-07-03 05:21:32|07431|100311|600060|30.64B|30640000000|23.93|12570974|101.71|29|2023-11-01|15/09/2023||0.45|||23.829999923706|1|2023-08-30|15/06/2023||0.36|||23.829999923706|1
2023-07-03 05:21:37|07432|100592|600398|29.59B|29590000000|6.86|19965847|42.44|27|2023-08-31|15/06/2023|||||6.8899998664856|1|2023-04-29|15/03/2023|0.19||5680000000|5680000000|6.4499998092651|1
2023-07-03 05:21:42|07433|942830|603306|9.96B|9960000000|30.85|4934962|-12.96|26|2023-08-30|15/06/2023|||||30.85000038147|1|2023-04-29|15/03/2023|0.09||419700000||34.939998626709|1
2023-07-03 05:21:47|07434|100865|600751|6.99B|6990000000|2.42|17744803|-14.75|25|2023-08-31|15/06/2023|||||2.420000076294|1|2023-04-29|15/12/2022|||50980000||2.579999923706|1
2023-07-03 05:21:52|07435|994618|603909|3.49B|3490000000|13.36|1910876|27.33|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
2023-07-03 05:21:59|07436|100541|600331|9.69B|9690000000|4.73|48532897|36.21|26|2023-08-31|15/06/2023|||||4.7300000190735|1|2023-04-29|15/03/2023|||837100000||3.2799999713898|1
2023-07-03 05:22:04|07437|100976|600885|33.51B|33510000000|32.13|5507611|-20.91|26|2023-07-27|15/06/2023||0.3754||3450000000|32.200000762939|1|2023-04-28|15/03/2023|0.31|0.31|3280000000|3280000000|31.030000686646|1
2023-07-03 05:22:08|07438|1142282|601236|35.14B|35140000000|7.59|25620550|-18.93|19|2023-04-28|15/03/2023|0.05||490200000||7.9000000953674|1|2023-03-30|15/12/2022|||146900000||8.3800001144409|1
2023-07-03 05:22:14|07439|100520|600307|9.77B|9770000000|1.56|31673263|-20.1|26|2023-08-31|15/06/2023|||||1.5599999427795|1|2023-04-29|15/03/2023|0.00||10400000000||1.6000000238419|1
2023-07-03 05:22:19|07440|1054843|603260|84.33B|84330000000|71.31|3409238|-42.63|27|2023-08-30|15/06/2023||1.48||7650000000|71.309997558594|1|2023-04-21|15/03/2023|0.86|1.42|5730000000|5730000000|80.309997558594|1
2023-07-03 05:22:24|07441|100929|600829|4.05B|4050000000|6.96|5955012|12.1|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
2023-07-03 05:22:29|07442|100286|600015|86.58B|86580000000|5.45|43162754|4.24|27|2023-08-26|15/06/2023||0.3775||25790000000|5.4400000572205|1|2023-04-28|15/03/2023|0.3852|0.3725|23970000000|25790000000|5.8000001907349|1
2023-07-03 05:22:35|07443|100857|600743|3.71B|3710000000|1.58|16122154|-22|27|2023-08-31|15/06/2023|||||1.5800000429153|1|2023-04-29|15/03/2023|-0.07||1460000000||1.6499999761581|1
2023-07-03 05:22:40|07444|994503|600909|22.17B|22170000000|4.72|29930041|4.01|26|2023-08-31|15/06/2023|||||4.7199997901917|1|2023-04-28|15/03/2023|0.07||1030000000||4.8200001716614|1
2023-07-03 05:22:45|07445|996079|603358|8.45B|8450000000|19.24|2347416|2.64|26|2023-08-31|15/06/2023|||||19.239999771118|1|2023-04-28|15/03/2023|0.27||1070000000||21.059999465942|1
2023-07-03 05:22:50|07446|101194|900937|1.35B|1350000000|0.171|1594004|21.74|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2023-07-03 05:22:56|07447|100841|600726|21.90B|21900000000|2.76|20967105|15.13|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2023-07-03 05:23:01|07448|994516|601226|9.32B|9320000000|7.99|16743869|55.56|25|2023-08-23|15/06/2023|||||7.9899997711182|1|2023-04-21|15/03/2023|-0.09||900600000||7.3600001335144|1
2023-07-03 05:23:06|07449|100296|600027|70.06B|70060000000|6.85|97157926|69.8|29|2023-10-27|15/09/2023||0.15|||6.8699998855591|1|2023-08-31|15/06/2023||0.18|||6.8699998855591|1
2023-07-03 05:23:12|07450|100535|600325|20.58B|20580000000|9.71|23953535|27.92|27|2023-08-30|15/06/2023|||||9.710000038147|1|2023-04-28|15/03/2023|0.24||11960000000||11.069999694824|1
2023-07-03 05:23:17|07451|100631|600448|1.88B|1880000000|2.97|8268526|-22.05|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2023-07-03 05:23:22|07452|101013|600985|29.97B|29970000000|12.19|17213362|-21.53|27|2023-08-30|15/06/2023||0.87|||12.210000038147|1|2023-04-28|15/03/2023|0.85|0.85|18990000000||13.520000457764|1
2023-07-03 05:23:27|07453|100719|600575|9.76B|9760000000|2.57|27202448|-18.73|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
2023-07-03 05:23:33|07454|996069|603038|1.82B|1820000000|8.83|7466025|2.44|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
2023-07-03 05:23:39|07455|1057304|600025|129.06B|129060000000|7.17|23201293|-0.28|25|2023-08-26|15/06/2023||0.13|||7.1700000762939|1|2023-04-22|15/03/2023|0.04|0.04|3730000000|3730000000|7|1
2023-07-03 05:23:44|07456|100284|600011|148.82B|148820000000|9.51|71937244|29.51|29|2023-10-25|15/09/2023||0.155|||9.3800001144409|1|2023-07-26|15/06/2023||0.15|||9.3800001144409|1
2023-07-03 05:23:49|07457|100324|600054|9.65B|9650000000|13.2|11822168|13.58|29|2023-10-30|15/09/2023||0.203||552050000|13.199999809265|1|2023-08-26|15/06/2023||0.1559||502020000|13.199999809265|1
2023-07-03 05:23:55|07458|101756|900942|552.87M|552870000|0.758|381352|-4.46|26|2023-10-30|15/09/2023||0.203||552050000|0.75800001621246|1|2023-08-26|15/06/2023||0.1559||502020000|0.75800001621246|1
2023-07-03 05:24:00|07459|101107|601688|124.35B|124350000000|13.84|72502610|-1.85|28|2023-08-31|15/06/2023||0.415||11870000000|13.989999771118|1|2023-04-28|15/03/2023|0.35|0.3794|8990000000|11390000000|13.739999771118|1
2023-07-03 05:24:05|07460|100904|600801|26.11B|26110000000|12.52|6884957|-36.54|29|2023-10-27|15/09/2023||0.4||30470000000|12.520000457764|1|2023-08-25|15/06/2023||0.44|||12.520000457764|1
2023-07-03 05:24:12|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
2023-07-03 05:24:17|07462|100855|600741|58.77B|58770000000|18.63|10404764|-18.5|28|2023-08-30|15/06/2023||0.45||36452000000|18.639999389648|1|2023-04-28|15/03/2023|0.45|0.45|36820000000|36820000000|16.680000305176|1
2023-07-03 05:24:22|07463|100302|600035|6.65B|6650000000|4.13|22954252|25.15|26|2023-09-01|15/06/2023|||||4.1300001144409|1|2023-04-28|15/12/2022|0.05||712100000||3.670000076294|1
2023-07-03 05:24:27|07464|100711|600566|25.87B|25870000000|28.12|8476324|11.09|29|2023-10-30|15/09/2023||0.71|||28.120000839233|1|2023-08-14|15/06/2023||0.53|||28.120000839233|1
2023-07-03 05:24:33|07465|100481|600260|467.6M|467600000|0.47|58810985|-85.13|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
2023-07-03 05:24:38|07466|100356|600107|1.93B|1930000000|5.38|3197734|-12.54|23|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1
2023-07-03 05:24:43|07467|100509|600293|3.07B|3070000000|2.64|12475275|-28.84|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
2023-07-03 05:24:48|07468|994594|603738|6.99B|6990000000|17.96|9725413|-44.34|25|2023-08-31|15/06/2023|||||17.959999084473|1|2023-04-27|15/12/2022|0.04||184000000||29.595999145508|0.71428571428571
2023-07-03 05:24:54|07469|100386|600141|25.08B|25080000000|22.53|15147262|-51.84|29|2023-10-30|15/09/2023||1.17|||22.510000228882|1|2023-08-21|15/06/2023||0.9|||22.510000228882|1
2023-07-03 05:24:59|07470|994541|603067|6.28B|6280000000|12.34|4932897|-7.25|26|2023-08-28|15/06/2023|||||12.340000152588|1|2023-04-25|15/03/2023|0.2||850000000||11.930000305176|1
2023-07-03 05:25:05|07471|1006195|603385|2.91B|2910000000|7.62|2423882|-0.13|26|2023-08-25|15/06/2023|||||7.6199998855591|1|2023-04-21|15/12/2022|0.09||786200000||8.210000038147|1
2023-07-03 05:25:11|07472|100330|600079|43.43B|43430000000|26.95|13029328|69.43|27|2023-08-25|15/06/2023|||||26.989999771118|1|2023-04-28|15/03/2023|0.41||6230000000||27.510000228882|1
2023-07-03 05:25:16|07473|953929|603989|8.46B|8460000000|21.21|2058539|-23.58|27|2023-08-31|15/06/2023|||||21.209999084473|1|2023-04-29|15/03/2023|0.23||705200000||22.190000534058|1
2023-07-03 05:25:21|07474|994623|603959|5.62B|5620000000|11.47|9075110|-5.43|25|2023-08-28|15/06/2023|||||11.470000267029|1|2023-04-29|15/03/2023|0.14||477700000||9.460000038147|1
2023-07-03 05:25:26|07475|100997|600969|2.80B|2800000000|7.6|5901338|-24.01|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2023-07-03 05:25:31|07476|100646|600476|2.64B|2640000000|16.28|7112851|14.9|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
2023-07-03 05:25:37|07477|100634|600478|12.00B|12000000000|7.19|16520946|-14.59|27|2023-08-29|15/06/2023|||||7.1900000572205|1|2023-04-29|15/03/2023|0.02||888300000||7.4200000762939|1
2023-07-03 05:25:42|07478|942836|603998|5.31B|5310000000|12.03|12075621|90.2|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
2023-07-03 05:25:47|07479|100844|600731|4.37B|4370000000|7.83|7183333|7.62|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
2023-07-03 05:25:52|07480|1162046|603353|3.23B|3230000000|18.61|1301231|-1.93|16|2023-08-30|15/06/2023|||||18.610000610352|1|2023-04-29|15/03/2023|||||16.89999961853|1
2023-07-03 05:25:57|07481|100392|600156|1.79B|1790000000|4.45|3727645|-17.6|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
2023-07-03 05:26:04|07482|101001|600975|10.37B|10370000000|9.62|37408140|7.78|27|2023-08-30|15/06/2023|||||9.6099996566772|1|2023-04-29|15/03/2023|-0.28||1210000000||11|1
2023-07-03 05:26:10|07483|994557|603319|3.52B|3520000000|17.05|3638514|-9.27|27|2023-08-30|15/06/2023|||||17.049999237061|1|2023-04-29|15/03/2023|0.17||405900000||15.010000228882|1
2023-07-03 05:26:14|07484|100715|600570|82.38B|82380000000|43.79|29450658|33.9|29|2023-10-30|15/09/2023||0.1261||1620000000|43.970001220703|1|2023-08-26|15/06/2023||0.1348||1780000000|43.970001220703|1
2023-07-03 05:26:20|07485|100582|600387|2.54B|2540000000|5.41|5473025|-17.44|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
2023-07-03 05:26:24|07486|1031226|603825|3.36B|3360000000|13.28|11365413|-22.37|25|2023-08-31|15/06/2023|||||13.279999732971|1|2023-04-28|15/12/2022|-2.8||2530000000||13.210000038147|1
2023-07-03 05:26:30|07487|1056000|600933|20.55B|20550000000|23.19|6701958|38.38|27|2023-11-01|15/09/2023||0.24|||23.190000534058|1|2023-08-26|15/06/2023||0.22|||23.190000534058|1
2023-07-03 05:26:35|07488|101082|601377|54.32B|54320000000|6.24|84339731|-12.07|29|2023-11-01|15/09/2023||0.0818||4220000000|6.289999961853|1|2023-08-26|15/06/2023||0.2125||4220000000|6.289999961853|1
2023-07-03 05:26:40|07489|100742|600602|20.09B|20090000000|14.54|55612096|113.01|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
2023-07-03 05:26:46|07490|101759|900901|782.31M|782310000|0.572|2529021|17.81|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2023-07-03 05:26:51|07491|953922|603598|2.77B|2770000000|10.34|20111254|16.09|27|2023-08-30|15/06/2023|||||10.340000152588|1|2023-04-29|15/12/2022|||||10.869999885559|1
2023-07-03 05:26:56|07492|942801|600556|12.76B|12760000000|7.06|66021503|-12.03|26|2023-08-26|15/06/2023|||||7.0599999427795|1|2023-04-25|15/03/2023|0.01||955000000|955000000|7.9000000953674|1
2023-07-03 05:27:02|07493|100283|600010|81.73B|81730000000|1.81|156429820|-28.11|26|2023-08-25|15/06/2023||0.01|||1.8099999427795|1|2023-04-28|15/03/2023|0.00||17150000000||1.789999961853|1
2023-07-03 05:27:08|07494|100996|600967|17.26B|17260000000|10.08|15555145|9.9|26|2023-08-24|15/06/2023|||||10.079999923706|1|2023-04-25|15/12/2022|0.13||3790000000||9.460000038147|1
2023-07-03 05:27:13|07495|101200|900948|4.45B|4450000000|1.368|2485416|-15.51|25|2023-08-31|15/06/2023|||||1.3680000305176|1|2023-04-26|15/03/2023|||||1.4730000495911|1
2023-07-03 05:27:18|07496|100901|600797|7.26B|7260000000|7.19|48181095|21.64|27|2023-08-23|15/06/2023|||||7.1900000572205|1|2023-04-28|15/03/2023|||869800000||7.0999999046326|1
2023-07-03 05:27:24|07497|100868|600756|5.45B|5450000000|16.72|11931191|17.71|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
2023-07-03 05:27:29|07498|100953|600858|3.17B|3170000000|6.09|8069555|16.6|27|2023-08-23|15/06/2023|||||6.0999999046326|1|2023-04-29|15/03/2023|0.18|0.17|1640000000||5.4000000953674|1
2023-07-03 05:27:35|07499|1052666|603533|11.67B|11670000000|26.6|27351440|78.72|27|2023-08-30|15/06/2023|||||26.60000038147|1|2023-04-29|15/03/2023|0.02||598100000||24.930000305176|1
2023-07-03 05:27:41|07500|996078|603337|9.02B|9020000000|18.7|1273625|-10.9|26|2023-08-30|15/06/2023|||||18.739999771118|1|2023-04-26|15/03/2023|0.23||1450000000||18.700000762939|1
2023-07-03 05:27:46|07501|101126|601886|10.63B|10630000000|9.38|6653973|-0.89|27|2023-08-29|15/06/2023|||||9.3800001144409|1|2023-04-28|15/03/2023|0.14||3420000000|3420000000|6.8899998664856|1
2023-07-03 05:27:52|07502|994601|603816|31.22B|31220000000|37.94|4771758|-30.79|28|2023-11-01|15/09/2023||0.7476||5640000000|37.939998626709|1|2023-08-31|15/06/2023||0.5864||4580000000|37.939998626709|1
2023-07-03 05:27:57|07503|100726|600584|56.77B|56770000000|31.82|55409174|16.39|27|2023-08-26|15/06/2023||0.2398||7270000000|31.799999237061|1|2023-04-25|15/03/2023|0.06|0.3025|5860000000|7850000000|32.529998779297|1
2023-07-03 05:28:03|07504|955766|603979|18.50B|18500000000|30.56|3940201|63.43|26|2023-08-15|15/06/2023|||||30.729999542236|1|2023-04-25|15/12/2022|0.28||1480000000||32.770000457764|1
2023-07-03 05:28:09|07505|942793|603088|3.67B|3670000000|8.38|5201474|15.43|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
2023-07-03 05:28:14|07506|994589|603708|8.02B|8020000000|12.57|6388650|-9.39|27|2023-08-29|15/06/2023|||||12.569999694824|1|2023-04-28|15/03/2023|0.221|0.23|4910000000|4910000000|13.720000267029|1
2023-07-03 05:28:20|07507|994612|603878|4.76B|4760000000|8.49|5871539|86.3|26|2023-08-22|15/06/2023|||||8.4899997711182|1|2023-04-25|15/03/2023|0.18||870000000||11.750005912781|0.71428571428571
2023-07-03 05:28:25|07508|996180|603208|6.67B|6670000000|37.85|1319626|-32.71|25|2023-08-22|15/06/2023|||||37.849998474121|1|2023-04-29|15/12/2022|-2.3||998000000||72.539999008179|0.76923076923077
2023-07-03 05:28:31|07509|994512|601128|18.86B|18860000000|6.89|24190914|-12.68|27|2023-10-27|15/09/2023||0.29||9904000000|6.8899998664856|1|2023-08-25|15/06/2023||0.28|||6.8899998664856|1
2023-07-03 05:28:36|07510|100949|600854|2.89B|2890000000|5.59|23667779|-0.35|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
2023-07-03 05:28:42|07511|1081732|603876|17.47B|17470000000|19.78|10251569|-25.51|25|2023-08-31|15/06/2023|||||19.780000686646|1|2023-04-28|15/03/2023|0.32||4510000000|4510000000|0.010707428121826|2023-06-06
2023-07-03 05:28:48|07512|1043303|603359|4.65B|4650000000|10.42|3809231|-14.17|26|2023-08-30|15/06/2023|||||10.420000076294|1|2023-04-28|15/12/2022|-0.35|0.25|11800000||10.239999771118|1
2023-07-03 05:28:53|07513|100354|600105|10.30B|10300000000|7.29|167749695|106.37|27|2023-08-25|15/06/2023|||||7.2800002098083|1|2023-04-27|15/03/2023|0.02||935000000||7.2800002098083|1
2023-07-03 05:28:59|07514|100575|600377|49.92B|49920000000|9.91|9862642|15.65|29|2023-10-30|15/09/2023||0.2648||3620000000|9.960000038147|1|2023-08-28|15/06/2023||0.2648||3620000000|9.960000038147|1
2023-07-03 05:29:04|07515|1162091|603810|2.24B|2240000000|14.11|1179132|5.19|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
2023-07-03 05:29:09|07516|1073383|600901|17.66B|17660000000|4.14|24970231|-21.18|25|2023-08-19|15/06/2023|||||4.1500000953674|1|2023-04-22|15/12/2022|0.1143||1100000000||0.0030103806982639|2023-06-29
2023-07-03 05:29:14|07517|994518|601500|6.48B|6480000000|4.1|8235067|10.04|26|2023-08-29|15/06/2023|||||4.0999999046326|1|2023-04-27|15/03/2023|||1050000000||3.7200000286102|1
2023-07-03 05:29:20|07518|1162098|603915|14.03B|14030000000|20.7|6293730|1.15|18|2023-08-29|15/06/2023|||||20.700000762939|1|2023-04-28|15/03/2023|0.1205|0.12|626000000|626000000|19.420000076294|1
2023-07-03 05:29:25|07519|101043|601100|88.57B|88570000000|65.79|5048264|2.34|29|2023-10-31|15/09/2023||0.5333||1950000000|66.110000610352|1|2023-08-29|15/06/2023||0.4353||2170000000|66.110000610352|1
2023-07-03 05:29:31|07520|100519|600305|12.07B|12070000000|10.95|6559842|-15.16|26|2023-08-29|15/06/2023||0.0537||594320000|10.939999580383|1|2023-04-28|15/03/2023|0.07|0.075|612920000|629230000|11.289999961853|1
2023-07-03 05:29:35|07521|101009|600981|6.59B|6590000000|2.94|24803041|-0.68|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
2023-07-03 05:29:41|07522|100376|600128|2.04B|2040000000|8.28|3157999|-1.32|26|2023-08-29|15/06/2023|||||8.2799997329712|1|2023-04-29|15/03/2023|0.02||1120000000||8.1800003051758|1
2023-07-03 05:29:48|07523|100594|600400|7.54B|7540000000|3.29|11644368|-37.28|26|2023-08-26|15/06/2023|||||3.2999999523163|1|2023-04-27|15/03/2023|0.01||655100000||3.3099999427795|1
2023-07-03 05:29:53|07524|994507|600959|16.90B|16900000000|3.38|76435637|4.64|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
2023-07-03 05:29:59|07525|100678|600527|3.38B|3380000000|1.96|7025569|-14.85|26|2023-08-31|15/06/2023|||||1.960000038147|1|2023-04-29|15/03/2023|||157600000||2.0599999427795|1
2023-07-03 05:30:04|07526|101055|601199|6.37B|6370000000|6.79|19016672|-14.75|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
2023-07-03 05:30:10|07527|994555|603299|7.81B|7810000000|9.99|6525776|-20.79|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
2023-07-03 05:30:15|07528|100703|600557|15.95B|15950000000|27.27|10462875|85.67|28|2023-07-13|15/06/2023|||||27.270000457764|1|2023-04-07|15/03/2023|0.25||1350000000|1350000000|33.099998474121|1
2023-07-03 05:30:21|07529|942832|603369|66.73B|66730000000|53.52|6210042|4.35|28|2023-11-03|15/09/2023||0.46||2240000000|53.520000457764|1|2023-08-29|15/06/2023||0.6||2070000000|53.520000457764|1
2023-07-03 05:30:26|07530|1116233|603629|5.76B|5760000000|22.6|14652641|43.87|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
2023-07-03 05:30:31|07531|100665|600513|2.78B|2780000000|9.67|5018268|-11.7|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
2023-07-03 05:30:36|07532|101028|601008|5.30B|5300000000|4.28|15354994|2.17|27|2023-08-30|15/06/2023|||||4.2800002098083|1|2023-04-28|15/03/2023|0.03||531500000||4.539999961853|1
2023-07-03 05:30:42|07533|994570|603519|3.96B|3960000000|14.87|4574698|26.45|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
2023-07-03 05:30:47|07534|1054855|603937|2.45B|2450000000|11.72|1418294|2.2|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
2023-07-03 05:30:53|07535|101057|601222|16.92B|16920000000|8.29|18537495|1.49|27|2023-08-26|15/06/2023|||||8.289999961853|1|2023-04-26|15/03/2023|0.1||1070000000|1070000000|7.1599998474121|1
2023-07-03 05:30:58|07536|1008686|603906|10.41B|10410000000|18.43|5796028|-49.93|25|2023-08-31|15/06/2023|||||18.430000305176|1|2023-04-29|15/03/2023|-0.39||2080000000||19.280000686646|1
2023-07-03 05:31:03|07537|1054852|603829|2.59B|2590000000|16.21|5676195|57.84|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
2023-07-03 05:31:09|07538|1031325|603041|2.20B|2200000000|12.1|1396460|-1.64|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
2023-07-03 05:31:14|07539|1031228|603880|1.38B|1380000000|4.71|5136936|-19.31|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
2023-07-03 05:31:20|07540|1088092|603693|12.63B|12630000000|14.16|6493175|-3.65|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
2023-07-03 05:31:25|07541|942600|603688|41.29B|41290000000|114.23|6242758|-20.39|28|2023-10-26|15/09/2023||2.5|||114.23000335693|1|2023-08-25|15/06/2023||2.3|||114.23000335693|1
2023-07-03 05:31:30|07542|100837|600716|3.57B|3570000000|3.81|5361666|-17.29|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
2023-07-03 05:31:36|07543|101135|601928|28.71B|28710000000|11.3|35775001|58.77|27|2023-08-30|15/06/2023|||||11.300000190735|1|2023-04-29|15/03/2023|0.19||3240000000|3240000000|13.729999542236|1
2023-07-03 05:31:41|07544|1010702|601952|16.18B|16180000000|11.71|5609294|-17.21|26|2023-08-22|15/06/2023|||||11.739999771118|1|2023-04-29|15/03/2023|0.09||2450000000||11.989999771118|1
2023-07-03 05:31:47|07545|1024792|603286|1.75B|1750000000|19.89|3291007|21.46|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
2023-07-03 05:31:52|07546|994538|603036|2.24B|2240000000|10.87|3184399|16.65|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
2023-07-03 05:31:57|07547|994533|603028|3.35B|3350000000|11.8|5462675|22.11|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
2023-07-03 05:32:03|07548|100503|600287|2.24B|2240000000|5.1|3489256|0.2|26|2023-08-29|15/06/2023|||||5.0999999046326|1|2023-04-29|15/03/2023|0.03||988700000||5.0300002098083|1
2023-07-03 05:32:09|07549|100570|600370|10.52B|10520000000|2.71|6717111|-21.41|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
2023-07-03 05:32:14|07550|1010703|603269|2.45B|2450000000|15.57|8393897|86.19|25|2023-04-27|15/03/2023|0.02||207400000||12.535718917847|1|2023-04-27|15/12/2022|0.3||509000000||12.535718917847|1
2023-07-03 05:32:18|07551|1162051|603530|6.72B|6720000000|15.79|2582221|-3.89|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
2023-07-03 05:32:24|07552|101056|601218|3.66B|3660000000|3.77|5346390|-25.7|26|2023-08-30|15/06/2023|||||3.7699999809265|1|2023-04-29|15/03/2023|0.01||235700000||3.9000000953674|1
2023-07-03 05:32:29|07553|100860|600746|7.77B|7770000000|6.61|2428313|-43.76|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
2023-07-03 05:32:34|07554|100448|600220|4.08B|4080000000|2.28|8779274|-25.73|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2023-07-03 05:32:39|07555|1052656|603136|4.95B|4950000000|26.55|2634421|-2.79|25|2023-08-31|15/06/2023|||||26.549999237061|1|2023-04-28|15/12/2022|0.1|0.12|125700000||28.299999237061|1
2023-07-03 05:32:45|07556|955762|603117|2.36B|2360000000|3.73|3748880|50.61|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2023-07-03 05:32:50|07557|994559|603323|7.70B|7700000000|4.27|19760581|-17.45|25|2023-08-29|15/06/2023|||||4.2699999809265|1|2023-04-28|15/03/2023|0.2||991000000||4.8099999427795|1
2023-07-03 05:32:56|07558|100434|600200|5.12B|5120000000|7.24|12153257|-1.37|25|2023-08-29|15/06/2023|||||7.2399997711182|1|2023-04-27|15/12/2022|-0.04||646000000||7.3200001716614|1
2023-07-03 05:33:01|07559|998089|603179|21.35B|21350000000|43.8|3719209|50.82|27|2023-10-30|15/09/2023||0.39||8716000000|43.799999237061|1|2023-08-31|15/06/2023||0.32|||43.799999237061|1
2023-07-03 05:33:06|07560|1031317|603787|3.99B|3990000000|17.31|1562737|11.03|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
2023-07-03 05:33:11|07561|100641|600486|27.40B|27400000000|88.43|1353766|-34.06|28|2023-08-29|15/06/2023||1.51||4860000000|88.519996643066|1|2023-04-29|15/03/2023|2.43|2.3|4500000000|4500000000|92.089996337891|1
2023-07-03 05:33:19|07562|100908|600805|3.68B|3680000000|4.33|4584910|-10.44|27|2023-08-21|15/06/2023|||||4.3299999237061|1|2023-04-21|15/03/2023|0.01||612700000||4.3899998664856|1
2023-07-03 05:33:25|07563|1056006|603507|5.28B|5280000000|37.09|4283312|12.29|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
2023-07-03 05:33:30|07564|100683|600522|56.28B|56280000000|16.45|101672129|-31.89|29|2023-11-01|15/09/2023||0.305||40271000000|16.459999084473|1|2023-08-30|15/06/2023||0.32|||16.459999084473|1
2023-07-03 05:33:35|07565|1117756|601860|9.23B|9230000000|2.52|37159327|-12.85|21|2023-08-31|15/06/2023|||||2.5299999713898|1|2023-04-29|15/12/2022|||||2.6600000858307|1
2023-07-03 05:33:41|07566|100885|600770|7.35B|7350000000|5.62|10586979|-36.02|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
2023-07-03 05:33:46|07567|100707|600561|1.50B|1500000000|5.25|2817527|-2.23|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
2023-07-03 05:33:52|07568|100563|600362|66.73B|66730000000|19.22|11126140|7.11|29|2023-11-01|15/09/2023||0.46|||19.239999771118|1|2023-08-26|15/06/2023||0.44|||19.239999771118|1
2023-07-03 05:33:57|07569|100487|600269|8.62B|8620000000|3.69|20514325|5.76|27|2023-08-29|15/06/2023|||||3.6900000572205|1|2023-04-26|15/03/2023|0.18||1560000000||3.4700000286102|1
2023-07-03 05:34:06|07570|994624|603977|5.44B|5440000000|8.75|5107653|-3.13|26|2023-08-18|15/06/2023|||||8.75|1|2023-04-28|15/03/2023|0.06||464700000||9.0500001907349|1
2023-07-03 05:34:11|07571|100625|600461|9.09B|9090000000|8.36|8652734|-1.09|26|2023-08-17|15/06/2023|||||8.3599996566772|1|2023-04-26|15/03/2023|0.22||||7.0700001716614|1
2023-07-03 05:34:16|07572|100527|600316|16.85B|16850000000|23.59|4933905|-22.68|28|2023-08-23|15/06/2023|||||23.579999923706|1|2023-04-29|15/03/2023|-0.01||137100000||25.420000076294|1
2023-07-03 05:34:23|07573|100564|600363|17.34B|17340000000|37.75|9022006|54.78|27|2023-07-27|15/06/2023|||||37.779998779297|1|2023-04-28|15/12/2022|-0||336700000||33.119998931885|1
2023-07-03 05:34:29|07574|1031319|603985|9.42B|9420000000|21.4|5503487|-25.77|27|2023-11-01|15/09/2023||0.12|||21.39999961853|1|2023-08-29|15/06/2023||0.25|||21.39999961853|1
2023-07-03 05:34:34|07575|1008682|603078|6.43B|6430000000|16.66|8426163|-22.56|26|2023-08-19|15/06/2023|||||16.659999847412|1|2023-04-27|15/03/2023|0.09||225900000||22.300005722046|0.76923076923077
2023-07-03 05:34:39|07576|100864|600750|12.73B|12730000000|20.41|13862184|58.57|28|2023-08-24|15/06/2023|||||20.409999847412|1|2023-04-27|15/03/2023|0.38||1320000000||22.010000228882|1
2023-07-03 05:34:45|07577|101002|600976|11.34B|11340000000|74.52|3236359|54.49|26|2023-08-16|15/06/2023|||||74.559997558594|1|2023-04-18|15/03/2023|0.65||1010000000||73.300003051758|1
2023-07-03 05:34:51|07578|1072214|603871|10.93B|10930000000|15.73|4926181|-15.49|26|2023-08-26|15/06/2023|||||15.729999542236|1|2023-04-27|15/03/2023|0.2857||1580000000|1580000000|39.269998931885|0.71428571428571
2023-07-03 05:34:56|07579|101111|601718|13.09B|13090000000|2.98|40431920|-3.26|26|2023-08-18|15/06/2023|||||2.9800000190735|1|2023-04-13|15/03/2023|0.01||2750000000||3.2799999713898|1
2023-07-03 05:35:02|07580|101086|601518|4.58B|4580000000|2.42|15965316|-10.19|25|2023-04-25|15/03/2023|0.09||281800000||0.001631240708016|2023-06-29|2023-04-14|15/12/2022|0.06||628600000||0.0014087987665015|2023-06-29
2023-07-03 05:35:07|07581|100424|600189|4.43B|4430000000|6.19|5427573|-6.38|27|2023-08-25|15/06/2023|||||6.1900000572205|1|2023-04-29|15/12/2022|||||6.1100001335144|1
2023-07-03 05:35:12|07582|100561|600360|6.65B|6650000000|6.9|16530338|-10.42|26|2023-09-04|15/06/2023|||||6.9000000953674|1|2023-04-28|15/12/2022|0.02||417900000||6.710000038147|1
2023-07-03 05:35:18|07583|100974|600881|6.92B|6920000000|2.12|11164863|-18.85|27|2023-08-26|15/06/2023|||||2.1199998855591|1|2023-04-29|15/03/2023|-0.11||1610000000||2.1900000572205|1
2023-07-03 05:35:23|07584|100910|600807|2.65B|2650000000|3.01|5300184|-22.57|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
2023-07-03 05:35:29|07585|101138|601958|36.72B|36720000000|11.38|32132898|23.89|26|2023-08-19|15/06/2023|||||11.380000114441|1|2023-04-25|15/12/2022|0.11||2470000000||10.640000343323|1
2023-07-03 05:35:34|07586|1162088|603279|17.83B|17830000000|30.78|3017650|2.15|18|2023-08-24|15/06/2023|||||30.819999694824|1|2023-04-27|15/12/2022|0.48||1550000000||27.030000686646|1
2023-07-03 05:35:39|07587|942833|603518|3.93B|3930000000|11.53|10702648|42.59|26|2023-08-16|15/06/2023|||||11.529999732971|1|2023-04-28|15/03/2023|0.3||1170000000||9.75|1
2023-07-03 05:35:44|07588|1093913|603657|2.36B|2360000000|17.1|1218050|18.58|24|2023-08-29|15/06/2023|||||17.10000038147|1|2023-04-28|15/03/2023|0.12||610200000||15.369999885559|1
2023-07-03 05:35:50|07589|994619|603919|12.12B|12120000000|23.9|3909590|-30.94|28|2023-10-27|15/09/2023||0.12|||23.89999961853|1|2023-08-19|15/06/2023||0.13|||23.89999961853|1
2023-07-03 05:35:56|07590|100375|600127|4.59B|4590000000|7.14|5894075|-20.69|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
2023-07-03 05:36:00|07591|1161401|601778|17.5B|17500000000|5.06|29397538|-9.69|16|2023-08-31|15/06/2023|||||5.0599999427795|1|2023-04-29|15/12/2022|-0.02||688200000||4.6599998474121|1
2023-07-03 05:36:06|07592|101027|601007|3.45B|3450000000|8.83|8691704|-15.31|26|2023-08-31|15/06/2023||0.09|||8.8400001525879|1|2023-04-29|15/03/2023|0.02|0.02|481000000||9.6300001144409|1
2023-07-03 05:36:11|07593|101022|601001|16.00B|16000000000|9.6|13033476|-48.85|27|2023-08-29|15/06/2023|||||9.579999923706|1|2023-04-29|15/12/2022|-0.2||3290000000||11.170000076294|1
2023-07-03 05:36:16|07594|1031312|603113|6.96B|6960000000|8.21|4727203|-27.05|26|2023-08-26|15/06/2023|||||8.2200002670288|1|2023-04-29|15/03/2023|-0.16||3440000000||9.2799997329712|1
2023-07-03 05:36:22|07595|100651|600495|5.30B|5300000000|4.4|26251434|10.55|27|2023-08-24|15/06/2023|||||4.4000000953674|1|2023-04-26|15/03/2023|-0.01||168100000||3.9500000476837|1
2023-07-03 05:36:28|07596|100435|600201|10.49B|10490000000|9.68|14443962|3.48|27|2023-08-31|15/06/2023||0.01|||9.6800003051758|1|2023-04-21|15/03/2023|0.1|0.1|364000000||10.710000038147|1
2023-07-03 05:36:33|07597|101160|603399|6.10B|6100000000|11.77|11399166|-53.76|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
2023-07-03 05:36:38|07598|100425|600190|6.07B|6070000000|3.03|18797846|-5.06|27|2023-08-28|15/06/2023|||||3.0299999713898|1|2023-04-29|15/03/2023|0.01||881500000||3.4100000858307|1
2023-07-03 05:36:43|07599|101203|900952|424.49M|424490000|0.211|205480|-20.23|27|2023-08-28|15/06/2023|||||0.21099999547005|1|2023-04-29|15/03/2023|||||0.2660000026226|1
2023-07-03 05:36:48|07600|101136|601929|6.07B|6070000000|1.84|72609491|-8.91|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2023-07-03 05:36:54|07601|101090|601566|6.89B|6890000000|11.98|8725231|41.91|27|2023-08-25|15/06/2023|||||11.949999809265|1|2023-04-26|15/03/2023|0.17||771000000||10.010000228882|1
2023-07-03 05:36:59|07602|100578|600380|23.76B|23760000000|12.72|15300775|2.75|27|2023-08-24|15/06/2023|||||12.689999580383|1|2023-04-25|15/03/2023|0.26|0.24|4560000000|4560000000|13.010000228882|1
2023-07-03 05:37:04|07603|1043300|603127|23.53B|23530000000|41.27|4802604|-50.25|27|2023-11-02|15/09/2023||0.5051||780690000|41.25|1|2023-08-31|15/06/2023||0.4316||630530000|41.25|1
2023-07-03 05:37:09|07604|101005|600998|27.58B|27580000000|10.11|7712062|-12.63|27|2023-08-29|15/06/2023||0.2953|||10.170000076294|1|2023-04-25|15/03/2023|0.201|0.37|42090000000||0.007953534430345|2023-06-29
2023-07-03 05:37:14|07605|100966|600872|28.50B|28500000000|37.27|9100547|5.42|29|2023-11-02|15/09/2023||0.2395||1480000000|37.169998168945|1|2023-08-28|15/06/2023||0.2534||1550000000|37.169998168945|1
2023-07-03 05:37:19|07606|998090|603517|23.70B|23700000000|37.55|7113521|-33.66|27|2023-10-26|15/09/2023||0.365||2210000000|37.470001220703|1|2023-08-29|15/06/2023||0.17||2070000000|37.470001220703|1
2023-07-03 05:37:25|07607|953925|603885|36.80B|36800000000|16.58|12519528|-13.65|29|2023-11-02|15/09/2023||0.14|||16.559999465942|1|2023-08-22|15/06/2023||0.14|||16.559999465942|1
2023-07-03 05:37:30|07608|1024782|603617|3.98B|3980000000|10.19|4006876|8.15|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
2023-07-03 05:37:35|07609|101066|601216|34.93B|34930000000|4.14|25892019|-14.58|28|2023-08-31|15/06/2023|||||4.1399998664856|1|2023-04-28|15/12/2022|0.17||5650000000||4.2699999809265|1
2023-07-03 05:37:40|07610|101020|600997|9.59B|9590000000|6.05|7760441|-22.57|27|2023-08-12|15/06/2023||0.45|||6.0599999427795|1|2023-04-28|15/03/2023|0.38|0.38|6260000000||6.9299998283386|1
2023-07-03 05:37:44|07611|101204|900953|271.36M|271360000|0.426|437942|-19.4|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
2023-07-03 05:37:51|07612|100327|600076|3.47B|3470000000|2.59|4948470|-20.68|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
2023-07-03 05:37:56|07613|1162085|603786|26.54B|26540000000|63.5|1037136|5.39|17|2023-08-19|15/06/2023||0.368||1180000000|63.5|1|2023-04-29|15/03/2023|0.33|0.33|913000000|915630000|53.540000915527|1
2023-07-03 05:38:02|07614|100657|600499|21.79B|21790000000|11.39|15241856|-48.83|27|2023-08-15|15/06/2023|||||11.35000038147|1|2023-04-26|15/03/2023|0.21||2490000000|2490000000|12.619999885559|1
2023-07-03 05:38:07|07615|1162064|603610|4.09B|4090000000|11.6|2500879|-13.65|18|2023-08-15|15/06/2023|||||11.60000038147|1|2023-04-29|15/03/2023|0.07||696800000||11.130000114441|1
2023-07-03 05:38:13|07616|1062257|603161|1.92B|1920000000|14.38|2054548|28.03|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
2023-07-03 05:38:17|07617|1162092|603662|10.41B|10410000000|33.95|17701953|132.05|17|2023-08-29|15/06/2023|||||33.799999237061|1|2023-04-28|15/12/2022|0.23||258400000||17.540000915527|1
2023-07-03 05:38:23|07618|953122|603355|14.64B|14640000000|25.5|1617630|2.05|29|2023-10-30|15/09/2023||0.46|||25.489999771118|1|2023-08-30|15/06/2023||0.44|||25.489999771118|1
2023-07-03 05:38:28|07619|100387|600143|23.41B|23410000000|8.8|9766208|-7.72|26|2023-08-29|15/06/2023|||||8.8400001525879|1|2023-04-25|15/12/2022|0.31||11100000000||8.7299995422363|1
2023-07-03 05:38:33|07620|100668|600506|2.04B|2040000000|10.62|2210488|-13.85|26|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2023-07-03 05:38:38|07621|100607|600422|14.96B|14960000000|19.8|13629943|73.1|27|2023-08-30|15/06/2023|||||19.729999542236|1|2023-04-28|15/03/2023|0.17||1910000000||19.799999237061|1
2023-07-03 05:38:43|07622|102093|600579|3.67B|3670000000|7.4|5403673|12.46|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
2023-07-03 05:38:48|07623|1072211|603680|8.21B|8210000000|10.47|4413591|26.59|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
2023-07-03 05:38:53|07624|942821|601579|5.74B|5740000000|11.97|8215732|-3.68|27|2023-08-19|15/06/2023|||||11.970000267029|1|2023-04-28|15/03/2023|0.17||369900000||11.25|1
2023-07-03 05:38:58|07625|996183|603626|3.90B|3900000000|7.01|6604150|-4.75|25|2023-08-29|15/06/2023|||||7.0100002288818|1|2023-04-28|15/03/2023|-0.15||523100000||6.960000038147|1
2023-07-03 05:39:04|07626|100323|600053|5.43B|5430000000|12.52|1692364|-23.74|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
2023-07-03 05:39:09|07627|996094|603929|3.59B|3590000000|16.76|4713373|54.98|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
2023-07-03 05:39:16|07628|997888|603630|3.65B|3650000000|16.19|3782679|12.78|25|2023-08-29|15/06/2023|||||16.200000762939|1|2023-04-29|15/12/2022|-0.01|0.14|261700000||13.960000038147|1
2023-07-03 05:39:22|07629|100986|600896|1.14B|1140000000|1.12|21810813|15.46|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1
2023-07-03 05:39:27|07630|101117|601798|2.67B|2670000000|7.51|4358615|12.28|26|2023-07-27|15/06/2023|||||7.5100002288818|1|2023-04-18|15/12/2022|-0.38||293700000||7.4800000190735|1
2023-07-03 05:39:32|07631|100538|600328|13.40B|13400000000|9.09|11487443|-61.93|26|2023-08-17|15/06/2023|||||9.0900001525879|1|2023-04-29|15/03/2023|0.45||4720000000||18.2|0.76923076923077
2023-07-03 05:39:38|07632|100427|600192|2.58B|2580000000|5.84|6019120|11.99|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
2023-07-03 05:39:43|07633|942597|603169|10.12B|10120000000|7.73|28124619|12.05|26|2023-08-26|15/06/2023|||||7.7199997901917|1|2023-04-29|15/03/2023|0.02||935900000||7.4000000953674|1
2023-07-03 05:39:49|07634|100850|600738|4.05B|4050000000|5.31|14375500|-26.48|26|2023-08-31|15/06/2023|||||5.3099999427795|1|2023-04-29|15/03/2023|0.03||241000000||5.3099999427795|1
2023-07-03 05:39:55|07635|100749|600612|35.27B|35270000000|67.68|2237927|72.12|28|2023-11-01|15/09/2023||1.02||63010000000|67.449996948242|1|2023-08-28|15/06/2023||0.865|||67.449996948242|1
2023-07-03 05:40:04|07636|101761|900905|1.93B|1930000000|3.69|534411|12.75|26|2023-11-01|15/09/2023||1.02||63010000000|3.6900000572205|1|2023-08-28|15/06/2023||0.865|||3.6900000572205|1
2023-07-03 05:40:09|07637|951040|603883|17.53B|17530000000|29.92|3993890|-9.95|28|2023-10-30|15/09/2023||0.3477||5900000000|29.920000076294|1|2023-08-31|15/06/2023||0.4277||5750000000|29.920000076294|1
2023-07-03 05:40:15|07638|100775|600644|4.06B|4060000000|7.55|7669037|18.27|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2023-07-03 05:40:20|07639|1057307|603477|16.41B|16410000000|32.4|10672889|28.67|25|2023-08-29|15/06/2023|||||32.270000457764|1|2023-04-29|15/03/2023|-0.41||894000000||30.030000686646|1
2023-07-03 05:40:25|07640|100853|600739|20.34B|20340000000|13.34|8154241|-9.93|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
2023-07-03 05:40:30|07641|951033|603315|3.70B|3700000000|12.01|2509485|-56.61|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2023-07-03 05:40:35|07642|942812|600758|6.15B|6150000000|4.65|21806555|4.47|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
2023-07-03 05:40:40|07643|100517|600303|3.43B|3430000000|5.08|17180960|47.81|27|2023-08-25|15/06/2023|||||5.0799999237061|1|2023-04-29|15/12/2022|||||4.5|1
2023-07-03 05:40:46|07644|100781|600653|3.56B|3560000000|1.83|10676368|-28.06|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
2023-07-03 05:40:51|07645|942834|603609|8.26B|8260000000|9.2|5680808|-5.7|26|2023-08-16|15/06/2023|||||9.210000038147|1|2023-04-28|15/03/2023|0.02||7840000000||11.180000305176|1
2023-07-03 05:40:56|07646|101114|601777|16.73B|16730000000|3.67|9690883|-33.64|27|2023-08-28|15/06/2023|||||3.670000076294|1|2023-04-29|15/03/2023|0.01||1090000000||3.5299999713898|1
2023-07-03 05:41:02|07647|994604|603823|5.02B|5020000000|12.11|2080238|-8.08|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
2023-07-03 05:41:08|07648|994582|603636|8.72B|8720000000|15.05|21894222|14.52|25|2023-08-29|15/06/2023|||||15.039999961853|1|2023-04-29|15/03/2023|-0.04||147600000||16.60000038147|1
2023-07-03 05:41:13|07649|100462|600231|6.36B|6360000000|2.23|7952240|-16.54|26|2023-08-31|15/06/2023|||||2.2400000095367|1|2023-04-29|15/03/2023|0.02||5530000000||2.170000076294|1
2023-07-03 05:41:18|07650|100636|600480|7.41B|7410000000|7.88|5809399|-11.59|27|2023-08-29|15/06/2023|||||7.8699998855591|1|2023-04-25|15/12/2022|0.14||4650000000||7.3400001525879|1
2023-07-03 05:41:24|07651|100349|600099|2.04B|2040000000|9.27|2284076|10.12|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2023-07-03 05:41:30|07652|953923|603669|3.37B|3370000000|4.65|2187884|-29.86|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
2023-07-03 05:41:38|07653|101024|601003|10.64B|10640000000|4.14|13362504|-0.25|25|2023-08-26|15/06/2023|||||4.1399998664856|1|2023-04-28|15/12/2022|0.1|0.00|18360000000||3.960000038147|1
2023-07-03 05:41:43|07654|100457|600249|3.03B|3030000000|5.51|8211484|5.77|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
2023-07-03 05:41:48|07655|101167|603766|10.76B|10760000000|5.24|10993007|13.79|27|2023-08-26|15/06/2023|||||5.2399997711182|1|2023-04-24|15/12/2022|-0.13||2910000000||4.8099999427795|1
2023-07-03 05:41:54|07656|100656|600491|7.73B|7730000000|5.02|22516757|-24.78|27|2023-08-18|15/06/2023|||||5.0199999809265|1|2023-04-29|15/03/2023|0.05||3280000000||4.9800000190735|1
2023-07-03 05:41:59|07657|100948|600853|4.42B|4420000000|4.37|55791602|25.52|27|2023-09-01|15/06/2023||0.06|||4.3699998855591|1|2023-04-29|15/03/2023|0.01|0.01|1890000000||6.6300001144409|1
2023-07-03 05:42:04|07658|101153|603003|3.69B|3690000000|9.49|13028556|32.09|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
2023-07-03 05:42:10|07659|100421|600186|5.01B|5010000000|2.86|19951064|7.06|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2023-07-03 05:42:15|07660|100382|600135|4.19B|4190000000|7.56|4826428|-2.33|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2023-07-03 05:42:21|07661|100400|600167|15.59B|15590000000|6.9|5798244|-6.19|25|2023-08-31|15/06/2023|||||6.9000000953674|1|2023-04-29|15/12/2022|0.14||1150000000||6.1300001144409|1
2023-07-03 05:42:25|07662|100970|600876|10.57B|10570000000|16.36|3149160|-34.27|28|2023-08-31|15/06/2023|||||16.360000610352|1|2023-04-28|15/03/2023|0.02||1430000000||18.090000152588|1
2023-07-03 05:42:31|07663|100452|600223|10.62B|10620000000|10.44|9133159|1.18|28|2023-10-30|15/09/2023||0.06|||10.439999580383|1|2023-08-26|15/06/2023||0.08|||10.439999580383|1
2023-07-03 05:42:36|07664|100891|600783|9.51B|9510000000|12.77|3088819|-2.42|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
2023-07-03 05:42:43|07665|100892|600784|4.86B|4860000000|7.18|6552687|-0.96|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
2023-07-03 05:42:49|07666|100911|600808|20.12B|20120000000|2.6|23694339|-32.55|29|2023-11-02|15/09/2023||0.0521||24430000000|2.5899999141693|1|2023-08-31|15/06/2023||0.0586||23050000000|2.5899999141693|1
2023-07-03 05:42:55|07667|100928|600828|6.58B|6580000000|3.82|7993684|5.11|27|2023-08-19|15/06/2023|||||3.8099999427795|1|2023-04-29|15/03/2023|0.06||942300000||4.1199998855591|1
2023-07-03 05:43:01|07668|100546|600337|4.82B|4820000000|3.28|14177855|7.26|26|2023-08-31|15/06/2023|||||3.2799999713898|1|2023-04-29|15/03/2023|||||2.7200000286102|1
2023-07-03 05:43:07|07669|101004|600993|11.63B|11630000000|26.96|8186409|20.65|26|2023-08-26|15/06/2023|||||26.959999084473|1|2023-04-29|15/03/2023|0.44||832700000||26.159999847412|1
2023-07-03 05:43:13|07670|100967|600873|26.37B|26370000000|8.96|13597563|-21.67|28|2023-08-19|15/06/2023|||||8.9499998092651|1|2023-04-29|15/03/2023|0.26||6950000000||9.539999961853|1
2023-07-03 05:43:18|07671|100957|600863|27.28B|27280000000|4.18|97771222|12.47|26|2023-08-25|15/06/2023|||||4.1799998283386|1|2023-04-28|15/03/2023|0.13|0.13|6020000000|6020000000|4.0500001907349|1
2023-07-03 05:43:23|07672|101098|601618|84.14B|84140000000|4.06|117655728|12.46|28|2023-08-31|15/06/2023||0.16|||4.0500001907349|1|2023-04-27|15/03/2023|0.15|0.14|144450000000||4.210000038147|1
2023-07-03 05:43:29|07673|100798|600683|4.54B|4540000000|6.14|26577217|32.31|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
2023-07-03 05:43:34|07674|1141908|688029|15.32B|15320000000|84.06|2272720|-0.28|19|2023-08-08|15/06/2023|||||84.139999389648|1|2023-04-26|15/12/2022|0.55|0.47|468000000|558000000|78.76000213623|1
2023-07-03 05:43:39|07675|1141902|688016|14.6B|14600000000|181.5|690695|-8.83|21|2023-11-01|15/09/2023||1.43||265720000|181.14999389648|1|2023-08-26|15/06/2023||1.8||296130000|181.14999389648|1
2023-07-03 05:43:44|07676|1088708|603713|14.63B|14630000000|89.2|982073|-36.04|25|2023-11-01|15/09/2023||1.35||3530000000|88.699996948242|1|2023-08-15|15/06/2023||1.12||3400000000|88.699996948242|1
2023-07-03 05:43:50|07677|100466|600235|1.91B|1910000000|5.45|3280173|-3.21|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2023-07-03 05:43:54|07678|1118180|601615|38.78B|38780000000|17.28|22542214|-49.48|22|2023-08-31|15/06/2023||0.43||8530000000|17.260000228882|1|2023-05-04|15/03/2023|-0.1|0.64|2720000000|9040000000|20.659999847412|1
2023-07-03 05:43:59|07679|100585|600390|24.83B|24830000000|5.49|52108003|9.8|26|2023-08-30|15/06/2023|||||5.5199999809265|1|2023-04-27|15/03/2023|0.19||2350000000||5.1700000762939|1
2023-07-03 05:44:05|07680|100326|600058|10.59B|10590000000|9.87|7831633|-3.44|27|2023-08-31|15/06/2023|||||9.8699998855591|1|2023-04-29|15/03/2023|0.03||17290000000||9.9799995422363|1
2023-07-03 05:44:10|07681|1141896|688008|65.01B|65010000000|58.98|19938552|-4.68|19|2023-08-24|15/06/2023||0.1315||554370000|58.759998321533|1|2023-04-28|15/03/2023|0.02|0.0191|420000000|419870000|63.040000915527|1
2023-07-03 05:44:20|07682|100559|600356|2.37B|2370000000|7.93|3421993|13.81|26|2023-09-01|15/06/2023|||||7.9200000762939|1|2023-04-29|15/03/2023|0.08||633900000||7.7300000190735|1
2023-07-03 05:44:26|07683|1072209|603506|2.22B|2220000000|11.83|1408735|-14.15|26|2023-08-29|15/06/2023|||||11.829999923706|1|2023-04-26|15/03/2023|0.23||465100000||11.289999961853|1
2023-07-03 05:44:31|07684|994608|603859|8.29B|8290000000|50.21|2761033|71.23|26|2023-08-30|15/06/2023|||||50.209999084473|1|2023-04-27|15/03/2023|0.26||309900000||41.830001831055|1
2023-07-03 05:44:36|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
2023-07-03 05:44:40|07686|1054853|603912|5.55B|5550000000|10.19|21401245|-12.67|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
2023-07-03 05:44:45|07687|100980|600889|1.73B|1730000000|4.73|2862464|-5.23|26|2023-08-03|15/06/2023|||||4.7300000190735|1|2023-04-27|15/03/2023|-0.12||104200000||4.4800000190735|1
2023-07-03 05:44:50|07688|1162044|603982|4.37B|4370000000|16.71|5248706|-32.85|17|2023-08-26|15/06/2023|||||16.709999084473|1|2023-04-22|15/12/2022|-0.44||524600000||16.020000457764|1
2023-07-03 05:44:55|07689|100680|600533|3.33B|3330000000|3.18|13033263|-13.73|26|2023-08-31|15/06/2023|||||3.1900000572205|1|2023-04-29|15/12/2022|-0.02||3310000000||3.4400000572205|1
2023-07-03 05:45:00|07690|100318|600064|11.51B|11510000000|6.64|15687796|-16.1|26|2023-08-31|15/06/2023|||||6.6399998664856|1|2023-04-29|15/12/2022|0.3||2530000000||6.7699999809265|1
2023-07-03 05:45:06|07691|1024773|603042|3.73B|3730000000|22.64|9000393|147.39|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
2023-07-03 05:45:11|07692|954958|603066|3.47B|3470000000|11.76|8611051|24.71|27|2023-08-30|15/06/2023|||||11.760000228882|1|2023-04-29|15/03/2023|0.16||212500000||10.659999847412|1
2023-07-03 05:45:17|07693|100499|600282|20.96B|20960000000|3.39|35799282|5.97|28|2023-08-26|15/06/2023|||||3.3900001049042|1|2023-04-28|15/03/2023|0.06||17900000000||3.6800000667572|1
2023-07-03 05:45:23|07694|942826|603111|4.92B|4920000000|4.94|6782470|9.19|26|2023-08-26|15/06/2023|||||4.9400000572205|1|2023-04-29|15/12/2022|0.1||994000000||4.7399997711182|1
2023-07-03 05:45:28|07695|1031224|603707|22.00B|22000000000|13.68|6628389|-37.32|25|2023-08-29|15/06/2023|||||13.670000076294|1|2023-04-28|15/12/2022|0.11||862000000||14.819999694824|1
2023-07-03 05:45:33|07696|1024786|603326|2.48B|2480000000|7.85|1695086|-0.13|25|2023-08-26|15/06/2023|||||7.8499999046326|1|2023-04-29|15/03/2023|0.02||264900000||8.4300003051758|1
2023-07-03 05:45:38|07697|942813|600775|9.69B|9690000000|10.6|10547105|12.51|27|2023-08-31|15/06/2023|||||10.590000152588|1|2023-04-27|15/03/2023|-0.03||558100000||9.6400003433228|1
2023-07-03 05:45:43|07698|100824|600713|7.06B|7060000000|5.39|17643008|10.95|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
2023-07-03 05:45:48|07699|1081737|601990|30.45B|30450000000|8.25|21713674|-0.37|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
2023-07-03 05:45:53|07700|1162075|601975|13.88B|13880000000|2.94|86511234|-23.94|18|2023-08-18|15/06/2023|||||2.9300000667572|1|2023-04-19|15/03/2023|0.08||1620000000||3.8499999046326|1
2023-07-03 05:45:58|07701|100458|600250|1.98B|1980000000|6.38|7814612|14.58|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2023-07-03 05:46:03|07702|1121156|603351|3.62B|3620000000|26.75|729755|17.73|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
2023-07-03 05:46:09|07703|942808|600682|10.74B|10740000000|8.02|5793806|-19.9|26|2023-08-31|15/06/2023|||||8.0200004577637|1|2023-04-29|15/12/2022|0.08||1770000000||8.1999998092651|1
2023-07-03 05:46:14|07704|100823|600712|2.04B|2040000000|3.73|4395907|-10.17|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
2023-07-03 05:46:19|07705|953928|603968|3.72B|3720000000|17.65|1288489|-15.75|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
2023-07-03 05:46:24|07706|1162094|603115|3.68B|3680000000|15.59|1294329|-37.77|18|2023-08-26|15/06/2023|||||15.579999923706|1|2023-04-29|15/03/2023|0.05||434800000||14.489999771118|1
2023-07-03 05:46:29|07707|100584|600389|10.86B|10860000000|24.5|3696022|-62.46|26|2023-08-18|15/06/2023|||||24.5|1|2023-04-18|15/03/2023|0.42||1350000000||57.288001174927|0.64935064935065
2023-07-03 05:46:35|07708|994561|603339|4.90B|4900000000|15.83|5272442|36.92|27|2023-08-16|15/06/2023|||||15.840000152588|1|2023-04-26|15/03/2023|0.25||531400000||13.460000038147|1
2023-07-03 05:46:41|07709|100598|600406|185.65B|185650000000|23.16|15273258|-14.7|29|2023-11-02|15/09/2023||0.2356||11710000000|23.219999313354|1|2023-08-31|15/06/2023||0.2356||13320000000|23.219999313354|1
2023-07-03 05:46:46|07710|100351|600114|4.80B|4800000000|7.77|8968874|-5.46|26|2023-08-01|15/06/2023|||||7.7699999809265|1|2023-04-27|15/12/2022|||||8.5|1
2023-07-03 05:46:51|07711|100838|600718|12.62B|12620000000|10.56|31860770|-4.82|26|2023-08-26|15/06/2023|||||10.550000190735|1|2023-04-22|15/03/2023|0.00||1660000000|1660000000|11.260000228882|1
2023-07-03 05:46:57|07712|1054842|603110|5.18B|5180000000|25.73|4441333|-32.22|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
2023-07-03 05:47:02|07713|100771|600640|9.41B|9410000000|11.79|16452673|17.29|26|2023-09-04|15/06/2023|||||11.800000190735|1|2023-04-29|15/12/2022|-0.13||678300000||12.020000457764|1
2023-07-03 05:47:07|07714|101166|603699|11.02B|11020000000|14.65|5536189|76.93|27|2023-08-22|15/06/2023||0.21|||14.670000076294|1|2023-04-29|15/03/2023|0.12|0.12|1090000000||14.039999961853|1
2023-07-03 05:47:12|07715|100377|600130|3.33B|3330000000|4.33|12210812|11.25|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
2023-07-03 05:47:17|07716|101038|601137|12.18B|12180000000|15.46|12424551|-12.83|27|2023-08-22|15/06/2023|||||15.439999580383|1|2023-04-28|15/03/2023|0.24||3380000000||15.159999847412|1
2023-07-03 05:47:23|07717|101116|601789|5.21B|5210000000|4.79|38455404|-17.02|27|2023-08-22|15/06/2023|||||4.789999961853|1|2023-04-26|15/03/2023|0.08||5700000000||4.789999961853|1
2023-07-03 05:47:28|07718|100878|600768|1.47B|1470000000|11|2427860|18.71|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
2023-07-03 05:47:34|07719|100834|600724|5.36B|5360000000|3.71|3797901|-13.03|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
2023-07-03 05:47:39|07720|994598|603788|2.86B|2860000000|12.75|2463371|-0.56|27|2023-08-25|15/06/2023|||||12.739999771118|1|2023-04-28|15/03/2023|0.13||248000000||10.800000190735|1
2023-07-03 05:47:44|07721|994523|601882|16.87B|16870000000|32.46|4882193|61.18|27|2023-08-30|15/06/2023||0.33|||32.299999237061|1|2023-04-28|15/03/2023|0.26|0.26|781500000|780000000|33.180000305176|1
2023-07-03 05:47:49|07722|1057311|603917|3.74B|3740000000|23.91|3921725|-0.3|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
2023-07-03 05:47:54|07723|945938|603997|15.78B|15780000000|14.06|8368727|28.83|27|2023-08-15|15/06/2023|||||14.060000419617|1|2023-04-28|15/03/2023|0.05||5110000000|5110000000|12.949999809265|1
2023-07-03 05:47:59|07724|1162036|601609|9.32B|9320000000|6.54|4239736|-15.16|18|2023-08-22|15/06/2023|||||6.539999961853|1|2023-04-29|15/03/2023|0.06||24010000000||6.7800002098083|1
2023-07-03 05:48:05|07725|100817|600699|24.59B|24590000000|18|27438231|6.39|27|2023-08-22|15/06/2023||0.1401||11940000000|18|1|2023-04-26|15/03/2023|0.1101|0.1251|13220000000|13220000000|13.869999885559|1
2023-07-03 05:48:10|07726|1056002|603076|5.84B|5840000000|48.13|2067354|8.96|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
2023-07-03 05:48:15|07727|100902|600798|4.27B|4270000000|3.54|5675050|-12.69|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
2023-07-03 05:48:20|07728|1008683|603538|3.95B|3950000000|18.49|3397866|-42.35|25|2023-08-31|15/06/2023|||||18.489999771118|1|2023-04-29|15/03/2023|0.2||246300000||23.190000534058|1
2023-07-03 05:48:25|07729|942596|603606|35.44B|35440000000|51.02|12945117|-35.04|27|2023-08-31|15/06/2023||0.51||2250000000|51.590000152588|1|2023-04-22|15/03/2023|0.371|0.37|1440000000|1440000000|42.049999237061|1
2023-07-03 05:48:31|07730|996092|603877|11.82B|11820000000|24.96|3518623|25.9|27|2023-10-30|15/09/2023||0.31|||24.969999313354|1|2023-08-22|15/06/2023||0.28|||24.969999313354|1
2023-07-03 05:48:36|07731|1141893|688005|24.36B|24360000000|54.39|4940632|-58.71|21|2023-08-30|15/06/2023|||||54.470001220703|1|2023-04-21|15/03/2023|0.69|6.87|8370000000|8370000000|67.410003662109|1
2023-07-03 05:48:41|07732|101091|601567|18.05B|18050000000|12.73|7874220|-0.24|27|2023-08-24|15/06/2023|||||12.75|1|2023-04-27|15/03/2023|0.19||2250000000|2250000000|12.420000076294|1
2023-07-03 05:48:45|07733|100975|600884|34.08B|34080000000|15.21|14954325|-49.67|28|2023-08-25|15/06/2023||0.3|||15.159999847412|1|2023-04-28|15/03/2023|0.2|0.2|4450000000||15.199999809265|1
2023-07-03 05:48:50|07734|999086|603178|3.20B|3200000000|13.55|2736144|-0.65|25|2023-08-29|15/06/2023|||||13.520000457764|1|2023-04-25|15/12/2022|0.06||395000000||9.6199998855591|1
2023-07-03 05:48:55|07735|994529|603015|4.09B|4090000000|10.12|11844467|42.59|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
2023-07-03 05:49:00|07736|101010|600982|5.33B|5330000000|4.74|25857520|-16.7|25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2023-07-03 05:49:07|07737|996077|603266|2.81B|2810000000|14.12|1919502|-6.64|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
2023-07-03 05:49:11|07738|994521|601689|86.24B|86240000000|77.68|13011725|13.9|28|2023-08-29|15/06/2023||0.4333||3810000000|78.309997558594|1|2023-04-22|15/03/2023|0.405|0.41|4470000000|4470000000|51.849998474121|1
2023-07-03 05:49:16|07739|100321|600051|2.27B|2270000000|7.32|2734748|7.53|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
2023-07-03 05:49:21|07740|1118182|603700|2.93B|2930000000|14.62|1815667|2.89|22|2023-08-25|15/06/2023|||||14.619999885559|1|2023-04-29|15/12/2022|0.31||507000000||13.989999771118|1
2023-07-03 05:49:26|07741|1024778|603305|26.26B|26260000000|28.06|8887991|30.1|27|2023-10-26|15/09/2023||0.2807|||28.059999465942|1|2023-08-30|15/06/2023||0.2657|||28.059999465942|1
2023-07-03 05:49:32|07742|1162069|603297|8.83B|8830000000|79.21|647676|-28.59|17|2023-08-29|15/06/2023||0.92|||79.209999084473|1|2023-04-25|15/03/2023|0.43|0.43|188000000|188670000|82.129997253418|1
2023-07-03 05:49:38|07743|100566|600366|9.65B|9650000000|8.76|10996712|-28.29|27|2023-08-31|15/06/2023|||||8.7700004577637|1|2023-04-29|15/12/2022|0.02||1410000000||8.420000076294|1
2023-07-03 05:49:43|07744|100952|600857|2.22B|2220000000|9.9|1751238|-13.16|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
2023-07-03 05:49:48|07745|101033|601018|66.53B|66530000000|3.42|26797898|-12.85|27|2023-08-31|15/06/2023|||||3.420000076294|1|2023-04-29|15/03/2023|0.05||5740000000||3.789999961853|1
2023-07-03 05:49:53|07746|1162074|600989|92.23B|92230000000|12.92|22029210|-14.8|19|2023-10-27|15/09/2023||0.3|||13|1|2023-08-26|15/06/2023||0.28|||13|1
2023-07-03 05:49:58|07747|100620|600449|8.19B|8190000000|17.12|11552678|27.12|27|2023-08-23|15/06/2023|||||17.120000839233|1|2023-04-29|15/03/2023|0.01||1140000000||15.569999694824|1
2023-07-03 05:50:03|07748|1031217|601619|11.12B|11120000000|4.57|24139312|10.17|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
2023-07-03 05:50:08|07749|100398|600165|3.11B|3110000000|4.54|16742779|-59.51|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
2023-07-03 05:50:14|07750|945173|603611|6.76B|6760000000|26.18|5071038|48.06|27|2023-08-23|15/06/2023|||||26.090000152588|1|2023-04-28|15/03/2023|0.41||1690000000||23.069999694824|1
2023-07-03 05:50:19|07751|100914|600812|9.63B|9630000000|5.61|10948675|-15.81|27|2023-08-14|15/06/2023|||||5.6100001335144|1|2023-04-27|15/03/2023|||2660000000||5.8800001144409|1
2023-07-03 05:50:24|07752|100419|600184|6.70B|6700000000|13.19|4128324|-5.27|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
2023-07-03 05:50:29|07753|100483|600262|3.64B|3640000000|21.37|3058645|7.42|26|2023-08-22|15/06/2023|||||21.379999160767|1|2023-04-25|15/12/2022|0.26||688100000||16.190000534058|1
2023-07-03 05:50:35|07754|100615|600435|17.67B|17670000000|11.76|19473611|28.09|27|2023-08-10|15/06/2023|||||11.770000457764|1|2023-04-21|15/03/2023|0.02||584100000||11|1
2023-07-03 05:50:40|07755|101149|601999|3.65B|3650000000|6.62|23594456|14.73|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
2023-07-03 05:50:45|07756|100365|600110|13.22B|13220000000|7.58|12915153|-36.27|26|2023-08-17|15/06/2023||0.06||1485000000|7.5700001716614|1|2023-04-29|15/03/2023|0.0475||1150000000||7.210000038147|1
2023-07-03 05:50:51|07757|100725|600583|27.15B|27150000000|5.94|28669273|41.3|28|2023-08-21|15/06/2023|||||6.1300001144409|1|2023-04-28|15/03/2023|0.1||6400000000|6400000000|6.2800002098083|1
2023-07-03 05:50:56|07758|1008997|603920|9.98B|9980000000|18.63|14335381|13.68|25|2023-08-30|15/06/2023|||||18.659999847412|1|2023-04-22|15/03/2023|0.14||1020000000||19.170000076294|1
2023-07-03 05:51:01|07759|999088|603833|57.38B|57380000000|94.36|2511252|-35.58|27|2023-10-27|15/09/2023||1.84||7610000000|94.199996948242|1|2023-08-30|15/06/2023||1.41||6200000000|94.199996948242|1
2023-07-03 05:51:06|07760|994569|603515|15.22B|15220000000|20.55|2206901|17.41|25|2023-08-30|15/06/2023||0.27||2110000000|20.620000839233|1|2023-04-27|15/12/2022|0.37|0.445|2060000000|2300000000|18.180000305176|1
2023-07-03 05:51:12|07761|100913|600811|8.34B|8340000000|2.27|33331068|-19.42|26|2023-08-31|15/06/2023|||||2.2699999809265|1|2023-04-29|15/12/2022|-0.25||2700000000||2.3399999141693|1
2023-07-03 05:51:17|07762|100495|600278|6.74B|6740000000|7.63|10107201|1.88|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
2023-07-03 05:51:22|07763|948390|600958|84.37B|84370000000|9.91|98260938|-3.39|29|2023-11-02|15/09/2023||0.21|||9.9399995803833|1|2023-08-31|15/06/2023||0.06|||9.9399995803833|1
2023-07-03 05:51:28|07764|101042|601099|17.79B|17790000000|2.61|52277625|-12.54|26|2023-08-29|15/06/2023|||||2.5999999046326|1|2023-04-28|15/12/2022|-0.06||171100000||2.6300001144409|1
2023-07-03 05:51:35|07765|100843|600728|14.60B|14600000000|6.77|57866872|7.61|27|2023-08-25|15/06/2023|||||6.7699999809265|1|2023-04-29|15/12/2022|-0.04||1650000000||7.0199999809265|1
2023-07-03 05:51:41|07766|942794|600490|8.19B|8190000000|3.72|53851924|-3.92|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
2023-07-03 05:51:46|07767|1152811|601319|199.09B|199090000000|5.98|93904305|16.33|21|2023-08-30|15/06/2023|||||6.0700001716614|1|2023-04-27|15/03/2023|0.27||249730000000||5.8200001716614|1
2023-07-03 05:51:51|07768|101150|603000|31.16B|31160000000|28.36|69262282|164.97|27|2023-09-01|15/06/2023|||||28.360000610352|1|2023-04-28|15/03/2023|0.02||332200000||19.819999694824|1
2023-07-03 05:51:57|07769|1073384|603059|2.26B|2260000000|22.65|1305658|21.15|25|2023-08-18|15/06/2023|||||22.659999847412|1|2023-04-29|15/03/2023|0.07|0.07|223000000|223000000|21.520000457764|1
2023-07-03 05:52:02|07770|102949|600071|5.84B|5840000000|20.74|4231740|1.06|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
2023-07-03 05:52:07|07771|101102|601666|17.76B|17760000000|7.67|25246316|-43.9|27|2023-08-18|15/06/2023||0.73|||7.6799998283386|1|2023-04-28|15/03/2023|0.71|0.71|8630000000||10.060000419617|1
2023-07-03 05:52:13|07772|996091|603690|13.29B|13290000000|34.4|10961241|-12.15|26|2023-08-29|15/06/2023|||||34.419998168945|1|2023-04-29|15/03/2023|0.2||784100000||0.020687097614494|2023-06-05
2023-07-03 05:52:18|07773|100391|600155|14.01B|14010000000|6.29|25400584|-24.97|26|2023-08-29|15/06/2023|||||6.3000001907349|1|2023-04-28|15/03/2023|0.06||741600000||6.5500001907349|1
2023-07-03 05:52:23|07774|1155962|601658|677.02B|677020000000|4.97|171245121|-8.6|26|2023-10-31|15/09/2023||0.35||87939000000|4.9800000190735|1|2023-08-31|15/06/2023||0.26||92233000000|4.9800000190735|1
2023-07-03 05:52:30|07775|996558|603603|3.08B|3080000000|3.17|13576620|-51.31|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
2023-07-03 05:52:35|07776|101104|601669|101.29B|101290000000|5.88|133645511|-26.97|28|2023-08-25|15/06/2023|||||5.8800001144409|1|2023-04-28|15/03/2023|0.18||133490000000|133480000000|7.5300002098083|1
2023-07-03 05:52:41|07777|1056007|603605|45.38B|45380000000|114.7|2428961|-0.79|27|2023-11-01|15/09/2023||0.6071||1670000000|114.66000366211|1|2023-08-30|15/06/2023||0.5541||1750000000|114.66000366211|1
2023-07-03 05:52:46|07778|953920|603566|7.97B|7970000000|22.99|3367041|-14.08|26|2023-08-30|15/06/2023|||||22.979999542236|1|2023-04-26|15/12/2022|0.12||402000000||25.60000038147|1
2023-07-03 05:52:51|07779|100500|600283|5.20B|5200000000|14.76|10920035|-4.02|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2023-07-03 05:52:56|07780|994532|603027|20.77B|20770000000|21.5|12052780|22.43|28|2023-10-30|15/09/2023||0.11||711800000|21.5|1|2023-08-26|15/06/2023||0.1||665630000|21.5|1
2023-07-03 05:53:02|07781|1043307|603557|1.23B|1230000000|2.49|4563074|-32.24|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
2023-07-03 05:53:06|07782|996089|603677|2.55B|2550000000|13.3|1415153|13.89|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
2023-07-03 05:53:11|07783|100473|600229|5.56B|5560000000|8.43|20207063|29.48|27|2023-08-29|15/06/2023|||||8.4499998092651|1|2023-04-29|15/12/2022|||||9.789999961853|1
2023-07-03 05:53:16|07784|994599|603798|2.80B|2800000000|10.81|4807358|0.2|26|2023-08-26|15/06/2023|||||10.789999961853|1|2023-04-29|15/12/2022|||199200000||13.494000148773|0.76923076923077
2023-07-03 05:53:22|07785|100810|600690|216.74B|216740000000|23.37|34995510|-13.04|29|2023-11-02|15/09/2023||0.4321||66170000000|23.379999160767|1|2023-09-01|15/06/2023||0.5046||65390000000|23.379999160767|1
2023-07-03 05:53:27|07786|1114560|603187|7.76B|7760000000|20.03|4383731|-20.67|24|2023-08-15|15/06/2023|||||20.030000686646|1|2023-04-27|15/12/2022|0.09||588000000||29.500012969971|0.71428571428571
2023-07-03 05:53:33|07787|994576|603577|3.36B|3360000000|9.93|1575820|-11.53|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
2023-07-03 05:53:38|07788|1008680|601366|4.59B|4590000000|5.4|1744850|-14.26|26|2023-08-29|15/06/2023|||||5.4000000953674|1|2023-04-28|15/03/2023|||||5.2600002288818|1
2023-07-03 05:53:43|07789|1118181|601298|43.81B|43810000000|6.71|19663488|27.19|26|2023-08-26|15/06/2023|||||6.7199997901917|1|2023-04-28|15/03/2023|0.19||4550000000||6.8699998855591|1
2023-07-03 05:53:48|07790|1162073|603755|3.1B|3100000000|31.84|841318|-22.46|17|2023-08-19|15/06/2023|||||31.85000038147|1|2023-04-29|15/12/2022|0.2093|0.2093|75000000|91650000|36.360000610352|1
2023-07-03 05:53:53|07791|994567|603421|6.87B|6870000000|10.52|4071264|44.74|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
2023-07-03 05:53:58|07792|1162048|605001|2.75B|2750000000|6.96|2936552|9.05|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
2023-07-03 05:54:03|07793|1117999|603739|3.32B|3320000000|13.18|780501|-15.75|19|2023-08-25|15/06/2023|||||13.189999580383|1|2023-04-27|15/03/2023|||233000000||13.060000419617|1
2023-07-03 05:54:09|07794|100835|600714|2.67B|2670000000|9.27|1071398|-23.32|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
2023-07-03 05:54:14|07795|942798|600381|4.65B|4650000000|7.92|8393196|-36.78|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
2023-07-03 05:54:19|07796|1043297|601326|18.94B|18940000000|3.37|58427269|19.86|26|2023-08-30|15/06/2023|||||3.3699998855591|1|2023-04-27|15/03/2023|0.07||1730000000||3.0499999523163|1
2023-07-03 05:54:24|07797|1161399|603236|15.27B|15270000000|57.11|6131126|-54.76|19|2023-11-03|15/09/2023||0.6786|||57.119998931885|1|2023-08-15|15/06/2023||0.6786|||57.119998931885|1
2023-07-03 05:54:29|07798|951039|603818|3.20B|3200000000|5.47|5327771|-43.63|26|2023-08-31|15/06/2023|||||5.4800000190735|1|2023-04-29|15/03/2023|-0.16||967200000||6.0799999237061|1
2023-07-03 05:54:35|07799|1141897|688009|49.24B|49240000000|5.97|46043357|28.6|22|2023-08-25|15/06/2023||0.11||12129000000|5.9699997901917|1|2023-04-28|15/03/2023|0.06|0.07|7490000000|7149000000|6.3299999237061|1
2023-07-03 05:54:40|07800|1008743|603803|4.12B|4120000000|9.45|17253609|23.62|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
2023-07-03 05:54:45|07801|1141891|688002|20.04B|20040000000|45.62|4493313|15.82|21|2023-08-08|15/06/2023||0.14||820830000|45.630001068115|1|2023-04-28|15/12/2022|0.293|0.36|936000000|819270000|48.020000457764|1
2023-07-03 05:54:50|07802|1084854|603650|20.02B|20020000000|33.56|8169514|1.36|23|2023-08-23|15/06/2023|||||33.549999237061|1|2023-04-27|15/03/2023|0.14||665500000||35.020000457764|1
2023-07-03 05:54:57|07803|1062254|601828|18.94B|18940000000|4.84|12134315|-18.26|27|2023-08-31|15/06/2023||0.09|||4.8499999046326|1|2023-04-28|15/03/2023|0.03|0.17|2620000000||5.0199999809265|1
2023-07-03 05:55:02|07804|1011026|603196|5.06B|5060000000|21.17|8954717|221.1|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
2023-07-03 05:55:07|07805|100532|600321|2.55B|2550000000|1.68|9311680|-21.96|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
2023-07-03 05:55:12|07806|100480|600259|12.19B|12190000000|36.15|3935830|-29.29|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
2023-07-03 05:55:18|07807|994551|603218|19.71B|19710000000|19.19|8014248|-24.04|28|2023-10-24|15/09/2023||0.19||1740000000|19.200000762939|1|2023-08-29|15/06/2023||0.12||1380000000|19.200000762939|1
2023-07-03 05:55:23|07808|100288|600017|9.17B|9170000000|2.99|39122967|-0.99|27|2023-08-31|15/06/2023|||||2.9900000095367|1|2023-04-28|15/03/2023|0.07||1920000000||2.920000076294|1
2023-07-03 05:55:28|07809|1031227|603860|1.92B|1920000000|28.78|3726699|29.67|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
2023-07-03 05:55:33|07810|100558|600355|1.68B|1680000000|3.42|11966258|8.46|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2023-07-03 05:55:38|07811|101036|601058|33.17B|33170000000|11.32|19977881|7.15|26|2023-08-31|15/06/2023|||||11.340000152588|1|2023-04-29|15/12/2022|0.09|0.74|5180000000||10.270000457764|1
2023-07-03 05:55:43|07812|100820|600703|86.20B|86200000000|17.41|69425091|-30.37|29|2023-11-02|15/09/2023||0.0549||3920000000|17.360000610352|1|2023-08-25|15/06/2023||0.035||3410000000|17.360000610352|1
2023-07-03 05:55:48|07813|101037|601116|6.43B|6430000000|11.75|20337189|10.69|26|2023-08-26|15/06/2023|||||11.739999771118|1|2023-04-26|15/03/2023|0.1||1070000000||11.85000038147|1
2023-07-03 05:55:54|07814|994585|603663|4.55B|4550000000|15.04|4861681|-3.73|27|2023-08-18|15/06/2023|||||15.060000419617|1|2023-04-28|15/03/2023|0.12||298000000||14.760000228882|1
2023-07-03 05:55:58|07815|100300|600031|141.45B|141450000000|16.66|55785686|-16.18|29|2023-11-02|15/09/2023||0.19||21490000000|16.670000076294|1|2023-08-31|15/06/2023||0.1733||18070000000|16.670000076294|1
2023-07-03 05:56:03|07816|100695|600545|4.47B|4470000000|2.51|10101113|-35.25|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
2023-07-03 05:56:08|07817|100312|600061|46.45B|46450000000|7.21|35353673|13.38|27|2023-08-31|15/06/2023|||||7.2300000190735|1|2023-04-29|15/03/2023|0.13||4140000000||7.2699999809265|1
2023-07-03 05:56:14|07818|100977|600886|94.59B|94590000000|12.71|20634628|18.22|28|2023-08-30|15/06/2023||0.20||12969000000|12.710000038147|1|2023-04-30|15/03/2023|0.2105||13260000000||11.789999961853|1
2023-07-03 05:56:20|07819|100992|600962|3.13B|3130000000|11.9|4135628|3.38|27|2023-08-30|15/06/2023|||||11.89999961853|1|2023-04-27|15/03/2023|0.02||324400000||12.300000190735|1
2023-07-03 05:56:25|07820|994513|601155|32.28B|32280000000|14.35|21024331|-42.04|27|2023-10-30|15/09/2023||0.5107||18250000000|14.390000343323|1|2023-08-31|15/06/2023||1.02||36490000000|14.390000343323|1
2023-07-03 05:56:31|07821|942601|603988|2.69B|2690000000|11.42|3220200|5.57|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
2023-07-03 05:56:36|07822|1162047|603109|3.74B|3740000000|18.06|4969282|-6.84|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
2023-07-03 05:56:41|07823|100404|600171|12.93B|12930000000|18.23|18360533|-24.87|26|2023-08-22|15/06/2023|||||18.239999771118|1|2023-04-29|15/03/2023|0.05||394600000||18.829999923706|1
2023-07-03 05:56:46|07824|100550|600343|6.64B|6640000000|10.38|7608981|-1.13|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
2023-07-03 05:56:52|07825|100577|600379|3.38B|3380000000|10.23|4045239|-0.49|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
2023-07-03 05:56:56|07826|101058|601225|178.68B|178680000000|18.5|38322769|-16.41|29|2023-10-27|15/09/2023||0.6553||47350000000|18.479999542236|1|2023-08-29|15/06/2023||0.6415||43430000000|18.479999542236|1
2023-07-03 05:57:02|07827|101012|600984|5.76B|5760000000|4.58|11658745|-32.13|28|2023-11-01|15/09/2023||0.04|||4.5799999237061|1|2023-08-30|15/06/2023||0.04|||4.5799999237061|1
2023-07-03 05:57:07|07828|942819|601015|9.09B|9090000000|4.46|10197221|-23.92|27|2023-08-18|15/06/2023|||||4.460000038147|1|2023-04-28|15/03/2023|0.03||5010000000||4.5100002288818|1
2023-07-03 05:57:12|07829|1031323|603139|1.62B|1620000000|16.25|1022268|-26.12|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
2023-07-03 05:57:17|07830|100931|600831|4.26B|4260000000|5.98|21376227|3.09|27|2023-08-25|15/06/2023|||||5.9899997711182|1|2023-04-28|15/03/2023|0.01||616900000||5.9699997901917|1
2023-07-03 05:57:23|07831|100456|600248|18.35B|18350000000|4.86|89631896|-12.96|26|2023-08-31|15/06/2023|||||4.8699998855591|1|2023-04-28|15/12/2022|0.09||61530000000||6.0999999046326|1
2023-07-03 05:57:28|07832|100552|600348|29.26B|29260000000|8.12|26265260|-48.17|29|2023-11-02|15/09/2023||0.5333|||8.1199998855591|1|2023-08-25|15/06/2023||0.5333|||8.1199998855591|1
2023-07-03 05:57:33|07833|100990|600960|3.61B|3610000000|3.8|10765984|-2.08|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2023-07-03 05:57:39|07834|100995|600966|7.41B|7410000000|6|6399168|-23.81|26|2023-08-31|15/06/2023|||||5.9899997711182|1|2023-04-21|15/12/2022|-0.29||4520000000||7.1500000953674|1
2023-07-03 05:57:44|07835|994607|603858|22.56B|22560000000|20.46|8849627|5.27|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
2023-07-03 05:57:49|07836|1031321|603086|3.01B|3010000000|6.94|3306129|-35.8|25|2023-08-29|15/06/2023|||||6.9299998283386|1|2023-04-26|15/12/2022|||||14.965999412537|0.71428571428571
2023-07-03 05:57:54|07837|1056004|603278|3.27B|3270000000|11.29|4682652|33.69|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
2023-07-03 05:57:59|07838|1056013|603856|3.52B|3520000000|13.86|2725615|-2.44|25|2023-08-25|15/06/2023|||||14.020000457764|1|2023-04-25|15/12/2022|-0.01||770200000||12.14999961853|1
2023-07-03 05:58:05|07839|100697|600547|106.91B|106910000000|23.93|32993210|28.45|28|2023-08-30|15/06/2023|||||24.069999694824|1|2023-04-26|15/03/2023|0.07||13100000000||25.450000762939|1
2023-07-03 05:58:17|07840|1031320|603586|3.13B|3130000000|15.98|1779335|21.82|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
2023-07-03 05:58:22|07841|100553|600350|31.33B|31330000000|6.45|12655392|21.33|28|2023-08-31|15/06/2023|||||6.460000038147|1|2023-04-28|15/03/2023|0.14||3790000000|3790000000|6.9699997901917|1
2023-07-03 05:58:27|07842|100848|600735|2.54B|2540000000|5.94|3494916|-10.33|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
2023-07-03 05:58:33|07843|100632|600467|3.55B|3550000000|2.43|13554504|-11.03|28|2023-08-31|15/06/2023|||||2.4400000572205|1|2023-04-29|15/03/2023|0.01||242800000||2.460000038147|1
2023-07-03 05:58:38|07844|100610|600426|66.18B|66180000000|31.24|12893798|5.58|27|2023-08-31|15/06/2023||0.583||6890000000|31.200000762939|1|2023-04-26|15/03/2023|0.37|0.4553|6050000000|5870000000|31.200000762939|1
2023-07-03 05:58:43|07845|951031|603021|1.64B|1640000000|5.16|2449040|-0.2|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
2023-07-03 05:58:49|07846|100521|600308|5.70B|5700000000|3.77|8923960|-9.11|28|2023-08-31|15/06/2023|||||3.7699999809265|1|2023-04-29|15/03/2023|0.1||3530000000||5.1600022792816|0.71428571428571
2023-07-03 05:58:55|07847|1024776|603536|1.62B|1620000000|6.64|3055933|-12.5|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
2023-07-03 05:59:00|07848|100293|600022|15.41B|15410000000|1.44|52744551|-16.96|27|2023-08-30|15/06/2023|||||1.4400000572205|1|2023-04-28|15/03/2023|-0.03||24750000000||1.5499999523163|1
2023-07-03 05:59:06|07849|100728|600586|12.03B|12030000000|8.49|31075899|4.18|26|2023-08-26|15/06/2023|||||8.4899997711182|1|2023-04-28|15/03/2023|0.06||1900000000||7.789999961853|1
2023-07-03 05:59:11|07850|994525|601966|32.37B|32370000000|22.1|9837875|-11.12|25|2023-08-30|15/06/2023||0.235||5280000000|22.200000762939|1|2023-04-29|15/12/2022|0.05|0.0818|4230000000|4850000000|22.020000457764|1
2023-07-03 05:59:16|07851|100842|600727|3.06B|3060000000|5.78|2585106|-30.4|26|2023-04-28|15/03/2023|||1110000000||5.8099999427795|1|2023-03-22|15/12/2022|-0.23||839700000||6.7399997711182|1
2023-07-03 05:59:22|07852|100895|600789|5.79B|5790000000|6.51|10979802|-1.98|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
2023-07-03 05:59:27|07853|100447|600219|35.95B|35950000000|3.07|54709907|-16.11|28|2023-08-26|15/06/2023||0.09|||3.0599999427795|1|2023-04-29|15/12/2022|0.06|0.08|8420000000||3.3900001049042|1
2023-07-03 05:59:32|07854|100686|600529|18.38B|18380000000|27.55|6687789|-2.44|26|2023-08-29|15/06/2023||0.275||1220000000|27.540000915527|1|2023-04-25|15/03/2023|0.25|0.26|1240000000|1240000000|25.270000457764|1
2023-07-03 05:59:39|07855|1056001|601019|18.91B|18910000000|9.07|27800156|37.07|26|2023-08-30|15/06/2023|||||9.1199998855591|1|2023-04-29|15/03/2023|0.1||2170000000|2180000000|11.579999923706|1
2023-07-03 05:59:44|07856|953914|603026|12.15B|12150000000|59.99|1881844|-59.83|27|2023-08-30|15/06/2023|||||59.819999694824|1|2023-04-29|15/03/2023|0.04||1460000000||65.23999786377|1
2023-07-03 05:59:49|07857|994534|603029|2.55B|2550000000|20.99|7474757|74.44|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
2023-07-03 05:59:55|07858|100884|600777|17.68B|17680000000|2.59|126741806|-1.56|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
2023-07-03 06:00:00|07859|101034|601028|8.63B|8630000000|11.03|12792526|-41.48|26|2023-08-31|15/06/2023|||||11.039999961853|1|2023-04-26|15/03/2023|0.18||2730000000||12.069999694824|1
2023-07-03 06:00:06|07860|100941|600843|4.10B|4100000000|5.74|4156375|7.41|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
2023-07-03 06:00:15|07861|101184|900924|240.34M|240340000|0.336|229068|-10.34|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2023-07-03 06:00:21|07862|100812|600692|1.99B|1990000000|5.68|3178975|-7.92|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
2023-07-03 06:00:33|07863|1057306|603329|2.13B|2130000000|13.44|1658040|-18.31|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
2023-07-03 06:00:40|07864|1073388|603214|2.32B|2320000000|16.51|1625907|-5.84|26|2023-08-23|15/06/2023|||||16.520000457764|1|2023-04-29|15/03/2023|0.02||758000000|757760000|18.14999961853|1
2023-07-03 06:00:47|07865|100774|600643|8.13B|8130000000|5.05|7934919|-15.4|27|2023-08-22|15/06/2023|||||5.039999961853|1|2023-04-28|15/03/2023|0.13||498800000||5.3299999237061|1
2023-07-03 06:00:52|07866|996093|603881|10.53B|10530000000|22.97|15640165|18.49|26|2023-08-26|15/06/2023||0.0893||394000000|22.860000610352|1|2023-04-28|15/03/2023|0.0786|0.0571|372020000|381000000|31.630013656616|0.71428571428571
2023-07-03 06:00:58|07867|100927|600827|23.91B|23910000000|13.47|13863034|3.24|27|2023-08-31|15/06/2023|||||13.479999542236|1|2023-04-29|15/03/2023|0.12|0.12|9490000000|9490000000|13.35000038147|1
2023-07-03 06:01:03|07868|101183|900923|1.20B|1200000000|0.673|211519|-18.57|25|2023-08-31|15/06/2023|||||0.67299997806549|1|2023-04-29|15/12/2022|0.49||7160000000||0.70300000905991|1
2023-07-03 06:01:08|07869|1010848|603197|11.21B|11210000000|53.26|4856450|8.15|25|2023-08-30|15/06/2023|||||53.220001220703|1|2023-04-27|15/12/2022|0.47|0.34|1560000000|3898000000|41.200000762939|1
2023-07-03 06:01:14|07870|100943|600845|126.66B|126660000000|50.49|6934003|23.23|28|2023-10-30|15/09/2023||0.3083||4300000000|50.610000610352|1|2023-08-19|15/06/2023||0.2783||3820000000|50.610000610352|1
2023-07-03 06:01:21|07871|101185|900926|6.64B|6640000000|2.653|1145866|-18.71|28|2023-10-30|15/09/2023||0.3083||4300000000|2.6519999504089|1|2023-08-19|15/06/2023||0.2783||3820000000|2.6519999504089|1
2023-07-03 06:01:26|07872|954956|601968|8.21B|8210000000|7.27|4735547|-5.51|25|2023-08-31|15/06/2023|||||7.2699999809265|1|2023-04-28|15/03/2023|0.05||1760000000||6.7399997711182|1
2023-07-03 06:01:31|07873|942822|603009|2.53B|2530000000|7.05|8009550|2.3|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
2023-07-03 06:01:36|07874|996068|603037|1.87B|1870000000|13.99|1008645|-22.42|26|2023-08-22|15/06/2023|||||14|1|2023-04-25|15/12/2022|0.24||202700000||21.489000892639|0.76923076923077
2023-07-03 06:01:41|07875|994614|603887|3.89B|3890000000|8.66|21346221|13.39|26|2023-08-05|15/06/2023|||||8.6599998474121|1|2023-04-28|15/03/2023|-0.03||540900000||8.0100002288818|1
2023-07-03 06:01:46|07876|100763|600621|11.44B|11440000000|10.79|8387133|-18.73|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
2023-07-03 06:01:52|07877|101171|900908|629.08M|629080000|0.543|527232|-28.76|27|2023-08-08|15/06/2023|||||0.54299998283386|1|2023-04-29|15/03/2023|||||0.63599997758865|1
2023-07-03 06:01:57|07878|994528|603012|3.91B|3910000000|6.14|7177558|2.83|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
2023-07-03 06:02:02|07879|100403|600170|24.17B|24170000000|2.71|68209518|-11.22|28|2023-08-31|15/06/2023||0.07|||2.7200000286102|1|2023-04-29|15/03/2023|0.04|0.04|66210000000||2.8499999046326|1
2023-07-03 06:02:07|07880|1031225|603730|19.79B|19790000000|15.32|4303260|62.08|25|2023-08-30|15/06/2023|||||15.340000152588|1|2023-04-29|15/03/2023|0.16||1370000000|1370000000|19.153340520859|0.65359477124183
2023-07-03 06:02:14|07881|100661|600508|10.71B|10710000000|14.83|5849152|-19.78|27|2023-08-25|15/06/2023||0.95|||14.819999694824|1|2023-04-28|15/03/2023|1.16|0.95|3140000000||13.85000038147|1
2023-07-03 06:02:18|07882|100767|600635|9.92B|9920000000|3.38|18339992|1.22|27|2023-08-31|15/06/2023|||||3.3699998855591|1|2023-04-28|15/03/2023|0.09||||2.9900000095367|1
2023-07-03 06:02:23|07883|100937|600841|10.05B|10050000000|6.17|3142827|-29.56|27|2023-08-28|15/06/2023|||||6.1700000762939|1|2023-04-29|15/03/2023|-0.29||2010000000||6.3600001335144|1
2023-07-03 06:02:28|07884|101180|900920|448.67M|448670000|0.275|322054|-46.97|27|2023-08-28|15/06/2023|||||0.27500000596046|1|2023-04-29|15/03/2023|||||0.36000001430511|1
2023-07-03 06:02:33|07885|100760|600630|2.41B|2410000000|5.68|6424347|-5.45|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
2023-07-03 06:02:38|07886|101087|601519|14.62B|14620000000|7.2|62144144|13.47|27|2023-08-25|15/06/2023|||||7.1799998283386|1|2023-04-28|15/03/2023|0.15||168200000||6.8000001907349|1
2023-07-03 06:02:44|07887|101112|601727|72.88B|72880000000|4.63|47917500|12.29|28|2023-08-30|15/06/2023||0.06|||4.6500000953674|1|2023-04-25|15/03/2023|0.0235|0.04|21150000000||4.5199999809265|1
2023-07-03 06:02:49|07888|100292|600021|30.84B|30840000000|10.95|65862198|3.66|27|2023-08-29|15/06/2023|||||10.949999809265|1|2023-04-25|15/03/2023|0.1||10340000000||10.310000419617|1
2023-07-03 06:02:54|07889|1024783|603200|3.69B|3690000000|21.21|3739978|42.48|25|2023-08-29|15/06/2023|||||21.200000762939|1|2023-04-29|15/03/2023|0.06||117400000||19.879999160767|1
2023-07-03 06:03:00|07890|1006194|601200|10.69B|10690000000|9.55|6854982|-7.14|26|2023-08-31|15/06/2023|||||9.5500001907349|1|2023-04-29|15/03/2023|0.12||1370000000||9.6800003051758|1
2023-07-03 06:03:05|07891|100752|600615|1.65B|1650000000|8.75|1273547|11.44|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
2023-07-03 06:03:10|07892|1054846|603466|8.49B|8490000000|14.16|18620601|5.16|26|2023-08-31|15/06/2023|||||14.380000114441|1|2023-04-26|15/03/2023|0.07||422500000||16.520000457764|1
2023-07-03 06:03:16|07893|994519|601595|12.58B|12580000000|28.3|23284111|168.63|26|2023-08-30|15/06/2023|||||28.379999160767|1|2023-04-27|15/03/2023|||180000000|180000000|38.150001525879|1
2023-07-03 06:03:21|07894|994611|603868|27.77B|27770000000|63.77|715649|-20.66|27|2023-08-25|15/06/2023|||||63.950000762939|1|2023-04-28|15/12/2022|0.19|0.65|913000000||78.430000305176|1
2023-07-03 06:03:26|07895|100430|600196|83.08B|83080000000|31.06|13239145|-32.83|28|2023-08-30|15/06/2023||0.42||11610000000|31.040000915527|1|2023-04-28|15/03/2023|0.37|0.38|10870000000|10530000000|31.719999313354|1
2023-07-03 06:03:32|07896|100766|600624|4.27B|4270000000|6.33|9094454|-5.31|25|2023-04-28|15/03/2023|||170000000||5.8800001144409|1|2023-04-28|15/12/2022|-0.01||213200000||5.8800001144409|1
2023-07-03 06:03:37|07897|953927|603918|10.07B|10070000000|27.71|67442355|244.67|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
2023-07-03 06:03:41|07898|1162040|603682|2.48B|2480000000|5.32|2584456|-8.54|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
2023-07-03 06:03:47|07899|102096|600695|357.01M|357010000|0.51|17605342|0|21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2023-07-03 06:03:53|07900|102098|900919|36.29M|36290000|0.028|4603444|0|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
2023-07-03 06:03:58|07901|101094|601616|2.90B|2900000000|3.41|9515393|4.64|26|2023-08-23|15/06/2023|||||3.4100000858307|1|2023-04-29|15/03/2023|||173700000||3.2599999904633|1
2023-07-03 06:04:04|07902|100947|600851|7.01B|7010000000|5.81|4359164|-18.36|27|2023-08-31|15/06/2023|||||5.8099999427795|1|2023-04-29|15/03/2023|0.02||282600000||6.4299998283386|1
2023-07-03 06:04:09|07903|101174|900917|319.87M|319870000|0.264|338376|-15.97|27|2023-08-31|15/06/2023|||||0.26399999856949|1|2023-04-29|15/03/2023|||||0.31499999761581|1
2023-07-03 06:04:15|07904|100756|600619|6.88B|6880000000|6.45|6354064|-4.56|26|2023-08-31|15/06/2023|||||6.4499998092651|1|2023-04-28|15/12/2022|-0.02||4110000000||6.5300002098083|1
2023-07-03 06:04:21|07905|101175|900910|413.72M|413720000|0.384|159690|-22.71|24|2023-08-31|15/06/2023|||||0.38400000333786|1|2023-04-28|15/12/2022|||||0.44900000095367|1
2023-07-03 06:04:26|07906|953924|603718|6.08B|6080000000|9.44|3357189|-17.79|26|2023-09-01|15/06/2023|||||9.4499998092651|1|2023-04-29|15/03/2023|0.02||71230000||10.329999923706|1
2023-07-03 06:04:32|07907|100688|600532|371.57M|371570000|0.72|16320138|-95.06|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
2023-07-03 06:04:39|07908|100765|600623|13.34B|13340000000|6.27|5919711|-25.3|27|2023-08-29|15/06/2023|||||6.2699999809265|1|2023-04-28|15/03/2023|0.01||9720000000||6.4499998092651|1
2023-07-03 06:04:44|07909|101172|900909|905.87M|905870000|0.426|201905|-43.07|27|2023-08-29|15/06/2023|||||0.42199999094009|1|2023-04-28|15/03/2023|||||0.56099998950958|1
2023-07-03 06:04:50|07910|994546|603131|3.98B|3980000000|12.47|3967322|-8.08|25|2023-08-29|15/06/2023|||||12.470000267029|1|2023-04-26|15/12/2022|-0.61||278000000||11.829999923706|1
2023-07-03 06:04:55|07911|1162072|603192|2.65B|2650000000|19.17|465125|-23.15|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
2023-07-03 06:05:00|07912|101196|900939|76.59M|76590000|0.422|69580|-31.07|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2023-07-03 06:05:06|07913|100744|600605|3.75B|3750000000|18.2|8208755|119.01|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
2023-07-03 06:05:11|07914|100862|600748|7.29B|7290000000|3.96|25896752|7.05|27|2023-08-28|15/06/2023|||||3.9500000476837|1|2023-04-29|15/03/2023|0.16||2790000000||3.579999923706|1
2023-07-03 06:05:17|07915|100282|600009|117.08B|117080000000|47.01|9029296|-16.12|29|2023-11-02|15/09/2023||0.7502||4480000000|46.990001678467|1|2023-08-31|15/06/2023||0.1587||2180000000|46.990001678467|1
2023-07-03 06:05:22|07916|100518|600315|19.71B|19710000000|29|4843403|-29.98|29|2023-10-25|15/09/2023||0.24||1810000000|29|1|2023-08-29|15/06/2023||0.2196||2080000000|29|1
2023-07-03 06:05:27|07917|100804|600676|4.54B|4540000000|4.4|13530176|4.3|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
2023-07-03 06:05:33|07918|100866|600754|48.38B|48380000000|45.03|8152910|-31.03|29|2023-11-03|15/09/2023||0.5633||4160000000|45.259998321533|1|2023-08-31|15/06/2023||0.4233||3820000000|45.259998321533|1
2023-07-03 06:05:39|07919|101754|900934|1.98B|1980000000|1.843|199714|-6.1|29|2023-11-03|15/09/2023||0.0815||604210000|1.8480000495911|1|2023-08-31|15/06/2023||0.0613||554240000|1.8480000495911|1
2023-07-03 06:05:45|07920|100779|600650|5.34B|5340000000|9.67|2170894|-23.54|27|2023-09-01|15/06/2023|||||9.6800003051758|1|2023-04-29|15/03/2023|0.03||473900000||10.180000305176|1
2023-07-03 06:05:50|07921|101762|900914|312.21M|312210000|0.566|158472|-25.23|26|2023-09-01|15/06/2023|||||0.56599998474121|1|2023-04-29|15/03/2023|||||0.65700000524521|1
2023-07-03 06:05:55|07922|100753|600616|4.68B|4680000000|7.01|9793293|-6.65|27|2023-08-31|15/06/2023|||||7|1|2023-04-29|15/03/2023|0.2||109700000||7.3499999046326|1
2023-07-03 06:06:00|07923|101188|900929|190.35M|190350000|1.436|72061|-2.58|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2023-07-03 06:06:06|07924|100770|600639|14.05B|14050000000|12.53|9619036|-8.95|27|2023-08-31|15/06/2023|||||12.520000457764|1|2023-04-29|15/03/2023|1.22||4280000000||11.710000038147|1
2023-07-03 06:06:11|07925|101176|900911|1.09B|1090000000|0.975|501690|-4.43|26|2023-08-31|15/06/2023|||||0.97600001096725|1|2023-04-29|15/03/2023|||||0.97299998998642|1
2023-07-03 06:06:16|07926|100936|600838|2.63B|2630000000|6.56|5336574|-11.37|25|2023-04-26|15/03/2023|0.04||21940000||6.1500000953674|1|2023-03-29|15/12/2022|0.05||24650000||6.6199998855591|1
2023-07-03 06:06:22|07927|100490|600272|2.20B|2200000000|9.04|1774542|-7.57|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
2023-07-03 06:06:26|07928|101757|900943|122.96M|122960000|0.506|132814|0.2|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
2023-07-03 06:06:31|07929|100346|600097|2.32B|2320000000|9.61|3100329|-4.03|26|2023-08-28|15/06/2023|||||9.6000003814697|1|2023-04-29|15/03/2023|||318500000||11.170000076294|1
2023-07-03 06:06:36|07930|997893|603960|4.85B|4850000000|18.47|2816965|-7.03|25|2023-08-30|15/06/2023|||||18.440000534058|1|2023-04-29|15/12/2022|0.15||226500000||17.75|1
2023-07-03 06:06:42|07931|994625|603987|5.76B|5760000000|13.08|3254458|-35.04|26|2023-08-26|15/06/2023|||||13.069999694824|1|2023-04-19|15/03/2023|0.19||686900000||14.989999771118|1
2023-07-03 06:06:47|07932|1031322|603232|3.47B|3470000000|14.85|8694538|28.11|25|2023-08-31|15/06/2023|||||14.85000038147|1|2023-04-29|15/03/2023|||||15.119999885559|1
2023-07-03 06:06:52|07933|994581|603633|4.39B|4390000000|13.41|7622130|-8.47|26|2023-08-29|15/06/2023|||||13.430000305176|1|2023-04-29|15/12/2022|||||11.60000038147|1
2023-07-03 06:06:58|07934|994595|603777|4.97B|4970000000|14.79|5560119|5.35|25|2023-08-28|15/06/2023|||||14.779999732971|1|2023-04-27|15/12/2022|0.09||1130000000||16.549999237061|1
2023-07-03 06:07:04|07935|102965|603006|2.99B|2990000000|11.74|3769528|30.67|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
2023-07-03 06:07:09|07936|100946|600848|30.42B|30420000000|12.07|4241746|-11.15|27|2023-08-29|15/06/2023|||||12.060000419617|1|2023-04-27|15/03/2023|0.1||1000000000||12.199999809265|1
2023-07-03 06:07:14|07937|101187|900928|1.69B|1690000000|0.668|122877|-32.97|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2023-07-03 06:07:19|07938|101206|900957|173.80M|173800000|0.498|142900|-15.61|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
2023-07-03 06:07:24|07939|948392|603729|1.38B|1380000000|14.96|2632346|12.26|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
2023-07-03 06:07:31|07940|100790|600663|40.26B|40260000000|9.96|5833843|-3.89|28|2023-07-29|15/06/2023|||||9.960000038147|1|2023-04-28|15/03/2023|0.11||1980000000||10.079999923706|1
2023-07-03 06:07:37|07941|101190|900932|2.52B|2520000000|0.624|760318|-29.56|28|2023-07-29|15/06/2023|||||0.6240000128746|1|2023-04-28|15/03/2023|||||0.7509999871254|1
2023-07-03 06:07:41|07942|945172|603899|41.79B|41790000000|44.54|3531138|-18.32|27|2023-08-26|15/06/2023||0.38||5180000000|44.919998168945|1|2023-04-28|15/03/2023|0.36|0.36|4880000000|4880000000|45.200000762939|1
2023-07-03 06:07:46|07943|100309|600073|6.97B|6970000000|7.43|11270019|-8.29|27|2023-08-30|15/06/2023|||||7.4299998283386|1|2023-04-28|15/03/2023|0.21||5750000000||8.3199996948242|1
2023-07-03 06:07:53|07944|100922|600822|6.92B|6920000000|13.91|16768089|60.4|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
2023-07-03 06:07:57|07945|101186|900927|235.09M|235090000|0.473|543838|-5.88|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
2023-07-03 06:08:02|07946|100935|600835|17.30B|17300000000|16.92|7751738|26.14|27|2023-08-25|15/06/2023|||||16.940000534058|1|2023-04-28|15/03/2023|0.23||4540000000||13.800000190735|1
2023-07-03 06:08:08|07947|101763|900925|1.13B|1130000000|1.109|295927|-6.73|27|2023-08-25|15/06/2023|||||1.1089999675751|1|2023-04-28|15/03/2023|||||1.1150000095367|1
2023-07-03 06:08:13|07948|100964|600882|11.45B|11450000000|22.69|4642328|-52.39|28|2023-11-01|15/09/2023||0.1672||1550000000|22.700000762939|1|2023-08-29|15/06/2023||0.1537||1420000000|22.700000762939|1
2023-07-03 06:08:18|07949|1010634|603728|30.36B|30360000000|72.27|8080903|272.97|26|2023-08-26|15/06/2023|||||72.269996643066|1|2023-04-29|15/12/2022|0.21||835500000||38.959999084473|1
2023-07-03 06:08:24|07950|100762|600638|3.61B|3610000000|5.36|2595271|-4.86|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
2023-07-03 06:08:29|07951|100759|600628|4.68B|4680000000|7.27|3184138|-3.6|27|2023-08-31|15/06/2023|||||7.5300002098083|1|2023-04-29|15/03/2023|0.04||264600000||7.2800002098083|1
2023-07-03 06:08:35|07952|100933|600833|2.97B|2970000000|13.27|9259976|34.04|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
2023-07-03 06:08:40|07953|100769|600637|26.22B|26220000000|7.79|44072222|11.24|29|2023-11-01|15/09/2023||0.2083||2310000000|7.8099999427795|1|2023-08-31|15/06/2023||0.2181||2560000000|7.8099999427795|1
2023-07-03 06:08:48|07954|101092|601607|81.85B|81850000000|22.12|16464744|24.57|28|2023-08-30|15/06/2023||0.455||61500000000|22.079999923706|1|2023-04-26|15/03/2023|0.41|0.405|66230000000|60040000000|22.010000228882|1
2023-07-03 06:08:52|07955|100807|||||||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
2023-07-03 06:08:56|07956|101173|900916|172.62M|172620000|0.335|236931|-16.29|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
2023-07-03 06:09:02|07957|100501|600284|5.98B|5980000000|6.16|9151459|-17.3|26|2023-08-31|15/06/2023|||||6.1599998474121|1|2023-04-29|15/03/2023|0.12||3940000000||7.1500000953674|1
2023-07-03 06:09:08|07958|1054849|603659|76.84B|76840000000|38.08|11099623|-33.24|28|2023-11-01|15/09/2023||0.5389||5990000000|38.060001373291|1|2023-08-31|15/06/2023||0.4953||5710000000|38.060001373291|1
2023-07-03 06:09:18|07959|100786|600662|13.20B|13200000000|5.8|6877874|-13.46|27|2023-08-30|15/06/2023|||||5.8099999427795|1|2023-04-26|15/03/2023|0.08||4640000000||5.8899998664856|1
2023-07-03 06:09:23|07960|996083|603579|2.84B|2840000000|20.94|1200802|-15.81|25|2023-08-08|15/06/2023|||||20.940000534058|1|2023-04-28|15/03/2023|0.28||385700000||21.909999847412|1
2023-07-03 06:09:28|07961|953915|603108|10.66B|10660000000|18.3|30428542|87.68|28|2023-08-30|15/06/2023|||||18.319999694824|1|2023-04-27|15/03/2023|0.14||2180000000|2180000000|13.10000038147|1
2023-07-03 06:09:34|07962|100802|600689|1.90B|1900000000|9.44|2247723|-2.5|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
2023-07-03 06:09:37|07963|101182|900922|93.86M|93860000|0.467|65339|-8.93|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
2023-07-03 06:09:43|07964|100758|600626|3.87B|3870000000|3.48|5584326|-12.44|25|2023-09-04|15/06/2023|||||3.4900000095367|1|2023-04-28|15/12/2022|-0.04||3020000000||3.329999923706|1
2023-07-03 06:09:48|07965|100750|600613|3.62B|3620000000|6.78|7424903|13.51|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
2023-07-03 06:09:53|07966|101169|900904|325.78M|325780000|0.612|188238|-3.31|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2023-07-03 06:09:58|07967|100934|600834|3.95B|3950000000|8.27|2673224|-16.45|26|2023-08-28|15/06/2023|||||8.2600002288818|1|2023-04-29|15/03/2023|0.04||79580000||8.3000001907349|1
2023-07-03 06:10:04|07968|942803|600604|8.84B|8840000000|4.72|7549825|-19.03|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
2023-07-03 06:10:10|07969|942837|900902|365.29M|365290000|0.195|347869|-32.87|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2023-07-03 06:10:15|07970|100923|600823|4.39B|4390000000|1.18|42631538|-61.36|28|2023-08-31|15/06/2023||0.01||2090000000|1.1699999570847|1|2023-04-29|15/03/2023|0.04|0.01|1110000000|1570000000|1.9900000095367|1
2023-07-03 06:10:21|07971|1052667|603648|3.50B|3500000000|9.67|4441414|0.74|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
2023-07-03 06:10:25|07972|1056005|603365|3.74B|3740000000|14.23|1351200|-8.16|26|2023-08-29|15/06/2023|||||14.229999542236|1|2023-04-29|15/03/2023|0.32||818000000|818000000|14.430000305176|1
2023-07-03 06:10:31|07973|100605|600420|15.02B|15020000000|11.32|17989709|15.32|27|2023-08-29|15/06/2023|||||11.319999694824|1|2023-04-29|15/03/2023|0.14||3420000000||13.430000305176|1
2023-07-03 06:10:36|07974|1117911|603121|2.98B|2980000000|8.79|6956485|26.2|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
2023-07-03 06:10:41|07975|100778|600649|9.92B|9920000000|3.96|11050827|-9.24|27|2023-08-31|15/06/2023|||||3.960000038147|1|2023-04-29|15/03/2023|0.02||484500000||3.9400000572205|1
2023-07-03 06:10:46|07976|1054850|603683|2.59B|2590000000|11.95|6271554|24.01|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
2023-07-03 06:10:52|07977|1054847|603499|1.95B|1950000000|9.7|1468706|20|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2023-07-03 06:10:58|07978|100757|600620|8.40B|8400000000|12.26|3856534|6.68|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
2023-07-03 06:11:04|07979|996181|603330|4.79B|4790000000|11.07|3475328|-8.33|26|2023-08-31|15/06/2023||0.72||3074000000|11.069999694824|1|2023-04-29|15/03/2023|0.01||337000000||10.960000038147|1
2023-07-03 06:11:09|07980|1062259|603895|2.75B|2750000000|25.48|771056|-8.3|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
2023-07-03 06:11:15|07981|100776|600647|2.01B|2010000000|14.41|1874111|-20.81|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
2023-07-03 06:11:24|07982|100944|600846|6.82B|6820000000|10.8|13066295|43.22|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
2023-07-03 06:11:30|07983|994535|603030|1.60B|1600000000|2.81|31210342|-14.1|26|2023-08-31|15/06/2023|||||2.8099999427795|1|2023-04-29|15/03/2023|||||2.3199999332428|1
2023-07-03 06:11:35|07984|100920|600820|19.05B|19050000000|6.04|33935212|-1.31|28|2023-08-26|15/06/2023|||||6.0500001907349|1|2023-04-28|15/03/2023|0.14|0.14|11420000000|11440000000|6.3600001335144|1
2023-07-03 06:11:40|07985|1024784|603226|1.83B|1830000000|5.19|1715428|1.39|23|2022-10-28|15/09/2022|0.01||151500000||4.9299998283386|1|2022-08-25|15/06/2022|||103600000||5.4800000190735|1
2023-07-03 06:11:45|07986|100777|600648|12.90B|12900000000|11.35|2837473|-16.53|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
2023-07-03 06:11:50|07987|101177|900912|958.23M|958230000|0.844|257912|-8.62|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2023-07-03 06:11:57|07988|100772|600641|17.97B|17970000000|19.3|18244303|0.16|27|2023-08-25|15/06/2023|||||19.290000915527|1|2023-04-29|15/12/2022|0.4|0.26|907000000||20.469999313354|1
2023-07-03 06:12:02|07989|996070|603039|21.53B|21530000000|84.72|2943563|123.28|26|2023-08-29|15/06/2023|||||84.889999389648|1|2023-04-28|15/03/2023|||332900000||75.870002746582|1
2023-07-03 06:12:07|07990|994549|603189|4.01B|4010000000|14.83|5718630|11.37|27|2023-08-28|15/06/2023|||||14.880000114441|1|2023-04-29|15/03/2023|-0.05||62860000||15.020000457764|1
2023-07-03 06:12:12|07991|100785|600661|2.62B|2620000000|9.56|8595797|-2.06|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
2023-07-03 06:12:17|07992|100925|600825|4.97B|4970000000|4.76|61839262|21.97|27|2023-09-01|15/06/2023|||||4.7699999809265|1|2023-04-28|15/03/2023|||165800000||5.0999999046326|1
2023-07-03 06:12:22|07993|100845|600732|54.60B|54600000000|29.78|29261714|-9.82|26|2023-08-31|15/06/2023||0.4143|||29.729999542236|1|2023-04-27|15/03/2023|0.3857|0.4143|7750000000|7750000000|43.666000747681|0.71428571428571
2023-07-03 06:12:27|07994|953912|603022|1.88B|1880000000|9.45|1269586|4.21|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
2023-07-03 06:12:32|07995|994547|603159|2.08B|2080000000|14.8|1870538|3.37|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
2023-07-03 06:12:38|07996|100924|600824|3.74B|3740000000|3.55|4766517|-4.04|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
2023-07-03 06:12:43|07997|1162070|603681|2.73B|2730000000|14.42|2403179|-43.31|18|2023-08-29|15/06/2023|||||14.420000076294|1|2023-04-28|15/03/2023|||||19.319999694824|1
2023-07-03 06:12:51|07998|100783|600655|26.95B|26950000000|6.92|8853412|-26.55|28|2023-08-23|15/06/2023||0.22|||6.9200000762939|1|2023-04-29|15/03/2023|0.09|0.09|15240000000|15240000000|8|1
2023-07-03 06:12:57|07999|100985|600895|22.35B|22350000000|14.41|28723438|13.36|27|2023-08-25|15/06/2023|||||14.409999847412|1|2023-04-29|15/03/2023|||248000000||15.619999885559|1
2023-07-03 06:13:03|08000|100531|600320|19.86B|19860000000|3.77|24515161|7.49|27|2023-08-29|15/06/2023|||||3.7699999809265|1|2023-04-29|15/03/2023|0.02||6020000000||3.9500000476837|1
2023-07-03 06:13:09|08001|101199|900947|1.26B|1260000000|0.24|830355|-9.13|26|2023-08-29|15/06/2023|||||0.23899999260902|1|2023-04-29|15/03/2023|||||0.25|1
2023-07-03 06:13:15|08002|100441|600210|8.07B|8070000000|5.32|11682423|-16.61|26|2023-08-30|15/06/2023|||||5.3400001525879|1|2023-04-28|15/03/2023|0.08||2240000000||5.3600001335144|1
2023-07-03 06:13:20|08003|101085|601515|8.20B|8200000000|4.45|9112001|-4.58|27|2023-08-25|15/06/2023|||||4.4499998092651|1|2023-04-29|15/03/2023|0.12||916000000||4.3000001907349|1
2023-07-03 06:13:26|08004|100696|600546|29.68B|29680000000|14.94|26698090|-23.76|27|2023-08-26|15/06/2023||0.99|||14.949999809265|1|2023-04-28|15/03/2023|0.85|0.91|10650000000||17.200000762939|1
2023-07-03 06:13:32|08005|100854|600740|13.25B|13250000000|5.16|11697368|-12.61|26|2023-08-22|15/06/2023|||||5.1599998474121|1|2023-04-25|15/12/2022|-0.05|0.15|2670000000||5.460000038147|1
2023-07-03 06:13:37|08006|100754|600617|6.08B|6080000000|4.41|9399377|-6.47|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
2023-07-03 06:13:43|08007|101178|900913|474.03M|474030000|0.344|296212|-11.26|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2023-07-03 06:13:49|08008|100498|600281|2.11B|2110000000|4.11|1939054|-20.59|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2023-07-03 06:13:56|08009|100372|600123|12.40B|12400000000|8.36|10231294|-49.91|27|2023-08-29|15/06/2023|||||8.3500003814697|1|2023-04-25|15/03/2023|0.5231||3020000000||16.769999504089|0.76923076923077
2023-07-03 06:14:02|08010|101108|601699|50.70B|50700000000|16.92|27509973|9.6|28|2023-08-18|15/06/2023|||||16.930000305176|1|2023-04-27|15/03/2023|1.13||11890000000||19.170000076294|1
2023-07-03 06:14:06|08011|100890|600809|237.64B|237640000000|194.98|6367992|-40.71|29|2023-10-27|15/09/2023||2.16||8220000000|194.78999328613|1|2023-08-25|15/06/2023||1.57||6970000000|194.78999328613|1
2023-07-03 06:14:11|08012|100912|600810|7.49B|7490000000|7.17|3582559|-20.56|26|2023-08-26|15/06/2023|||||7.1599998474121|1|2023-04-29|15/03/2023|||||7.5900001525879|1
2023-07-03 06:14:16|08013|100773|600642|34.54B|34540000000|7.04|23597088|21.78|26|2023-08-30|15/06/2023|||||7.039999961853|1|2023-04-28|15/12/2022|-0.01|0.11|||6.6500000953674|1
2023-07-03 06:14:22|08014|100587|600392|22.61B|22610000000|12.92|17281606|-42.29|27|2023-08-30|15/06/2023|||||12.909999847412|1|2023-04-29|15/03/2023|0.04||4800000000||13.770000457764|1
2023-07-03 06:14:27|08015|100418|600183|33.69B|33690000000|14.4|20428294|-16.57|28|2023-08-18|15/06/2023||0.1752||5220000000|14.369999885559|1|2023-04-29|15/03/2023|0.14|0.14|3760000000|3760000000|16.049999237061|1
2023-07-03 06:14:32|08016|100747|600609|6.96B|6960000000|5.3|14552979|-19.2|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
2023-07-03 06:14:39|08017|100590|600396|3.61B|3610000000|2.44|14392161|-25.3|26|2023-08-25|15/06/2023|||||2.4500000476837|1|2023-04-21|15/12/2022|-0.49||||2.210000038147|1
2023-07-03 06:14:44|08018|994610|603866|16.57B|16570000000|10.37|7049175|-27.71|27|2023-10-25|15/09/2023||0.1583||2110000000|10.369999885559|1|2023-08-15|15/06/2023||0.15||1980000000|10.369999885559|1
2023-07-03 06:14:49|08019|951038|603808|4.75B|4750000000|13.1|3501178|34.25|26|2023-08-30|15/06/2023|||||13.10000038147|1|2023-04-28|15/12/2022|-0.17|-0.01|649000000||10.989999771118|1
2023-07-03 06:14:54|08020|100698|600548|19.65B|19650000000|9.02|3977742|-5.27|28|2023-08-26|15/06/2023|||||9.0100002288818|1|2023-04-27|15/03/2023|0.182||1900000000||9.0900001525879|1
2023-07-03 06:15:00|08021|101052|601139|21.55B|21550000000|7.5|8386753|5.35|27|2023-08-29|15/06/2023|||||7.4899997711182|1|2023-04-28|15/03/2023|0.09|0.09|7580000000|7580000000|6.9400000572205|1
2023-07-03 06:15:09|08022|945935|603118|11.10B|11100000000|13.96|28495284|80.57|27|2023-08-31|15/06/2023|||||13.979999542236|1|2023-04-28|15/03/2023|0.1||2120000000||8.960000038147|1
2023-07-03 06:15:14|08023|994548|603160|21.19B|21190000000|46.65|4448311|-32.11|27|2023-08-25|15/06/2023||||903000000|46.619998931885|1|2023-04-27|15/03/2023|-0.3|-0.3|843960000|843970000|50.150001525879|1
2023-07-03 06:15:19|08024|100396|600162|6.50B|6500000000|1.99|19734380|-7.01|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
2023-07-03 06:15:24|08025|1031218|603063|14.27B|14270000000|32.22|7448756|-20.21|25|2023-08-03|15/06/2023|||||32.290000915527|1|2023-04-25|15/03/2023|0.18||598000000||28.079999923706|1
2023-07-03 06:15:30|08026|100630|600446|13.19B|13190000000|14.23|62984369|41.72|27|2023-08-29|15/06/2023|||||14.239999771118|1|2023-04-26|15/03/2023|-0.06||1260000000|1264000000|18.959999084473|1
2023-07-03 06:15:35|08027|996075|603228|21.51B|21510000000|25.4|13426120|10.04|25|2023-08-25|15/06/2023|||||25.299999237061|1|2023-04-29|15/03/2023|0.25||2340000000||23.040000915527|1
2023-07-03 06:15:40|08028|997535|603991|2.89B|2890000000|38.77|355618|-12.48|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
2023-07-03 06:15:46|08029|1031229|603978|2.93B|2930000000|17.82|1147770|-18.35|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
2023-07-03 06:15:51|08030|1008681|603050|3.79B|3790000000|16.7|8772923|63.55|25|2023-04-21|15/03/2023|0.25||526500000||14.135720252991|1|2023-04-13|15/12/2022|0.01||1140000000||13.571434020996|1
2023-07-03 06:15:56|08031|100729|600587|15.96B|15960000000|34.2|6274740|72.85|27|2023-08-23|15/06/2023|||||34.229999542236|1|2023-04-28|15/03/2023|0.46||2440000000||29.909999847412|1
2023-07-03 06:16:01|08032|100637|600481|25.68B|25680000000|13.81|28067629|-22.72|27|2023-08-31|15/06/2023|||||13.800000190735|1|2023-04-29|15/03/2023|0.27||5460000000|5460000000|14.590000152588|1
2023-07-03 06:16:07|08033|951034|603318|3.97B|3970000000|8.56|9318034|10.04|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
2023-07-03 06:16:11|08034|100940|600839|23.40B|23400000000|5.09|399545398|73.54|27|2023-08-31|15/06/2023|||||5.0799999237061|1|2023-04-26|15/12/2022|0.05||25370000000||4.2699999809265|1
2023-07-03 06:16:17|08035|100797|600674|67.04B|67040000000|15.06|13375611|23.16|27|2023-08-18|15/06/2023|||||15.060000419617|1|2023-04-21|15/12/2022|0.13|0.16|537000000|212760000|14.170000076294|1
2023-07-03 06:16:22|08036|101065|601208|11.48B|11480000000|12.58|10736868|0.16|26|2023-08-18|15/06/2023||0.1166||1410000000|12.560000419617|1|2023-04-29|15/03/2023|0.077|0.0829|858000000|1230000000|12.319999694824|1
2023-07-03 06:16:28|08037|101046|601107|12.72B|12720000000|4.16|9066574|2.78|28|2023-08-30|15/06/2023|||||4.1599998474121|1|2023-04-27|15/03/2023|0.1427||1990000000||3.789999961853|1
2023-07-03 06:16:32|08038|1162078|603327|8.05B|8050000000|11.87|3192261|10.79|18|2023-08-26|15/06/2023|||||11.859999656677|1|2023-04-26|15/12/2022|0.0923||595000000||14.000003814697|0.76923076923077
2023-07-03 06:16:39|08039|100806|600678|1.88B|1880000000|5.38|3803063|-17.72|25|2023-04-28|15/03/2023|||77320000||5.3699998855591|1|2023-04-07|15/12/2022|0.01||98660000||5.6700000762939|1
2023-07-03 06:16:45|08040|101156|603077|21.46B|21460000000|2.45|54603524|-45.02|27|2023-08-30|15/06/2023|||||2.4500000476837|1|2023-04-29|15/03/2023|0.05||2390000000||2.7599999904633|1
2023-07-03 06:16:50|08041|1024789|603679|2.43B|2430000000|14.9|4287031|37.26|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2023-07-03 06:16:56|08042|100383|600137|1.80B|1800000000|18.58|2220708|33.29|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
2023-07-03 06:17:01|08043|100642|600466|1.21B|1210000000|0.4|196470442|-74.52|26|2023-08-31|15/06/2023|||||0.40000000596046|1|2023-04-28|15/03/2023|-0.22||4500000000||0.47999998927116|1
2023-07-03 06:17:07|08044|100353|600101|4.00B|4000000000|9.49|10469512|-2.26|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
2023-07-03 06:17:12|08045|100306|600039|86.98B|86980000000|9.98|16396556|-9.5|28|2023-08-31|15/06/2023|||||9.9899997711182|1|2023-04-29|15/03/2023|0.44||30890000000||22.190000534058|0.71428571428571
2023-07-03 06:17:17|08046|101159|603333|3.11B|3110000000|5.01|12925786|-18.32|26|2023-07-29|15/06/2023|||||5|1|2023-04-29|15/03/2023|||354500000||5.9000000953674|1
2023-07-03 06:17:23|08047|100887|600779|29.69B|29690000000|61.61|3800049|-36.43|28|2023-10-30|15/09/2023||1.7||1870000000|61.459999084473|1|2023-07-29|15/06/2023||0.12||717930000|61.459999084473|1
2023-07-03 06:17:27|08048|1162050|603317|15.27B|15270000000|14.9|5105122|-27.42|18|2023-08-22|15/06/2023||0.0679||701900000|14.890000343323|1|2023-04-18|15/03/2023|0.12|0.0964|766000000|742480000|16.610000610352|1
2023-07-03 06:17:33|08049|100819|600702|43.12B|43120000000|129.5|5198145|-38.61|28|2023-10-27|15/09/2023||1.59|||129.44999694824|1|2023-08-19|15/06/2023||1.24|||129.44999694824|1
2023-07-03 06:17:38|08050|100385|600139|489.8M|489800000|0.74|39185806|-66.36|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
2023-07-03 06:17:44|08051|100667|600505|3.41B|3410000000|9.37|10644485|13.41|26|2023-08-25|15/06/2023|||||9.3699998855591|1|2023-04-28|15/03/2023|-0.1||||7.8000001907349|1
2023-07-03 06:17:49|08052|945936|603969|4.16B|4160000000|4.89|6051002|9.48|28|2023-09-01|15/06/2023|||||4.8899998664856|1|2023-04-27|15/03/2023|||||4.539999961853|1
2023-07-03 06:17:54|08053|1056015|603970|5.37B|5370000000|19.94|1302789|-39.97|26|2023-08-26|15/06/2023|||||19.940000534058|1|2023-04-27|15/03/2023|0.28||2340000000||34.971999359131|0.71428571428571
2023-07-03 06:18:00|08054|100624|600459|11.74B|11740000000|15.45|7453578|-14.24|27|2023-08-25|15/06/2023|||||15.460000038147|1|2023-04-26|15/03/2023|0.21||10090000000||16.809999465942|1
2023-07-03 06:18:05|08055|100658|600500|20.12B|20120000000|5.62|14647195|-16.52|28|2023-08-31|15/06/2023|||||5.6100001335144|1|2023-04-28|15/12/2022|0.01||21510000000||6.3600001335144|1
2023-07-03 06:18:14|08056|100360|600109|32.66B|32660000000|8.77|35020200|-1.92|28|2023-08-31|15/06/2023||0.16||1700000000|8.7600002288818|1|2023-04-26|15/12/2022|0.0926|0.1487|1490000000|1410000000|8.670000076294|1
2023-07-03 06:18:19|08057|942827|603126|4.77B|4770000000|7.8|12729269|7.5|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
2023-07-03 06:18:24|08058|100998|600970|34.61B|34610000000|13.13|30547206|33.09|28|2023-10-26|15/09/2023||0.25|||13.14999961853|1|2023-08-25|15/06/2023||0.27|||13.14999961853|1
2023-07-03 06:18:31|08059|100544|600335|16.89B|16890000000|11.43|33117447|17.04|26|2023-08-25|15/06/2023|||||11.439999580383|1|2023-04-26|15/12/2022|0.05||11500000000||9.6199998855591|1
2023-07-03 06:18:36|08060|100629|600444|2.01B|2010000000|13.69|1413445|0.66|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
2023-07-03 06:18:42|08061|100963|600871|38.35B|38350000000|2.02|64102483|5.32|28|2023-08-30|15/06/2023|||||2.0099999904633|1|2023-04-26|15/03/2023|0.008||17940000000||2.2300000190735|1
2023-07-03 06:18:47|08062|20144|600688|33.80B|33800000000|3.13|26513709|-0.96|29|2023-10-26|15/09/2023||0.0599||22980000000|3.1300001144409|1|2023-08-24|15/06/2023||0.0043||20420000000|3.1300001144409|1
2023-07-03 06:18:52|08063|1162082|603927|22.59B|22590000000|37.95|11182505|68.53|18|2023-08-25|15/06/2023|||||37.939998626709|1|2023-04-27|15/03/2023|0.04||1280000000||39.950000762939|1
2023-07-03 06:18:57|08064|1122728|601598|29.65B|29650000000|4.7|59657956|20.41|27|2023-08-26|15/06/2023||0.48||108817000000|4.6799998283386|1|2023-04-28|15/03/2023|0.13|0.12|22360000000|19380000000|4.4299998283386|1
2023-07-03 06:19:02|08065|994593|603737|34.64B|34640000000|65.62|1631916|-49.36|28|2023-10-30|15/09/2023||0.6714||3555000000|65.589996337891|1|2023-07-31|15/06/2023||0.4857||3460000000|65.589996337891|1
2023-07-03 06:19:07|08066|1073385|600929|11.90B|11900000000|8.06|7658707|-13.32|25|2023-08-18|15/06/2023|||||8.0600004196167|1|2023-04-25|15/12/2022|0.1||1750000000||7.6999998092651|1
2023-07-03 06:19:13|08067|1056014|603916|5.62B|5620000000|13.3|2795383|-47.67|27|2023-08-26|15/06/2023|||||13.340000152588|1|2023-04-28|15/03/2023|0.1|0.1|666000000|666000000|14.449999809265|1
2023-07-03 06:19:18|08068|101164|603366|4.66B|4660000000|5.81|6780705|25.49|27|2023-08-16|15/06/2023|||||5.8200001716614|1|2023-04-26|15/12/2022|||||5.289999961853|1
2023-07-03 06:19:24|08069|101088|601555|37.21B|37210000000|7.4|54592136|2.06|28|2023-08-26|15/06/2023||||2290000000|7.3899998664856|1|2023-04-29|15/12/2022|0.0482|0.0715|2450000000|1830000000|7.2399997711182|1
2023-07-03 06:19:29|08070|994524|601900|17.63B|17630000000|19.95|42330092|155.42|26|2023-08-30|15/06/2023||1.01||8631000000|19.950000762939|1|2023-04-29|15/03/2023|0.25||2200000000|2200000000|18.459999084473|1
2023-07-03 06:19:35|08071|100569|600369|24.59B|24590000000|3.69|29267049|-6.65|28|2023-08-26|15/06/2023|||||3.6800000667572|1|2023-04-29|15/03/2023|||||3.8399999141693|1
2023-07-03 06:19:40|08072|100508|600292|4.54B|4540000000|5.83|3984874|-7.61|27|2023-09-01|15/06/2023|||||5.8299999237061|1|2023-04-29|15/03/2023|0.04||804700000||5.7600002288818|1
2023-07-03 06:19:45|08073|945166|601021|59.67B|59670000000|61.04|4155531|1.48|29|2023-11-03|15/09/2023||1.11||5150000000|61.229999542236|1|2023-08-31|15/06/2023||-0.0353||3850000000|61.229999542236|1
2023-07-03 06:19:50|08074|100959|600866|9.10B|9100000000|5.49|9398278|-12.28|27|2023-08-29|15/06/2023|||||5.4899997711182|1|2023-04-27|15/03/2023|0.07||4160000000||5.8299999237061|1
2023-07-03 06:19:55|08075|1162037|603290|36.75B|36750000000|218.63|2373409|-43.49|18|2023-10-30|15/09/2023||1.52||1050000000|218.63000488281|1|2023-08-30|15/06/2023||1.33||922280000|218.63000488281|1
2023-07-03 06:20:00|08076|100379|600131|24.52B|24520000000|20.37|10822971|50.67|26|2023-08-24|15/06/2023|||||20.35000038147|1|2023-04-27|15/12/2022|0.32||2980000000||18.14999961853|1
2023-07-03 06:20:05|08077|100675|600517|33.11B|33110000000|5.78|15889558|5.17|28|2023-08-30|15/06/2023|||||5.789999961853|1|2023-04-27|15/12/2022|0.04||3640000000||4.8800001144409|1
2023-07-03 06:20:11|08078|994577|603585|2.72B|2720000000|15.15|936531|-25.79|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
2023-07-03 06:20:16|08079|100827|600710|11.92B|11920000000|9.21|28261273|40.79|26|2023-08-18|15/06/2023|||||9.2200002670288|1|2023-04-27|15/03/2023|0.18||31000000000||6.8400001525879|1
2023-07-03 06:20:21|08080|100328|600077|516.98M|516980000|0.41|19676763|-89.43|26|2023-08-31|15/06/2023|||||0.40999999642372|1|2023-04-29|15/12/2022|-2.74||1180000000||1.4900000095367|1
2023-07-03 06:20:27|08081|100930|600830|2.81B|2810000000|6.19|7192618|9.5|27|2023-09-01|15/06/2023|||||6.1799998283386|1|2023-04-28|15/03/2023|0.04||81140000||5.6500000953674|1
2023-07-03 06:20:32|08082|1031222|603612|9.61B|9610000000|17.72|7410038|-55.28|26|2023-08-30|15/06/2023|||||17.709999084473|1|2023-04-28|15/12/2022|-0.118||5690000000||20.889999389648|1
2023-07-03 06:20:38|08083|100716|600571|4.37B|4370000000|9.13|12531825|0.99|27|2023-09-04|15/06/2023|||||9.1300001144409|1|2023-04-29|15/03/2023|0.02||360300000||9.3999996185303|1
2023-07-03 06:20:43|08084|1057310|603890|3.71B|3710000000|8.61|6296329|-13.01|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
2023-07-03 06:20:48|08085|994600|603800|5.94B|5940000000|28.45|2930675|5.43|26|2023-08-19|15/06/2023|||||28.450000762939|1|2023-04-26|15/12/2022|0.21||730000000||24.790000915527|1
2023-07-03 06:20:53|08086|1024790|603380|3.68B|3680000000|23.14|1801974|-41.47|26|2023-08-30|15/06/2023|||||23.110000610352|1|2023-04-28|15/12/2022|||||21.559999465942|1
2023-07-03 06:20:59|08087|1141906|688022|6.32B|6320000000|34.88|1407963|-36.97|21|2023-08-01|15/06/2023||||3048000000|34.880001068115|1|2023-04-27|15/12/2022|||||0.024597132141143|2023-06-08
2023-07-03 06:21:03|08088|1141890|688001|15.58B|15580000000|37.53|3032511|28.57|21|2023-08-31|15/06/2023|||||37.529998779297|1|2023-04-28|15/12/2022|0.06|0.11|651500000||33|1
2023-07-03 06:21:08|08089|1052658|603183|2.38B|2380000000|4.76|9266134|-6.9|25|2023-08-18|15/06/2023|||||4.7600002288818|1|2023-04-28|15/03/2023|0.01||164200000||4.8600001335144|1
2023-07-03 06:21:13|08090|1054854|603922|2.90B|2900000000|22.61|782389|-5.6|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
2023-07-03 06:21:18|08091|994584|603660|3.32B|3320000000|6.81|20048355|20.53|26|2023-08-31|15/06/2023|||||6.8099999427795|1|2023-04-29|15/12/2022|||||6.3299999237061|1
2023-07-03 06:21:24|08092|994605|603828|1.81B|1810000000|3.05|5725230|-12.87|27|2023-08-31|15/06/2023|||||3.039999961853|1|2023-04-29|15/03/2023|0.01||362200000||3.0099999904633|1
2023-07-03 06:21:29|08093|1118183|603332|1.83B|1830000000|10.98|1229257|-52.29|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
2023-07-03 06:21:34|08094|994626|603990|5.54B|5540000000|23.75|6238139|16.73|25|2023-08-18|15/06/2023|||||23.799999237061|1|2023-04-29|15/03/2023|-0.05||70770000||16.739999771118|1
2023-07-03 06:21:39|08095|100849|600736|5.95B|5950000000|5.18|12850222|-2.31|26|2023-08-29|15/06/2023|||||5.1799998283386|1|2023-04-29|15/12/2022|0.13||4310000000||4.8099999427795|1
2023-07-03 06:21:44|08096|1057305|603283|8.39B|8390000000|43.79|4669662|89.44|25|2023-08-30|15/06/2023|||||43.810001373291|1|2023-04-29|15/03/2023|0.38||715000000||46.400001525879|1
2023-07-03 06:21:49|08097|1141892|688003|8.54B|8540000000|43.61|2937149|40.35|21|2023-08-26|15/06/2023|||||43.610000610352|1|2023-04-29|15/12/2022|0.63||786000000||36.889999389648|1
2023-07-03 06:21:54|08098|994620|603928|2.44B|2440000000|12.1|890961|-9.11|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
2023-07-03 06:22:00|08099|100402|600169|8.40B|8400000000|2.49|13704602|-1.59|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
2023-07-03 06:22:05|08100|100792|600665|3.51B|3510000000|4.06|19000762|19.47|27|2023-08-26|15/06/2023|||||4.0500001907349|1|2023-04-28|15/03/2023|0.02||3190000000||4.0799999237061|1
2023-07-03 06:22:10|08101|101006|601000|21.21B|21210000000|3.6|63018526|36.82|27|2023-08-30|15/06/2023|||||3.5899999141693|1|2023-04-28|15/03/2023|0.09||1460000000||3.7699999809265|1
2023-07-03 06:22:16|08102|100600|600409|11.46B|11460000000|5.55|13813721|-32.21|27|2023-08-26|15/06/2023|||||5.539999961853|1|2023-04-28|15/03/2023|-0.05||5460000000||5.9499998092651|1
2023-07-03 06:22:21|08103|1024794|603938|7.64B|7640000000|19.96|2350194|-44.81|26|2023-08-15|15/06/2023|||||19.930000305176|1|2023-04-18|15/03/2023|0.37||573900000||34.790013885498|0.71428571428571
2023-07-03 06:22:26|08104|998088|603133|1.61B|1610000000|7.65|5443284|-35.38|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
2023-07-03 06:22:31|08105|100689|600535|21.17B|21170000000|14.17|15544401|38.59|27|2023-08-26|15/06/2023||0.19|||14.180000305176|1|2023-04-25|15/03/2023|0.18|0.23|2080000000|2080000000|15.5|1
2023-07-03 06:22:36|08106|100343|600089|87.02B|87020000000|22.53|48811470|-19.44|28|2023-08-16|15/06/2023|||||22.520000457764|1|2023-04-25|15/12/2022|1.24||31350000000||22.64999961853|1
2023-07-03 06:22:41|08107|100540|600330|14.44B|14440000000|11.7|53006301|2.23|27|2023-08-18|15/06/2023|||||11.710000038147|1|2023-04-26|15/03/2023|0.07||907200000||11.050000190735|1
2023-07-03 06:22:47|08108|1054844|603289|3.25B|3250000000|11.06|3038089|24.67|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
2023-07-03 06:22:53|08109|100733|600590|6.10B|6100000000|7.17|8792664|9.02|26|2023-08-26|15/06/2023|||||7.1599998474121|1|2023-04-29|15/12/2022|-0.21||3130000000||6.25|1
2023-07-03 06:22:58|08110|100664|600512|4.32B|4320000000|2.74|21928341|-15.46|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
2023-07-03 06:23:03|08111|994617|603900|2.18B|2180000000|6.34|2128158|-14.79|25|2023-08-18|15/06/2023|||||6.3400001525879|1|2023-04-28|15/03/2023|0.05||250100000||6.3099999427795|1
2023-07-03 06:23:09|08112|951037|603789|2.55B|2550000000|9.78|3494295|8.95|25|2023-04-27|15/12/2022|-0.61||243900000||8.0699996948242|1|2023-04-27|15/03/2023|-0||52930000||8.0699996948242|1
2023-07-03 06:23:15|08113|1008996|603096|3.21B|3210000000|20.29|6467516|8.41|25|2023-08-11|15/06/2023|||||20.280000686646|1|2023-04-28|15/12/2022|0.06||234200000||22.639999389648|1
2023-07-03 06:23:20|08114|1162099|605168|12.64B|12640000000|83.36|2783621|-16.56|17|2023-08-30|15/06/2023|||||83.440002441406|1|2023-04-14|15/03/2023|0.9586||930900000||263.34|0.64935064935065
2023-07-03 06:23:26|08115|100724|600582|23.92B|23920000000|5.78|32897592|23.52|27|2023-08-31|15/06/2023||0.22|||5.789999961853|1|2023-04-28|15/03/2023|0.13|0.13|6650000000||4.9899997711182|1
2023-07-03 06:23:31|08116|100903|600800|4.17B|4170000000|3.52|6285959|-15.09|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
2023-07-03 06:23:36|08117|1162034|601162|25.82B|25820000000|3.01|108412288|-5.1|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
2023-07-03 06:23:41|08118|1072213|603712|23.47B|23470000000|30.23|6822305|-3.51|25|2023-08-29|15/06/2023|||||30.209999084473|1|2023-04-28|15/03/2023|0.03||472400000||33.360000610352|1
2023-07-03 06:23:46|08119|100633|600468|5.63B|5630000000|5.18|33911346|15.96|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
2023-07-03 06:23:52|08120|100968|600874|9.08B|9080000000|5.76|8121633|-15.93|28|2023-08-26|15/06/2023|||||5.7699999809265|1|2023-04-25|15/03/2023|0.13||976640000||5.8200001716614|1
2023-07-03 06:23:57|08121|100333|600082|2.05B|2050000000|3.18|7363237|-6.8|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
2023-07-03 06:24:03|08122|100832|600717|12.97B|12970000000|4.47|33452471|11.03|27|2023-08-25|15/06/2023|||||4.4800000190735|1|2023-04-28|15/03/2023|0.1||2600000000|2600000000|4.7300000190735|1
2023-07-03 06:24:09|08123|100533|600322|1.98B|1980000000|1.8|22077570|-13.3|28|2023-08-31|15/06/2023|||||1.789999961853|1|2023-04-29|15/12/2022|-0.31||362000000||1.8700000047684|1
2023-07-03 06:24:13|08124|101195|900938|504.48M|504480000|0.174|305080|-27.92|15|2023-08-31|15/06/2023|||||0.17399999499321|1|2023-04-29|15/12/2022|||||0.2119999974966|1
2023-07-03 06:24:19|08125|100649|600488|6.23B|6230000000|5.68|15448918|31|27|2023-08-31|15/06/2023|||||5.6900000572205|1|2023-04-28|15/03/2023|0.06||990500000||4.710000038147|1
2023-07-03 06:24:24|08126|100539|600329|33.00B|33000000000|42.77|7602193|83.37|28|2023-08-15|15/06/2023|||||42.560001373291|1|2023-04-29|15/03/2023|0.52||2150000000||43.020000457764|1
2023-07-03 06:24:29|08127|999087|603717|2.00B|2000000000|6.9|15133976|-20.49|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2023-07-03 06:24:34|08128|994510|601020|6.86B|6860000000|8.73|10864593|-42.23|26|2023-04-26|15/03/2023|0.03||153100000||0.0065892238871508|2023-06-16|2023-04-26|15/12/2022|0.02||11860000||0.0065892238871508|2023-06-16
2023-07-03 06:24:40|08129|100442|600211|14.33B|14330000000|57.8|4633208|43.51|27|2023-08-25|15/06/2023|||||57.779998779297|1|2023-04-28|15/03/2023|1.22||906900000||60.669998168945|1
2023-07-03 06:24:45|08130|100547|600338|16.69B|16690000000|18.27|13485699|-42.16|25|2023-08-18|15/06/2023|||||18.270000457764|1|2023-04-29|15/03/2023|||503200000||19.60000038147|1
2023-07-03 06:24:51|08131|100536|600326|6.49B|6490000000|7.02|53078322|14.46|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
2023-07-03 06:24:56|08132|100863|600749|3.03B|3030000000|13.63|10305628|2.63|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
2023-07-03 06:25:01|08133|100881|600773|10.43B|10430000000|12.72|8073300|-39.36|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
2023-07-03 06:25:07|08134|1031223|603676|6.20B|6200000000|14.19|3378171|36.02|25|2023-08-23|15/06/2023|||||14.199999809265|1|2023-04-26|15/03/2023|||350000000||12.85000038147|1
2023-07-03 06:25:13|08135|100701|600551|5.35B|5350000000|11.06|7875718|-2.64|26|2023-08-11|15/06/2023|||||11.069999694824|1|2023-04-28|15/12/2022|||||12.239999771118|1
2023-07-03 06:25:19|08136|100960|600867|20.69B|20690000000|10.4|17768943|1.46|28|2023-08-22|15/06/2023||0.14||828190000|10.409999847412|1|2023-04-27|15/03/2023|0.125|0.125|665000000|794640000|11.630000114441|1
2023-07-03 06:25:24|08137|100565|600365|1.41B|1410000000|3.29|2131388|-24.77|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
2023-07-03 06:25:29|08138|101067|601233|31.68B|31680000000|13.34|15989768|-17.6|28|2023-10-30|15/09/2023||0.4862||14960000000|13.340000152588|1|2023-08-30|15/06/2023||0.4084||11970000000|13.340000152588|1
2023-07-03 06:25:34|08139|100720|600577|8.86B|8860000000|4.25|25049507|-22.57|26|2023-08-15|15/06/2023||0.07|||4.2600002288818|1|2023-04-28|15/03/2023|0.05|0.07|3990000000||4.3899998664856|1
2023-07-03 06:25:41|08140|100617|600438|154.69B|154690000000|34.37|38202551|-42.49|28|2023-10-27|15/09/2023||0.9286||47710000000|34.360000610352|1|2023-08-22|15/06/2023||1.49||40750000000|34.360000610352|1
2023-07-03 06:25:47|08141|100873|600763|32.14B|32140000000|100.2|3583342|-43.35|29|2023-11-01|15/09/2023||0.8252||1050000000|100.20999908447|1|2023-08-25|15/06/2023||0.5462||770370000|100.20999908447|1
2023-07-03 06:25:53|08142|102961|600780|11.85B|11850000000|10.3|14544958|91.31|26|2023-08-25|15/06/2023|||||10.300000190735|1|2023-04-27|15/03/2023|0.21||||8.920000076294|1
2023-07-03 06:25:59|08143|994580|603608|1.94B|1940000000|4.75|11853990|-1.28|27|2023-08-30|15/06/2023|||||4.75|1|2023-04-29|15/12/2022|-0.33||245800000||4.1500000953674|1
2023-07-03 06:26:04|08144|1141901|688015|3.28B|3280000000|17.44|1647670|-27.18|21|2023-08-30|15/06/2023|||||17.440000534058|1|2023-04-26|15/03/2023|0.05||295000000||22.680000305176|1
2023-07-03 06:26:10|08145|994514|601163|12.54B|12540000000|15.63|5751989|36.93|27|2023-08-30|15/06/2023|||||15.630000114441|1|2023-04-27|15/12/2022|0.33||2420000000||12.880000114441|1
2023-07-03 06:26:15|08146|100702|600552|11.25B|11250000000|11.91|17819442|5.81|27|2023-08-29|15/06/2023|||||11.89999961853|1|2023-04-28|15/03/2023|0.03||1240000000||12.189999580383|1
2023-07-03 06:26:20|08147|100363|600100|27.24B|27240000000|8.15|194369872|82.47|27|2023-09-01|15/06/2023|||||8.1499996185303|1|2023-04-29|15/12/2022|0.02||10020000000||8.3000001907349|1
2023-07-03 06:26:24|08148|100730|600600|144.28B|144280000000|105.92|5530575|1.02|29|2023-10-26|15/09/2023||1.3||10190000000|105.2200012207|1|2023-08-28|15/06/2023||1.82||10900000000|105.2200012207|1
2023-07-03 06:26:30|08149|1043309|603721|2.50B|2500000000|19.23|10533658|42.91|26|2023-08-26|15/06/2023|||||19.229999542236|1|2023-04-29|15/12/2022|||||16.719999313354|1
2023-07-03 06:26:36|08150|994579|603600|2.88B|2880000000|9.66|2449228|1.71|26|2023-08-30|15/06/2023|||||9.6599998474121|1|2023-04-29|15/03/2023|0.18||698500000|700000000|9.3199996948242|1
2023-07-03 06:26:41|08151|101059|601231|35.33B|35330000000|16.26|14336907|5.8|29|2023-11-01|15/09/2023||0.3369||18060000000|16.459999084473|1|2023-08-29|15/06/2023||0.1946||14240000000|16.459999084473|1
2023-07-03 06:26:46|08152|100514|600300|4.95B|4950000000|3.06|10084738|-13.64|25|2023-04-28|15/03/2023|0.02||1100000000||3.0699999332428|1|2023-03-24|15/12/2022|-0||876900000||3.2300000190735|1
2023-07-03 06:26:51|08153|100274|600645|7.91B|7910000000|16.91|5773602|-12.66|26|2023-08-25|15/06/2023|||||16.89999961853|1|2023-04-26|15/03/2023|0.08||378000000||17.85000038147|1
2023-07-03 06:26:56|08154|100416|600152|5.14B|5140000000|9.77|19714994|52.88|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
2023-07-03 06:27:01|08155|100954|600859|23.28B|23280000000|20.51|12083125|-21.56|28|2023-10-30|15/09/2023||0.1124||5000000000|20.5|1|2023-08-26|15/06/2023||0.0877||5000000000|20.5|1
2023-07-03 06:27:07|08156|100522|600309|276.74B|276740000000|88.14|8740192|-9.06|29|2023-10-27|15/09/2023||1.58||44440000000|88.150001525879|1|2023-07-28|15/06/2023||1.66||45350000000|88.150001525879|1
2023-07-03 06:27:12|08157|100313|600063|11.25B|11250000000|5.21|16951777|-35.67|27|2023-08-12|15/06/2023|||||5.2199997901917|1|2023-04-21|15/03/2023|0.06||2210000000||6.3000001907349|1
2023-07-03 06:27:17|08158|100571|600371|3.40B|3400000000|11.63|2176248|-14.31|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
2023-07-03 06:27:22|08159|1031315|603855|8.63B|8630000000|26.09|1424499|3.38|25|2023-08-25|15/06/2023|||||26.10000038147|1|2023-04-27|15/12/2022|0.22||651000000||25.569999694824|1
2023-07-03 06:27:28|08160|945937|603309|4.45B|4450000000|15.08|3691632|-0.71|26|2023-08-09|15/06/2023|||||15.079999923706|1|2023-04-20|15/03/2023|0.18||362000000||18.469999313354|1
2023-07-03 06:27:33|08161|101030|601010|4.59B|4590000000|2.52|12383305|-15.81|27|2023-09-04|15/06/2023|||||2.5299999713898|1|2023-04-29|15/03/2023|0.05||632100000||2.4000000953674|1
2023-07-03 06:27:38|08162|102957|600520|2.45B|2450000000|15.41|9904465|74.24|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
2023-07-03 06:27:44|08163|1008995|601168|25.90B|25900000000|10.84|37065437|-12.12|26|2023-07-29|15/06/2023|||||10.840000152588|1|2023-04-29|15/03/2023|0.29||11570000000||13.140000343323|1
2023-07-03 06:27:52|08164|945167|601069|11.91B|11910000000|12.93|8591443|-8.48|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
2023-07-03 06:27:57|08165|1141912|688122|36.21B|36210000000|56.37|4583745|-40.22|21|2023-08-31|15/06/2023|||||56.360000610352|1|2023-04-28|15/03/2023|0.3214||922000000||0.040434999036954|2023-06-26
2023-07-03 06:28:01|08166|1081731|603773|5.66B|5660000000|32.8|7226604|99.62|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
2023-07-03 06:28:07|08167|101011|600983|5.76B|5760000000|7.49|1967535|-1.3|26|2023-08-31|15/06/2023|||||7.4899997711182|1|2023-04-28|15/03/2023|0.01||1010000000||8.2799997329712|1
2023-07-03 06:28:12|08168|1009371|603501|116.40B|116400000000|98.41|13143885|-23.65|27|2023-11-02|15/09/2023||0.6294||6090000000|98.389999389648|1|2023-08-15|15/06/2023||0.4068||5330000000|98.389999389648|1
2023-07-03 06:28:18|08169|100859|600745|60.98B|60980000000|49.15|26923990|-40.44|28|2023-11-03|15/09/2023||0.7||16630000000|49.159999847412|1|2023-08-26|15/06/2023||0.6075||15740000000|49.159999847412|1
2023-07-03 06:28:22|08170|102952|600157|31.99B|31990000000|1.44|223086878|-11.25|26|2023-08-15|15/06/2023|||||1.4500000476837|1|2023-04-28|15/12/2022|0.02||8700000000||1.5199999809265|1
2023-07-03 06:28:28|08171|100722|600580|18.94B|18940000000|14.3|15793383|4.36|26|2023-08-31|15/06/2023|||||14.460000038147|1|2023-04-29|15/12/2022|0.01||3750000000|3522000000|12.260000228882|1
2023-07-03 06:28:33|08172|100406|600173|3.74B|3740000000|5.34|4635177|-7.05|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
2023-07-03 06:28:38|08173|1162084|603956|4.02B|4020000000|8.05|4646317|-26.83|17|2023-08-26|15/06/2023|||||8.0699996948242|1|2023-04-25|15/03/2023|-0.09||156500000||8.1599998474121|1
2023-07-03 06:28:43|08174|100821|600704|26.03B|26030000000|5|67602629|-2.95|26|2023-08-29|15/06/2023|||||5|1|2023-04-25|15/12/2022|0.15||152400000000||5.6500000953674|1
2023-07-03 06:28:48|08175|102951|600136|1.95B|1950000000|3.51|14491651|70.2|26|2023-08-30|15/06/2023|||||3.4700000286102|1|2023-04-27|15/03/2023|-0.34||127700000||2.2400000095367|1
2023-07-03 06:28:53|08176|100381|600133|5.77B|5770000000|7.25|18127610|11.69|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
2023-07-03 06:28:58|08177|100882|600774|3.88B|3880000000|13.28|2402064|2.93|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
2023-07-03 06:29:04|08178|100401|600168|4.30B|4300000000|6.05|2119707|-9.76|26|2023-08-26|15/06/2023|||||6.0500001907349|1|2023-04-29|15/03/2023|-0.03||660400000||6.0700001716614|1
2023-07-03 06:29:09|08179|994590|603716|1.86B|1860000000|9.65|4156847|-28.34|25|2023-08-30|15/06/2023|||||9.6599998474121|1|2023-04-27|15/12/2022|-0.74||546100000||9.1899995803833|1
2023-07-03 06:29:17|08180|100879|600769|3.52B|3520000000|9.4|8027140|5.84|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
2023-07-03 06:29:22|08181|100551|600345|4.36B|4360000000|21.99|8876543|46|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
2023-07-03 06:29:27|08182|1054851|603722|4.28B|4280000000|48.39|1474570|-2.77|26|2023-08-31|15/06/2023|||||48.380001068115|1|2023-04-29|15/03/2023|0.07||143500000||52.200000762939|1
2023-07-03 06:29:32|08183|1076610|603259|189.42B|189420000000|63.66|26425128|-39.39|27|2023-11-02|15/09/2023||0.6||10550000000|63.599998474121|1|2023-08-01|15/06/2023||0.5133||10550000000|63.599998474121|1
2023-07-03 06:29:37|08184|100537|600327|4.12B|4120000000|4.66|7869953|-8.1|27|2023-08-23|15/06/2023|||||4.6599998474121|1|2023-04-28|15/03/2023|0.03||909400000||4.8499999046326|1
2023-07-03 06:29:43|08185|994543|603090|2.20B|2200000000|22.04|1984718|-15.72|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
2023-07-03 06:29:49|08186|100645|600475|11.13B|11130000000|12|13759344|47.39|26|2023-08-29|15/06/2023|||||12|1|2023-04-26|15/03/2023|0.23||2210000000||10.439999580383|1
2023-07-03 06:29:54|08187|994530|603016|3.47B|3470000000|23.42|2289340|5.78|25|2023-08-26|15/06/2023|||||23.420000076294|1|2023-04-20|15/03/2023|0.1||145500000||27.129999160767|1
2023-07-03 06:29:59|08188|994502|600908|11.51B|11510000000|5.35|14286678|-5.13|25|2023-08-29|15/06/2023|||||5.3600001335144|1|2023-04-28|15/03/2023|0.21||2420000000||5.6900000572205|1
2023-07-03 06:30:05|08189|1116315|603185|31.26B|31260000000|76.33|4018433|-54.4|24|2023-10-27|15/09/2023||3.39|||76.029998779297|1|2023-08-30|15/06/2023||2.49|||76.029998779297|1
2023-07-03 06:30:11|08190|100794|600667|15.10B|15100000000|7.17|88259839|-1.63|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
2023-07-03 06:30:16|08191|994566|603416|5.71B|5710000000|40.53|1741477|1.6|27|2023-08-23|15/06/2023|||||40.5|1|2023-04-27|15/03/2023|0.29||329000000|329500000|36.040000915527|1
2023-07-03 06:30:20|08192|1141913|688333|16.91B|16910000000|105.65|1214473|14.7|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
2023-07-03 06:30:26|08193|100987|600897|6.19B|6190000000|20.8|2173023|31.7|27|2023-08-30|15/06/2023|||||20.790000915527|1|2023-04-28|15/12/2022|0.01||249800000||18.35000038147|1
2023-07-03 06:30:31|08194|102087|600153|32.82B|32820000000|10.91|21850087|-16.91|27|2023-08-31|15/06/2023|||||10.909999847412|1|2023-04-29|15/03/2023|0.27||167460000000||12.130000114441|1
2023-07-03 06:30:37|08195|100709|600563|31.64B|31640000000|140.39|1542623|-31.69|28|2023-11-03|15/09/2023||1.4||1330000000|140.78999328613|1|2023-08-26|15/06/2023||1.2||1130000000|140.78999328613|1
2023-07-03 06:30:43|08196|1031318|603180|5.07B|5070000000|33.06|1617671|10.52|26|2023-08-30|15/06/2023|||||33.009998321533|1|2023-04-28|15/03/2023|0.21||572500000||35.720001220703|1
2023-07-03 06:30:48|08197|100867|600755|17.24B|17240000000|7.75|23781797|3.75|27|2023-08-25|15/06/2023|||||7.75|1|2023-04-27|15/03/2023|0.29||123600000000||9.1499996185303|1
2023-07-03 06:30:54|08198|100800|600686|6.25B|6250000000|8.71|34842335|15.79|26|2023-08-26|15/06/2023|||||8.6899995803833|1|2023-04-29|15/12/2022|-0.29||7710000000||6.210000038147|1
2023-07-03 06:30:58|08199|1162093|603992|6.15B|6150000000|15.07|1964774|-7.59|17|2023-08-30|15/06/2023|||||15.090000152588|1|2023-04-25|15/12/2022|0.08||695000000||16.329999923706|1
2023-07-03 06:31:04|08200|100699|600549|26.96B|26960000000|19|11736508|-15.16|28|2023-08-26|15/06/2023|||||19|1|2023-04-22|15/03/2023|0.31||8560000000||19.860000610352|1
2023-07-03 06:31:10|08201|100316|600057|19.72B|19720000000|8.69|13383620|-2.03|27|2023-08-30|15/06/2023|||||8.6800003051758|1|2023-04-29|15/12/2022|0.13||129200000000||10.659999847412|1
2023-07-03 06:31:15|08202|101032|601012|219.41B|219410000000|28.91|100329685|-55.82|29|2023-11-03|15/09/2023||0.6907||46140000000|28.840000152588|1|2023-08-31|15/06/2023||0.5308||38190000000|28.840000152588|1
2023-07-03 06:31:21|08203|100825|600706|4.87B|4870000000|19.11|32413939|53.3|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
2023-07-03 06:31:27|08204|101081|601369|16.03B|16030000000|9.29|12692940|-4.81|26|2023-08-26|15/06/2023||0.21|||9.2799997329712|1|2023-04-27|15/03/2023|0.2|0.2|2660000000||9.3100004196167|1
2023-07-03 06:31:34|08205|100516|600302|1.83B|1830000000|5.29|3157540|4.15|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
2023-07-03 06:31:40|08206|100345|600095|22.50B|22500000000|7.86|36841613|3.04|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
2023-07-03 06:31:45|08207|1056011|603711|8.59B|8590000000|20.86|3613148|53.9|25|2023-08-19|15/06/2023|||||20.860000610352|1|2023-04-18|15/03/2023|0.01||680000000|679750000|18.579999923706|1
2023-07-03 06:31:53|08208|1162038|603950|4.85B|4850000000|15.13|1421279|48.01|15|2023-04-19|15/03/2023|0.28||403400000||0.0071357985386681|2023-05-10|2023-03-29|15/12/2022|0.04||301300000||0.0071463907819777|2023-05-10
2023-07-03 06:32:00|08209|1081730|603733|14.95B|14950000000|21.21|3450906|-22.26|25|2023-08-30|15/06/2023||2.06||9305000000|21.229999542236|1|2023-04-29|15/03/2023|0.17|0.17|1840000000|1840000000|24.239999771118|1
2023-07-03 06:32:06|08210|101155|603008|9.78B|9780000000|25.37|6597453|-30.71|27|2023-08-09|15/06/2023|||||25.35000038147|1|2023-04-29|15/03/2023|0.16|0.16|1470000000||25.389999389648|1
2023-07-03 06:32:13|08211|1008742|603225|16.66B|16660000000|11.07|8231956|-2.13|26|2023-08-25|15/06/2023|||||11.079999923706|1|2023-04-29|15/03/2023|0.12|0.12|12510000000|12510000000|10.289999961853|1
2023-07-03 06:32:18|08212|100439|600208|20.79B|20790000000|2.52|76909123|-9.82|27|2023-08-31|15/06/2023|||||2.5|1|2023-04-29|15/12/2022|0.03||6220000000||2.7699999809265|1
2023-07-03 06:32:24|08213|994522|601811|17.31B|17310000000|14.01|15182967|56.46|28|2023-08-30|15/06/2023|||||14|1|2023-04-27|15/03/2023|0.16||2310000000||17.639999389648|1
2023-07-03 06:32:29|08214|994615|603888|16.90B|16900000000|32.16|31039645|94.2|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
2023-07-03 06:32:35|08215|100358|600117|3.28B|3280000000|3.13|7746564|-13.45|26|2023-08-31|15/06/2023|||||3.1300001144409|1|2023-04-29|15/12/2022|-0.42||575900000||3|1
2023-07-03 06:32:40|08216|100723|600581|6.32B|6320000000|4.12|30377179|-27.81|27|2023-08-26|15/06/2023|||||4.1100001335144|1|2023-04-29|15/03/2023|-0.31||4010000000||4.1900000572205|1
2023-07-03 06:32:45|08217|1088210|603706|2.87B|2870000000|15.13|1127192|-3.22|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2023-07-03 06:32:50|08218|102089|600251|6.84B|6840000000|8.89|11223625|-16.23|27|2023-08-18|15/06/2023|||||8.8999996185303|1|2023-04-26|15/03/2023|0.38||1530000000||8.289999961853|1
2023-07-03 06:32:55|08219|100979|600888|10.77B|10770000000|7.98|12107438|-18.18|27|2023-08-15|15/06/2023|||||7.9800000190735|1|2023-04-25|15/03/2023|0.32||1450000000||8.25|1
2023-07-03 06:33:01|08220|100609|600425|7.22B|7220000000|4.49|57300801|8.07|27|2023-09-01|15/06/2023|||||4.5|1|2023-04-29|15/03/2023|||620100000||4.75|1
2023-07-03 06:33:06|08221|100693|600540|2.66B|2660000000|4.58|6486452|-7.71|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
2023-07-03 06:33:11|08222|100560|600359|2.96B|2960000000|7.75|4755740|-8.59|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
2023-07-03 06:33:16|08223|100662|600509|9.11B|9110000000|7.93|32897456|45.71|26|2023-04-17|15/03/2023|0.11||||6.9899997711182|1|2023-04-17|15/12/2022|0.38||||6.9899997711182|1
2023-07-03 06:33:22|08224|100604|600419|5.22B|5220000000|16.51|5892387|22.51|26|2023-08-25|15/06/2023|||||16.510000228882|1|2023-04-21|15/03/2023|0.17||631000000||17.39999961853|1
2023-07-03 06:33:28|08225|102085|600075|8.09B|8090000000|4.74|7665624|-25.83|26|2023-08-26|15/06/2023|||||4.7399997711182|1|2023-04-20|15/03/2023|-0.02||2510000000||5.6599998474121|1
2023-07-03 06:33:34|08226|1062256|603080|2.01B|2010000000|14.17|1435205|7.66|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
2023-07-03 06:33:39|08227|994545|603101|2.85B|2850000000|6.06|4848491|-1.29|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
2023-07-03 06:33:44|08228|994564|603393|11.33B|11330000000|26.83|5851812|26.42|27|2023-08-30|15/06/2023|||||26.829999923706|1|2023-04-29|15/03/2023|0.35||1020000000||23.690000534058|1
2023-07-03 06:33:50|08229|953917|603227|9.12B|9120000000|8.51|14586399|-15.6|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
2023-07-03 06:33:55|08230|100431|600197|12.82B|12820000000|27.27|8074316|-9.22|26|2023-08-25|15/06/2023|||||27.159999847412|1|2023-04-28|15/12/2022|0.05|0.19|317000000||23.379999160767|1
2023-07-03 06:34:01|08231|100886|600778|2.11B|2110000000|6.77|2070031|1.64|27|2023-08-16|15/06/2023|||||6.7699999809265|1|2023-04-29|15/03/2023|0.15||541900000||6.75|1
2023-07-03 06:34:06|08232|102962|600782|11.76B|11760000000|3.76|26903279|-26.53|27|2023-08-26|15/06/2023|||||3.7599999904633|1|2023-04-27|15/03/2023|0.03||22870000000||3.9300000667572|1
2023-07-03 06:34:13|08233|100507|600291|972.83M|972830000|0.89|22865939|0|22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-28|15/03/2022|-0||642400||1.9199999570847|1
2023-07-03 06:34:18|08234|1062258|603356|1.89B|1890000000|14.15|3825155|10.16|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
2023-07-03 06:34:23|08235|1162053|603949|3.31B|3310000000|15.84|1476893|-46.96|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
2023-07-03 06:34:28|08236|100554|600351|5.47B|5470000000|7.09|16676139|6.93|26|2023-08-23|15/06/2023|||||7.0900001525879|1|2023-04-29|15/03/2023|0.14||800500000||7.1999998092651|1
2023-07-03 06:34:33|08237|100811|600691|7.51B|7510000000|3.15|8392243|-22.22|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
2023-07-03 06:34:39|08238|1089445|601869|27.91B|27910000000|36.97|4341519|24.36|29|2023-10-27|15/09/2023||0.52||4640000000|36.979999542236|1|2023-08-26|15/06/2023||0.495||3970000000|36.979999542236|1
2023-07-03 06:34:44|08239|100444|600213|3.04B|3040000000|10.62|10027474|-6.97|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
2023-07-03 06:34:49|08240|996086|603638|16.48B|16480000000|19.71|3596636|-0.34|26|2023-08-31|15/06/2023|||||19.680000305176|1|2023-04-29|15/12/2022|0.11|0.15|572000000||17|1
2023-07-03 06:34:55|08241|100876|600766|2.56B|2560000000|11.45|4356590|37.86|26|2023-04-28|15/03/2023|||20780000||9.3699998855591|1|2023-04-28|15/12/2022|-0.01||94300000||9.3699998855591|1
2023-07-03 06:35:00|08242|100423|600188|149.44B|149440000000|30.42|20660529|-24.06|29|2023-10-27|15/09/2023||1.33|||30.5|1|2023-08-26|15/06/2023||1.55||55740000000|30.5|1
2023-07-03 06:35:06|08243|942814|600819|4.80B|4800000000|5.14|13986808|-3.91|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
2023-07-03 06:35:10|08244|942838|900918|316.94M|316940000|0.339|141390|-23.61|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2023-07-03 06:35:18|08245|1076663|603013|7.97B|7970000000|15.51|5437517|8.74|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
2023-07-03 06:35:22|08246|101075|601388|6.39B|6390000000|2.9|13622310|-18.41|27|2023-08-26|15/06/2023|||||2.9100000858307|1|2023-04-28|15/12/2022|0.04||1810000000||3.0099999904633|1
2023-07-03 06:35:27|08247|102963|600793|2.21B|2210000000|12.47|1273932|-4.21|25|2023-04-20|15/03/2023|0.04||606800000||12|1|2023-04-20|15/12/2022|0.01||504400000||12|1
2023-07-03 06:35:32|08248|945718|603939|36.79B|36790000000|36.51|4654846|-28.53|29|2023-11-02|15/09/2023||0.3295||5690000000|36.5|1|2023-08-30|15/06/2023||0.372||5700000000|36.5|1
2023-07-03 06:35:38|08249|1081718|603666|8.73B|8730000000|42.93|4380895|-37.79|25|2023-08-26|15/06/2023|||||42.740001678467|1|2023-04-28|15/03/2023|0.05||223000000|296000000|35.659999847412|1
2023-07-03 06:35:43|08250|100893|600785|3.12B|3120000000|13.84|4390902|8.55|27|2023-08-24|15/06/2023|||||13.840000152588|1|2023-04-21|15/03/2023|0.37||1840000000||15.510000228882|1
2023-07-03 06:35:48|08251|1052659|603277|9.50B|9500000000|22.56|1495763|2.06|25|2023-08-29|15/06/2023|||||22.559999465942|1|2023-04-28|15/12/2022|0.19||544000000||18.690000534058|1
2023-07-03 06:35:54|08252|1054845|603396|7.63B|7630000000|65.67|2844522|-24.59|26|2023-08-30|15/06/2023|||||65.599998474121|1|2023-04-28|15/03/2023|0.22||515600000||64.199996948242|1
2023-07-03 06:35:59|08253|101163|603308|12.36B|12360000000|18.01|5765272|11.38|26|2023-08-25|15/06/2023|||||18.069999694824|1|2023-04-29|15/12/2022|0.25|0.16|543000000||19.809999465942|1
2023-07-03 06:36:05|08254|101146|601933|28.41B|28410000000|3.16|31162939|-25.3|27|2023-08-31|15/06/2023||-0.0467||22860000000|3.1600000858307|1|2023-04-29|15/12/2022|-0.21|-0.0343|19180000000|22310000000|3.420000076294|1
2023-07-03 06:36:11|08255|994539|603058|4.12B|4120000000|9.93|8463267|38.49|25|2023-04-27|15/03/2023|0.07||173900000||11|1|2023-03-30|15/12/2022|0.12||273300000||8.6499996185303|1
2023-07-03 06:36:17|08256|1024772|603879|2.48B|2480000000|6.87|3914179|-2.16|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
2023-07-03 06:36:21|08257|100731|600588|69.97B|69970000000|20.44|31808049|-7.24|29|2023-10-30|15/09/2023||-0.0561||2450000000|20.520000457764|1|2023-08-18|15/06/2023||0.0653||2880000000|20.520000457764|1
2023-07-03 06:36:27|08258|100409|600177|29.68B|29680000000|6.42|13224947|-5.68|26|2023-08-31|15/06/2023|||||6.4200000762939|1|2023-04-29|15/12/2022|0.19||2000000000||6.8600001335144|1
2023-07-03 06:36:32|08259|1155867|603697|3.92B|3920000000|9.35|4140680|-6.7|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
2023-07-03 06:36:38|08260|100464|600233|51.14B|51140000000|14.8|14825259|-27.02|29|2023-11-01|15/09/2023||0.35||14870000000|14.89999961853|1|2023-08-23|15/06/2023||0.34||15590000000|14.89999961853|1
2023-07-03 06:36:43|08261|1162096|603217|5.29B|5290000000|26.05|937472|-15.41|18|2023-08-28|15/06/2023|||||26.040000915527|1|2023-04-29|15/03/2023|0.31||563900000||27.700000762939|1
2023-07-03 06:36:48|08262|100993|600963|13.09B|13090000000|7.42|17744712|21.42|26|2023-08-26|15/06/2023|||||7.4200000762939|1|2023-04-28|15/03/2023|0.05||2520000000||7.0500001907349|1
2023-07-03 06:36:53|08263|100965|600883|1.81B|1810000000|7.69|1936938|-0.52|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
2023-07-03 06:36:58|08264|100653|600497|25.91B|25910000000|5.1|56223369|-2.52|26|2023-08-23|15/06/2023|||||5.0999999046326|1|2023-04-21|15/12/2022|-0.15||5630000000||5.5100002288818|1
2023-07-03 06:37:03|08265|100898|600792|3.41B|3410000000|3.45|5424174|-16.79|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
2023-07-03 06:37:08|08266|100460|600239|3.34B|3340000000|2.08|17394358|8.9|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
2023-07-03 06:37:14|08267|101019|600995|36.40B|36400000000|11.4|8619303|-29.65|28|2023-11-01|15/09/2023||0.16|||11.380000114441|1|2023-08-29|15/06/2023||0.14|||11.380000114441|1
2023-07-03 06:37:19|08268|100347|600096|31.57B|31570000000|17.25|20923569|-48.12|27|2023-08-29|15/06/2023|||||17.219999313354|1|2023-04-29|15/03/2023|0.86||15890000000||19.129999160767|1
2023-07-03 06:37:25|08269|1024795|603801|10.06B|10060000000|31.94|3910484|23.44|25|2023-08-18|15/06/2023|||||32.279998779297|1|2023-04-28|15/03/2023|0.17||806000000|806000000|33.569999694824|1
2023-07-03 06:37:31|08270|1162057|603221|1.86B|1860000000|7.88|859133|-4.55|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
2023-07-03 06:37:36|08271|100899|600794|4.26B|4260000000|3.56|10174450|-1.95|26|2023-08-22|15/06/2023|||||3.5599999427795|1|2023-04-25|15/03/2023|0.05||261100000||3.6300001144409|1
2023-07-03 06:37:41|08272|100616|600436|173.31B|173310000000|287.27|1931444|-18.36|29|2023-10-27|15/09/2023||1.5||2730000000|287.26998901367|1|2023-08-19|15/06/2023||1.27||2390000000|287.26998901367|1
2023-07-03 06:37:46|08273|100357|600113|3.00B|3000000000|7.29|3253871|-2.42|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
2023-07-03 06:37:52|08274|101151|603001|2.29B|2290000000|5.92|2286721|-22.52|26|2023-08-31|15/06/2023|||||5.9200000762939|1|2023-04-26|15/12/2022|||||6.1700000762939|1
2023-07-03 06:37:57|08275|1010633|603229|8.96B|8960000000|21.1|3840749|-46.23|25|2023-08-30|15/06/2023|||||21.200000762939|1|2023-04-28|15/12/2022|0.15||186600000||23.059999465942|1
2023-07-03 06:38:02|08276|1024777|603331|3.00B|3000000000|14.77|2926287|19.87|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
2023-07-03 06:38:08|08277|1043301|603129|24.26B|24260000000|160.67|1044046|44.55|25|2023-08-18|15/06/2023||2.39||3547000000|159.58999633789|1|2023-04-12|15/03/2023|1.4||2880000000||122.9700012207|1
2023-07-03 06:38:13|08278|1056010|603685|2.60B|2600000000|15.37|4508495|48.62|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
2023-07-03 06:38:18|08279|997890|603811|4.09B|4090000000|12.49|2897367|-7.45|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
2023-07-03 06:38:25|08280|1024787|603316|1.64B|1640000000|6.19|3309338|0|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
2023-07-03 06:38:30|08281|945721|603222|5.58B|5580000000|10.37|8785577|-8.19|27|2023-08-30|15/06/2023|||||10.369999885559|1|2023-04-28|15/03/2023|0.06||222600000||11.479999542236|1
2023-07-03 06:38:37|08282|100896|600790|5.92B|5920000000|4.36|15134975|15.78|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
2023-07-03 06:38:43|08283|101129|601877|58.94B|58940000000|27.7|13887128|-21.69|29|2023-10-27|15/09/2023||0.72||8840000000|27.709999084473|1|2023-08-31|15/06/2023||0.55||9930000000|27.709999084473|1
2023-07-03 06:38:48|08284|100602|600415|45.92B|45920000000|8.37|256031886|47.32|28|2023-10-20|15/09/2023||0.07|||8.3699998855591|1|2023-08-19|15/06/2023||0.1|||8.3699998855591|1
2023-07-03 06:38:53|08285|100717|600572|17.09B|17090000000|6.65|53184582|55.33|26|2023-08-18|15/06/2023|||||6.6599998474121|1|2023-04-19|15/03/2023|0.11||2130000000||6.8000001907349|1
2023-07-03 06:38:59|08286|1008741|603081|7.17B|7170000000|17.56|4732099|64.55|25|2023-08-29|15/06/2023|||||17.559999465942|1|2023-04-28|15/12/2022|||||14.510000228882|1
2023-07-03 06:39:06|08287|100761|600633|19.48B|19480000000|15.38|59246753|137.68|28|2023-08-18|15/06/2023|||||15.390000343323|1|2023-04-25|15/03/2023|0.21||923800000||14.39999961853|1
2023-07-03 06:39:21|08288|1024779|603757|4.89B|4890000000|29.32|2987429|98.27|26|2023-08-28|15/06/2023|||||29.319999694824|1|2023-04-24|15/12/2022|0.56||507800000||29.670000076294|1
2023-07-03 06:39:27|08289|994588|603701|3.71B|3710000000|14.22|5100937|64.43|25|2023-04-27|15/03/2023|0.03||148400000||11.779999732971|1|2023-04-21|15/12/2022|-0||134800000||12|1
2023-07-03 06:39:32|08290|1009370|603320|1.90B|1900000000|14.58|1082981|22.18|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
2023-07-03 06:39:39|08291|950056|603338|28.83B|28830000000|57|3266995|9.37|28|2023-11-02|15/09/2023||0.8128||2040000000|56.880001068115|1|2023-08-25|15/06/2023||0.9378||2420000000|56.880001068115|1
2023-07-03 06:39:45|08292|100677|600526|4.18B|4180000000|4.84|5301845|-16.46|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
2023-07-03 06:39:50|08293|100308|600070|1.52B|1520000000|2.98|11630430|-50|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
2023-07-03 06:39:56|08294|100463|600232|2.01B|2010000000|5.51|2333017|-6.02|27|2023-08-29|15/06/2023|||||5.5100002288818|1|2023-04-27|15/03/2023|0.02||258600000||5.2600002288818|1
2023-07-03 06:40:01|08295|953919|603311|2.80B|2800000000|11.86|1748435|-4.1|28|2023-10-31|15/09/2023||0.13|||11.859999656677|1|2023-08-26|15/06/2023||0.12|||11.859999656677|1
2023-07-03 06:40:07|08296|1081733|603897|4.12B|4120000000|19.98|2175080|-33.58|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
2023-07-03 06:40:17|08297|1162063|603687|3.57B|3570000000|8.58|4774361|-13.94|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
2023-07-03 06:40:22|08298|100322|600052|3.64B|3640000000|4.31|4893205|-10.81|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
2023-07-03 06:40:28|08299|100317|600059|9.57B|9570000000|10.47|12687401|-4.6|27|2023-08-11|15/06/2023|||||10.489999771118|1|2023-04-26|15/03/2023|0.06||512200000||9.5600004196167|1
2023-07-03 06:40:33|08300|1141894|688006|18.39B|18390000000|30.68|3741620|-55.96|21|2023-11-01|15/09/2023||0.3857||1300000000|30.700000762939|1|2023-08-31|15/06/2023||0.4179||1450000000|30.700000762939|1
2023-07-03 06:40:38|08301|101015|600987|8.68B|8680000000|8.25|7121647|55.87|27|2023-08-09|15/06/2023|||||8.2399997711182|1|2023-04-29|15/03/2023|0.12||2370000000||7.9099998474121|1
2023-07-03 06:40:44|08302|1056009|603661|4.58B|4580000000|33.77|501520|9.03|25|2023-08-29|15/06/2023|||||33.75|1|2023-04-28|15/03/2023|0.58||1690000000|1690000000|34.380001068115|1
2023-07-03 06:40:51|08303|100485|600267|13.44B|13440000000|11.36|15515354|-10.53|26|2023-08-22|15/06/2023|||||11.430000305176|1|2023-04-25|15/03/2023|0.17||3060000000||11.560000419617|1
2023-07-03 06:40:56|08304|100682|600521|26.95B|26950000000|18.3|9541201|-18.1|29|2023-10-30|15/09/2023||0.2||2300000000|18.329999923706|1|2023-08-31|15/06/2023||0.22||2360000000|18.329999923706|1
2023-07-03 06:41:01|08305|1043302|603181|6.31B|6310000000|10.86|4298627|-25.58|25|2023-08-22|15/06/2023|||||10.859999656677|1|2023-04-29|15/03/2023|0.14||432100000||10.670000076294|1
2023-07-03 06:41:07|08306|953918|603300|10.46B|10460000000|5.62|14145116|-5.8|27|2023-07-25|15/06/2023|||||5.6199998855591|1|2023-04-22|15/03/2023|0.0714||843000000||8.5900036811829|0.71428571428571
2023-07-03 06:41:15|08307|945175|603799|74.28B|74280000000|46.54|19609962|-52.71|28|2023-10-31|15/09/2023||1.52|||46.549999237061|1|2023-08-26|15/06/2023||1.04||36337000000|46.549999237061|1
2023-07-03 06:41:21|08308|945171|603558|3.11B|3110000000|8.23|2679496|-33.23|27|2023-10-26|15/09/2023||0.22|||8.25|1|2023-08-25|15/06/2023||0.29|||8.25|1
2023-07-03 06:41:27|08309|994603|603822|2.44B|2440000000|32|654663|-30.73|26|2023-08-29|15/06/2023|||||31.89999961853|1|2023-04-21|15/03/2023|0.13||650000000||34.099998474121|1
2023-07-03 06:41:32|08310|100491|600273|13.26B|13260000000|9.56|15066947|-15.06|27|2023-08-04|15/06/2023|||||9.5299997329712|1|2023-04-29|15/03/2023|0.28||2330000000||9.8400001525879|1
2023-07-03 06:41:38|08311|100795|600668|3.99B|3990000000|11.6|2197000|-22.84|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
2023-07-03 06:41:43|08312|1162065|603948|3.49B|3490000000|21.68|725275|-25.22|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
2023-07-03 06:41:48|08313|1162060|603583|8.27B|8270000000|21.87|5643837|-36.35|17|2023-08-25|15/06/2023||0.21||688200000|21.879999160767|1|2023-04-25|15/03/2023|0.0323|0.03|535380000|535190000|21.909999847412|1
2023-07-03 06:41:53|08314|1024785|603980|3.02B|3020000000|4.32|2225492|-18.98|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
2023-07-03 06:41:58|08315|1054848|603607|2.59B|2590000000|14.5|1527670|8.83|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
2023-07-03 06:42:04|08316|942595|603456|24.98B|24980000000|27.83|7413186|-45.53|27|2023-08-15|15/06/2023|||||27.819999694824|1|2023-04-18|15/12/2022|0.199|1.04|1070000000|4766000000|35.159999847412|1
2023-07-03 06:42:08|08317|100417|600160|36.96B|36960000000|13.7|23677754|3.69|28|2023-08-25|15/06/2023|||||13.579999923706|1|2023-04-28|15/03/2023|0.055|0.06|4580000000|4580000000|15.920000076294|1
2023-07-03 06:42:13|08318|997889|603665|4.47B|4470000000|27.76|1384371|-47.1|25|2023-08-31|15/06/2023|||||27.760000228882|1|2023-04-29|15/03/2023|-0.14||353200000||28.309999465942|1
2023-07-03 06:42:18|08319|994591|603726|2.36B|2360000000|12.72|1266994|5.15|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
2023-07-03 06:42:24|08320|100555|600352|29.76B|29760000000|9.43|18076982|-8.78|28|2023-08-26|15/06/2023|||||9.4300003051758|1|2023-04-28|15/03/2023|0.11||3750000000|3750000000|10.449999809265|1
2023-07-03 06:42:30|08321|100446|600216|10.63B|10630000000|11.1|7653268|-23.96|26|2023-08-24|15/06/2023|||||11.10000038147|1|2023-04-26|15/03/2023|0.12||2010000000||11.430000305176|1
2023-07-03 06:42:36|08322|1052660|603321|2.37B|2370000000|7.73|2165368|19.11|25|2023-04-26|15/03/2023|0.03||143400000||6.5599999427795|1|2023-04-26|15/12/2022|||206100000||6.5599999427795|1
2023-07-03 06:42:42|08323|100369|600120|13.25B|13250000000|3.89|21459681|-4.25|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
2023-07-03 06:42:47|08324|100900|600796|4.55B|4550000000|5.26|2344558|-4.73|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
2023-07-03 06:42:52|08325|955761|603116|3.72B|3720000000|6.45|8777436|13.82|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
2023-07-03 06:42:58|08326|996072|603165|4.44B|4440000000|16.4|4361432|10.85|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
2023-07-03 06:43:04|08327|1162095|603379|14.2B|14200000000|23.7|5122598|5.19|18|2023-08-25|15/06/2023|||||23.700000762939|1|2023-04-21|15/12/2022|0.04||1000000000||36.380001068115|1
2023-07-03 06:43:09|08328|994537|603033|16.26B|16260000000|20.59|2073241|-11.9|26|2023-08-31|15/06/2023|||||20.520000457764|1|2023-04-29|15/03/2023|0.05||829300000||17.520000457764|1
2023-07-03 06:43:15|08329|102966|603168|3.10B|3100000000|8.33|13374097|-2.6|26|2023-04-28|15/03/2023|0.06||162200000||10.14999961853|1|2023-04-28|15/12/2022|||135100000||10.14999961853|1
2023-07-03 06:43:22|08330|1043299|603079|2.20B|2200000000|12.89|1137417|-4.19|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
2023-07-03 06:43:27|08331|951036|603703|4.46B|4460000000|11.1|3773681|-35.63|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
2023-07-03 06:43:33|08332|1010635|603896|8.57B|8570000000|42.37|3425549|12.44|26|2023-08-25|15/06/2023|||||42.369998931885|1|2023-04-29|15/03/2023|0.32||206200000||46.169998168945|1
2023-07-03 06:43:38|08333|994571|603520|5.76B|5760000000|16.81|4401453|-40.7|27|2023-08-29|15/06/2023|||||16.819999694824|1|2023-04-28|15/03/2023|0.03|-1.41|565900000|131430000|17.020000457764|1
2023-07-03 06:43:48|08334|1052654|603055|8.99B|8990000000|10.79|5220902|-12.24|27|2023-10-27|15/09/2023||0.17|||10.779999732971|1|2023-08-22|15/06/2023||0.21|||10.779999732971|1
2023-07-03 06:43:54|08335|997533|603578|2.56B|2560000000|14.6|2802287|10.33|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
2023-07-03 06:43:59|08336|955760|603085|3.97B|3970000000|10|2442843|17.08|26|2023-08-25|15/06/2023|||||10.029999732971|1|2023-04-29|15/03/2023|||278600000||9.6300001144409|1
2023-07-03 06:44:04|08337|1043305|603500|3.28B|3280000000|13.51|3258408|-8.17|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
2023-07-03 06:44:10|08338|1010636|603926|2.34B|2340000000|10.21|2164774|0.69|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
2023-07-03 06:44:14|08339|1024780|603595|9.93B|9930000000|42.85|3174053|5.39|26|2023-08-26|15/06/2023|||||42.779998779297|1|2023-04-29|15/03/2023|-0.17||334800000||42.369998931885|1
2023-07-03 06:44:21|08340|996073|603177|2.65B|2650000000|12.69|2131021|-18.59|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
2023-07-03 06:44:26|08341|942598|603010|6.47B|6470000000|10.97|2079666|-41.12|27|2023-08-26|15/06/2023|||||10.970000267029|1|2023-04-28|15/03/2023|0.1||710600000||11.510000228882|1
2023-07-03 06:44:32|08342|996074|603186|4.86B|4860000000|34.23|5095503|28.07|26|2023-08-16|15/06/2023||||961000000|34.220001220703|1|2023-04-18|15/03/2023|-0.06||758000000|902000000|36.270000457764|1
2023-07-03 06:44:39|08343|953921|603568|29.80B|29800000000|17.61|3068885|-35.04|27|2023-08-19|15/06/2023|||||17.610000610352|1|2023-04-29|15/03/2023|0.3||1330000000|1330000000|18.280000686646|1
2023-07-03 06:44:44|08344|942802|600576|8.55B|8550000000|8.02|16668736|43.09|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
2023-07-03 06:44:50|08345|994586|603667|4.98B|4980000000|15.16|7377651|-6.59|27|2023-08-29|15/06/2023|||||15.170000076294|1|2023-04-29|15/03/2023|0.12||810000000||11.390000343323|1
2023-07-03 06:44:55|08346|996076|603239|4.43B|4430000000|16.36|2040448|8.03|26|2023-08-23|15/06/2023|||||16.360000610352|1|2023-04-26|15/03/2023|0.11||223800000||13.789999961853|1
2023-07-03 06:45:01|08347|100737|600596|12.64B|12640000000|11.05|11770226|-53.35|27|2023-08-25|15/06/2023|||||11.029999732971|1|2023-04-28|15/12/2022|0.08||3670000000||12.340000152588|1
2023-07-03 06:45:07|08348|994616|603889|5.29B|5290000000|7.39|9592311|64.8|28|2023-08-18|15/06/2023|||||7.3899998664856|1|2023-04-14|15/12/2022|0.0714|0.1|825000000||8.1700040817261|0.71428571428571
2023-07-03 06:45:12|08349|1162080|603867|7.52B|7520000000|36.88|3322281|49.15|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
2023-07-03 06:45:18|08350|1088199|603105|8.68B|8680000000|17.4|12141817|52.85|26|2023-08-29|15/06/2023|||||17.39999961853|1|2023-04-20|15/03/2023|0.06||127400000||15.710000038147|1
2023-07-03 06:45:23|08351|100482|600261|4.89B|4890000000|3.66|7335375|7.04|27|2023-08-26|15/06/2023|||||3.6600000858307|1|2023-04-29|15/03/2023|0.04||762100000||3.4000000953674|1
2023-07-03 06:45:30|08352|1162081|603995|9.14B|9140000000|24.45|1999925|-28.99|18|2023-10-30|15/09/2023||0.46|||24.430000305176|1|2023-08-16|15/06/2023||0.43|||24.430000305176|1
2023-07-03 06:45:36|08353|1031314|603388|3.48B|3480000000|10.69|10240665|32.72|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
2023-07-03 06:45:42|08354|1162054|603095|2.86B|2860000000|15.44|816996|-29.64|15|2023-04-27|15/03/2023|0.2||205600000||0.010904596868978|2023-06-07|2023-04-14|15/12/2022|0.14||208700000||0.011754819914308|2023-06-07
2023-07-03 06:45:48|08355|100294|600023|69.19B|69190000000|5.15|74953888|44.86|26|2023-08-30|15/06/2023|||||5.1399998664856|1|2023-04-28|15/12/2022|-0.36||19310000000||4.4899997711182|1
2023-07-03 06:45:53|08356|1024781|603767|4.62B|4620000000|15.05|6947915|90.16|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
2023-07-03 06:45:58|08357|1081728|603301|7.91B|7910000000|29.76|1297482|-28.07|25|2023-08-30|15/06/2023|||||29.770000457764|1|2023-04-26|15/12/2022|0.83||1940000000||34.340000152588|1
2023-07-03 06:46:04|08358|994606|603843|2.70B|2700000000|3.86|11584517|-22.54|25|2023-04-27|15/12/2022|-0.34||708200000||4.1500000953674|1|2022-10-27|15/09/2022|||555200000||4.0999999046326|1
2023-07-03 06:46:09|08359|100370|600121|5.76B|5760000000|4.74|13311027|-18.83|27|2023-08-31|15/06/2023|||||4.7399997711182|1|2023-04-29|15/03/2023|0.05||1180000000||4.5100002288818|1
2023-07-03 06:46:14|08360|101110|601717|22.35B|22350000000|12.51|9818968|-17.33|28|2023-08-29|15/06/2023||0.54|||12.539999961853|1|2023-04-26|15/03/2023|0.443|0.47|9220000000||13.39999961853|1
2023-07-03 06:46:19|08361|102948|600066|32.32B|32320000000|14.62|30690786|70.8|29|2023-10-31|15/09/2023||0.1203||6220000000|14.489999771118|1|2023-08-29|15/06/2023||0.0882||5960000000|14.489999771118|1
2023-07-03 06:46:24|08362|996085|603637|1.99B|1990000000|8.33|4115471|-1.43|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
2023-07-03 06:46:29|08363|1024791|601878|38.78B|38780000000|10|27132412|-11.94|26|2023-08-23|15/06/2023|||||10|1|2023-04-28|15/03/2023|0.12||4930000000||9.9300003051758|1
2023-07-03 06:46:35|08364|101014|600986|8.28B|8280000000|6.3|77490509|7.38|26|2023-08-31|15/06/2023|||||6.3000001907349|1|2023-04-25|15/12/2022|-0.04||3370000000||6.5|1
2023-07-03 06:46:40|08365|102964|601599|4.35B|4350000000|3.76|56788591|1.62|26|2023-08-25|15/06/2023|||||3.75|1|2023-04-25|15/12/2022|-0||442100000||3.539999961853|1
2023-07-03 06:46:46|08366|100655|600489|51.87B|51870000000|10.68|66133735|41.7|27|2023-08-29|15/06/2023||0.12|||10.670000076294|1|2023-04-27|15/03/2023|0.1|0.08|13350000000||11.609999656677|1
2023-07-03 06:46:51|08367|100919|600818|6.64B|6640000000|20.67|3503308|14.07|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
2023-07-03 06:46:55|08368|101179|900915|197.05M|197050000|0.615|987258|16.26|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2023-07-03 06:47:01|08369|1056008|603619|6.81B|6810000000|17.23|6299887|-14.89|27|2023-08-30|15/06/2023|||||17.229999542236|1|2023-04-29|15/03/2023|0.53||898500000||18.030000686646|1
2023-07-03 06:47:07|08370|100397|600163|10.73B|10730000000|5.64|15455168|-35.34|26|2023-08-30|15/06/2023|||||5.6399998664856|1|2023-04-28|15/03/2023|0.14||554400000||5.2300000190735|1
2023-07-03 06:47:13|08371|100526|600313|9.40B|9400000000|8.68|19271055|-26.66|26|2023-08-28|15/06/2023|||||8.6800003051758|1|2023-04-08|15/03/2023|0.04||1220000000||9.6899995803833|1
2023-07-03 06:47:17|08372|1162148|600918|48.15B|48150000000|6.94|46583324|-8.48|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
2023-07-03 06:47:22|08373|994574|603559|1.00B|1000000000|7.01|6137920|-38.58|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
2023-07-03 06:47:28|08374|101101|601636|23.52B|23520000000|8.89|37457679|-32.07|28|2023-10-12|15/09/2023||0.24||4350000000|8.8500003814697|1|2023-08-29|15/06/2023||0.185||4460000000|8.8500003814697|1
2023-07-03 06:47:33|08375|100635|600479|4.70B|4700000000|10.96|12667656|16.77|26|2023-08-25|15/06/2023|||||10.960000038147|1|2023-04-29|15/03/2023|0.1||960200000||13.359999656677|1
2023-07-03 06:47:38|08376|100991|600961|7.52B|7520000000|8.22|7926680|-12.35|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
2023-07-03 06:47:44|08377|100623|600458|9.69B|9690000000|11.78|10550602|23.74|28|2023-08-31|15/06/2023|||||11.779999732971|1|2023-04-29|15/03/2023|0.13||4010000000||10.979999542236|1
2023-07-03 06:47:50|08378|101133|601899|315.10B|315100000000|11.96|157147227|20.06|29|2023-10-25|15/09/2023||0.2444||78910000000|11.970000267029|1|2023-08-26|15/06/2023||0.2712||76680000000|11.970000267029|1
2023-07-03 06:47:54|08379|1072212|603709|1.44B|1440000000|18.05|771742|14.88|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
2023-07-03 06:48:00|08380|41398|ABGJ|138.87B|138870000000|16791|3149987|8.54|32|2023-08-14|15/06/2023||1373||56068000000|16791|1|2023-05-31|15/03/2023|||||15318|1
2023-07-03 06:48:04|08381|41384|ARIJ|39.02B|39020000000|19901|394284|-3.43|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
2023-07-03 06:48:09|08382|41383|ANGJ|166.91B|166910000000|39807|1834929|64.46|31|2023-10-30|15/09/2023||0.21|||39778|1|2023-08-07|15/06/2023||0.31|||39778|1
2023-07-03 06:48:13|08383|41386|APNJ|81.7B|81700000000|18362|952302|30.67|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
2023-07-03 06:48:18|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2023-07-03 06:48:23|08385|41393|BVTJ|88.92B|88920000000|26163|964463|27.21|18|2023-02-27|15/12/2022|9.17||57210000000||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2023-07-03 06:48:28|08386|41367|BTIJ|1.39T|1390000000000|62486|639158|-10.13|24|2023-07-26|15/06/2023|||||62600|1|2023-04-25|15/03/2023|||||66400|1
2023-07-03 06:48:31|08387|50081|SHCJ|53.81B|53810000000|115.1|394668|-0.36|0||
2023-07-03 06:48:36|08388|41379|DSYJ|96.03B|96030000000|14585|1461257|13.95|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2023-07-03 06:48:41|08389|41391|EXXJ|39.68B|39680000000|16427|776954|-10.64|32|2023-08-17|15/06/2023||2954||21833000000|16427|1|2023-04-24|15/03/2023|||||19195|1
2023-07-03 06:48:46|08390|41358|FSRJ|384.03B|384030000000|6850|12908531|12.11|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
2023-07-03 06:48:50|08391|41399|GRTJ|39.78B|39780000000|1166|10140627|-4.03|17|2023-03-14|15/12/2022|0.54||6850000000||1300|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2023-07-03 06:48:57|08392|41390|IMPJ|108.2B|108200000000|12532|3235734|-28.31|30|2023-08-31|15/06/2023||1732||55251000000|12532|1|2023-05-02|15/03/2023||||752000000|17774|1
2023-07-03 06:49:03|08393|41387|IPLJ|12.63B|12630000000|6595|411039|0|14|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2023-07-03 06:49:07|08394|41370|INPJ|102.23B|102230000000|440.8|1230264|25.77}|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2023-07-03 06:49:13|08395|41359|INLJ|88.08B|88080000000|10602|686531|24.48|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2023-07-03 06:49:19|08396|41392|KIOJ|142.02B|142020000000|44254|359033|-13.41|32|2023-07-25|15/06/2023||3685||46346000000|44254|1|2023-04-25|15/03/2023|||9500000000||44687|1
2023-07-03 06:49:24|08397|50185|LHCJ|237.34M|237340000|2055|4180584|16.3|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
2023-07-03 06:49:28|08398|41371|MNPJ|138.98B|138980000000|28817|736613|0.29|0||
2023-07-03 06:49:34|08399|41382|MTNJ|249.51B|249510000000|13815|4533974|1.02|32|2023-08-10|15/06/2023|||||13815|1|2023-05-05|15/03/2023|2.1||52830000000|59410000000|11825|1
2023-07-03 06:49:39|08400|1123065|MCGJ|39.91B|39910000000|9549|1303260|-16.99|12|2023-06-07|15/03/2023|||||10137|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2023-07-03 06:49:43|08401|41376|NPNJn|646.95B|646950000000|339900|648671|35.01|18|2023-08-30|15/06/2023|||||339900|1|2023-06-27|15/03/2023|||||299844|1
2023-07-03 06:49:49|08402|41360|NEDJ|106.99B|106990000000|22858|2325533|11.78|31|2023-08-08|15/06/2023||1739||36691000000|22858|1|2023-05-31|15/03/2023|||||20555|1
2023-07-03 06:49:54|08403|41373|OMUJ|53.35B|53350000000|1212|12672760|11.19|18|2023-03-13|15/12/2022|1.63||87030000000||1205|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2023-07-03 06:49:58|08404|50078|RNIJ|74.64B|74640000000|41695|355824|45.74|1|2015-11-16|15/09/2014|||||29400|1|
2023-07-03 06:50:03|08405|41381|REMJ|82.35B|82350000000|14705|1080553|16.18|15|2023-03-22|15/12/2022||624.00|||12987|1|2022-09-20|15/06/2022|14.55||37760000000||12840.75|1
2023-07-03 06:50:08|08406|41365|||||||31|2023-07-17|15/06/2023||||110470000000|320552|1|2023-05-12|15/03/2023||56.02|102380000000|87250000000|317691|1
2023-07-03 06:50:15|08407|41380|RMHJ|680.46M|680460000|49|658615|3.38|19|2023-06-22|15/06/2023|||||50|1|2022-12-19|15/12/2022|||||51|1
2023-07-03 06:50:20|08408|41361|SLMJ|125.8B|125800000000|5835|4426523|11.48|19|2023-03-08|15/12/2022|2.81||38720000000||5916|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2023-07-03 06:50:25|08409|41374|SOLJ|149.43B|149430000000|22950|1769200|-34.31|32|2023-08-23|15/06/2023||2750||151379000000|23326|1|2023-04-21|15/03/2023|||39910000000||24322|1
2023-07-03 06:50:30|08410|41363|SHPJ|122.46B|122460000000|22560|1772522|15.05|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
2023-07-03 06:50:35|08411|41362|SBKJ|292.71B|292710000000|17755|3563615|16.32|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
2023-07-03 06:50:40|08412|41388|TBSJ|26.15B|26150000000|16723|452055|18.36|28|2023-08-30|15/06/2023|||||16723|1|2023-05-30|15/03/2023|||||18975|1
2023-07-03 06:50:46|08413|41394|VODJ|226.83B|226830000000|11720|1663451|-12.18|30|2023-07-21|15/06/2023||||5998000000|11720|1|2023-05-15|15/03/2023|4.76|558.00|65460000000|55956000000|11232|1
2023-07-03 06:50:51|08414|41385|WHLJ|64.53B|64530000000|7135|4040936|35.78|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
2023-07-03 06:50:57|08415|11719|4001|12.6B|12600000000|14|1662186|44.18|35|2023-08-03|15/06/2023||0.088||2570000000|14|1|2023-05-17|15/03/2023|0.1315|0.133|2780000000|2780000000|141.59999847412|0.1
2023-07-03 06:51:03|08416|997122|4191|687M|687000000|34.35|354759|19.48|26|2023-08-16|15/06/2023|||||34.349998474121|1|2023-06-21|15/03/2023|||||35|1
2023-07-03 06:51:08|08417|11711|3010|3.96B|3960000000|39.6|205005|17.51|35|2023-08-01|15/06/2023||||209000000|39.599998474121|1|2023-05-11|15/03/2023|0.49||215000000|224670000|35.900001525879|1
2023-07-03 06:51:14|08418|11705|2330|11.48B|11480000000|44.3|562662|-13.81|36|2023-08-01|15/06/2023||0.4301||653500000|44.299999237061|1|2023-05-09|15/03/2023|0.16|0.0529|626870000|644040000|47.5|1
2023-07-03 06:51:20|08419|11629|8160|687.94M|687940000|12.98|967164|-34.46|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
2023-07-03 06:51:25|08420|11641|8280|666.4M|666400000|16.66|306555|-6.4|24|2023-03-21|15/12/2022|0.04||117600000||12|1|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1
2023-07-03 06:51:31|08421|962550|4320|1.89B|1890000000|20.22|156659|29.45|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
2023-07-03 06:51:35|08422|1025124|4012|2.12B|2120000000|5.31|2629375|57.1|26|2023-07-20|15/06/2023|||||5.3099999427795|1|2023-05-08|15/03/2023|0.69||190500000||42.10000038147|0.1
2023-07-03 06:51:40|08423|11731|4130|564.3M|564300000|19|1899222|19.5|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
2023-07-03 06:51:46|08424|11630|8170|795.6M|795600000|17.68|163685|14.05|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
2023-07-03 06:51:51|08425|11650|6020|743.4M|743400000|24.78|792463|16.01|24|2023-04-09|15/12/2022|0.27||2710000||24.89999961853|1|2022-11-18|15/09/2022|||2920000||21.89999961853|1
2023-07-03 06:51:56|08426|940928|4007|9.49B|9490000000|59.3|662518|62.47|28|2023-08-21|15/06/2023||||327000000|59.299999237061|1|2023-05-15|15/03/2023|||299000000|299000000|51.700000762939|1
2023-07-03 06:52:01|08427|103950|1820|837.9M|837900000|2.66|5139477|8.57|30|2023-08-01|15/06/2023|||||2.6600000858307|1|2023-05-23|15/03/2023|||||27.89999961853|0.1
2023-07-03 06:52:06|08428|1025125|3008|700.74M|700740000|3.1|8563671|40.27|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
2023-07-03 06:52:11|08429|1053058|4334|556.63M|556630000|9.07|58917|4.25|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
2023-07-03 06:52:14|08430|1062590|4337|325.7M|325700000|5.69|105676|-21.08|4|2023-04-03|15/12/2022|-1.84||17770000||5.460000038147|1|2022-09-08|15/06/2022|0.39||18280000||7|1
2023-07-03 06:52:20|08431|1129465|7200|4.8B|4800000000|160|101644|97.04|19|2023-07-17|15/06/2023|||||160|1|2023-05-16|15/03/2023|||427000000|427000000|128.19999694824|1
2023-07-03 06:52:25|08432|997124|4141|480M|480000000|80|101637|-5.88|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
2023-07-03 06:52:31|08433|11665|1120|291.6B|291600000000|72.9|4121745|-11.64|41|2023-10-16|15/09/2023||1.13||7800000000|72.900001525879|1|2023-07-24|15/06/2023||1.07||6880000000|72.900001525879|1
2023-07-03 06:52:35|08434|1090528|4340|1.58B|1580000000|9.75|192526|6.91|10|2023-04-02|15/12/2022|0.28||80250000||9.670000076294|1|2022-08-16|15/06/2022|0.42||79720000||10|1
2023-07-03 06:52:40|08435|980213|1304|1.42B|1420000000|28.05|403754|-14.35|27|2023-08-01|15/06/2023|||||28.049999237061|1|2023-05-14|15/03/2023|||||26.10000038147|1
2023-07-03 06:52:45|08436|11704|2320|1.24B|1240000000|29.15|321907|27.85|27|2023-08-16|15/06/2023|||||29.14999961853|1|2023-05-22|15/03/2023|||||26.89999961853|1
2023-07-03 06:52:51|08437|11706|2340|1.55B|1550000000|19.02|575658|7.58|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
2023-07-03 06:52:55|08438|1057695|4338|1.29B|1290000000|9.4|106265|-8.38|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
2023-07-03 06:53:01|08439|11666|1140|38.6B|38600000000|38.6|700450|-11.77|40|2023-07-25|15/06/2023||||1353000000|38.599998474121|1|2023-04-27|15/03/2023|0.56||1340000000|1340000000|41.650001525879|1
2023-07-03 06:53:06|08440|11738|4200|9.38B|9380000000|125|184521|87.41|33|2023-07-20|15/06/2023||||3705000000|125|1|2023-05-03|15/03/2023|0.94||3420000000|3420000000|99|1
2023-07-03 06:53:12|08441|11742|4240|1.84B|1840000000|16.06|585778|-22.86|27|2023-08-29|15/03/2023||1.05||1790000000|16.059999465942|1|2023-02-07|15/12/2022|0.82|-0.26|1470000000|1437000000|18.10000038147|1
2023-07-03 06:53:19|08442|11667|1150|67.9B|67900000000|33.95|4868978|1.65|32|2023-10-19|15/09/2023||0.5801||2330000000|33.950000762939|1|2023-07-26|15/06/2023||0.5721||2280000000|33.950000762939|1
2023-07-03 06:53:24|08443|40411|8312|404.4M|404400000|13.48|599746|-38.73|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
2023-07-03 06:53:29|08444|996548|4331|239.78M|239780000|20.32|224622|12.14|10|2023-04-18|15/12/2022|0.26||2950000||16.319999694824|1|2022-08-25|15/06/2022|0.23||3120000||19|1
2023-07-03 06:53:34|08445|48638|8012|1.05B|1050000000|19.06|315867|17.65|26|2023-07-31|15/06/2023|||||19.059999465942|1|2023-06-22|15/03/2023|||||20|1
2023-07-03 06:53:39|08446|11654|6070|1.61B|1610000000|53.6|216136|16.02|33|2023-08-03|15/06/2023|||||53.599998474121|1|2023-05-08|15/03/2023|0.67||104400000||55|1
2023-07-03 06:53:44|08447|1141641|4348|963.09M|963090000|6.83|341043|-15.57|6|2023-05-12|15/12/2022|0.04||59170000||7|1|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1
2023-07-03 06:53:49|08448|11747|4290|1.55B|1550000000|23.8|1240115|65.51|28|2023-08-08|15/06/2023|||||23.799999237061|1|2023-06-19|15/03/2023|||||24.639999389648|1
2023-07-03 06:53:53|08449|1171243|2081|3.98B|3980000000|159|71237|39.47|15|2023-08-09|15/06/2023||||392000000|159|1|2023-05-11|15/03/2023|1.31||322000000|304000000|143.39999389648|1
2023-07-03 06:53:59|08450|11617|8040|1.04B|1040000000|17.4|192446|6.1|26|2023-08-07|15/06/2023|||||17.39999961853|1|2023-06-22|15/03/2023|||||17|1
2023-07-03 06:54:06|08451|11628|8150|463.27M|463270000|15.92|534916|12.27|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
2023-07-03 06:54:12|08452|11645|2280|63.2B|63200000000|63.2|455427|20.61|41|2023-10-02|15/09/2023||0.58||5410000000|63.200000762939|1|2023-07-03|15/06/2023||0.56||4980000000|63.200000762939|1
2023-07-03 06:54:19|08453|11636|8230|5.74B|5740000000|143.6|168795|101.12|26|2023-08-09|15/06/2023|||||143.60000610352|1|2023-06-20|15/03/2023||||674000000|127.59999847412|1
2023-07-03 06:54:24|08454|11671|1213|493.65M|493650000|45.3|355026|37.21|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
2023-07-03 06:54:31|08455|11691|2170|2.26B|2260000000|45.9|479325|-21.13|29|2023-08-17|15/06/2023|||||45.900001525879|1|2023-05-11|15/03/2023|||||39.150001525879|1
2023-07-03 06:54:36|08456|19027|8310|516M|516000000|12|1850731|2.21|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
2023-07-03 06:54:43|08457|11690|2160|456.39M|456390000|46.1|369609|39.06|32|2023-08-01|15/06/2023|||||46.099998474121|1|2023-04-11|15/03/2023|0.21||197400000||42.299999237061|1
2023-07-03 06:54:48|08458|1163395|1182|1.42B|1420000000|15.68|242027|-12.5|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
2023-07-03 06:54:53|08459|11646|4061|814.28M|814280000|25.85|1999566|16.44|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
2023-07-03 06:54:57|08460|11694|2200|634M|634000000|63.4|326723|76.11|29|2023-08-17|15/06/2023|||||63.400001525879|1|2023-05-07|15/03/2023|1.33||229900000||53.700000762939|1
2023-07-03 06:55:02|08461|997127|7201|815M|815000000|81.5|572659|25|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
2023-07-03 06:55:08|08462|1131253|4321|10.69B|10690000000|22.5|763965|16.1|20|2023-08-30|15/06/2023||0.34||644780000|22.5|1|2023-05-31|15/03/2023|0.72|0.72|570290000|570290000|21.020000457764|1
2023-07-03 06:55:12|08463|1177730|7202|38.66B|38660000000|325|153174|64.31|13|2023-10-17|15/09/2023||3.58||2850000000|325|1|2023-07-31|15/06/2023||3.16||2650000000|325|1
2023-07-03 06:55:18|08464|11620|8070|1.33B|1330000000|20.86|864247|18.66|26|2023-08-01|15/06/2023|||||20.860000610352|1|2023-06-22|15/03/2023|||||21.219999313354|1
2023-07-03 06:55:24|08465|11733|4150|3.58B|3580000000|20.12|284347|-10.66|31|2023-07-11|15/06/2023|||||20.120000839233|1|2023-05-08|15/03/2023|0.18||69310000||19.89999961853|1
2023-07-03 06:55:31|08466|11663|1080|39.45B|39450000000|26.3|1218659|-10.85|41|2023-10-23|15/09/2023||0.63||2100000000|26.299999237061|1|2023-07-26|15/06/2023||0.62||2050000000|26.299999237061|1
2023-07-03 06:55:37|08467|11727|4080|1.63B|1630000000|12.86|748253|-14.72|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
2023-07-03 06:55:42|08468|19029|1301|975.78M|975780000|27.8|307747|-6.08|26|2023-07-20|15/06/2023|||||27.799999237061|1|2023-05-11|15/03/2023|||||26.799999237061|1
2023-07-03 06:55:47|08469|11670|1212|6.87B|6870000000|85.9|213200|84.53|26|2023-08-09|15/06/2023|||||85.900001525879|1|2023-05-10|15/03/2023|||||66.900001525879|1
2023-07-03 06:55:52|08470|1142328|4292|3.24B|3240000000|76.9|176003|25.24|18|2023-09-27|15/07/2023|||||76.900001525879|1|2023-06-07|15/04/2023|||173000000|173000000|76.099998474121|1
2023-07-03 06:55:58|08471|11626|8130|566.67M|566670000|34|263305|0|19|2021-11-08|15/09/2021|-0.28||49640000||44.799999237061|1|2021-08-22|15/06/2021|-0.01||49890000||38.400001525879|1
2023-07-03 06:56:04|08472|11753|7040|701.09M|701090000|77.9|711570|87.26|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
2023-07-03 06:56:10|08473|11638|8250|1.6B|1600000000|32|289787|28.21|26|2023-08-09|15/06/2023|||||32|1|2023-06-19|15/03/2023|||370000000|370000000|30.450000762939|1
2023-07-03 06:56:14|08474|11688|2140|1.58B|1580000000|19.64|1021013|16.35|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
2023-07-03 06:56:19|08475|997125|4051|703.69M|703690000|69.5|270790|7.09|24|2023-03-20|15/12/2022|0.42||67250000||58|1|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1
2023-07-03 06:56:26|08476|11723|4030|16.32B|16320000000|22.1|1342148|66.79|35|2023-07-24|15/06/2023|||||22.10000038147|1|2023-04-17|15/03/2023|1||2390000000||31.604999542236|0.66666666666667
2023-07-03 06:56:31|08477|11730|4110|1.41B|1410000000|2.35|6791453|-4.47|24|2023-03-12|15/12/2022|-0.1||112000000||2.2400000095367|1|2022-11-11|15/09/2022|-0.2||105400000||2.3699998855591|1
2023-07-03 06:56:36|08478|103949|1302|2.13B|2130000000|35.5|731291|23.69|26|2023-08-03|15/06/2023|||||35.5|1|2023-05-08|15/03/2023|0.58||944000000|935000000|29.64999961853|1
2023-07-03 06:56:41|08479|11668|1210|1.06B|1060000000|38.65|299547|4.74|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
2023-07-03 06:56:46|08480|1167201|4161|8.57B|8570000000|7.5|1559424|-16.67|17|2023-08-07|15/06/2023||0.33||1340000000|0.0037073652990608|2023-07-02|2023-05-23|15/03/2023|0.07|0.31|1330000000|1330000000|0.0034948097734362|2023-07-02
2023-07-03 06:56:52|08481|11658|1020|15.02B|15020000000|18.32|5482582|-17.85|36|2023-07-31|15/06/2023||||803000000|18.319999694824|1|2023-05-04|15/03/2023|0.25||784000000|935500000|18.979999542236|1
2023-07-03 06:56:56|08482|1141640|4347|1.54B|1540000000|9.47|128686|1.39|8|2023-05-12|15/12/2022|0.17||79160000||9.670000076294|1|2022-08-25|15/06/2022|0.43||78150000||10|1
2023-07-03 06:57:02|08483|11661|1050|49.54B|49540000000|41.3|576886|-12.87|37|2023-10-25|15/09/2023||0.9549||2350000000|41.299999237061|1|2023-07-26|15/06/2023||0.9614||2310000000|41.299999237061|1
2023-07-03 06:57:07|08484|11744|4260|5.27B|5270000000|74|269007|64.44|29|2023-08-01|15/06/2023||||277000000|74|1|2023-05-21|15/03/2023|||298700000|299000000|65.099998474121|1
2023-07-03 06:57:12|08485|11634|8210|27.44B|27440000000|183.8|87982|44.13|28|2023-08-10|15/06/2023|||||183.80000305176|1|2023-05-28|15/03/2023|||4060000000|4060000000|177|1
2023-07-03 06:57:18|08486|11640|8270|587.4M|587400000|19.58|153521|-1.11|26|2023-08-22|15/06/2023|||||19.579999923706|1|2023-06-21|15/03/2023|||||20.159999847412|1
2023-07-03 06:57:24|08487|40966|4005|5.83B|5830000000|130|275117|138.15|28|2023-08-10|15/06/2023||||262000000|130|1|2023-05-14|15/03/2023|1.25||261000000|261000000|94.699996948242|1
2023-07-03 06:57:29|08488|40409|6004|8.33B|8330000000|101.6|355179|41.9|32|2023-08-09|15/06/2023||||537000000|101.59999847412|1|2023-05-17|15/03/2023|0.7||521600000|521800000|95|1
2023-07-03 06:57:34|08489|11675|2001|1.74B|1740000000|25.75|1103814|-31.48|29|2023-07-26|15/06/2023||||158000000|25.75|1|2023-05-21|15/03/2023||||208000000|25.299999237061|1
2023-07-03 06:57:40|08490|11637|8240|609.6M|609600000|20.32|166353|-8.39|26|2023-08-07|15/06/2023|||||20.319999694824|1|2023-06-19|15/03/2023|||||21.340000152588|1
2023-07-03 06:57:46|08491|40408|3003|3.58B|3580000000|25.55|220323|21.67|32|2023-08-01|15/06/2023||||95000000|25.549999237061|1|2023-05-16|15/03/2023|0.2||108200000|120000000|21.89999961853|1
2023-07-03 06:57:52|08492|40965|4004|16.39B|16390000000|167.8|78465|51.44|33|2023-07-24|15/06/2023||0.7||642200000|167.80000305176|1|2023-05-22|15/03/2023|1.05|0.7|716640000|716620000|176.80000305176|1
2023-07-03 06:57:58|08493|11748|4300|16.57B|16570000000|15.34|6387895|42.57|40|2023-08-01|15/06/2023||0.05||876380000|15.340000152588|1|2023-05-21|15/03/2023|0.11|0.26|764390000|1110000000|15.039999961853|1
2023-07-03 06:58:04|08494|1073180|4339|1.04B|1040000000|9.63|125564|-11.97|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
2023-07-03 06:58:08|08495|1159097|4013|102.2B|102200000000|292|266581|50.67|18|2023-07-31|15/06/2023||||2316000000|292|1|2023-05-07|15/03/2023|1.28|1.28|2310000000|2240000000|297|1
2023-07-03 06:58:13|08496|11721|4010|2.78B|2780000000|27.8|272827|26.13|26|2023-08-07|15/06/2023|||||27.799999237061|1|2023-05-08|15/03/2023|0.17||168200000||27.5|1
2023-07-03 06:58:18|08497|943613|1303|1.97B|1970000000|35.4|295560|90.42|25|2023-05-14|15/03/2023|0.78||380200000||0.016411270767642|2023-06-22|2023-04-02|15/12/2022|0.89||364900000||0.013465150653049|2023-06-22
2023-07-03 06:58:24|08498|11740|4220|10.74B|10740000000|9.47|2976155|-4.15|34|2023-08-17|15/06/2023|||||9.4700002670288|1|2023-05-21|15/03/2023|||||9.1000003814697|1
2023-07-03 06:58:29|08499|40410|8311|255.3M|255300000|11.1|1580134|-37.54|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
2023-07-03 06:58:35|08500|11717|3080|4.01B|4010000000|46.6|39188|1.3|33|2023-08-01|15/06/2023||||228000000|46.599998474121|1|2023-05-09|15/03/2023|0.65||221500000|221500000|42.450000762939|1
2023-07-03 06:58:41|08501|11751|7020|36.96B|36960000000|48|1283873|36.86|40|2023-07-26|15/06/2023||0.5573||4100000000|48|1|2023-05-11|15/03/2023|0.6019|0.6|4050000000|4050000000|44.900001525879|1
2023-07-03 06:58:46|08502|19031|4003|5.54B|5540000000|73.7|625497|-17|37|2023-07-27|15/06/2023||1.49||1720000000|73.699996948242|1|2023-05-08|15/03/2023|1.05|1.2|1440000000|1440000000|76.400001525879|1
2023-07-03 06:58:51|08503|11692|2180|484.15M|484150000|42.1|305920|0.72|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
2023-07-03 06:58:57|08504|11736|4180|1.11B|1110000000|40.3|372280|33.89|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
2023-07-03 06:59:03|08505|11683|2080|4.89B|4890000000|65.2|225999|53.96|31|2023-07-31|15/06/2023|||||65.199996948242|1|2023-05-11|15/03/2023|||||60.099998474121|1
2023-07-03 06:59:09|08506|11639|8260|424M|424000000|8.48|1464241|-5.15|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
2023-07-03 06:59:15|08507|11625|8120|503.93M|503930000|10.98|439682|19.48|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
2023-07-03 06:59:19|08508|11647|6001|2.32B|2320000000|65.5|160992|-0.76|29|2023-07-31|15/06/2023||||246000000|65.5|1|2023-05-11|15/03/2023|||255200000|283000000|58.099998474121|1
2023-07-03 06:59:24|08509|19032|3001|1.22B|1220000000|12.64|318397|-7.47|27|2023-07-27|15/06/2023|||||12.640000343323|1|2023-05-14|15/03/2023|||73000000|73000000|12.220000267029|1
2023-07-03 06:59:31|08510|11648|6002|2.42B|2420000000|37.35|227338|-12.22|40|2023-07-25|15/06/2023||0.21||308860000|37.349998474121|1|2023-05-09|15/03/2023|-0.2|0.24|275100000|275060000|35.650001525879|1
2023-07-03 06:59:35|08511|1178933|2082|120.63B|120630000000|165|287441|10.44|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
2023-07-03 06:59:41|08512|11743|4250|29.44B|29440000000|25.5|4525623|9.07|40|2023-07-31|15/07/2023|||||25.5|1|2023-06-28|15/04/2023|||||25.799999237061|1
2023-07-03 06:59:45|08513|1010626|4332|525.36M|525360000|7.96|99072|7.13|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2023-07-03 06:59:50|08514|1127827|4342|2.52B|2520000000|13.52|104967|15.56|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2023-07-03 06:59:56|08515|11737|4190|19.9B|19900000000|16.58|2396386|1.97|35|2023-07-12|15/06/2023||0.163||2070000000|16.579999923706|1|2023-04-17|15/03/2023|0.24|0.243|2720000000|2560000000|167.99999237061|0.1
2023-07-03 07:00:02|08516|11656|6090|757M|757000000|15.14|667380|1.2|24|2023-03-30|15/12/2022|-0.2||20500000||13.680000305176|1|2022-11-15|15/09/2022|-0.02||13240000||13|1
2023-07-03 07:00:07|08517|19023|3091|1.41B|1410000000|12.98|380781|-2.7|32|2023-08-03|15/06/2023||||69000000|12.979999542236|1|2023-05-23|15/03/2023|||||12.5|1
2023-07-03 07:00:13|08518|19030|4310|5.13B|5130000000|15.12|274581|19.81|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
2023-07-03 07:00:18|08519|11746|4280|28.98B|28980000000|7.82|444973|-15|35|2023-08-14|15/06/2023|||||7.8200001716614|1|2023-05-23|15/03/2023|||672100000||8.1800003051758|1
2023-07-03 07:00:35|08520|985835|4011|880.64M|880640000|15.36|707104|3.36|26|2023-08-01|15/06/2023|||||15.359999656677|1|2023-05-02|15/03/2023|0.2||496300000||14.779999732971|1
2023-07-03 07:00:41|08521|1097263|1830|7.18B|7180000000|137|222331|53.07|25|2023-08-01|15/06/2023||||270000000|137|1|2023-05-09|15/03/2023|1.2||277000000|277000000|110.59999847412|1
2023-07-03 07:00:47|08522|11669|1211|156.9B|156900000000|42.5|1782381|27.9|41|2023-10-25|15/09/2023||0.3687||7860000000|42.5|1|2023-07-27|15/06/2023||0.2937||7680000000|42.5|1
2023-07-03 07:00:54|08523|11696|2220|743.4M|743400000|21|389927|9.03|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
2023-07-03 07:00:59|08524|11615|8020|1.07B|1070000000|21.42|766597|46.51|26|2023-07-31|15/06/2023|||||21.420000076294|1|2023-06-20|15/03/2023||||281000000|17.799999237061|1
2023-07-03 07:01:04|08525|11729|4100|12.15B|12150000000|73.7|342595|2.65|32|2023-04-09|15/12/2022|0.63||253100000||71.099998474121|1|2023-01-09|15/09/2022|0.35||132500000||62|1
2023-07-03 07:01:10|08526|11616|8030|1.06B|1060000000|10.1|856181|-14.55|28|2023-08-08|15/06/2023|||||10.10000038147|1|2023-05-11|15/03/2023|||||8.9399995803833|1
2023-07-03 07:01:15|08527|1141642|4346|154.8M|154800000|5.16|138376|-14.29|7|2023-04-05|15/12/2022|-0.02||31420000||5|1|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1
2023-07-03 07:01:19|08528|11709|2370|655.2M|655200000|16.38|1054572|23.34|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
2023-07-03 07:01:24|08529|969107|4009|6.25B|6250000000|67.9|1200778|110.87|26|2023-08-14|15/06/2023||||635000000|67.900001525879|1|2023-05-14|15/03/2023|||638000000|638000000|42.349998474121|1
2023-07-03 07:01:29|08530|953109|1202|2.35B|2350000000|35.2|1411001|-17.52|26|2023-08-01|15/06/2023|||||35.200000762939|1|2023-05-21|15/03/2023|||224000000|221000000|35.849998474121|1
2023-07-03 07:01:33|08531|11720|4002|24B|24000000000|240|83164|12.68|35|2023-08-10|15/06/2023||1.91||724980000|240|1|2023-05-11|15/03/2023|1.67|1.96|664200000|664100000|246|1
2023-07-03 07:01:38|08532|1054997|4336|485.61M|485610000|7.13|170314|-21.65|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
2023-07-03 07:01:43|08533|1054998|4335|694.32M|694320000|7.89|124254|-17.98|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
2023-07-03 07:01:49|08534|11649|6010|4.17B|4170000000|41|610387|30.37|32|2023-08-01|15/06/2023||||775000000|41|1|2023-05-03|15/03/2023|0.37||749400000|670000000|29.39999961853|1
2023-07-03 07:01:55|08535|40407|3002|2.42B|2420000000|14.26|1022099|-3.39|30|2023-07-31|15/06/2023|||||14.260000228882|1|2023-05-16|15/03/2023|||153500000|153500000|14.180000305176|1
2023-07-03 07:02:01|08536|11695|2210|843.19M|843190000|35.85|317666|-2.98|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
2023-07-03 07:02:06|08537|942783|1180|218.2B|218200000000|36.85|4011944|-25.07|29|2023-10-26|15/09/2023||0.8184||9120000000|36.849998474121|1|2023-07-26|15/06/2023||0.7956||8520000000|36.849998474121|1
2023-07-03 07:02:11|08538|1116144|4291|5.02B|5020000000|116.8|79127|95.64|19|2023-07-06|15/05/2023|||||116.80000305176|1|2023-04-10|15/02/2023|0.64||116000000|113000000|107.80000305176|1
2023-07-03 07:02:15|08539|11684|2090|843.92M|843920000|26.65|525523|0.76|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
2023-07-03 07:02:21|08540|48637|3004|2.16B|2160000000|11.98|632139|2.74|31|2023-08-03|15/06/2023||||163000000|11.979999542236|1|2023-05-18|15/03/2023||||175000000|12.159999847412|1
2023-07-03 07:02:27|08541|11710|2380|19.18B|19180000000|11.48|3967940|-32.71|34|2023-08-10|15/06/2023|||||11.479999542236|1|2023-05-10|15/03/2023|-0.58||10980000000|13029000000|11.060000419617|1
2023-07-03 07:02:33|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
2023-07-03 07:02:39|08543|11714|3040|6.54B|6540000000|72.7|64964|-8.21|34|2023-07-31|15/06/2023||||145000000|72.699996948242|1|2023-05-03|15/03/2023|0.67|0.67|194000000|196500000|70|1
2023-07-03 07:02:45|08544|997128|6012|439.48M|439480000|27.8|381479|0.47|24|2023-04-06|15/12/2022|-0.23||35140000||26.89999961853|1|2022-11-10|15/09/2022|0.06||43650000||27|1
2023-07-03 07:02:50|08545|11741|4230|777.02M|777020000|25.7|185164|-5.61|28|2023-08-07|15/06/2023|||||25.700000762939|1|2023-05-23|15/03/2023|||||25.89999961853|1
2023-07-03 07:02:56|08546|11657|1010|100.95B|100950000000|33.65|1406242|4.83|41|2023-10-17|15/09/2023||0.675||3910000000|33.650001525879|1|2023-07-18|15/06/2023||0.6791||4070000000|33.650001525879|1
2023-07-03 07:03:00|08547|994496|4330|1.55B|1550000000|9.02|272428|-10.87|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
2023-07-03 07:03:07|08548|11662|1060|78.08B|78080000000|38|1186067|-6.63|41|2023-10-26|15/09/2023||0.8216||3120000000|38|1|2023-08-02|15/06/2023||0.8294||3160000000|38|1
2023-07-03 07:03:13|08549|11621|8080|391M|391000000|11.5|289590|-30.3|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2023-07-03 07:03:18|08550|11677|2010|267.00B|267000000000|89|1263045|-12.4|40|2023-08-09|15/06/2023||0.5462||41040000000|89|1|2023-05-04|15/03/2023|0.2195|0.22|39690000000|39690000000|89.900001525879|1
2023-07-03 07:03:24|08551|11678|2020|62.08B|62080000000|130.4|764255|-5.37|40|2023-10-25|15/09/2023||2.46||2990000000|130.39999389648|1|2023-07-25|15/06/2023||2.12||2720000000|130.39999389648|1
2023-07-03 07:03:28|08552|11644|2270|10.21B|10210000000|319|47639|95.47|28|2023-07-27|15/06/2023||||603000000|319|1|2023-06-15|15/03/2023|||739000000|739000000|358.79998779297|1
2023-07-03 07:03:33|08553|997126|1832|707M|707000000|4.04|6769089|-0.25|22|2023-04-04|15/12/2022|-0.1||41020000||3.5999999046326|1|2022-11-16|15/09/2022|-0.15||33560000||4.1199998855591|1
2023-07-03 07:03:38|08554|11631|8180|260.68M|260680000|18.62|561729|-33.43|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
2023-07-03 07:03:43|08555|11703|2310|27.74B|27740000000|38.15|2390981|-24|40|2023-07-24|15/06/2023||0.4321||1750000000|38.150001525879|1|2023-04-24|15/03/2023|0.65|0.5192|2090000000|1860000000|39.900001525879|1
2023-07-03 07:03:50|08556|11659|1030|17.1B|17100000000|17.1|394060|-12.31|35|2023-07-27|15/06/2023||||1054000000|17.10000038147|1|2023-05-01|15/03/2023|0.39||960000000|931000000|16.459999084473|1
2023-07-03 07:03:55|08557|11686|2120|1.79B|1790000000|29.8|1062099|2.91|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
2023-07-03 07:04:00|08558|11623|8100|378M|378000000|12.6|319321|-43.75|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
2023-07-03 07:04:04|08559|11618|8050|247.8M|247800000|24.78|552825|-24.8|26|2023-08-07|15/06/2023|||||24.780000686646|1|2023-05-11|15/03/2023|||||21.579999923706|1
2023-07-03 07:04:09|08560|11724|4040|2.39B|2390000000|19.12|606903|24.64|25|2023-05-09|15/03/2023|-0.36||307700000||17.579999923706|1|2023-03-02|15/12/2022|-0.75||356800000||17|1
2023-07-03 07:04:14|08561|11679|2030|1.32B|1320000000|88.2|271421|-2.11|24|2023-03-31|15/12/2022|0.73||12230000||80|1|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1
2023-07-03 07:04:18|08562|11725|4050|3.72B|3720000000|62|581902|79.19|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
2023-07-03 07:04:22|08563|1153650|2222|7.79T|7790000000000|32.2|6271641|-8.7|20|2023-08-14|15/06/2023||0.5042||433280000000|32.200000762939|1|2023-05-09|15/03/2023|0.49|0.4928|459830000000|435780000000|35.804999160767|0.90909090909091
2023-07-03 07:04:28|08564|11685|2110|381.38M|381380000|57.2|224461|-0.07|31|2023-08-15|15/06/2023|||||57.200000762939|1|2023-04-03|15/03/2023|||||57.200000762939|1
2023-07-03 07:04:33|08565|11713|3030|9.07B|9070000000|59.3|190019|16.5|35|2023-08-08|15/06/2023||||371000000|59.299999237061|1|2023-05-16|15/03/2023|0.91|0.91|368000000|396000000|56.400001525879|1
2023-07-03 07:04:42|08566|11680|2040|2.67B|2670000000|33.5|1346013|-23.6|35|2023-07-25|15/06/2023||||349000000|33.5|1|2023-04-17|15/03/2023|0.18||369000000|398000000|34|1
2023-07-03 07:04:48|08567|11697|2230|3.04B|3040000000|3.61|4769323|18.75|32|2023-03-23|15/12/2022|0.28||1070000000||2.8399999141693|1|2022-11-08|15/09/2022|0.12||760500000||2.829999923706|1
2023-07-03 07:04:54|08568|953110|4008|1.29B|1290000000|35.85|256826|1.13|28|2023-07-24|15/06/2023||||231000000|35.849998474121|1|2023-05-17|15/03/2023|||240300000|315000000|34.450000762939|1
2023-07-03 07:04:59|08569|11749|5110|95.17B|95170000000|22.84|981930|-5.62|38|2023-07-24|15/06/2023|||||22.840000152588|1|2023-05-10|15/03/2023|-0.34||13980000000|13980000000|24.420000076294|1
2023-07-03 07:05:04|08570|954945|4031|6.57B|6570000000|34.95|812532|32.14|28|2023-08-03|15/06/2023|||||34.950000762939|1|2023-05-18|15/03/2023|||564000000|531000000|30|1
2023-07-03 07:05:11|08571|11707|2350|20.61B|20610000000|13.74|2229199|-12.93|40|2023-07-25|15/06/2023||-0.1827||2410000000|13.739999771118|1|2023-05-02|15/03/2023|-0.45|-0.3849|1680000000|1950000000|12.619999885559|1
2023-07-03 07:05:16|08572|103952|4006|1.27B|1270000000|28.2|461047|32.39|26|2023-08-09|15/06/2023||||493000000|28.200000762939|1|2023-05-22|15/03/2023|||479900000|474000000|27|1
2023-07-03 07:05:21|08573|11633|8200|1.63B|1630000000|18.3|433891|18.52|26|2023-08-14|15/06/2023|||||18.299999237061|1|2023-06-20|15/03/2023||||286000000|18.659999847412|1
2023-07-03 07:05:27|08574|11642|2050|22.27B|22270000000|41.75|877297|24.26|40|2023-08-07|15/06/2023||0.31||7120000000|41.75|1|2023-05-10|15/03/2023|0.7|0.41|7810000000|7810000000|31.60000038147|1
2023-07-03 07:05:31|08575|1097260|4344|1.07B|1070000000|9.1|189990|-10.43|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
2023-07-03 07:05:37|08576|40406|1810|6.84B|6840000000|26.5|1404422|65.83|32|2023-08-15|15/06/2023|||||26.5|1|2023-05-23|15/03/2023|||542000000|542000000|26.39999961853|1
2023-07-03 07:05:41|08577|11652|6050|1.23B|1230000000|30.85|708324|-9|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
2023-07-03 07:05:47|08578|11672|1214|1.29B|1290000000|26.65|886940|55.12|35|2023-08-16|15/06/2023||||370000000|26.64999961853|1|2023-05-17|15/03/2023|0.6||346560000|338000000|23.89999961853|1
2023-07-03 07:05:52|08579|11653|6060|161.85M|161850000|21.58|864646|-18.04|24|2023-04-04|15/12/2022|-0.19||||22.703950881958|1|2022-11-16|15/09/2022|-0.1||||23.428951263428|1
2023-07-03 07:05:57|08580|11687|2130|528.00M|528000000|13.2|883566|-8.46|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
2023-07-03 07:06:02|08581|11732|4140|674.57M|674570000|34.7|817537|0.14|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
2023-07-03 07:06:07|08582|11699|2250|20B|20000000000|26.5|706886|-7.02|35|2023-08-02|15/06/2023||0.21||0.00|26.5|1|2023-05-10|15/03/2023|-0.32|-0.145|0.00|0.00|25.14999961853|1
2023-07-03 07:06:14|08583|11693|2190|2.4B|2400000000|29.4|585147|43.41|26|2023-08-10|15/06/2023|||||29.39999961853|1|2023-05-16|15/03/2023|||248000000|248000000|29.14999961853|1
2023-07-03 07:06:19|08584|11715|3050|7.5B|7500000000|53.6|131955|-6.62|35|2023-08-09|15/06/2023||||235000000|53.599998474121|1|2023-05-18|15/03/2023|0.35|0.6|300000000|300000000|52|1
2023-07-03 07:06:24|08585|11682|2070|4.63B|4630000000|38.55|852117|48.27|34|2023-08-02|15/06/2023||||419000000|38.549999237061|1|2023-05-04|15/03/2023||||436000000|25|1
2023-07-03 07:06:30|08586|11702|2300|1.11B|1110000000|32.95|353330|8.89|26|2023-07-25|15/06/2023|||||32.950000762939|1|2023-05-22|15/03/2023|||||30.299999237061|1
2023-07-03 07:06:35|08587|11745|4270|1.1B|1100000000|18.38|566741|17.52|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
2023-07-03 07:06:40|08588|11722|4020|5.24B|5240000000|13.98|1003563|4.48|31|2023-08-14|15/06/2023|||||13.979999542236|1|2023-05-11|15/03/2023|||||14.10000038147|1
2023-07-03 07:06:45|08589|11739|4210|15.20B|15200000000|190|46281|1.06|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
2023-07-03 07:06:51|08590|11674|1320|1.4B|1400000000|27.7|261118|36.32|29|2023-08-03|15/06/2023|||||27.700000762939|1|2023-04-27|15/03/2023|0.13||166900000||24|1
2023-07-03 07:06:57|08591|11750|7010|219.22B|219220000000|44|4504161|13.29|40|2023-07-30|15/06/2023||0.65||17600000000|44|1|2023-05-10|15/03/2023|0.6209|0.62|18180000000|18180000000|43.799999237061|1
2023-07-03 07:07:03|08592|11708|2360|713.25M|713250000|47.55|241167|-5.09|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
2023-07-03 07:07:06|08593|1141643|4345|605.34M|605340000|5.13|224667|-13.05|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
2023-07-03 07:07:13|08594|11651|6040|727.9M|727900000|18.58|629577|-3.53|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
2023-07-03 07:07:18|08595|11728|4090|4.89B|4890000000|30.5|263608|9.32|34|2023-08-03|15/06/2023|||||30.5|1|2023-05-16|15/03/2023|||121000000|121000000|29.64999961853|1
2023-07-03 07:07:24|08596|40405|1201|931M|931000000|9.8|879737|-18.33|26|2023-07-27|15/06/2023|||||9.8000001907349|1|2023-05-11|15/03/2023|||||10.220000267029|1
2023-07-03 07:07:29|08597|1011863|4333|572.22M|572220000|11.22|107172|-5.08|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
2023-07-03 07:07:32|08598|1176205|2281|2.52B|2520000000|126|72634|83.41|11|2023-08-14|15/06/2023|||||126|1|2023-05-14|15/03/2023|||485000000|502000000|144.80000305176|1
2023-07-03 07:07:38|08599|11726|4070|89.6M|89600000|17.92|1419011|-32.26|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
2023-07-03 07:07:43|08600|11681|2060|9.93B|9930000000|14.84|3026364|-7.94|40|2023-07-24|15/06/2023|||||14.840000152588|1|2023-05-07|15/03/2023|0.135|0.135|926500000|943330000|13.239999771118|1
2023-07-03 07:07:48|08601|11614|8010|18.08B|18080000000|144.6|238881|150.61|35|2023-08-10|15/06/2023|||||144.60000610352|1|2023-06-15|15/03/2023||||3032000000|129|1
2023-07-03 07:07:55|08602|11718|3090|1.5B|1500000000|16.7|268188|12.38|32|2023-08-10|15/06/2023||||66000000|16.700000762939|1|2023-05-15|15/03/2023|||79000000|79000000|15.520000457764|1
2023-07-03 07:08:01|08603|11735|4170|1.03B|1030000000|0.89|74091762|-37.76|24|2023-04-05|15/12/2022|-0.71||2700000||0.81000000238419|1|2022-11-16|15/09/2022|-0.04||2570000||1.3099999427795|1
2023-07-03 07:08:05|08604|1172117|4261|3.31B|3310000000|76.9|166151|25.86|16|2023-08-09|15/06/2023||||261000000|76.900001525879|1|2023-05-15|15/03/2023|||262900000|254000000|76.199996948242|1
2023-07-03 07:08:10|08605|11734|4160|333.50M|333500000|33.35|1214158|93.9|21|2023-04-02|15/12/2022|-0.56||||40.75|1|2023-03-06|15/09/2022|-0.11||||20.799999237061|1
2023-07-03 07:08:15|08606|11632|8190|373.2M|373200000|9.33|720307|-66.01|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
2023-07-03 07:08:20|08607|103951|3005|1.08B|1080000000|19.6|261172|-10.09|26|2023-07-24|15/06/2023|||||19.60000038147|1|2023-05-18|15/03/2023|||51000000|51000000|17.299999237061|1
2023-07-03 07:08:26|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
2023-07-03 07:08:31|08609|11643|2100|816.08M|816080000|35.25|534383|-7.48|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
2023-07-03 07:08:36|08610|11619|8060|1.55B|1550000000|18.28|908220|39.76|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
2023-07-03 07:08:42|08611|19025|8300|742.4M|742400000|18.56|643589|20.68|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
2023-07-03 07:08:47|08612|11701|2290|27.17B|27170000000|48.3|1022480|-4.36|36|2023-07-17|15/06/2023||0.1336||1610000000|48.299999237061|1|2023-04-10|15/03/2023|-0.2465|-0.1755|870500000|1030000000|43.25|1
2023-07-03 07:08:52|08613|11716|3060|6.67B|6670000000|42.35|214744|24.74|35|2023-07-17|15/06/2023||||193000000|42.349998474121|1|2023-05-17|15/03/2023|0.39|0.39|217000000|226250000|35.599998474121|1
2023-07-03 07:08:58|08614|11712|3020|7.68B|7680000000|37.95|300216|50.89|35|2023-07-27|15/06/2023||||239000000|37.950000762939|1|2023-05-02|15/03/2023|0.56|0.53|283200000|297000000|33.25|1
2023-07-03 07:09:04|08615|1050725|3007|880.88M|880880000|39.15|275813|7.85|25|2023-05-07|15/03/2023|0.09||156800000||36|1|2023-03-07|15/12/2022|0.24||117100000||32.400001525879|1
2023-07-03 07:09:10|08616|11752|7030|12.49B|12490000000|13.9|6745398|23.67|37|2023-10-31|15/09/2023||0.36||2500000000|13.89999961853|1|2023-07-10|15/06/2023||0.33||2480000000|13.89999961853|1
2023-07-03 07:09:15|08617|11698|2240|1.25B|1250000000|20.86|470460|14.87|31|2023-08-10|15/06/2023|||||20.860000610352|1|2023-05-17|15/03/2023|||||19|1
2023-07-03 07:09:20|08618|11689|2150|1.28B|1280000000|39.05|659455|20.52|26|2023-07-26|15/06/2023|||||39.049999237061|1|2023-05-08|15/03/2023|0.26||37090000||33.950000762939|1
2023-07-03 07:09:25|08619|9179|STEL|41.61B|41610000000|2.51|19004088|-0.68|40|2023-08-09|15/06/2023||0.04||3819000000|2.5099999904633|1|2023-05-30|15/03/2023|0.03|0.0365|3650000000|3610000000|2.4700000286102|1
2023-07-03 07:09:30|08620|9184|TBEV|14.32B|14320000000|0.57|30227749|-10.08|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
2023-07-03 07:09:35|08621|9098|GENS|11.41B|11410000000|0.955|33666711|29.66|40|2023-08-10|15/06/2023||0.0108||552040000|0.9549999833107|1|2023-05-11|15/03/2023|0.01|0.009|484500000|484510000|1.1000000238419|1
2023-07-03 07:09:40|08622|8968|CMLT|12.81B|12810000000|1.95|16396758|-9.77|41|2023-10-20|15/09/2023||0.0293||267720000|1.9400000572205|1|2023-07-25|15/06/2023||0.0293||267720000|1.9400000572205|1
2023-07-03 07:09:46|08623|8969|DBSM|81.24B|81240000000|31.5|4114190|8.96|40|2023-08-03|15/06/2023||0.9039||4780000000|31.489999771118|1|2023-05-02|15/03/2023|0.995|0.9942|4940000000|4720000000|32.819999694824|1
2023-07-03 07:09:51|08624|8959|CTDM|6.17B|6170000000|6.78|1939171|-14.14|40|2023-08-09|15/06/2023||26.00||1719000000|6.789999961853|1|2023-05-19|15/03/2023|||||6.9099998474121|1
2023-07-03 07:09:56|08625|8966|OCBC|55.38B|55380000000|12.33|4331649|8.85|29|2023-08-04|15/06/2023||0.4047||3340000000|12.340000152588|1|2023-05-09|15/03/2023|0.42|0.4193|3350000000|3270000000|12.25|1
2023-07-03 07:10:01|08626|942528|CAPD|12.07B|12070000000|2.75|11978602|-3.55|35|2023-08-01|15/06/2023||8.00||666290000|2.75|1|2023-05-02|15/03/2023|||||2.8599998950958|1
2023-07-03 07:10:08|08627|8963|CMDG|2.58B|2580000000|1.19|8238576|-13.9|38|2023-08-14|15/06/2023|||||1.1900000572205|1|2023-05-25|15/03/2023|||906200000|906270000|1.1399999856949|1
2023-07-03 07:10:14|08628|8962|WLIL|23.85B|23850000000|3.82|5133214|-6.62|37|2023-08-15|15/06/2023||0.08||13060000000|3.7999999523163|1|2023-04-28|15/03/2023|0.0791|0.08|16910000000|14280000000|3.9700000286102|1
2023-07-03 07:10:19|08629|8979|STEG|11.57B|11570000000|3.7|4521064|-9.41|38|2023-08-09|15/06/2023|||||3.6900000572205|1|2023-05-15|15/03/2023|||2290000000|2289000000|3.6500000953674|1
2023-07-03 07:10:24|08630|8960|SCIL|10.20B|10200000000|5.72|5129951|102.91|40|2023-08-03|15/06/2023||0.13||1680000000|5.7600002288818|1|2023-05-17|15/03/2023|0.09|0.09||1260000000|4.8400001525879|1
2023-07-03 07:10:29|08631|8955|KPLM|11.79B|11790000000|6.69|4283024|57.24|41|2023-10-19|15/09/2023||0.0642||1360000000|6.6900000572205|1|2023-07-20|15/06/2023||0.0963||2050000000|6.6900000572205|1
2023-07-03 07:10:34|08632|991280|KEPE|3.72B|3720000000|2.16|5223610|9.09|28|2023-07-24|15/06/2023|||||2.170000076294|1|2023-04-21|15/03/2023|||70400000|70400000|2.1099998950958|1
2023-07-03 07:10:39|08633|9196|UOBH|46.79B|46790000000|27.93|2626839|7|29|2023-10-26|15/09/2023||0.8286||3510000000|27.969999313354|1|2023-07-27|15/06/2023||0.8542||3450000000|27.969999313354|1
2023-07-03 07:10:44|08634|9207|YAZG|5.81B|5810000000|1.47|20323818|59.79|32|2023-08-08|15/06/2023||0.1063||5000000000|1.460000038147|1|2023-04-27|15/03/2023||0.0798||3750000000|1.2400000095367|1
2023-07-03 07:10:50|08635|942530|UTOS|5.53B|5530000000|6.54|1051993|-11.46|32|2023-08-10|15/06/2023||0.1305|||6.539999961853|1|2023-05-15|15/03/2023|0.0731|0.0918|||6.8600001335144|1
2023-07-03 07:10:54|08636|1177475|CAPN|16.95B|16950000000|3.34|6899602|-10.72|11|2023-08-09|15/06/2023||9.00||1156000000|3.329999923706|1|2023-05-11|15/03/2023|||702000000||3.7799999713898|1
2023-07-03 07:10:58|08637|991283|MAPI|6.10B|6100000000|2.23|4395651|-14.23|29|2023-10-24|15/09/2023||0.03||181480000|2.2400000095367|1|2023-07-26|15/06/2023||0.03||181480000|2.2400000095367|1
2023-07-03 07:11:04|08638|8972|SGXL|10.05B|10050000000|9.41|1652558|1.91|40|2023-08-17|15/06/2023||0.092||261420000|9.4099998474121|1|2023-04-21|15/03/2023||0.1213||309470000|9.5600004196167|1
2023-07-03 07:11:09|08639|955508|VENM|4.32B|4320000000|14.86|1047881|-10.63|32|2023-08-04|15/06/2023|||||14.859999656677|1|2023-05-04|15/03/2023|0.252||821700000|819200000|17.079999923706|1
2023-07-03 07:11:14|08640|991284|MAPL|8.16B|8160000000|1.64|14115668|-3.55|29|2023-10-23|15/09/2023||0.02||186520000|1.6399999856949|1|2023-07-24|15/06/2023||0.02||186520000|1.6399999856949|1
2023-07-03 07:11:19|08641|953093|DFIR|3.68B|3680000000|2.72|292034|-7.14|29|2023-08-03|15/06/2023|||||2.7000000476837|1|2023-04-28|15/03/2023|||||3|1
2023-07-03 07:11:23|08642|8956|HKLD|8.66B|8660000000|3.91|1693895|-22.33|20|2023-07-26|15/06/2023||0.19||1192000000|3.9000000953674|1|2023-03-02|15/12/2022|0.09|0.17|2240000000|699270000|4.6500000953674|1
2023-07-03 07:11:28|08643|985814|FRAE|4.73B|4730000000|1.26|8649362|-5.93|20|2023-08-01|15/06/2023|||||1.2699999809265|1|2023-05-04|15/03/2023|0.03||208000000||1.3300000429153|1
2023-07-03 07:11:32|08644|991282|MACT|8.60B|8600000000|1.64|7961621|-10.38|29|2023-10-25|15/09/2023||0.02|||1.6499999761581|1|2023-07-27|15/06/2023||0.02||135000000|1.6499999761581|1
2023-07-03 07:11:38|08645|8961|SIAL|37.87B|37870000000|7.33|9654156|40.16|40|2023-07-27|15/06/2023|||||7.3200001716614|1|2023-05-16|15/03/2023|0.1944|0.1121|4530000000|4870000000|5.9000000953674|1
2023-07-03 07:11:43|08646|955406|SATS|3.84B|3840000000|2.58|6818731|-29.59|28|2023-07-20|15/06/2023|||||2.5899999141693|1|2023-05-29|15/03/2023||0.0313|478050000|400890000|2.829999923706|1
2023-07-03 07:11:49|08647|8957|JCYC|13.48B|13480000000|34.12|375181|23.06|38|2023-07-28|15/06/2023|||||34.139999389648|1|2023-04-28|15/03/2023|||||33.919998168945|1
2023-07-03 07:11:55|08648|8967|JARD|14.49B|14490000000|50.05|305875|-3.87|32|2023-07-28|15/06/2023||3.16||18246000000|50.069999694824|1|2023-05-18|15/03/2023|||||49.830001831055|1
2023-07-03 07:12:00|08649|955053|BANY|316.48M|316480000|0.365|150323|33.96|26|2023-08-16|15/06/2023|||||0.36500000953674|1|2023-05-09|15/03/2023|||||0.37000000476837|1
2023-07-03 07:12:06|08650|24050|AFRE|2.28B|2280000000|18050|16862|0.28|24|2023-03-19|15/12/2022|3.96||242600000||13050|1|2022-11-14|15/09/2022|2.2||221400000||15860|1
2023-07-03 07:12:10|08651|10875|ARPT|6.18B|6180000000|4974|179885|-16.52|24|2023-03-29|15/12/2022|0.17||213300000||4932|1|2022-11-30|15/09/2022|2.1||237800000||6221|1
2023-07-03 07:12:15|08652|24044|ALLT|436.75M|436750000|1167|8793|-33.16|40|2023-08-08|15/06/2023||-0.4627||97140000|1167|1|2023-05-16|15/03/2023|-0.7674|-0.838|77200000|73080000|977.20001220703|1
2023-07-03 07:12:21|08653|10870|ALHE|5.18B|5180000000|2880|557843|-34.19|29|2023-08-17|15/06/2023|||||2880|1|2023-05-17|15/03/2023|-1.22||618300000||2939|1
2023-07-03 07:12:29|08654|1142179|ALTF|1.3B|1300000000|658|330414|-28.83|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
2023-07-03 07:12:34|08655|10873|AMOT|9.13B|9130000000|1943|735881|-7.39|28|2023-08-08|15/06/2023|||||1943|1|2023-05-08|15/03/2023|0.24||272700000||1981|1
2023-07-03 07:12:39|08656|11886|APLP|586.27M|586270000|1497|118184|-38.37|24|2023-05-10|15/03/2023|-0.38||1410000||1348|1|2023-03-16|15/12/2022|-0.44||2200000||1623|1
2023-07-03 07:12:42|08657|1168294|AQUA|63.33M|63330000|215.3|39643|-85.92|0||
2023-07-03 07:12:47|08658|942781|ARAD|2.82B|2820000000|41480|3935|7.18|24|2023-03-29|15/12/2022|22.37||828700000||41000|1|2022-11-27|15/09/2022|9.45||850000000||44140|1
2023-07-03 07:12:50|08659|1173410|ARGO|867.43M|867430000|4792|38267|-46.74|0||
2023-07-03 07:12:55|08660|940927|ASHG|5.30B|5300000000|5239|134034|-31.85|24|2023-03-22|15/12/2022|3.74||1310000000||5500|1|2022-11-23|15/09/2022|1.18||1370000000||7477|1
2023-07-03 07:13:01|08661|10973|AUDC|1.07B|1070000000|3358|82356|-55.89|39|2023-10-31|15/09/2023||0.6955||227140000|3358|1|2023-07-25|15/06/2023||0.3661||220540000|3358|1
2023-07-03 07:13:06|08662|11884|AUGN|66.51M|66510000|316|134846|-77.89|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
2023-07-03 07:13:11|08663|10878|AZRM|2.40B|2400000000|1137|236828|-13.27|26|2023-08-22|15/06/2023|||||1137|1|2023-05-31|15/03/2023|||||926.59997558594|1
2023-07-03 07:13:17|08664|11316|AZRG|25.47B|25470000000|21000|113540|-14.08|40|2023-08-16|15/06/2023||3.2||551340000|21000|1|2023-05-24|15/03/2023|3.11|3.14|1080000000|542620000|20140|1
2023-07-03 07:13:23|08665|10952|POLI|41.04B|41040000000|3070|3438031|5.28|40|2023-08-17|15/06/2023||1.49|||3070|1|2023-05-22|15/03/2023|1.5|1.41|5360000000|5090000000|3237|1
2023-07-03 07:13:26|08666|1152803|BVC|541.95M|541950000|121.8|78400|-16.69|0||
2023-07-03 07:13:31|08667|10946|ORL|3.45B|3450000000|107.5|10127786|-13.93|24|2023-08-08|15/06/2023|||||107.5|1|2023-05-16|15/03/2023|||||95|1
2023-07-03 07:13:36|08668|10880|BEZQ|12.52B|12520000000|452.5|11835595|-16.51|40|2023-08-23|15/06/2023||0.11||2245000000|452.5|1|2023-05-16|15/03/2023|0.11||2310000000||492|1
2023-07-03 07:13:42|08669|11802|BIG|8.00B|8000000000|33380|33900|-22.35|26|2023-03-21|15/12/2022|17.79||527500000||32030|1|2022-11-22|15/09/2022|8.92||520100000||38240|1
2023-07-03 07:13:48|08670|10881|BLSR|2.65B|2650000000|21760|8369|-9.67|24|2023-03-30|15/12/2022|7.79||228700000||19000|1|2022-11-28|15/09/2022|1.4||143800000||23470|1
2023-07-03 07:13:52|08671|11970|BONS|178.69M|178690000|15.3|2206716|-56.16|24|2023-03-30|15/12/2022|-0.01||||15.10000038147|1|2022-11-30|15/09/2022|-0.01||||20.39999961853|1
2023-07-03 07:13:57|08672|27521|BCNV|2.96B|2960000000|38270|243|9.28|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2023-07-03 07:14:02|08673|10987|CAMT|5.91B|5910000000|13270|55316|57.17|32|2023-08-02|15/06/2023||1.53||263590000|13270|1|2023-05-10|15/03/2023|1.53|1.47|264290000|260480000|10050|1
2023-07-03 07:14:07|08674|40402|CRSM|1.51B|1510000000|1699|89850|-0.23|24|2023-03-30|15/12/2022|0.96||1090000000||1676|1|2022-11-29|15/09/2022|0.93||752600000||2275|1
2023-07-03 07:14:13|08675|10886|CEL|2.12B|2120000000|1299|237941|-24.48|38|2023-08-17|15/06/2023|||||1299|1|2023-05-31|15/03/2023|0.26||1080000000||1410|1
2023-07-03 07:14:18|08676|10888|CLIS|4.62B|4620000000|5850|144333|-5.81|30|2023-03-30|15/12/2022|0.52||2570000000||4818|1|2022-11-30|15/09/2022|1.88||2570000000||5962|1
2023-07-03 07:14:23|08677|10991|CGEN|362.96M|362960000|419|111403|-32.15|37|2023-08-03|15/06/2023||-0.4561||0.00|419|1|2023-05-15|15/03/2023|-0.4029|-0.4337|0.00|0.00|275|1
2023-07-03 07:14:28|08678|10993|DANE|1.59B|1590000000|28100|16828|-36.21|24|2023-03-14|15/12/2022|3.85||598200000||25450|1|2022-11-17|15/09/2022|5||592500000||40730|1
2023-07-03 07:14:33|08679|10998|DNYA|2.79B|2790000000|8942|17800|10.26|17|2023-05-15|15/03/2023|1.59||1330000000||7650|1|2023-03-06|15/12/2022|1.5||1230000000||7002|1
2023-07-03 07:14:38|08680|10893|DLEA|2.87B|2870000000|2964|158342|-22|31|2023-08-30|15/06/2023|||||2882|1|2023-05-31|15/03/2023|||||2868|1
2023-07-03 07:14:43|08681|10890|NWMDp|12.15B|12150000000|1035|2206401|24.1|37|2023-08-07|15/06/2023|||||1037|1|2023-05-17|15/03/2023|||||1092|1
2023-07-03 07:14:48|08682|10891|DLEKG|7.7B|7700000000|42670|55504|-6.2|39|2023-08-31|15/06/2023|||||42910|1|2023-05-29|15/03/2023|||||41500|1
2023-07-03 07:14:52|08683|10994|DELG|3.94B|3940000000|14620|23492|-14.7|17|2023-08-16|15/06/2023|||||14620|1|2023-06-22|15/03/2023|||||15030|1
2023-07-03 07:14:57|08684|1171353|DLTI|1.06B|1060000000|4253|10034|-26.63|12|2023-05-16|15/03/2023|0.6||221100000||4620|1|2023-02-14|15/12/2022|1.45||290500000||3849|1
2023-07-03 07:15:02|08685|10996|DIMRI|4.34B|4340000000|23250|12207|-13.02|24|2023-03-30|15/12/2022|4.54||283700000||21100|1|2022-11-20|15/09/2022|2.78||376400000||23200|1
2023-07-03 07:15:06|08686|1171352|DIPL|889.75M|889750000|3251|16262|-37|11|2023-03-21|15/12/2022|0.17||755700000||3835|1|2022-11-29|15/09/2022|0.95||758000000||4116|1
2023-07-03 07:15:11|08687|10995|DIFI|1.35B|1350000000|45540|8184|-39.96|22|2023-03-12|15/12/2022|14.38||241700000||54330|1|2022-11-14|15/09/2022|18.55||241400000||82650|1
2023-07-03 07:15:16|08688|10899|DSCT|22.91B|22910000000|1836|3309518|1.98|40|2023-08-16|15/06/2023|||||1839|1|2023-05-18|15/03/2023|0.9|0.865|3770000000|3860000000|1980|1
2023-07-03 07:15:21|08689|1162384|DORL|1.36B|1360000000|765|316764|-38.6|13|2023-03-30|15/12/2022|-0.16||2860000||758.5|1|2022-11-30|15/09/2022|0.01||11540000||1028|1
2023-07-03 07:15:27|08690|10906|ESLT|34.95B|34950000000|208.96|57223|-1.13|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
2023-07-03 07:15:32|08691|10901|ELCO|3.39B|3390000000|12520|15590|-44.31|24|2023-03-28|15/12/2022|-7.17||4850000000||13560|1|2022-11-29|15/09/2022|5.42||4750000000||18050|1
2023-07-03 07:15:36|08692|10904|ELTR|5.9B|5900000000|153820|3650|-20.73|28|2023-08-21|15/06/2023|||||153820|1|2023-05-16|15/03/2023|||||168730|1
2023-07-03 07:15:41|08693|24052|ECP|2.04B|2040000000|9324|36026|-36.44|24|2023-03-26|15/12/2022|0.73||1580000000||9998|1|2022-11-27|15/09/2022|0.93||1680000000||11890|1
2023-07-03 07:15:46|08694|10902|ELCRE|2.41B|2410000000|4279|74187|-12.67|26|2023-08-09|15/06/2023|||||4279|1|2023-05-10|15/03/2023|||||3839|1
2023-07-03 07:15:51|08695|10979|ELWS|834.85M|834850000|8500|42942|35.2|19|2023-03-29|15/12/2022|-2.41||3690000||6849|1|2022-11-24|15/09/2022|-2.18||2020000||3360|1
2023-07-03 07:15:54|08696|102937|ELLO|858.2M|858200000|6484|4251|-17.55|0||
2023-07-03 07:16:00|08697|1117812|ENOG|8.70B|8700000000|4830|215703|1.05|10|2023-09-14|15/06/2023|||||4830|1|2023-05-31|15/03/2023|||||5150|1
2023-07-03 07:16:05|08698|942758|ENRG|6.60B|6600000000|1205|810103|14|25|2023-05-15|15/03/2023|0.31||||1212|1|2023-02-27|15/12/2022|0.18||||998.20001220703|1
2023-07-03 07:16:10|08699|102939|ENLT|7.85B|7850000000|6670|307110|0.62|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
2023-07-03 07:16:15|08700|11004|EQTL|3.91B|3910000000|10760|14215|-1.73|24|2023-03-30|15/12/2022|1.69||680100000||8937|1|2022-11-30|15/09/2022|5.39||730300000||11350|1
2023-07-03 07:16:19|08701|1072172|FATTAL|5.81B|5810000000|35910|19040|-1.85|24|2023-03-28|15/12/2022|-0.53||1520000000||31700|1|2022-11-27|15/09/2022|5.87||1700000000||35990|1
2023-07-03 07:16:24|08702|1152802|FIBIH|5.42B|5420000000|15090|61388|4.37|19|2023-03-29|15/12/2022|7.28||2220000000||13740|1|2022-11-30|15/09/2022|6.35||1800000000||15950|1
2023-07-03 07:16:29|08703|10909|FIBI|14.58B|14580000000|14530|320178|11.68|28|2023-08-15|15/06/2023|||||14510|1|2023-05-17|15/03/2023|6.29||1700000000|1570000000|14180|1
2023-07-03 07:16:34|08704|11007|FORTY|4.14B|4140000000|27000|28288|-14.26|26|2023-08-17|15/06/2023|||||27000|1|2023-05-23|15/03/2023|||||25780|1
2023-07-03 07:16:40|08705|11854|FOX|4.15B|4150000000|30500|13314|-23.08|30|2023-08-30|15/06/2023|||||30500|1|2023-05-31|15/03/2023|||||28770|1
2023-07-03 07:16:46|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
2023-07-03 07:16:52|08707|10915|GCT|2.00B|2000000000|1233|355802|-37.98|40|2023-08-23|15/06/2023||0.61|||1233|1|2023-05-23|15/03/2023|0.54|0.55|||1235|1
2023-07-03 07:16:56|08708|1167677|GNCL|191.98M|191980000|178|170476|-58.17|0||
2023-07-03 07:17:01|08709|1129335|GNRS|974.02M|974020000|76|3495241|-36.47|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
2023-07-03 07:17:06|08710|10913|GILT|1.31B|1310000000|2307|111418|10.22|19|2023-08-08|15/06/2023||0.02||65170000|2307|1|2023-05-09|15/03/2023|0.07||58960000|62160000|1954|1
2023-07-03 07:17:13|08711|10919|INFN|2.35B|2350000000|36220|8240|30.71|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2023-07-03 07:17:18|08712|10920|HARL|6.21B|6210000000|2955|343734|-13.52|38|2023-03-30|15/12/2022|1.8||3780000000||2930|1|2022-11-28|15/09/2022|0.4||3830000000||3363|1
2023-07-03 07:17:25|08713|11016|HLAN|4.17B|4170000000|17980|30511|-0.98|24|2023-03-20|15/12/2022|2.51||614100000||14200|1|2022-11-21|15/09/2022|1.51||578200000||17350|1
2023-07-03 07:17:31|08714|10923|ICL|26.04B|26040000000|2027|2599903|-36.26|40|2023-08-02|15/06/2023||0.1681|||2017|1|2023-05-10|15/03/2023|0.23|0.2119|2100000000||2198|1
2023-07-03 07:17:38|08715|102941|IDIN|1.23B|1230000000|8375|25080|-7.97|24|2023-03-26|15/12/2022|3.57||550500000||8962|1|2022-11-29|15/09/2022|0.91||532400000||9074|1
2023-07-03 07:17:43|08716|11019|IES|1.63B|1630000000|28960|3591|12.18|25|2023-05-08|15/03/2023|2.15||12450000||25940|1|2023-02-28|15/12/2022|30.33||228700000||21310|1
2023-07-03 07:17:48|08717|942782|INRM|1.67B|1670000000|1331|154655|-13.29|24|2023-03-23|15/12/2022|0.3||304200000||1284|1|2022-11-24|15/09/2022|0.26||319300000||1221|1
2023-07-03 07:17:53|08718|1128859|ISCD|3.1B|3100000000|1544|395729|24.18|18|2023-03-13|15/12/2022|0.07||725000000||1319|1|2022-11-23|15/09/2022|0.3||701000000||1001|1
2023-07-03 07:17:58|08719|11058|ISCN|2.66B|2660000000|878|544872|-34.72|24|2023-03-22|15/12/2022|-0.06||563800000||690|1|2022-11-27|15/09/2022|0.11||403700000||1019|1
2023-07-03 07:18:04|08720|10925|ILCO|7.39B|7390000000|96090|13497|-37.46|39|2023-08-14|15/06/2023|||||96090|1|2023-05-24|15/03/2023|||||108620|1
2023-07-03 07:18:08|08721|11020|ILDC|1.17B|1170000000|2980|96248|-44.89|24|2023-03-27|15/12/2022|-0.43||138000000||3516|1|2022-11-28|15/09/2022|0.75||122900000||4778|1
2023-07-03 07:18:13|08722|1166585|ISHI|2.23B|2230000000|8950|14990|-11.56|12|2023-03-23|15/12/2022|1.12||378000000||7816|1|2022-11-23|15/09/2022|1.19||400100000||8735|1
2023-07-03 07:18:19|08723|10926|ISRAp|3.26B|3260000000|125.8|3183214|19.7|38|2023-03-14|15/12/2022|||||114.5|1|2022-11-15|15/09/2022|||||125.19999694824|1
2023-07-03 07:18:23|08724|11883|ISRS|3.71B|3710000000|68640|5784|3.96|24|2023-03-20|15/12/2022|48.98||133800000||55960|1|2022-11-22|15/09/2022|17.35||140000000||63000|1
2023-07-03 07:18:27|08725|945143|KEN|4.65B|4650000000|8632|77357|-38.3|0||
2023-07-03 07:18:32|08726|11029|KRUR|1.03B|1030000000|8197|2122|-2.71|25|2023-05-15|15/03/2023|0.95||191400000||8518|1|2023-03-19|15/12/2022|0.86||200700000||7503|1
2023-07-03 07:18:38|08727|10932|LUMI|41.32B|41320000000|2790|4710376|-9.6|40|2023-08-15|15/06/2023||1.38|||2786|1|2023-05-23|15/03/2023|0.64|1.28|5000000000|5120000000|2817|1
2023-07-03 07:18:43|08728|11910|LVPR|1.11B|1110000000|7719|5290|-17.71|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2023-07-03 07:18:48|08729|24045|LPSN|1.28B|1280000000|4.52|212498|-65.44|32|2023-08-02|15/06/2023||-0.0335||97690000|1652|1|2023-05-09|15/03/2023|0.3286|-0.2141|107660000|107410000|1571|1
2023-07-03 07:18:53|08730|11037|MGIC|2.51B|2510000000|5043|32689|-18.55|28|2023-08-10|15/06/2023||0.9461||506600000|5043|1|2023-05-18|15/03/2023|0.9472|0.9461|518800000|511960000|5233|1
2023-07-03 07:18:58|08731|11038|MLTM|1.37B|1370000000|6240|20069|-16.58|24|2023-03-21|15/12/2022|0.33||699600000||6995|1|2022-11-23|15/09/2022|0.82||715000000||7342|1
2023-07-03 07:19:04|08732|10938|MTRX|4.66B|4660000000|7451|68591|-7.98|27|2023-05-11|15/03/2023|0.96||1290000000||7100|1|2023-03-13|15/12/2022|0.79||1140000000||6898|1
2023-07-03 07:19:08|08733|1166586|MAXO|1.1B|1100000000|789.9|138919|14.36|15|2023-08-15|15/06/2023||0.14||270000000|789.90002441406|1|2023-05-23|15/03/2023|0.15|0.17|279600000|275000000|687.59997558594|1
2023-07-03 07:19:13|08734|11041|MTRN|5.69B|5690000000|5165|218643|5.8|25|2023-05-16|15/03/2023|0.78||524400000||4090|1|2023-03-21|15/12/2022|-0.32||239000000||4315|1
2023-07-03 07:19:18|08735|102938|MDTR|1.24B|1240000000|837|194600|-12.86|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
2023-07-03 07:19:23|08736|11942|MGOR|2.79B|2790000000|7660|60652|-27.05|24|2023-03-28|15/12/2022|-8.65||59570000||8384|1|2022-11-28|15/09/2022|-2.9||53750000||10080|1
2023-07-03 07:19:29|08737|10936|MLSR|11.31B|11310000000|23750|75871|2.23|38|2023-08-07|15/06/2023|||||23750|1|2023-05-16|15/03/2023|||||23840|1
2023-07-03 07:19:34|08738|1008671|MNRT|1.14B|1140000000|165.9|830232|-9.44|24|2023-03-19|15/12/2022|0.11||45530000||142|1|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1
2023-07-03 07:19:39|08739|10937|MMHD|4.96B|4960000000|7844|34581|22.33|24|2023-03-29|15/12/2022|2.59||1860000000||7249|1|2022-11-28|15/09/2022|3.57||1840000000||7271|1
2023-07-03 07:19:45|08740|10934|MGDL|4.81B|4810000000|453.9|1059163|-12.03|40|2023-08-16|15/06/2023|||||453.89999389648|1|2023-05-25|15/03/2023|||||422|1
2023-07-03 07:19:50|08741|10922|MVNE|6.75B|6750000000|894|2095598|-12.01|26|2023-08-07|15/06/2023|||||898|1|2023-05-23|15/03/2023|||||990|1
2023-07-03 07:19:54|08742|10939|MZTF|31.84B|31840000000|12380|438326|7.19|40|2023-08-14|15/06/2023|||||12340|1|2023-05-16|15/03/2023|5.3|4.95|6440000000|3660000000|12320|1
2023-07-03 07:19:59|08743|10940|NFTA|1.48B|1480000000|1572|28423|-10.43|24|2023-03-26|15/12/2022|0.39||462800000||1566|1|2022-11-29|15/09/2022|0.87||487900000||1842|1
2023-07-03 07:20:03|08744|1173275|NYAX|2.31B|2310000000|6750|27404|8.54|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
2023-07-03 07:20:08|08745|12104|NTML|1.33B|1330000000|6733|21056|-51.91|24|2023-03-23|15/12/2022|0.35||1000000000||8607|1|2022-11-29|15/09/2022|1.67||1090000000||12020|1
2023-07-03 07:20:15|08746|10941|NICE|47.8B|47800000000|75550|100857|12.68|40|2023-08-10|15/06/2023||7.57||2120000000|75400|1|2023-05-11|15/03/2023|7.4|7.18|2080000000|2050000000|69300|1
2023-07-03 07:20:20|08747|11047|NVMI|12.48B|12480000000|43500|47605|43.28|38|2023-11-02|15/09/2023||3.55||449180000|43470|1|2023-08-03|15/06/2023||3.69||446150000|43470|1
2023-07-03 07:20:26|08748|997120|NVLG|925.84M|925840000|182|802729|-41.44|26|2023-08-15|15/06/2023|||||182|1|2023-05-17|15/03/2023|||||182.89999389648|1
2023-07-03 07:20:33|08749|11973|ONE|3.59B|3590000000|4974|62844|-8.91|25|2023-05-15|15/03/2023|0.62||915400000||4447|1|2023-02-15|15/12/2022|2.28||3210000000||4456|1
2023-07-03 07:20:37|08750|1043291|OPCE|4.91B|4910000000|2429|335108|-29.08|24|2023-03-19|15/12/2022|0.1||504000000||2969|1|2022-11-24|15/09/2022|0.35||550000000||4169|1
2023-07-03 07:20:40|08751|41400|OPK|6.22B|6220000000|2.17|593280|-9.6|0||
2023-07-03 07:20:44|08752|945707|ORA|17.82B|17820000000|80.46|49785|11.56|12|2023-08-02|15/06/2023||0.3989||198380000|29590|1|2023-05-09|15/03/2023|0.51|0.4944|185200000|212930000|30770|1
2023-07-03 07:20:49|08753|1168509|NOFR|2.82B|2820000000|8374|33324|-3.17|12|2023-03-30|15/12/2022|5.26||57670000||8478|1|2022-11-30|15/09/2022|-0.57||82060000||10110|1
2023-07-03 07:20:55|08754|10954|PTNR|2.76B|2760000000|1482|313471|-40.37|40|2023-08-16|15/06/2023|||||1479|1|2023-05-23|15/03/2023|||||1645|1
2023-07-03 07:21:00|08755|10955|PZOL|4.18B|4180000000|39300|14670|-6|40|2023-08-21|15/06/2023|||||39220|1|2023-05-30|15/03/2023|||||38300|1
2023-07-03 07:21:05|08756|24046|PERI|5.41B|5410000000|11500|104333|82.08|28|2023-08-09|15/06/2023||2.31||617780000|11500|1|2023-05-03|15/03/2023|2.18|1.8|528020000|507500000|12980|1
2023-07-03 07:21:11|08757|10953|PRGO|15.72B|15720000000|33.95|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
2023-07-03 07:21:15|08758|10950|PHOE1|9.4B|9400000000|3725|412843|8.1|28|2023-08-24|15/06/2023|||||3722|1|2023-05-31|15/03/2023|||||3964|1
2023-07-03 07:21:19|08759|10951|PLSN|1.55B|1550000000|16240|3661|-11.38|26|2023-08-23|15/06/2023|||||16240|1|2023-05-25|15/03/2023|||||16600|1
2023-07-03 07:21:24|08760|11994|PTBL|1.22B|1220000000|16500|12708|-39.78|26|2023-08-15|15/06/2023|||||16500|1|2023-05-17|15/03/2023|18.63||178000000||17000|1
2023-07-03 07:21:29|08761|1169904|RADA|8.59B|8590000000|17.34|47067|3.33|0||
2023-07-03 07:21:34|08762|10956|RMLI|3.07B|3070000000|22020|29099|-10.86|30|2023-08-24|15/06/2023||3.01||1920000000|22020|1|2023-05-29|15/03/2023|2.8|2.8|1850000000|1850000000|20920|1
2023-07-03 07:21:39|08763|11062|RATIp|3.22B|3220000000|286.2|1492662|16.39|38|2023-08-22|15/06/2023|||||286.20001220703|1|2023-05-30|15/03/2023|||||284|1
2023-07-03 07:21:44|08764|11064|RIT1|3.22B|3220000000|1663|294596|-8.92|27|2023-05-15|15/03/2023|0.14||96530000||1695|1|2023-03-15|15/12/2022|1.19||101500000||1615|1
2023-07-03 07:21:49|08765|1173540|RTLS|3.5B|3500000000|7360|37806|13.64|11|2023-03-20|15/12/2022|1.05||482300000||5445|1|2022-11-23|15/09/2022|0.54||403500000||6408|1
2023-07-03 07:21:53|08766|11090|SPNS|5.44B|5440000000|26.6|52697|19.57|0||
2023-07-03 07:21:57|08767|11072|SLARL|1.65B|1650000000|763|372845|-19.68|24|2023-02-27|15/12/2022|0.47||86600000||701|1|2022-11-24|15/09/2022|0.27||82700000||880|1
2023-07-03 07:22:02|08768|945144|SPEN|9.03B|9030000000|2528|278333|-11.3|24|2023-03-22|15/12/2022|0.34||1500000000||2470|1|2022-11-28|15/09/2022|0.24||1110000000||2870|1
2023-07-03 07:22:08|08769|10960|SKBN|3.84B|3840000000|801|905326|-43.25|32|2023-08-23|15/06/2023|||||800|1|2023-05-29|15/03/2023|||||849.5|1
2023-07-03 07:22:13|08770|10958|SAE|5.11B|5110000000|1919|424301|-15.94|32|2023-08-09|15/06/2023||0.39||3900000000|1919|1|2023-05-23|15/03/2023|0.24|0.38|3700000000|3860000000|1831|1
2023-07-03 07:22:19|08771|10961|STRS|9.60B|9600000000|8251|93471|-3.71|40|2023-08-16|15/06/2023||1.13||2503000000|8252|1|2023-05-30|15/03/2023|1.15|1|2550000000|2457000000|8116|1
2023-07-03 07:22:24|08772|11074|SMT|3.35B|3350000000|4824|85525|-12.98|24|2023-03-30|15/12/2022|-0.45||235000000||4019|1|2022-11-30|15/09/2022|1.48||201000000||5018|1
2023-07-03 07:22:29|08773|942777|TDRN|2.47B|2470000000|28740|18828|-38.19|28|2023-08-30|15/06/2023|||||28740|1|2023-05-31|15/03/2023|||||29780|1
2023-07-03 07:22:35|08774|1142298|TASE|1.87B|1870000000|1870|220677|18.45|21|2023-08-08|15/06/2023||0.19||97010000|1870|1|2023-05-23|15/03/2023|0.26|0.19|100020000|100770000|1789|1
2023-07-03 07:22:40|08775|10963|TEVA|31.3B|31300000000|2811|1942928|5.28|37|2023-11-02|15/09/2023||2.22||13670000000|2810|1|2023-08-09|15/06/2023||1.89||13550000000|2810|1
2023-07-03 07:22:45|08776|10964|TSEM|15.49B|15490000000|14040|219297|-13.4|40|2023-07-31|15/06/2023||1.71||1260000000|14040|1|2023-05-15|15/03/2023|2.34|1.68|1300000000|1250000000|15030|1
2023-07-03 07:22:50|08777|1173975|VRDS|2.33B|2330000000|1750|45141|-52|11|2023-03-28|15/12/2022|0.36||262900000||2090|1|2022-11-28|15/09/2022|0.38||272600000||2929|1
2023-07-03 07:22:55|08778|1155712|YHNF|2.4B|2400000000|16570|12877|-20.87|18|2023-05-30|15/03/2023|3.05|3.05|1150000000|1150000000|17440|1|2023-03-27|15/12/2022|2.36||925500000||17450|1
2023-07-03 07:23:00|08779|41603|AMMB|12.17B|12170000000|3.68|2980493|-4.46|40|2023-08-24|15/06/2023|||||3.6800000667572|1|2023-05-29|15/03/2023|0.129|0.129|1130000000|1130000000|3.4900000095367|1
2023-07-03 07:23:05|08780|41692|AXIA|24.51B|24510000000|2.65|4215115|-4.78|40|2023-08-25|15/06/2023||0.0349|||2.6400001049042|1|2023-05-25|15/03/2023|0.009|0.0125|5380000000|5350000000|2.9900000095367|1
2023-07-03 07:23:10|08781|41604|CIMB|54.50B|54500000000|5.13|12888070|1.79|40|2023-08-30|15/06/2023||0.1579||5100000000|5.1300001144409|1|2023-05-31|15/03/2023|0.154|0.1574|5000000000|5000000000|4.8899998664856|1
2023-07-03 07:23:15|08782|41698|DIAL|11.85B|11850000000|2.1|3768902|-1.42|39|2023-08-17|15/06/2023||||675700000|2.1099998950958|1|2023-05-18|15/03/2023|0.023|0.021|802800000|802800000|2.1900000572205|1
2023-07-03 07:23:20|08783|41693|CELC|48.33B|48330000000|4.14|4084950|13.46|41|2023-10-20|15/09/2023||0.0399||1590000000|4.1199998855591|1|2023-07-14|15/06/2023||0.0399||1590000000|4.1199998855591|1
2023-07-03 07:23:25|08784|41626|GENT|15.83B|15830000000|4.11|4078517|-10.7|40|2023-08-31|15/06/2023||0.11||6620000000|4.0999999046326|1|2023-05-25|15/03/2023|0.033|0.0341|5820000000|5870000000|4.3899998664856|1
2023-07-03 07:23:30|08785|41655|GENM|13.89B|13890000000|2.45|5212552|-12.98|40|2023-08-31|15/06/2023||0.05||2510000000|2.4500000476837|1|2023-05-25|15/03/2023|-0.005|-0.005|2280000000|2280000000|2.6300001144409|1
2023-07-03 07:23:35|08786|41625|HAPS|7.87B|7870000000|3.16|3061400|-56.47|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
2023-07-03 07:23:40|08787|41667|HTHB|6.94B|6940000000|2.03|14274440|-30.29|35|2023-08-08|15/06/2023|||||2.0299999713898|1|2023-05-09|15/03/2023|-0.089|-0.0759|515700000|515720000|1.8700000047684|1
2023-07-03 07:23:48|08788|41685|HLBB|38.73B|38730000000|18.9|809817|-6.78|40|2023-08-30|15/06/2023||0.4716||1490000000|18.89999961853|1|2023-05-29|15/03/2023|0.454|0.4514|1400000000|1400000000|19.579999923706|1
2023-07-03 07:23:52|08789|41606|HLCB|20.01B|20010000000|17.64|163686|-4.02|34|2023-08-29|15/06/2023|||||17.5|1|2023-05-29|15/03/2023|0.628||1620000000||17.639999389648|1
2023-07-03 07:23:58|08790|41678|IHHH|51.70B|51700000000|5.87|3925803|-9.1|36|2023-08-31|15/06/2023||0.0475||4840000000|5.8699998855591|1|2023-05-31|15/03/2023|0.039|0.0383|5140000000|4640000000|5.7800002098083|1
2023-07-03 07:24:03|08791|41615|IOIB|23.45B|23450000000|3.78|1755027|-4.36|40|2023-08-29|15/06/2023||0.0575|||3.789999961853|1|2023-05-30|15/03/2023|0.032|0.0581|2660000000|2660000000|3.9500000476837|1
2023-07-03 07:24:08|08792|41620|KLKK|24.26B|24260000000|22.5|993925|-0.9|40|2023-08-23|15/06/2023||0.4716|||22.39999961853|1|2023-05-24|15/03/2023|0.177|0.4716|6050000000||22.60000038147|1
2023-07-03 07:24:14|08793|41607|MBBM|104.99B|104990000000|8.73|7024890|0.7|40|2023-08-31|15/06/2023||0.1959||6990000000|8.710000038147|1|2023-05-24|15/03/2023|0.1879|0.1977|6730000000|6980000000|8.6099996566772|1
2023-07-03 07:24:19|08794|41657|MAHB|11.48B|11480000000|6.87|3452520|4.55|40|2023-08-31|15/06/2023||0.0698||1410000000|6.8800001144409|1|2023-05-30|15/03/2023|0.035|0.0674|1030000000|1380000000|7.1199998855591|1
2023-07-03 07:24:24|08795|41688|MXSC|32.11B|32110000000|4.09|2027080|24.17|41|2023-10-27|15/09/2023||0.0362||2330000000|4.0900001525879|1|2023-07-27|15/06/2023||0.0372||2390000000|4.0900001525879|1
2023-07-03 07:24:29|08796|41632|MISC|31.92B|31920000000|7.16|1801478|0.98|40|2023-08-22|15/06/2023|||||7.1500000953674|1|2023-05-24|15/03/2023|0.137||3080000000||7.3299999237061|1
2023-07-03 07:24:33|08797|950439|NESM|30.86B|30860000000|131.4|43733|-2.67|28|2023-08-29|15/06/2023|||||131.30000305176|1|2023-04-25|15/03/2023|0.841||1840000000|1840000000|134.60000610352|1
2023-07-03 07:24:39|08798|41669|PCGB|48.64B|48640000000|6.08|4959970|-33.15|40|2023-08-23|15/06/2023||0.145||7342000000|6.0900001525879|1|2023-05-29|15/03/2023|0.078|0.0765|7560000000|7560000000|6.9499998092651|1
2023-07-03 07:24:45|08799|41684|PETR|22.05B|22050000000|22.2|208783|6.71|36|2023-08-21|15/06/2023||||9501000000|22.10000038147|1|2023-05-22|15/03/2023|0.3005||8650000000|8650000000|22.60000038147|1
2023-07-03 07:24:50|08800|41689|PGAS|33.40B|33400000000|16.88|456987|2.18|40|2023-08-23|15/06/2023|||||16.89999961853|1|2023-05-22|15/03/2023|0.214||1670000000||17.079999923706|1
2023-07-03 07:24:55|08801|41635|PEPT|22.59B|22590000000|15.9|515810|-0.76|37|2023-08-31|15/06/2023|||||15.89999961853|1|2023-05-31|15/03/2023|0.265||1520000000||15.89999961853|1
2023-07-03 07:24:59|08802|953641|PMET|39.06B|39060000000|4.74|4031903|1.28|28|2023-08-22|15/06/2023|||||4.75|1|2023-05-30|15/03/2023|0.0347||3070000000||4.9000000953674|1
2023-07-03 07:25:04|08803|41609|PUBM|75.90B|75900000000|3.92|14158500|-11.99|39|2023-08-16|15/06/2023||0.0882||3380000000|3.920000076294|1|2023-05-25|15/03/2023|0.088|0.0883|3300000000|3300000000|3.920000076294|1
2023-07-03 07:25:14|08804|41605|RHBC|23.27B|23270000000|5.44|4239118|-5.24|40|2023-08-28|15/06/2023||0.1766||2060000000|5.4400000572205|1|2023-05-26|15/03/2023|0.179|0.1792|1910000000|1910000000|5.460000038147|1
2023-07-03 07:25:19|08805|41637|SIME|14.11B|14110000000|2.07|4005935|-4.17|40|2023-08-31|15/06/2023||0.0386||10720000000|2.079999923706|1|2023-05-24|15/03/2023|0.035|0.0402|11530000000|11170000000|2.1300001144409|1
2023-07-03 07:25:24|08806|1056019|SIPL|29.60B|29600000000|4.27|2249490|-3.24|26|2023-09-01|15/06/2023||3.90|||4.289999961853|1|2023-05-24|15/03/2023|0.01||4070000000||4.4800000190735|1
2023-07-03 07:25:29|08807|41648|TENA|52.78B|52780000000|9.1|4593537|13.63|41|2023-09-01|15/06/2023||0.17|||9.1000003814697|1|2023-05-29|15/03/2023|0.174|0.17|12660000000|16260000000|9.6899995803833|1
2023-07-03 07:25:34|08808|41651|TPGC|6.73B|6730000000|0.85|45516017|-19.8|37|2023-09-20|15/08/2023||-0.0194||889040000|0.85000002384186|1|2023-06-16|15/05/2023|-0.0155|-0.0186|530600000|885500000|1.0900000333786|1
2023-07-03 07:25:40|08809|24454|ARE|763.15M|763150000|12.37|257986|-5.79|41|2023-10-26|15/09/2023||0.5189||1260000000|12.369999885559|1|2023-07-26|15/06/2023||0.1256||1150000000|12.369999885559|1
2023-07-03 07:25:45|08810|24698|AC|8.96B|8960000000|24.99|2441663|55.8|41|2023-10-31|15/09/2023||2.16||6180000000|24.989999771118|1|2023-08-01|15/06/2023||0.5887||5150000000|24.989999771118|1
2023-07-03 07:25:51|08811|24448|AGI|6.25B|6250000000|15.78|741196|74.75|33|2023-11-01|15/09/2023||0.1214||243990000|15.779999732971|1|2023-08-02|15/06/2023||0.1233||249870000|15.779999732971|1
2023-07-03 07:25:56|08812|24458|ATD|66.38B|66380000000|67.93|1134635|35.29|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
2023-07-03 07:26:02|08813|24451|ALA|6.7B|6700000000|23.8|735103|-12.37|41|2023-11-01|15/09/2023||0.0594||2590000000|23.799999237061|1|2023-08-03|15/06/2023||0.1678||3160000000|23.799999237061|1
2023-07-03 07:26:07|08814|40471|AIF|1.99B|1990000000|43.93|105498|-1.48|37|2023-08-10|15/06/2023||0.5116||196280000|43.930000305176|1|2023-05-04|15/03/2023|0.33|0.389|190820000|186330000|51.900001525879|1
2023-07-03 07:26:13|08815|24455|ARX|10.78B|10780000000|17.67|2527807|8.87|41|2023-11-03|15/09/2023||0.5364||1120000000|17.670000076294|1|2023-07-28|15/06/2023||0.4906||1120000000|17.670000076294|1
2023-07-03 07:26:19|08816|991199|ATZ|4.08B|4080000000|36.78|418204|5.54|29|2023-10-12|15/08/2023||0.0953||588360000|36.779998779297|1|2023-07-07|15/05/2023||0.0909||461270000|36.779998779297|1
2023-07-03 07:26:24|08817|977762|AX_pa|2.91B|2910000000|25.09|9357|1.58|22|2022-08-04|15/06/2022|-0.2||91060000||24.5|1|2022-05-05|15/03/2022|1.9||93240000||24.879999160767|1
2023-07-03 07:26:30|08818|24445|ACOx|4.46B|4460000000|39.44|199302|-10.57|41|2023-10-26|15/09/2023||0.6577||1140000000|39.439998626709|1|2023-07-27|15/06/2023||0.755||1230000000|39.439998626709|1
2023-07-03 07:26:36|08819|24735|ATS|6.02B|6020000000|60.95|193429|72.42|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
2023-07-03 07:26:41|08820|978804|ACB|256.58M|256580000|0.7|615387|-59.06|25|2023-09-26|15/03/2023||-0.12||72720000|0.69999998807907|1|2023-06-14|15/12/2022|-0.25|-0.0743|64030000|64450000|0.76999998092651|1
2023-07-03 07:26:46|08821|24750|BDGI|927.34M|927340000|26.9|38641|-4.75|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
2023-07-03 07:26:52|08822|24477|BNS|79.42B|79420000000|66.28|3725517|-12.82|41|2023-08-29|15/07/2023||1.82||8320000000|66.279998779297|1|2023-05-24|15/04/2023|1.7|1.77|7930000000|8020000000|66.51000213623|1
2023-07-03 07:26:58|08823|24472|BIR|2.09B|2090000000|7.84|1106603|-10.4|40|2023-08-16|15/06/2023||0.0433||190000000|7.8400001525879|1|2023-05-10|15/03/2023|-0.16|0.0833|208650000|185900000|7.9699997901917|1
2023-07-03 07:27:04|08824|24467|BBDb|6.23B|6230000000|65.31|482569|236.82|37|2023-11-02|15/09/2023||0.4802||1880000000|65.309997558594|1|2023-08-03|15/06/2023||0.257||1670000000|65.309997558594|1
2023-07-03 07:27:11|08825|42741|BLX|3.71B|3710000000|36.07|241414|-15.88|39|2023-08-11|15/06/2023||0.1476||194930000|36.069999694824|1|2023-05-10|15/03/2023|0.41|0.4582|298000000|247680000|39.290000915527|1
2023-07-03 07:27:16|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
2023-07-03 07:27:21|08827|24481|CAE|9.43B|9430000000|29.65|559729|-6.53|41|2023-08-09|15/06/2023||0.206||1040000000|29.64999961853|1|2023-05-31|15/03/2023|0.35|0.344|1260000000|1190000000|29.909999847412|1
2023-07-03 07:27:28|08828|24795|CF|14.05M|14050000|8.35|368550|-0.95|39|2023-08-02|15/06/2023||0.2267||390600000|8.3500003814697|1|2023-06-16|15/03/2023|0.07|0.245|430390000|397870000|8.0500001907349|1
2023-07-03 07:27:33|08829|24497|CM|51.92B|51920000000|56.56|3165267|-9.52|36|2023-08-31|15/07/2023||1.72||5870000000|56.560001373291|1|2023-05-25|15/04/2023|1.7|1.63|5700000000|5700000000|55.639999389648|1
2023-07-03 07:27:40|08830|42760|CTC|10.55B|10550000000|288|241|-10|39|2023-08-10|15/06/2023||2.79||4320000000|288|1|2023-05-11|15/03/2023|1|1.32|3710000000|3710000000|320|1
2023-07-03 07:27:45|08831|24509|CU|9.26B|9260000000|34.31|714455|-10.63|41|2023-10-26|15/09/2023||0.3739||835760000|34.310001373291|1|2023-07-27|15/06/2023||0.4632||896290000|34.310001373291|1
2023-07-03 07:27:51|08832|24513|CWB|2.38B|2380000000|24.72|299509|-5.03|40|2023-08-31|15/07/2023||0.8419||277240000|24.719999313354|1|2023-05-26|15/04/2023|0.74|0.7714|264410000|270320000|24.420000076294|1
2023-07-03 07:27:56|08833|24486|CFP|2.86B|2860000000|23.78|152081|5.92|41|2023-10-25|15/09/2023||-0.0883||1360000000|23.780000686646|1|2023-07-27|15/06/2023||-0.3833||1400000000|23.780000686646|1
2023-07-03 07:28:02|08834|24503|CPX|4.92B|4920000000|42.1|332210|-6.47|41|2023-10-30|15/09/2023||1.35||708590000|42.099998474121|1|2023-07-31|15/06/2023||0.9434||635250000|42.099998474121|1
2023-07-03 07:28:08|08835|24505|CS|4.17B|4170000000|6.01|1427116|84.92|37|2023-10-30|15/09/2023||0.0476||387170000|6.0100002288818|1|2023-08-07|15/06/2023||0.0387||378330000|6.0100002288818|1
2023-07-03 07:28:14|08836|42771|CJT|1.64B|1640000000|96.22|46121|-32.48|37|2023-08-02|15/06/2023||1.12||242770000|96.220001220703|1|2023-05-01|15/03/2023|0.97|1.11|231900000|237300000|101.90000152588|1
2023-07-03 07:28:20|08837|24781|CAS|1.18B|1180000000|11.69|139805|15.4|40|2023-08-03|15/06/2023||0.2278||1190000000|11.689999580383|1|2023-05-11|15/03/2023|0.32|0.186|1130000000|1120000000|11.5|1
2023-07-03 07:28:26|08838|24484|CCLb|11.56B|11560000000|65.12|370229|7.03|40|2023-08-10|15/06/2023||0.9157||1660000000|65.120002746582|1|2023-05-10|15/03/2023|0.94|0.8338|1650000000|1620000000|64.73999786377|1
2023-07-03 07:28:32|08839|24495|CLS|2.29B|2290000000|19.23|234144|53.59|41|2023-10-23|15/09/2023||0.6969||2630000000|19.229999542236|1|2023-07-24|15/06/2023||0.6429||2470000000|19.229999542236|1
2023-07-03 07:28:38|08840|24512|CVE|42.72B|42720000000|22.5|4997886|-7.9|41|2023-11-01|15/09/2023||0.8486||15300000000|22.5|1|2023-07-27|15/06/2023||0.6131||13880000000|22.5|1
2023-07-03 07:28:44|08841|24488|CG|1.74B|1740000000|7.94|1084871|-9.05|36|2023-11-01|15/09/2023||0.3492||294180000|7.9400000572205|1|2023-08-03|15/06/2023||-0.0684||170580000|7.9400000572205|1
2023-07-03 07:28:47|08842|42759|CGI|725.55M|725550000|34.78|2029|8.59|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
2023-07-03 07:28:53|08843|24506|CSH_u|2.27B|2270000000|9.47|339871|-15.07|40|2023-08-10|15/06/2023||||257400000|9.4700002670288|1|2023-05-04|15/03/2023|0.2069||165820000|274900000|8.8699998855591|1
2023-07-03 07:28:59|08844|24483|CCA|3.13B|3130000000|70.69|118002|-18.81|41|2023-11-01|15/08/2023||2.17||743680000|70.690002441406|1|2023-07-13|15/05/2023||1.97||733910000|70.690002441406|1
2023-07-03 07:29:05|08845|24541|CIGI|6.08B|6080000000|130|65947|-7.82|41|2023-10-31|15/09/2023||1.83||1120000000|130|1|2023-08-01|15/06/2023||1.43||1080000000|130|1
2023-07-03 07:29:11|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
2023-07-03 07:29:17|08847|40463|CSU|58.17B|58170000000|2744.76|30187|43.64|40|2023-11-02|15/09/2023||15.14||2110000000|2744.7600097656|1|2023-08-03|15/06/2023||14.55||1990000000|2744.7600097656|1
2023-07-03 07:29:22|08848|1123081|CTS|669.45M|669450000|3.2|1140390|-37.62|24|2023-08-09|15/06/2023||0.1283||641660000|3.2000000476837|1|2023-05-09|15/03/2023|0.12|0.0794|678200000|631560000|3.539999961853|1
2023-07-03 07:29:28|08849|24493|CJRb|261.27M|261270000|1.31|837107|-62.89|34|2023-10-20|15/08/2023||-0.0723||336790000|1.3099999427795|1|2023-06-29|15/05/2023|0.09|0.0483|397340000|406160000|1.2300000190735|1
2023-07-03 07:29:34|08850|24502|CPG|4.84B|4840000000|8.92|3991825|-2.51|41|2023-11-02|15/09/2023||0.4312||1060000000|8.920000076294|1|2023-07-26|15/06/2023||0.3868||988000000|8.920000076294|1
2023-07-03 07:29:39|08851|977870|CRT_u|3.55B|3550000000|15.09|104517|-8.93|29|2023-08-07|15/06/2023||||137120000|15.090000152588|1|2023-05-08|15/03/2023|0.265||137510000|135890000|15.630000114441|1
2023-07-03 07:29:44|08852|24856|DSG|9.03B|9030000000|106.12|117269|32.67|40|2023-09-06|15/07/2023||0.4468||188430000|106.12000274658|1|2023-05-31|15/04/2023|0.4593|0.4464|184530000|180670000|105.75|1
2023-07-03 07:29:49|08853|1162029|DCBO|1.73B|1730000000|52.44|47129|41.84|11|2023-08-10|15/06/2023||0.0555||43060000|52.439998626709|1|2023-05-11|15/03/2023|0.09|0.0321|41460000|41390000|49.509998321533|1
2023-07-03 07:29:54|08854|24521|DOL|25.61B|25610000000|89.72|594272|21.05|41|2023-09-07|15/07/2023||0.7438||1390000000|89.720001220703|1|2023-06-07|15/04/2023|0.63|0.5918|1290000000|1250000000|82.860000610352|1
2023-07-03 07:29:59|08855|42826|DIR_u|3.98B|3980000000|14.11|457734|16.8|34|2023-08-08|15/06/2023||||110800000|14.109999656677|1|2023-05-02|15/03/2023|-0.06||81460000|102400000|14.800000190735|1
2023-07-03 07:30:05|08856|24515|D_u|489.8M|489800000|12.94|177959|-33.23|40|2023-08-10|15/06/2023||||49400000|12.939999580383|1|2023-05-04|15/03/2023|0.03||46700000|49500000|12.789999961853|1
2023-07-03 07:30:11|08857|24522|DPM|1.64B|1640000000|8.75|524886|36.51|28|2023-08-01|15/06/2023||0.2686||176530000|8.75|1|2023-05-03|15/03/2023|0.24|0.2131|155800000|166150000|10.310000419617|1
2023-07-03 07:30:16|08858|991134|ECN|656.23M|656230000|2.67|725525|-51.54|20|2023-08-10|15/06/2023||0.0635||76000000|2.670000076294|1|2023-05-15|15/03/2023|0.01|0.0245|47900000|57400000|3.1400001049042|1
2023-07-03 07:30:23|08859|40485|EFN|7.87B|7870000000|20.18|948066|50.37|39|2023-08-08|15/06/2023||0.3044||293820000|20.180000305176|1|2023-05-09|15/03/2023|0.31|0.2701|303960000|282500000|17.60000038147|1
2023-07-03 07:30:29|08860|24528|EMA|14.89B|14890000000|54.56|1138885|-9.52|40|2023-08-09|15/06/2023||0.6406||1730000000|54.560001373291|1|2023-05-12|15/03/2023|0.99|0.9414|2430000000|2240000000|58.459999084473|1
2023-07-03 07:30:35|08861|24529|EMPa|9.49B|9490000000|37.63|375903|-5.09|38|2023-09-14|15/07/2023||0.766||8080000000|37.630001068115|1|2023-06-22|15/04/2023|0.72|0.6757|7410000000|7550000000|33.819999694824|1
2023-07-03 07:30:40|08862|24524|EDR|737.3M|737300000|3.85|266466|-4.7|34|2023-08-08|15/06/2023||0.035||55220000|3.8499999046326|1|2023-05-10|15/03/2023|0.05|0.028|55460000|51850000|5.6199998855591|1
2023-07-03 07:30:47|08863|24531|ERF|4.11B|4110000000|19.2|473779|12.94|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2023-07-03 07:30:53|08864|951615|EQX|1.9B|1900000000|6.07|568461|5.75|9|2020-11-09|15/09/2020|0.07|0.22||253330000|15.020000457764|1|2020-08-10|15/06/2020|0.11|0.12||205000000|16.39999961853|1
2023-07-03 07:30:59|08865|42842|EQB|2.64B|2640000000|70|56895|31.7|40|2023-08-01|15/06/2023||2.59||271350000|70|1|2023-05-02|15/03/2023|2.62|2.44|264610000|249240000|61.479999542236|1
2023-07-03 07:31:04|08866|1096521|ERO|2.48B|2480000000|26.8|286784|146.55|15|2023-08-10|15/06/2023||0.2961||107880000|26.799999237061|1|2023-05-08|15/03/2023|0.24|0.2057|101000000|97600000|27.549999237061|1
2023-07-03 07:31:10|08867|40486|EIF|2.43B|2430000000|52.41|91719|24.37|40|2023-08-09|15/06/2023||1.01||613460000|52.409999847412|1|2023-05-09|15/03/2023|0.27|0.21|526840000|488810000|52.819999694824|1
2023-07-03 07:31:16|08868|24543|FTT|6.05B|6050000000|40.75|341404|50.42|40|2023-08-09|15/06/2023||0.9311||2290000000|40.75|1|2023-05-08|15/03/2023|0.89|0.6944|2140000000|1930000000|34.319999694824|1
2023-07-03 07:31:22|08869|24537|FM|13.95B|13950000000|31.34|2437324|28.34|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
2023-07-03 07:31:28|08870|24544|FVI|1.25B|1250000000|4.31|551411|17.76|40|2023-08-09|15/06/2023||0.0155||170700000|4.3099999427795|1|2023-05-16|15/03/2023|0.05|0.0237|175700000|162250000|4.6999998092651|1
2023-07-03 07:31:33|08871|24538|FNV|36.25B|36250000000|188.81|326834|11.51|40|2023-08-09|15/06/2023||0.9251||336210000|188.80999755859|1|2023-05-02|15/03/2023|0.79|0.8041|276300000|293120000|208.86000061035|1
2023-07-03 07:31:39|08872|24689|WN|33.35M|33350000|156.62|169993|4.16|40|2023-07-28|15/06/2023||2.78||13960000000|156.61999511719|1|2023-05-09|15/03/2023|1.99|2.3|13130000000|13210000000|175.16999816895|1
2023-07-03 07:31:45|08873|40487|GEI|2.95B|2950000000|20.83|832238|-12.63|40|2023-08-08|15/06/2023||0.3695||2360000000|20.829999923706|1|2023-05-01|15/03/2023|0.6093|0.6013|2370000000|2370000000|22.989999771118|1
2023-07-03 07:31:51|08874|24550|GIL|7.57B|7570000000|42.71|324922|15.28|32|2023-11-02|15/09/2023||0.9915||923450000|42.709999084473|1|2023-08-03|15/06/2023||0.6394||852390000|42.709999084473|1
2023-07-03 07:31:56|08875|42830|GSY|1.83B|1830000000|110.58|46716|12.72|39|2023-08-09|15/06/2023||3.31||303140000|110.58000183105|1|2023-05-09|15/03/2023|3.1|3.02|287300000|281890000|95.900001525879|1
2023-07-03 07:32:02|08876|24553|GWO|35.82B|35820000000|38.47|1910594|22.4|40|2023-08-08|15/06/2023||0.9096||1206000000|38.470001220703|1|2023-05-09|15/03/2023|0.87|0.8677|6340000000|1172000000|38.669998168945|1
2023-07-03 07:32:08|08877|24556|HR_u|2.9B|2900000000|10.25|563505|-17.33|38|2023-08-10|15/06/2023|||||10.25|1|2023-05-12|15/03/2023|0.36||218300000||10.699999809265|1
2023-07-03 07:32:13|08878|24555|HCG|1.67B|1670000000|43.11|154465|76.97|40|2023-08-10|15/06/2023||1.32||147100000|43.110000610352|1|2023-05-10|15/03/2023|1.37|1.1|122420000|129870000|43.439998626709|1
2023-07-03 07:32:19|08879|24554|HBM|2.2B|2200000000|6.35|1575320|20.72|42|2023-11-01|15/09/2023||0.2261||530760000|6.3499999046326|1|2023-08-07|15/06/2023||0.1356||439400000|6.3499999046326|1
2023-07-03 07:32:24|08880|960802|H|22.68B|22680000000|37.85|1002747|9.36|31|2023-08-08|15/06/2023||0.4288||1970000000|37.849998474121|1|2023-05-05|15/03/2023|0.47|0.4827|1060000000|2190000000|39.950000762939|1
2023-07-03 07:32:30|08881|24559|IAG|9.3B|9300000000|90.25|220828|40.97|41|2023-08-03|15/06/2023||2.41|||90.25|1|2023-05-10|15/03/2023|2.08|2.19|1690000000||89.220001220703|1
2023-07-03 07:32:36|08882|24562|IMG|1.69B|1690000000|3.51|867742|69.57|40|2023-08-09|15/06/2023||-0.0182||224010000|3.5099999904633|1|2023-05-11|15/03/2023|0.05|-0.0355|226200000|220340000|4.4200000762939|1
2023-07-03 07:32:42|08883|24561|IGM|9.6B|9600000000|40.33|240262|16.9|41|2023-11-01|15/09/2023||0.9457||846880000|40.330001831055|1|2023-08-02|15/06/2023||0.9013||819590000|40.330001831055|1
2023-07-03 07:32:50|08884|24956|INE|2.52B|2520000000|12.34|385796|-28.67|40|2023-08-15|15/06/2023||0.1138||273250000|12.340000152588|1|2023-05-09|15/03/2023|-0.0854|-0.0301|218330000|217270000|13.739999771118|1
2023-07-03 07:32:57|08885|24560|IFC|35.85B|35850000000|204.54|266214|12.66|40|2023-08-02|15/06/2023||3.23||5920000000|204.53999328613|1|2023-05-10|15/03/2023|3.06|2.94|4810000000|4860000000|200.75|1
2023-07-03 07:33:03|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
2023-07-03 07:33:11|08887|40491|ITP|2.40B|2400000000|40.48|353548|0|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
2023-07-03 07:33:16|08888|42920|IVN|14.74B|14740000000|12.1|1681992|63.29|37|2023-08-14|15/06/2023||0.101||0.00|12.10000038147|1|2023-05-03|15/03/2023|0.07|0.0917|689120000|0.00|12.029999732971|1
2023-07-03 07:33:21|08889|1029161|JWEL|1.26B|1260000000|30.01|65140|-16.2|26|2023-08-10|15/06/2023||0.3494||162750000|30.010000228882|1|2023-05-04|15/03/2023|0.21|0.1859|136730000|126940000|33.400001525879|1
2023-07-03 07:33:26|08890|980227|KNT|1.35B|1350000000|5.75|966048|-26|26|2023-08-17|15/06/2023||0.0407||53000000|5.75|1|2023-05-15|15/03/2023|0.02|0.0117|40400000|39000000|6.289999961853|1
2023-07-03 07:33:32|08891|24570|KEY|7B|7000000000|30.55|703621|3.91|40|2023-08-09|15/06/2023||0.4605||1810000000|30.549999237061|1|2023-05-09|15/03/2023|0.6|0.5099|1790000000|1800000000|31.129999160767|1
2023-07-03 07:33:37|08892|959119|KXS|5.37B|5370000000|189.3|49476|36.23|28|2023-11-02|15/09/2023||0.3203||109570000|189.30000305176|1|2023-08-03|15/06/2023||0.2958||105920000|189.30000305176|1
2023-07-03 07:33:42|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
2023-07-03 07:33:47|08894|24573|LB|1.44B|1440000000|33.06|139697|-14.53|40|2023-08-30|15/07/2023||1.19||264400000|33.060001373291|1|2023-06-01|15/04/2023|1.16|1.12|257200000|255400000|30.569999694824|1
2023-07-03 07:33:54|08895|25014|LWRK|2.24B|2240000000|32.27|336107|4.5|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
2023-07-03 07:34:00|08896|24576|LNR|4.28B|4280000000|69.62|105247|27.65|40|2023-08-09|15/06/2023||1.91||2160000000|69.620002746582|1|2023-05-10|15/03/2023|1.98|1.74|2290000000|2100000000|65.050003051758|1
2023-07-03 07:34:05|08897|42940|LAC|4.28B|4280000000|26.81|467331|3.39|17|2023-10-26|15/09/2023||0.1978||70170000|26.809999465942|1|2023-08-16|15/06/2023||-0.1308||52600000|26.809999465942|1
2023-07-03 07:34:12|08898|24572|L|38.75B|38750000000|121.28|434714|4.47|40|2023-07-26|15/06/2023||1.93||13660000000|121.2799987793|1|2023-05-03|15/03/2023|1.55|1.55|13000000000|13170000000|128.66000366211|1
2023-07-03 07:34:18|08899|24578|LUN|8.02B|8020000000|10.38|2843825|27.21|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
2023-07-03 07:34:23|08900|24584|MFI|3.14B|3140000000|25.88|195573|2.25|40|2023-11-01|15/09/2023||0.292||1300000000|25.879999160767|1|2023-08-03|15/06/2023||0.076||1260000000|25.879999160767|1
2023-07-03 07:34:29|08901|25012|MRE|1.06B|1060000000|13.25|216930|59.45|40|2023-08-08|15/06/2023||0.6789||1250000000|13.25|1|2023-05-04|15/03/2023|0.54|0.5857|1300000000|1250000000|14.239999771118|1
2023-07-03 07:34:35|08902|24582|MEG|1.62M|1620000|21|2087245|17.85|40|2023-07-27|15/06/2023||0.4109||1100000000|21|1|2023-05-01|15/03/2023|0.28|0.3452|1480000000|1260000000|22.559999465942|1
2023-07-03 07:34:41|08903|24591|MX|3.7B|3700000000|54.74|137156|11.33|41|2023-10-25|15/09/2023||0.3015||815950000|54.740001678467|1|2023-07-26|15/06/2023||0.601||906950000|54.740001678467|1
2023-07-03 07:34:47|08904|42985|MTY|1.48B|1480000000|60.59|31622|18.22|33|2023-10-13|15/08/2023||0.9963||273900000|60.590000152588|1|2023-07-14|15/05/2023||0.9945||277050000|60.590000152588|1
2023-07-03 07:34:53|08905|24590|MTL|1.36B|1360000000|15.18|199411|34.46|41|2023-10-25|15/09/2023||0.2767||505340000|15.180000305176|1|2023-07-20|15/06/2023||0.29||491220000|15.180000305176|1
2023-07-03 07:34:59|08906|24592|NA|33.35B|33350000000|98.7|1592340|16.85|40|2023-08-30|15/07/2023||2.42||2690000000|98.699996948242|1|2023-05-31|15/04/2023|2.38|2.4|2610000000|2650000000|100.12000274658|1
2023-07-03 07:35:04|08907|49233|NXE|3.06B|3060000000|6.25|905205|35.28|29|2023-11-01|15/09/2023||-0.015|||6.25|1|2023-08-09|15/06/2023||-0.015|||6.25|1
2023-07-03 07:35:09|08908|42990|NFI|881.36M|881360000|11.42|241701|-14.71|35|2023-08-02|15/06/2023||-0.5133||598590000|11.420000076294|1|2023-05-04|15/03/2023|-0.49|-0.5862|524000000|516290000|8.039999961853|1
2023-07-03 07:35:15|08909|24600|NPI|6.98B|6980000000|27.63|791020|-27.9|40|2023-08-09|15/06/2023||0.191||466750000|27.629999160767|1|2023-05-09|15/03/2023|0.27|0.53|621720000|659050000|32.119998931885|1
2023-07-03 07:35:20|08910|24606|OGC|1.85B|1850000000|2.61|1210350|5.67|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
2023-07-03 07:35:26|08911|960813|OGI|160.99M|160990000|0.5|406403|-57.63|31|2023-07-26|15/05/2023||-0.0181||42750000|0.5|1|2023-04-11|15/02/2023|-0.021|-0.02|39490000|43640000|0.93999999761581|1
2023-07-03 07:35:31|08912|42743|OSK|1.24B|1240000000|3.22|1007288|5.23|28|2023-08-15|15/06/2023||-0.0162||0.00|3.2200000286102|1|2023-05-10|15/03/2023|-0.02|-0.014|0.00|0.00|3.4700000286102|1
2023-07-03 07:35:36|08913|40498|PXT|2.83B|2830000000|26.56|537713|21.83|33|2023-08-02|15/06/2023||1.1||418700000|26.559999465942|1|2023-05-10|15/03/2023|0.96|0.8387||404400000|28.229999542236|1
2023-07-03 07:35:42|08914|24618|PKI|5.8B|5800000000|33|407325|-5.61|41|2023-11-01|15/09/2023||0.6677||8060000000|33|1|2023-08-03|15/06/2023||0.6105||7790000000|33|1
2023-07-03 07:35:48|08915|24623|POW|23.77B|23770000000|35.66|3082371|7.67|41|2023-08-10|15/06/2023||0.933|||35.659999847412|1|2023-05-03|15/03/2023|0.77|0.9327|5040000000||36.360000610352|1
2023-07-03 07:35:54|08916|943642|PSK|5.53B|5530000000|23.16|449745|42.87|35|2023-10-23|15/09/2023||0.2271||110000000|23.159999847412|1|2023-07-17|15/06/2023||0.2312||120000000|23.159999847412|1
2023-07-03 07:36:00|08917|25066|PBH|4.67B|4670000000|104.53|39666|12.05|41|2023-08-15|15/06/2023||1.4||1660000000|104.5299987793|1|2023-05-15|15/03/2023|0.64|0.74|1430000000|1380000000|99.550003051758|1
2023-07-03 07:36:06|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
2023-07-03 07:36:11|08919|24632|QBRb|7.58B|7580000000|32.65|499798|18.68|41|2023-08-10|15/06/2023||0.7083||1410000000|32.650001525879|1|2023-05-11|15/03/2023|0.59|0.5867|1120000000|1100000000|33.819999694824|1
2023-07-03 07:36:16|08920|1029163|REAL|440.94M|440940000|6.06|122941|19.29|21|2023-08-10|15/06/2023||-0.0133||10700000|6.0599999427795|1|2023-04-28|15/03/2023|-0.03|-0.0433|9900000|8800000|4.4000000953674|1
2023-07-03 07:36:22|08921|43058|RCH|2.34B|2340000000|41.9|64722|24.41|32|2023-10-05|15/08/2023||0.62||455800000|41.900001525879|1|2023-07-06|15/05/2023||0.595||473800000|41.900001525879|1
2023-07-03 07:36:28|08922|24642|RUS|2.27B|2270000000|36.7|256501|41.05|40|2023-08-10|15/06/2023||1.22||1220000000|36.700000762939|1|2023-05-08|15/03/2023|1.19|0.9725|1190000000|1180000000|33.909999847412|1
2023-07-03 07:36:33|08923|24645|SAP|12.52B|12520000000|29.68|470314|5.74|42|2023-11-02|15/09/2023||0.518||4730000000|29.680000305176|1|2023-08-11|15/06/2023||0.46||4510000000|29.680000305176|1
2023-07-03 07:36:39|08924|25146|SEA|1.32B|1320000000|15.97|53924|0.13|38|2023-08-11|15/06/2023||-0.065||0.00|15.970000267029|1|2023-05-17|15/03/2023|-0.13|-0.0853|0.00|0.00|19.059999465942|1
2023-07-03 07:36:44|08925|24650|SJRb|20.23B|20230000000|40.48|1990346|6.72|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
2023-07-03 07:36:50|08926|24988|SIA|840.58M|840580000|11.52|185029|-11.32|40|2023-08-09|15/06/2023|||||11.520000457764|1|2023-05-11|15/03/2023|-0.0047||199610000||11.159999847412|1
2023-07-03 07:36:55|08927|24659|SVM|667.09M|667090000|3.77|238835|18.18|39|2023-08-10|15/06/2023||0.0725||62940000|3.7699999809265|1|2023-05-25|15/03/2023|0.00|0.032|34150000|33810000|4.5500001907349|1
2023-07-03 07:37:00|08928|978638|SIL|1.14B|1140000000|7.76|267600|-1.4|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
2023-07-03 07:37:26|08929|978227|ZZZ|997.26M|997260000|28.71|61790|19.53|30|2023-11-02|15/09/2023||0.916||272590000|28.709999084473|1|2023-08-02|15/06/2023||0.5117||226740000|28.709999084473|1
2023-07-03 07:37:31|08930|24654|SNC|6.1B|6100000000|34.75|233741|56.96|40|2023-08-03|15/06/2023||0.3022||1890000000|34.75|1|2023-05-09|15/03/2023|0.32|0.2644|2020000000|1870000000|31.979999542236|1
2023-07-03 07:37:37|08931|958361|TOY|3.64B|3640000000|35.05|64689|-16.57|27|2023-08-02|15/06/2023||0.3067||426890000|35.049999237061|1|2023-05-03|15/03/2023|0.12|-0.0357|271400000|241400000|38.779998779297|1
2023-07-03 07:37:42|08932|24657|STN|9.6B|9600000000|86.49|276849|53.38|41|2023-08-09|15/06/2023||0.9373||1220000000|86.48999786377|1|2023-05-10|15/03/2023|0.73|0.7193|1230000000|1160000000|82.050003051758|1
2023-07-03 07:37:48|08933|1055997|STLC|2.38B|2380000000|43.22|155905|43.47|26|2023-08-16|15/06/2023||3.02||905940000|43.220001220703|1|2023-05-10|15/03/2023|0.18|0.54|687000000|691680000|47.909999847412|1
2023-07-03 07:37:54|08934|43085|SJ|3.97B|3970000000|68.22|116992|109.91|38|2023-08-09|15/06/2023||1.52||957190000|68.220001220703|1|2023-05-10|15/03/2023|1.03|0.766|710000000|706940000|55.040000915527|1
2023-07-03 07:38:01|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|37.23|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2023-07-03 07:38:06|08936|24651|SLF|40.53B|40530000000|69.06|2069731|17.09|41|2023-08-08|15/06/2023||1.56|||69.059997558594|1|2023-05-11|15/03/2023|1.52|1.51|7150000000||64.709999084473|1
2023-07-03 07:38:11|08937|31160|SOY|1.02B|1020000000|8.86|59845|-10.95|40|2023-08-09|15/06/2023||-0.01||224360000|8.8599996566772|1|2023-05-10|15/03/2023|0.05|-0.02|223880000|232050000|10.760000228882|1
2023-07-03 07:38:17|08938|24655|SPB|2.37B|2370000000|9.49|730089|-16.46|40|2023-08-09|15/06/2023||-0.256||735000000|9.4899997711182|1|2023-05-09|15/03/2023|0.63|0.538|1260000000|1560000000|9.5|1
2023-07-03 07:38:23|08939|24671|TFII|693K|693000|150.93|233067|46.07|41|2023-10-26|15/09/2023||1.9||1960000000|150.92999267578|1|2023-07-27|15/06/2023||1.82||1960000000|150.92999267578|1
2023-07-03 07:38:29|08940|24692|X|8.31B|8310000000|29.81|616364|13.78|40|2023-07-27|15/06/2023||0.375||301180000|29.809999465942|1|2023-05-01|15/03/2023|0.37|0.3518|299100000|286990000|137.20000267029|0.2
2023-07-03 07:38:36|08941|25220|TXG|1.62B|1620000000|18.82|295288|89.34|33|2023-08-10|15/06/2023||0.4145|||18.819999694824|1|2023-05-10|15/03/2023|0.58|0.4412|228800000|227000000|25.270000457764|1
2023-07-03 07:38:44|08942|24675|TIH|8.95B|8950000000|108.83|120942|4.56|40|2023-07-25|15/06/2023||1.42||1170000000|108.83000183105|1|2023-04-27|15/03/2023|1.16|0.8438|1060000000|948260000|108.80999755859|1
2023-07-03 07:38:49|08943|24668|TD|150.96B|150960000000|82.11|6580701|-2.54|41|2023-08-24|15/07/2023||2.09||12470000000|82.110000610352|1|2023-05-25|15/04/2023|1.94|2.08|12540000000|12350000000|81.180000305176|1
2023-07-03 07:38:55|08944|24678|TOU|21.17B|21170000000|62.42|3057471|-6.74|40|2023-08-02|15/06/2023||1.33||1640000000|62.419998168945|1|2023-05-03|15/03/2023|0.73|2.03|2020000000|2010000000|58.630001068115|1
2023-07-03 07:39:00|08945|43104|RNW|3.04B|3040000000|11.38|382955|-30.82|34|2023-11-03|15/09/2023||0.1272||117520000|11.380000114441|1|2023-08-03|15/06/2023||0.1786||126020000|11.380000114441|1
2023-07-03 07:39:06|08946|1011025|TSU|1.72B|1720000000|37.57|93464|12.72|26|2023-08-10|15/06/2023||0.5633||728560000|37.569999694824|1|2023-05-11|15/03/2023|0.3|0.394|639100000|614700000|33.520000457764|1
2023-07-03 07:39:14|08947|24566|TRQ|8.65B|8650000000|42.99|720276|24.68|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
2023-07-03 07:39:19|08948|24682|VET|2.73B|2730000000|16.52|961390|-32.57|41|2023-07-31|15/06/2023||0.5767||592400000|16.520000457764|1|2023-05-03|15/03/2023|2.34|0.5867|552700000|551050000|15.880000114441|1
2023-07-03 07:39:25|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
2023-07-03 07:39:30|08950|976223|WELL|1.11B|1110000000|4.75|1141241|54.72|25|2023-08-10|15/06/2023||0.0555||169530000|4.75|1|2023-05-12|15/03/2023|0.06|0.0565|169430000|159780000|5.3000001907349|1
2023-07-03 07:39:35|08951|43141|WDO|1.03B|1030000000|6.9|390626|-38.12|33|2023-08-09|15/06/2023||-0.016||70000000|6.9000000953674|1|2023-05-10|15/03/2023|0.02|0.0288|76700000|71500000|9.2200002670288|1
2023-07-03 07:39:41|08952|24686|WFG|9.51B|9510000000|113.81|202852|15.23|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
2023-07-03 07:39:47|08953|25241|WCP|5.62B|5620000000|9.27|1575579|3.69|41|2023-10-25|15/09/2023||0.2932|||9.2700004577637|1|2023-07-26|15/06/2023||0.2505|||9.2700004577637|1
2023-07-03 07:39:53|08954|43147|WPK|2.68B|2680000000|41.21|47549|-6.32|35|2023-07-27|15/06/2023||0.5719||314950000|41.209999084473|1|2023-04-25|15/03/2023|0.6|0.5233|304520000|295430000|42.060001373291|1
2023-07-03 07:39:58|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
2023-07-03 07:40:05|08956|24919|WSP|21.81B|21810000000|175.02|252531|20.26|40|2023-08-09|15/06/2023||1.51||2580000000|175.02000427246|1|2023-05-10|15/03/2023|1.37|1.31|2670000000|2520000000|179.38999938965|1
2023-07-03 07:40:10|08957|951635|WEED|299.18M|299180000|0.51|1883575|-86.1|33|2023-08-09|15/06/2023||-0.18||92230000|0.50999999046326|1|2023-06-22|15/03/2023|-1.28|-0.2076|87540000|96950000|0.80000001192093|1
2023-07-03 07:40:15|08958|1055210|GOLD|29.69B|29690000000|16.93|15118262|-6.26|28|2023-08-14|15/06/2023||0.2079||3000000000|22.409999847412|1|2023-05-03|15/03/2023|0.14|0.1171|2640000000|2600000000|26.969999313354|1
2023-07-03 07:40:20|08959|24589|MRU|17.34B|17340000000|74.82|486611|8.29|40|2023-08-16|15/06/2023||1.28||6190000000|74.819999694824|1|2023-04-19|15/03/2023|0.96|0.9356|4550000000|4550000000|74.809997558594|1
2023-07-03 07:40:30|08960|24473|BMO|84.15B|84150000000|119.64|2328941|-3.34|41|2023-08-29|15/07/2023||3.27||8300000000|119.63999938965|1|2023-05-24|15/04/2023|2.93|3.19|7860000000|8060000000|117.43000030518|1
2023-07-03 07:40:36|08961|24453|AQN|7.54B|7540000000|10.95|3074989|-36.71|39|2023-08-10|15/06/2023||0.1225||617430000|10.949999809265|1|2023-05-11|15/03/2023|0.17|0.1642|778600000|733590000|11.930000305176|1
2023-07-03 07:40:41|08962|24469|BCE|55.1B|55100000000|60.4|1868641|-4.46|42|2023-11-02|15/09/2023||0.8416||6200000000|60.400001525879|1|2023-08-03|15/06/2023||0.8311||6050000000|60.400001525879|1
2023-07-03 07:40:48|08963|24520|DML|1.39B|1390000000|1.25|1054395|30.71|40|2023-08-09|15/06/2023||-0.01|||1.6599999666214|1|2023-05-11|15/03/2023|0.00|-0.01|1080000||1.5099999904633|1
2023-07-03 07:40:54|08964|25153|SII|1.08B|1080000000|42.89|36463|-4.09|40|2023-08-11|15/06/2023||0.36||50420000|42.889999389648|1|2023-05-05|15/03/2023|0.3|0.34|35500000|41200000|47.509998321533|1
2023-07-03 07:41:00|08965|1055247|YRI|417.15M|417150000|7.89|2029801|31.72|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
2023-07-03 07:41:05|08966|24498|CNQ|81.53B|81530000000|74.48|5974773|7.8|42|2023-11-02|15/09/2023||2.02||7250000000|74.480003356934|1|2023-08-03|15/06/2023||1.37||6640000000|74.480003356934|1
2023-07-03 07:41:09|08967|1164007|DND|1.01B|1010000000|18.11|153226|-16.74|18|2023-09-26|15/06/2023||-0.0923||118010000|18.110000610352|1|2023-05-10|15/03/2023|-0.63|-0.11|104100000|108290000|15.60000038147|1
2023-07-03 07:41:15|08968|42839|ENGH|1.78B|1780000000|32.19|55213|13.23|37|2023-09-07|15/07/2023||0.3025||112470000|32.189998626709|1|2023-06-12|15/04/2023|0.23|0.32|113460000|111450000|36.810001373291|1
2023-07-03 07:41:20|08969|24536|FFH|24.97B|24970000000|992.29|31933|45.48|31|2023-11-02|15/09/2023||27.65||7410000000|992.28997802734|1|2023-08-03|15/06/2023||33.58||7800000000|992.28997802734|1
2023-07-03 07:41:25|08970|24952|IFP|1.29B|1290000000|24.98|203086|-3.7|39|2023-08-03|15/06/2023||0.1417||894330000|24.979999542236|1|2023-05-04|15/03/2023|-0.5939|-0.475|829880000|779030000|21.239999771118|1
2023-07-03 07:41:31|08971|24575|LIF|1.99B|1990000000|31.08|255939|9.63|41|2023-11-02|15/09/2023||0.8183|||31.079999923706|1|2023-08-02|15/06/2023||0.9517|||31.079999923706|1
2023-07-03 07:41:35|08972|1123415|LSPD|3.4B|3400000000|22.41|925570|-21.92|16|2023-11-02|15/09/2023||0.0131||212490000|22.409999847412|1|2023-08-03|15/06/2023||-0.0399||198350000|22.409999847412|1
2023-07-03 07:41:39|08973|1166355|NVEI|5.43B|5430000000|39.12|323549|-15.91|13|2023-08-08|15/06/2023||0.4578||305910000|39.119998931885|1|2023-05-10|15/03/2023|0.44|0.4421|256500000|253240000|56.729999542236|1
2023-07-03 07:41:45|08974|24605|ONEX|5.91B|5910000000|73.17|229021|14.15|39|2023-08-10|15/06/2023|||||73.169998168945|1|2023-05-12|15/03/2023|-2.87||||62.509998321533|1
2023-07-03 07:41:50|08975|24608|OTEX|14.73B|14730000000|55.1|651937|13.16|41|2023-11-02|15/09/2023||1.3||1940000000|55.099998474121|1|2023-08-03|15/06/2023||1.17||1980000000|55.099998474121|1
2023-07-03 07:41:58|08976|24680|TRP|55.12B|55120000000|53.54|5437596|-19.65|42|2023-11-02|15/09/2023||1.01||3790000000|53.540000915527|1|2023-08-03|15/06/2023||0.9568||3680000000|53.540000915527|1
2023-07-03 07:42:02|08977|24603|NWC|1.95B|1950000000|31.4|161288|-5.68|28|2023-09-06|15/07/2023||0.6667||610020000|31.39999961853|1|2023-06-07|15/04/2023|0.5048|0.5867|593600000|582830000|38.400001525879|1
2023-07-03 07:42:07|08978|24679|TRI|78.28B|78280000000|178.86|339177|33.27|41|2023-08-03|15/06/2023||1.06||2250000000|178.86000061035|1|2023-05-02|15/03/2023|1.16|1.11|2370000000|2350000000|4.4663343167959|40.1
2023-07-03 07:42:12|08979|43109|TCN|3.18B|3180000000|11.68|467802|-10.5|34|2023-08-09|15/06/2023||0.09||113020000|11.680000305176|1|2023-05-09|15/03/2023|0.08|0.1|110870000|110340000|10.829999923706|1
2023-07-03 07:42:18|08980|24691|WTE|1.95B|1950000000|31.24|86123|-2.22|40|2023-08-10|15/06/2023||0.436||88300000|31.239999771118|1|2023-05-05|15/03/2023|0.53|0.4314|96720000|90790000|26.540000915527|1
2023-07-03 07:42:24|08981|998086|GOOS|1.84B|1840000000|17.8|1272408|0.96|28|2023-11-01|15/09/2023||0.1267||292100000|23.579999923706|1|2023-08-10|15/06/2023||-0.6761||77350000|23.579999923706|1
2023-07-03 07:42:29|08982|1055239|BB|4.28B|4280000000|5.53|1477252|5.76|28|2023-09-28|15/08/2023||-0.0695||214830000|7.3400001525879|1|2023-06-28|15/05/2023|0.0795|-0.0805|494210000|212310000|6.6300001144409|1
2023-07-03 07:42:35|08983|24470|BEI_u|3.12B|3120000000|62.19|89738|48.5|40|2023-08-16|15/06/2023||||133600000|62.189998626709|1|2023-05-09|15/03/2023|4.84||130500000|131200000|59.709999084473|1
2023-07-03 07:42:41|08984|24777|BYD|5.43B|5430000000|252.75|44035|82.28|29|2023-03-21|15/12/2022||1.07||834000000|211|1|2022-11-09|15/09/2022||0.91||792430000|202.58999633789|1
2023-07-03 07:42:47|08985|985736|BBU_u|4.96B|4960000000|22.81|58807|-16.29|28|2023-08-04|15/06/2023||-0.0879||4330000000|22.809999465942|1|2023-05-05|15/03/2023|0.1109|0.0684|13760000000|4330000000|22.090000152588|1
2023-07-03 07:42:52|08986|42747|BIP_u|22.48B|22480000000|48.42|282266|-1.55|39|2023-08-03|15/06/2023||0.2126||1500000000|48.419998168945|1|2023-05-03|15/03/2023|-0.0954|0.2565|5750000000|1490000000|46.569999694824|1
2023-07-03 07:42:57|08987|1177000|BPYP_pa|||20.9|6279|-17.59}|0||
2023-07-03 07:43:00|08988|977801|BEP_pg|19.03B|19030000000|21.33|3535|-16.02|0||
2023-07-03 07:43:06|08989|24482|CAR_u|8.6B|8600000000|50.86|324630|13.48|40|2023-08-10|15/06/2023||||260750000|50.860000610352|1|2023-05-12|15/03/2023|-0.6||260950000|257800000|49.450000762939|1
2023-07-03 07:43:11|08990|1055219|CNR|106.19B|106190000000|121.07|1234111|10.79|29|2023-10-24|15/09/2023||2.02||4340000000|160.41999816895|1|2023-07-25|15/06/2023||1.94||4290000000|160.41999816895|1
2023-07-03 07:43:17|08991|24501|CP|99.61B|99610000000|80.77|1129018|19.01|35|2023-07-26|15/06/2023||1.13||2870000000|107|1|2023-04-26|15/03/2023|0.86|0.93|2270000000|2368000000|108.12000274658|1
2023-07-03 07:43:22|08992|42784|CHP_u|4.45B|4450000000|13.57|350293|-3.42|35|2023-07-20|15/06/2023|||||13.569999694824|1|2023-04-24|15/03/2023|0.374||346620000||14.779999732971|1
2023-07-03 07:43:28|08993|24822|CRR_u|2.45B|2450000000|13.68|144078|-15.19|32|2023-08-09|15/06/2023|||||13.680000305176|1|2023-05-10|15/03/2023|-0.08||107550000|103840000|15.069999694824|1
2023-07-03 07:43:34|08994|24527|ELD|2.71B|2710000000|13.41|454279|63.34|40|2023-10-26|15/09/2023||0.1248||286670000|13.409999847412|1|2023-07-27|15/06/2023||0.1028||271490000|13.409999847412|1
2023-07-03 07:43:40|08995|24534|FCR_u|3.1B|3100000000|14.62|366844|-2.4|41|2023-10-31|15/09/2023||||172100000|14.619999885559|1|2023-08-01|15/06/2023||||171000000|14.619999885559|1
2023-07-03 07:43:46|08996|953907|FSV|9.1B|9100000000|154.09|66671|30.66|33|2023-07-26|15/06/2023||1.31||1050000000|204.02000427246|1|2023-04-26|15/03/2023|0.85|0.8057|1020000000|965550000|195.0299987793|1
2023-07-03 07:43:52|08997|24564|IMO|362.58K|362580|51.16|871567|11.7|42|2023-10-27|15/09/2023||2.19||14830000000|67.779998779297|1|2023-07-28|15/06/2023||1.76||15100000000|67.779998779297|1
2023-07-03 07:43:58|08998|40490|IIP_u|1.87B|1870000000|12.82|197966|6.92|37|2023-08-15|15/06/2023||||59500000|12.819999694824|1|2023-05-09|15/03/2023|0.57||57740000|58100000|13.090000152588|1
2023-07-03 07:44:05|08999|24969|KMP_u|2.14B|2140000000|17.66|260147|2.97|40|2023-08-09|15/06/2023||||88400000|17.659999847412|1|2023-05-03|15/03/2023|0.71||84900000|85450000|16.709999084473|1
2023-07-03 07:44:09|09000|1055235|MFC|46.06B|46060000000|18.91|6606999|12.19|28|2023-08-09|15/06/2023||0.8175||1897000000|25.040000915527|1|2023-05-10|15/03/2023|0.79|0.7972|7320000000|1883000000|26.64999961853|1
2023-07-03 07:44:15|09001|25045|NWH_u|1.53B|1530000000|6.28|837130|-47.93|40|2023-08-10|15/06/2023||||142000000|6.2800002098083|1|2023-05-12|15/03/2023|-0.3953||135320000|130000000|7.9400000572205|1
2023-07-03 07:44:20|09002|941685|OR|3.76B|3760000000|20.36|369668|56.86|34|2023-08-08|15/06/2023||0.1399||60340000|20.360000610352|1|2023-05-10|15/03/2023|0.18|0.1316|59590000|58430000|23.200000762939|1
2023-07-03 07:44:25|09003|24624|PPL|22.92B|22920000000|41.65|2522622|-8.46|41|2023-11-02|15/09/2023||0.677||2410000000|41.650001525879|1|2023-08-03|15/06/2023||0.597||2430000000|41.650001525879|1
2023-07-03 07:44:32|09004|24468|PRMW|2.64B|2640000000|12.54|75931|-3.43|44|2023-08-10|15/06/2023||0.2043||586320000|16.60000038147|1|2023-05-04|15/03/2023|0.09|0.0849|546500000|532270000|20.809999465942|1
2023-07-03 07:44:38|09005|31157|RBA|14.45B|14450000000|60|479477|-3.65|36|2023-08-10|15/06/2023||0.6643||1040000000|79.5|1|2023-05-10|15/03/2023|0.57|0.4851|512400000|432220000|77.339996337891|1
2023-07-03 07:44:43|09006|24514|SRU_u|4.19B|4190000000|24.29|230550|-11.64|36|2023-08-09|15/06/2023||||207100000|24.290000915527|1|2023-05-10|15/03/2023|0.63||210590000|214100000|25.670000076294|1
2023-07-03 07:44:49|09007|976225|TECKa|29B|29000000000|56.2|7171|41.53|31|2023-10-24|15/09/2023||1.53||4550000000|56.200000762939|1|2023-07-27|15/06/2023||1.43||3910000000|56.200000762939|1
2023-07-03 07:44:56|09008|24662|T|37.3B|37300000000|25.78|2133014|-10.08|40|2023-08-04|15/06/2023||0.2548||5010000000|25.780000686646|1|2023-05-04|15/03/2023|0.27|0.2596|4930000000|4900000000|28.659999847412|1
2023-07-03 07:45:02|09009|24663|TA|3.27B|3270000000|12.4|540297|-15.59|41|2023-08-04|15/06/2023||0.0285||512970000|12.39999961853|1|2023-05-05|15/03/2023|1.1|0.2359|1090000000|632600000|12.449999809265|1
2023-07-03 07:45:09|09010|24665|TCLa|1.26B|1260000000|14.66|126517|-4.25|40|2023-09-06|15/07/2023||0.5275||754000000|14.659999847412|1|2023-06-07|15/04/2023|0.45|0.36|747200000|722280000|14.539999961853|1
2023-07-03 07:45:15|09011|24446|AEM|32.68B|32680000000|49.98|1404251|12.27|37|2023-10-25|15/09/2023||0.724||2300000000|66.150001525879|1|2023-07-26|15/06/2023||0.7381||2280000000|66.150001525879|1
2023-07-03 07:45:22|09012|24480|BTO|6.11B|6110000000|3.57|3012955|8.26|35|2023-08-08|15/06/2023|0.04|0.0669|431000000|453870000|4.7199997901917|1|2023-05-09|15/03/2023|0.1|0.0709|473560000|432670000|5.4899997711182|1
2023-07-03 07:45:28|09013|31094|BLDP|1.73B|1730000000|4.36|734722|-28.66|33|2023-08-02|15/06/2023||-0.1734||21280000|5.8000001907349|1|2023-05-10|15/03/2023|-0.1471|-0.1728|17780000|25710000|5.8899998664856|1
2023-07-03 07:45:34|09014|24683|BHC|3.85B|3850000000|8|463177|-1.49|35|2023-08-08|15/06/2023||0.7258||2050000000|10.60000038147|1|2023-05-04|15/03/2023|0.55|0.6457|1940000000|1960000000|10.039999961853|1
2023-07-03 07:45:40|09015|42751|DOO|8.74B|8740000000|84.6|201826|41.37|40|2023-08-31|15/07/2023||2.99||2700000000|111.98999786377|1|2023-06-01|15/04/2023|2.38|2.32|2430000000|2340000000|96.51000213623|1
2023-07-03 07:45:45|09016|1055217|CCO|17.97B|17970000000|31.33|1021387|53.33|29|2023-11-03|15/09/2023||0.1742||515920000|41.490001678467|1|2023-08-02|15/06/2023||0.1392||478940000|41.490001678467|1
2023-07-03 07:45:51|09017|24492|CIX|2.65B|2650000000|15.04|969073|10.02|40|2023-08-10|15/06/2023||0.7927||699960000|15.039999961853|1|2023-05-11|15/03/2023|0.74|0.7745|637820000|669880000|12.5|1
2023-07-03 07:45:57|09018|962584|CRON|994.53M|994530000|1.97|137658|-27.5|26|2023-08-10|15/06/2023||-0.0325||23340000|2.6099998950958|1|2023-05-09|15/03/2023|-0.05|-0.04|20140000|24060000|2.6199998855591|1
2023-07-03 07:46:05|09019|1055225|ENB|99.62B|99620000000|37.15|7105231|-9.42|29|2023-11-03|15/09/2023||0.675||11050000000|49.240001678467|1|2023-08-04|15/06/2023||0.6975||11680000000|49.240001678467|1
2023-07-03 07:46:10|09020|24539|FR|2.13B|2130000000|7.49|641716|-18.85|31|2023-08-14|15/06/2023||0.0339||162000000|7.4899997711182|1|2023-05-04|15/03/2023|0.00|-0.0126|156950000|145690000|9.4499998092651|1
2023-07-03 07:46:16|09021|1159533|GFL|18.99B|18990000000|51.44|361582|55.13|20|2023-11-01|15/09/2023||0.3309||2000000000|51.439998626709|1|2023-07-26|15/06/2023||0.2736||1970000000|51.439998626709|1
2023-07-03 07:46:22|09022|1055232|K|7.76B|7760000000|4.77|2841605|37.99|28|2023-08-02|15/06/2023||0.1019||1360000000|6.3200001716614|1|2023-05-09|15/03/2023|0.0936|0.0583|1240000000|1270000000|7.1199998855591|1
2023-07-03 07:46:28|09023|24990|MAG|1.52B|1520000000|11.14|305875|-6.11|33|2023-08-14|15/06/2023||0.1781||0.00|14.75|1|2023-05-10|15/03/2023|0.05|0.065|51480000|51000000|17.719999313354|1
2023-07-03 07:46:34|09024|24586|MG|21.4B|21400000000|56.44|952875|5.81|36|2023-08-10|15/06/2023||1.61||13910000000|74.790000915527|1|2023-05-05|15/03/2023|1.49|1.18|14340000000|13350000000|67.98999786377|1
2023-07-03 07:46:40|09025|24598|NGD|985.36M|985360000|1.08|1199339|5.11|40|2023-08-03|15/06/2023||0.0144||169790000|1.4400000572205|1|2023-04-26|15/03/2023|0.03|0.0167|201600000|191710000|1.7400000095367|1
2023-07-03 07:46:46|09026|24597|NG|1.75B|1750000000|3.99|157418|-14.63|41|2023-10-03|15/08/2023||-0.027|||5.25|1|2023-06-27|15/05/2023|-0.0531|-0.027|||6.0599999427795|1
2023-07-03 07:46:52|09027|1057244|NTR|38.8B|38800000000|78.21|1427408|-23.71|25|2023-11-01|15/09/2023||1.6||8280000000|78.209999084473|1|2023-08-02|15/06/2023||3.93||15170000000|78.209999084473|1
2023-07-03 07:46:58|09028|24609|PAAS|24.18M|24180000|14.58|999140|-23.69|36|2023-08-09|15/06/2023||0.1141||653760000|19.299999237061|1|2023-05-10|15/03/2023|0.1|0.0247|390300000|358330000|23.969999313354|1
2023-07-03 07:47:05|09029|943641|QSR|46.4B|46400000000|77.52|793494|59.07|36|2023-11-01|15/09/2023||1.13||2480000000|102.70999908447|1|2023-08-08|15/06/2023||1.03||2360000000|102.70999908447|1
2023-07-03 07:47:10|09030|1055240|RY|176.5B|176500000000|95.51|4041204|1.51|28|2023-08-24|15/07/2023||2.78||13070000000|126.51999664307|1|2023-05-25|15/04/2023|2.65|2.79|13520000000|12860000000|123.75|1
2023-07-03 07:47:15|09031|25177|SSL|2.03B|2030000000|5.12|531947|-11.13|28|2023-11-01|15/09/2023||0.0187||38280000|6.789999961853|1|2023-08-03|15/06/2023||0.0176||39940000|6.789999961853|1
2023-07-03 07:47:21|09032|25152|SHOP|109.22B|109220000000|64.6|3658290|112.88|29|2023-10-26|15/09/2023||0.0924||1610000000|85.620002746582|1|2023-08-02|15/06/2023||0.0694||1620000000|85.620002746582|1
2023-07-03 07:47:27|09033|24656|SSRM|3.83B|3830000000|14.18|298847|-12.6|37|2023-11-01|15/09/2023||0.4974||559340000|18.790000915527|1|2023-08-02|15/06/2023||0.1743||423230000|18.790000915527|1
2023-07-03 07:47:32|09034|1055242|SU|50.74B|50740000000|29.32|10323447|-13.95|29|2023-11-01|15/09/2023||1.38||11940000000|38.860000610352|1|2023-08-02|15/06/2023||1.31||10680000000|38.860000610352|1
2023-07-03 07:47:36|09035|1170093|TIXT|5.5B|5500000000|15.18|170727|-37.8|12|2023-11-03|15/09/2023||0.4351||1040000000|20.090000152588|1|2023-07-28|15/06/2023||0.3663||983080000|20.090000152588|1
2023-07-03 07:47:42|09036|1173238|TLRY|1.37B|1370000000|1.56|879381|-48.88|19|2023-10-06|15/08/2023||-0.0593||219150000|2.0499999523163|1|2023-07-27|15/05/2023||-0.0555||206760000|2.0499999523163|1
2023-07-03 07:47:48|09037|24471|WCN|48.74B|48740000000|142.93|245384|18.63|40|2023-10-30|15/09/2023||1.17||2090000000|189.33000183105|1|2023-08-02|15/06/2023||1.03||2020000000|189.33000183105|1
2023-07-03 07:47:53|09038|24690|WPRT|175.01M|175010000|7.67|10630|-21.01|36|2023-08-10|15/06/2023||-0.0586||82730000|10.189999580383|1|2023-05-08|15/03/2023|-0.6|-0.0757|82240000|77950000|9.5|1
2023-07-03 07:47:59|09039|24652|WPM|25.95B|25950000000|43.22|792419|23.52|36|2023-08-10|15/06/2023||0.3049||270680000|57.290000915527|1|2023-05-04|15/03/2023|0.23|0.2473|214470000|234530000|69.029998779297|1
2023-07-03 07:48:05|09040|24542|FTS|27.66B|27660000000|57.09|1634896|-6.18|41|2023-11-03|15/09/2023||0.7309||2720000000|57.090000152588|1|2023-08-03|15/06/2023||0.618||2580000000|57.090000152588|1
2023-07-03 07:48:12|09041|24637|REI_u|5.79B|5790000000|19.28|551685|-3.7|41|2023-11-02|15/09/2023||||305300000|19.280000686646|1|2023-08-03|15/06/2023||||305700000|19.280000686646|1
2023-07-03 07:48:18|09042|43433|005930|479.98T|4.7998E+14|73000|7994370|29.72|39|2023-11-02|15/09/2023||506.3||69824930000000|73000|1|2023-08-02|15/06/2023||138.68||61971170000000|73000|1
2023-07-03 07:48:23|09043|43430|000660|79.26T|79260000000000|117600|2208373|35.31|40|2023-10-26|15/09/2023||-4614.17||6654320000000|117600|1|2023-07-27|15/06/2023||-5283.67||5799960000000|117600|1
2023-07-03 07:48:28|09044|43493|035420|27.47T|27470000000000|189300|399549.67|-20.38|41|2023-11-02|15/09/2023||2036.09||2503140000000|189300|1|2023-08-16|15/06/2023||1824.9||2437710000000|189300|1
2023-07-03 07:48:33|09045|979247|035720|21.38T|21380000000000|51000|1150258.66|-24.81|29|2023-11-02|15/09/2023||223.21||2203790000000|51000|1|2023-08-04|15/06/2023||337.72||2058020000000|51000|1
2023-07-03 07:48:38|09046|43450|006400|44.24T|44240000000000|717000|146931|37.7|40|2023-10-31|15/09/2023||9255.74||6280520000000|717000|1|2023-07-26|15/06/2023||6143.87||5766530000000|717000|1
2023-07-03 07:48:43|09047|43424|051910|49.79T|49790000000000|693000|168036|34.77|40|2023-10-25|15/09/2023||9674.14||16253810000000|691000|1|2023-08-15|15/06/2023||7853.15||15907620000000|691000|1
2023-07-03 07:48:49|09048|43399|005380|42.96T|42960000000000|208500|380123|15|40|2023-10-26|15/09/2023||8846.67||37900290000000|208500|1|2023-08-16|15/06/2023||11013.06||39656670000000|208500|1
2023-07-03 07:48:53|09049|979618|068270|21.8T|21800000000000|151600|386198|-12.33|29|2023-08-11|15/06/2023||1118.69||631700000000|151600|1|2023-05-08|15/03/2023|1129.36|1129.21|597500000000|597470000000|163000|1
2023-07-03 07:49:00|09050|43460|000270|34.6T|34600000000000|88500|839035.74|13.33|40|2023-10-26|15/09/2023||4184.27||23768070000000|88500|1|2023-07-27|15/06/2023||5265.4||25230000000000|88500|1
2023-07-03 07:49:06|09051|43413|105560|18.09T|18090000000000|48650|749150.3|-0.1|40|2023-10-26|15/09/2023||3624.48||3939550000000|48650|1|2023-07-20|15/06/2023||3569.6||3925240000000|48650|1
2023-07-03 07:49:11|09052|43531|005490|29.44T|29440000000000|402000|653309|72.04|36|2023-10-23|15/09/2023||8348.74||20715680000000|402000|1|2023-07-24|15/06/2023||7300.06||20790230000000|402000|1
2023-07-03 07:49:17|09053|43398|012330|21.18T|21180000000000|232000|133002.67|15.14|39|2023-08-15|15/06/2023||8298.14||14779770000000|232000|1|2023-05-15|15/03/2023|9025.1|9024.24|14667000000000|14667000000000|225000|1
2023-07-03 07:49:22|09054|43453|055550|17.62T|17620000000000|34400|933363|-9.63|40|2023-10-24|15/09/2023||2412.92||3521580000000|34500|1|2023-07-27|15/06/2023||2431.24||3514230000000|34500|1
2023-07-03 07:49:27|09055|43348|066570|21.57T|21570000000000|126700|466394|40.27|40|2023-10-26|15/09/2023||2142.1||22007810000000|127100|1|2023-07-27|15/06/2023||2370.64||19727800000000|127100|1
2023-07-03 07:49:32|09056|993256|207940|52.95T|52950000000000|743000|53188|-4.99|28|2023-10-25|15/09/2023||2743.06||949320000000|743000|1|2023-07-25|15/06/2023||2428.27||793400000000|743000|1
2023-07-03 07:49:38|09057|43404|096770|13.93T|13930000000000|163500|414308|-7.49|40|2023-11-03|15/09/2023||6074.65||19110140000000|163500|1|2023-08-11|15/06/2023||4563.31||18575950000000|163500|1
2023-07-03 07:49:43|09058|43378|086790|11.29T|11290000000000|40050|717321|0.25|40|2023-10-27|15/09/2023||3365.16||2670090000000|40200|1|2023-07-21|15/06/2023||3227.5||2689210000000|40200|1
2023-07-03 07:49:49|09059|43448|036570|5.99T|5990000000000|297500|92222|-14.29|40|2023-08-15|15/06/2023||3105.94||481620000000|297500|1|2023-05-15|15/03/2023|5598.79|5401.57|478800000000|478860000000|379500|1
2023-07-03 07:49:55|09060|43477|028260|17.15T|17150000000000|105700|154652|-13.63|35|2023-10-25|15/09/2023||834.96||11022040000000|105600|1|2023-07-26|15/06/2023||727.97||10631940000000|105600|1
2023-07-03 07:50:00|09061|43521|051900|7.12T|7120000000000|459000|58155|-33.07|40|2023-10-24|15/09/2023||8808.78||1959060000000|459000|1|2023-07-27|15/06/2023||7731.8||1854840000000|459000|1
2023-07-03 07:50:04|09062|1176172|259960|8.99T|8990000000000|194500|121793|-9.33|13|2023-08-10|15/06/2023||2431.46||436100000000|194500|1|2023-05-15|15/03/2023|5653.01|5199.83|539000000000|538880000000|200500|1
2023-07-03 07:50:09|09063|1166996|352820|11.72T|11720000000000|279500|244729|100.36|16|2023-11-02|15/09/2023||1918.46||555680000000|279500|1|2023-08-03|15/06/2023||1845.49||575020000000|279500|1
2023-07-03 07:50:14|09064|43365|011200|9.22T|9220000000000|19130|937859|-20.29|40|2023-08-16|15/06/2023||2101||1965800000000|19130|1|2023-05-15|15/03/2023|261.57|2926|2082000000000|2081870000000|19680|1
2023-07-03 07:50:20|09065|43350|009150|10.7T|10700000000000|145200|222694|14.12|40|2023-10-31|15/09/2023||2810.87||2357950000000|145200|1|2023-07-26|15/06/2023||1940.47||2093230000000|145200|1
2023-07-03 07:50:24|09066|43480|033780|9.63T|9630000000000|82800|238175|1.46|40|2023-10-26|15/09/2023||2353.24||1672310000000|82800|1|2023-08-15|15/06/2023||1972.57||1473450000000|82800|1
2023-07-03 07:50:29|09067|43520|034730|8.07T|8070000000000|149700|95218|-28.56|39|2023-08-15|15/06/2023||1190.32||31307990000000|149700|1|2023-05-15|15/03/2023|1335.79|1335.79|32703000000000|32702250000000|164700|1
2023-07-03 07:50:34|09068|1031014|091990|10.51T|10510000000000|64500|625263|-4.08|26|2023-08-15|15/06/2023||276.23||537740000000|64500|1|2023-05-16|15/03/2023|301.93|313.21|503600000000|503290000000|73300|1
2023-07-03 07:50:38|09069|1010663|251270|4.02T|4020000000000|49950|169989|-25.67|27|2023-08-09|15/06/2023||26.53||654100000000|49950|1|2023-05-10|15/03/2023|-460.12|-496.83|603000000000|648970000000|67100|1
2023-07-03 07:50:44|09070|43508|003550|14.04T|14040000000000|90000|144445|14.38|39|2023-08-15|15/06/2023||3153.25||1881840000000|90000|1|2023-05-15|15/03/2023|2881.13|2881.13|1649000000000|1649000000000|88400|1
2023-07-03 07:50:49|09071|43525|015760|13.22T|13220000000000|20500|935011|-9.51|40|2023-08-11|15/06/2023||-3617.28||19892860000000|20650|1|2023-05-15|15/03/2023|-7703.44|-7703.44|21594000000000|21594860000000|19700|1
2023-07-03 07:50:54|09072|1131302|316140|8.58T|8580000000000|11930|1714090|-0.92|29|2023-10-27|15/09/2023||1251.38||2516570000000|11930|1|2023-07-20|15/06/2023||1207.07||2598780000000|11930|1
2023-07-03 07:50:59|09073|43370|000810|9.62T|9620000000000|231500|65105|13.83|40|2023-08-10|15/06/2023||10504.48||3516800000000|231500|1|2023-05-17|15/03/2023|14906.3|14427.39|3418630000000|3418630000000|227500|1
2023-07-03 07:51:05|09074|43544|034020|11.6T|11600000000000|18100|3450315|-7.22|38|2023-08-16|15/06/2023||||4057000000000|18100|1|2023-05-15|15/03/2023|108.96||4041000000000|3028000000000|15140|1
2023-07-03 07:51:10|09075|43514|003490|9T|9000000000000|24500|676719|-3.94|39|2023-08-16|15/06/2023||188.00||3522100000000|24500|1|2023-05-12|15/03/2023|631.21|-38.00|3326600000000|3457200000000|22800|1
2023-07-03 07:51:15|09076|1175885|323410|11.32T|11320000000000|24500|1149837|-15.54|15|2023-11-01|15/09/2023||194.79||283210000000|24500|1|2023-08-15|15/06/2023||188.95||271790000000|24500|1
2023-07-03 07:51:19|09077|43507|030200|7.42T|7420000000000|29750|645005|-18.53|36|2023-08-09|15/06/2023||1471.13||6568660000000|29750|1|2023-05-10|15/03/2023|1191.98|1178.86|6443700000000|6443760000000|31250|1
2023-07-03 07:51:25|09078|43416|090430|6.04T|6040000000000|97400|202672|-26.13|41|2023-10-31|15/09/2023||937.62||1057540000000|97400|1|2023-08-15|15/06/2023||692.06||1008170000000|97400|1
2023-07-03 07:51:32|09079|43428|032830|12.09T|12090000000000|68000|166509|7.28|38|2023-08-11|15/06/2023||2247.73||6855490000000|68000|1|2023-05-15|15/03/2023|3936.52|3936.52|7006860000000|7006860000000|66800|1
2023-07-03 07:51:36|09080|948394|018260|9.51T|9510000000000|121900|119674|-4.73|28|2023-07-26|15/06/2023||1728.46||3557710000000|122400|1|2023-05-15|15/03/2023|2618|2439.56|3401000000000|3401000000000|116700|1
2023-07-03 07:51:40|09081|1123980|247540|24.32T|24320000000000|263500|1001615|137.11|24|2023-08-16|15/06/2023||846.2||2169350000000|263500|1|2023-05-15|15/03/2023|749.81|717.18|2011000000000|2009920000000|227500|1
2023-07-03 07:51:45|09082|43541|009540|8.24T|8240000000000|116100|191086|24.54|39|2023-08-15|15/06/2023||1330.07||5625490000000|116100|1|2023-05-15|15/03/2023|973.22|809.11|4842200000000|4842200000000|85900|1
2023-07-03 07:51:52|09083|43463|034220|5.64T|5640000000000|15970|862905|11.85|40|2023-10-25|15/09/2023||-825.55||6052970000000|15970|1|2023-07-26|15/06/2023||-1787.13||4796430000000|15970|1
2023-07-03 07:51:57|09084|43457|009830|7.24T|7240000000000|42750|1492636|1.19|40|2023-08-10|15/06/2023||801.79||3202520000000|42850|1|2023-05-10|15/03/2023|788.48|736.5|3100000000000|3124290000000|44700|1
2023-07-03 07:52:03|09085|43524|021240|3.19T|3190000000000|45100|132460|-30.25|40|2023-11-02|15/09/2023||1649.65||993980000000|45100|1|2023-08-16|15/06/2023||1600.14||991540000000|45100|1
2023-07-03 07:52:10|09086|43381|010130|9.68T|9680000000000|490000|40686|1.98|39|2023-08-15|15/06/2023||8042.95||2674770000000|490000|1|2023-05-15|15/03/2023|7491.67|7618.23|2527000000000|2569030000000|491000|1
2023-07-03 07:52:15|09087|43473|010950|7.7T|7700000000000|66400|190914|-33.03|40|2023-10-26|15/09/2023||3471.44||9010570000000|66300|1|2023-07-27|15/06/2023||2808.8||8707750000000|66300|1
2023-07-03 07:52:21|09088|979183|028300|3.98T|3980000000000|32450|830957|2.17|26|2023-08-15|15/06/2023|||||32450|1|2023-05-15|15/03/2023|-170||19820000000||35000|1
2023-07-03 07:52:26|09089|979031|003670|27.32T|27320000000000|369000|932965|250.48|29|2023-10-19|15/09/2023||1112.34||1519290000000|369000|1|2023-08-16|15/06/2023||993.12||1315320000000|369000|1
2023-07-03 07:52:31|09090|43492|032640|4.61T|4610000000000|10800|607507|-17.01|40|2023-10-27|15/09/2023||389.29||3578720000000|10790|1|2023-08-11|15/06/2023||414.47||3509250000000|10790|1
2023-07-03 07:52:37|09091|43346|018880|4.88T|4880000000000|9270|575804|-7.96|40|2023-08-15|15/06/2023||101.96||2322790000000|9270|1|2023-05-17|15/03/2023|82.22|80.28|2340000000000|2340000000000|9300|1
2023-07-03 07:52:43|09092|979607|066970|8.14T|8140000000000|249500|526656|24.94|26|2023-08-11|15/06/2023||2338.7||1592810000000|249500|1|2023-05-12|15/03/2023|1755.93|1814.07|1363000000000|1353880000000|233500|1
2023-07-03 07:52:49|09093|43371|000720|4.31T|4310000000000|38750|393790|-6.95|39|2023-08-15|15/06/2023||1240.25||6264810000000|38750|1|2023-05-15|15/03/2023|925.49|925.49|6031000000000|6031000000000|39200|1
2023-07-03 07:52:55|09094|43374|011170|6.57T|6570000000000|158400|79375|-14.31|39|2023-08-04|15/06/2023||2546.88||5435260000000|158400|1|2023-05-15|15/03/2023|2537.24|5979.15|4932000000000|4932000000000|176900|1
2023-07-03 07:53:00|09095|43366|010140|5.71T|5710000000000|6750|4358586|12.27|39|2023-08-16|15/06/2023||25.53||2014590000000|6810|1|2023-05-15|15/03/2023|14.98|-1.68|1605050000000|1605050000000|5470|1
2023-07-03 07:53:05|09096|43400|004020|4.44T|4440000000000|34250|325685|3.81|39|2023-08-15|15/06/2023||1673.97||6834000000000|34250|1|2023-05-15|15/03/2023|694.47|1124.33|6389000000000|6589300000000|34850|1
2023-07-03 07:53:10|09097|43540|071050|2.95T|2950000000000|52300|124429|-15.94|34|2023-08-15|15/06/2023||3631||551000000000|52300|1|2023-05-15|15/03/2023|5711|12218|620500000000|577500000000|55400|1
2023-07-03 07:53:15|09098|1166027|293490|2.68T|2680000000000|33150|249087|-30.51|17|2023-11-01|15/09/2023||445||375850000000|33150|1|2023-08-02|15/06/2023||298||330180000000|33150|1
2023-07-03 07:53:20|09099|43538|011790|3.32T|3320000000000|99900|174596|-23.45|39|2023-08-15|15/06/2023||477.95||747240000000|99900|1|2023-05-04|15/03/2023|-2128.45|-948.23|669100000000|679030000000|97800|1
2023-07-03 07:53:26|09100|43435|028050|5.55T|5550000000000|29500|550720|31.18|39|2023-08-15|15/06/2023||755.44||2712780000000|29500|1|2023-05-19|15/03/2023|905.11|726.71|2500000000000|2514900000000|28900|1
2023-07-03 07:53:31|09101|1050118|263750|3.22T|3220000000000|52900|192864|8.63|26|2023-08-10|15/06/2023||263.7||103560000000|52900|1|2023-05-15|15/03/2023|153.71|154.01|85800000000|85800000000|42800|1
2023-07-03 07:53:37|09102|43422|035250|3.52T|3520000000000|17490|445722.82|-31.56|40|2023-08-15|15/06/2023||326.19||371720000000|17490|1|2023-05-15|15/03/2023|500.81|500.81|358000000000|357290000000|18320|1
2023-07-03 07:53:42|09103|1171784|302440|6.1T|6100000000000|78800|379109|-18.16|12|2023-08-11|15/06/2023||-35.13||39030000000|78800|1|2023-05-12|15/03/2023|-215.14|-215.14|20800000000|27840000000|77900|1
2023-07-03 07:53:47|09104|44089|139480|2.06T|2060000000000|77900|116919|-26.67|36|2023-08-15|15/06/2023||4527||7340590000000|77900|1|2023-05-15|15/03/2023|417.26|6645|7135000000000|7135000000000|86300|1
2023-07-03 07:53:52|09105|43532|000100|4.31T|4310000000000|60300|150525|13.44|39|2023-08-15|15/06/2023||372.61||502700000000|60300|1|2023-05-15|15/03/2023|294.17|294.17|443000000000|439910000000|56900|1
2023-07-03 07:53:58|09106|43465|011070|7.32T|7320000000000|312500|127162|-8.8|40|2023-10-26|15/09/2023||9576.32||5611260000000|312500|1|2023-08-15|15/06/2023||-2012.32||3431720000000|312500|1
2023-07-03 07:54:06|09107|43347|011780|3.4T|3400000000000|134600|62918|-5.57|39|2023-08-04|15/06/2023||4534.04||1723110000000|134600|1|2023-05-15|15/03/2023|4832.3|4911.68|1721000000000|1721100000000|130000|1
2023-07-03 07:54:11|09108|43379|086280|7.41T|7410000000000|198600|80192|9.64|39|2023-08-15|15/06/2023||8116.24||6748740000000|198600|1|2023-05-15|15/03/2023|7563.55|7563.55|6300900000000|6300800000000|163900|1
2023-07-03 07:54:17|09109|43441|006800|3.9T|3900000000000|7390|598784|9.46|32|2023-07-05|15/06/2023||326.00||533000000000|7390|1|2023-05-04|15/03/2023|383.61|319.00|640000000000|599330000000|6810|1
2023-07-03 07:54:23|09110|44101|161390|4.2T|4200000000000|35500|246430|5.53|38|2023-10-31|15/09/2023||1173.29||2320010000000|35500|1|2023-08-04|15/06/2023||1175.13||2184490000000|35500|1
2023-07-03 07:54:28|09111|43376|097950|4.14T|4140000000000|280000|32756|-28.7|39|2023-08-07|15/06/2023||7212.85||7551020000000|280000|1|2023-05-08|15/03/2023|360.28|306.91|7071180000000|7071130000000|309500|1
2023-07-03 07:54:34|09112|43856|014680|2.61T|2610000000000|241000|63028|20.65|34|2023-08-16|15/06/2023||4064.28||210260000000|241000|1|2023-05-15|15/03/2023|2479.06|3344.53|197300000000|197260000000|209500|1
2023-07-03 07:54:40|09113|43407|016360|3.21T|3210000000000|36200|216229|7.13|32|2023-08-15|15/06/2023||1590||408500000000|36200|1|2023-05-05|15/03/2023|2828.92|3585|576000000000|483250000000|34350|1
2023-07-03 07:54:45|09114|979869|112040|1.31T|1310000000000|41950|572881|-29.61|29|2023-08-16|15/06/2023||974.79||196780000000|41950|1|2023-05-10|15/03/2023|-908.8|1262|94000000000|97260000000|53500|1
2023-07-03 07:54:50|09115|43542|024110|8.25T|8250000000000|10400|523185|7.44|40|2023-10-27|15/09/2023||934.51||2070270000000|10400|1|2023-07-27|15/06/2023||822.59||2156430000000|10400|1
2023-07-03 07:54:55|09116|1010641|267250|4.23T|4230000000000|60000|150135|4.14|27|2023-08-15|15/06/2023||4627||15032000000000|59900|1|2023-05-16|15/03/2023|879.16|5261|15274000000000|14849000000000|58100|1
2023-07-03 07:54:59|09117|1175253|383220|4.56T|4560000000000|120200|108423|-6.82|10|2023-08-30|15/06/2023||2371||450300000000|120200|1|2023-05-31|15/03/2023|3110.53|3159|497200000000|495280000000|131700|1
2023-07-03 07:55:05|09118|43522|006360|1.58T|1580000000000|19020|447281|-39.65|39|2023-08-15|15/06/2023||918.17||3468310000000|19020|1|2023-05-15|15/03/2023|1622.22|1023.34|3513000000000|3334720000000|21100|1
2023-07-03 07:55:09|09119|1163147|326030|6.34T|6340000000000|82400|112909|16.34|18|2023-08-17|15/06/2023||65.88||79160000000|82400|1|2023-05-10|15/03/2023|-288.49|-288.49|60800000000|60790000000|71300|1
2023-07-03 07:55:15|09120|43455|005830|4.48T|4480000000000|76000|154688|19|34|2023-08-11|15/06/2023||6198.37||3025500000000|76000|1|2023-05-30|15/03/2023|6762.5|6114.57|2901300000000|2901300000000|78700|1
2023-07-03 07:55:20|09121|1031094|271560|4.74T|4740000000000|122200|85936|17.26|26|2023-08-15|15/06/2023||2187.99||709320000000|122200|1|2023-05-15|15/03/2023|1927.03|1929.18|663800000000|663830000000|143100|1
2023-07-03 07:55:25|09122|43780|008770|2.76T|2760000000000|74800|251531|8.13|39|2023-08-15|15/06/2023||797.51||1028840000000|74800|1|2023-05-15|15/03/2023|1380.71|998|752000000000|752030000000|80700|1
2023-07-03 07:55:31|09123|44107|180640|3.12T|3120000000000|47750|75794|-23.25|28|2023-08-16|15/06/2023|||||47750|1|2023-05-15|15/03/2023|807||62370000000||41450|1
2023-07-03 07:55:36|09124|980033|196170|2.22T|2220000000000|43050|416828|-9.64|26|2023-08-15|15/06/2023|||||43050|1|2023-05-15|15/03/2023|-155.04||10340000000||44100|1
2023-07-03 07:55:44|09125|43414|138930|2.23T|2230000000000|7030|614465|2.49|39|2023-08-01|15/06/2023||589.51||836970000000|7030|1|2023-05-02|15/03/2023|774.84|711.77|856000000000|853460000000|6640|1
2023-07-03 07:55:50|09126|43469|010060|1.86T|1860000000000|114500|230123|-19.44|40|2023-11-01|15/09/2023||4158||1178530000000|114500|1|2023-07-26|15/06/2023||4158||1183850000000|114500|1
2023-07-03 07:55:55|09127|1156618|336260|1.88T|1880000000000|28900|248263|-0.69|15|2023-08-11|15/06/2023||41.49||104160000000|28900|1|2023-05-12|15/03/2023|3.81|3.81|49950000000|55650000000|29800|1
2023-07-03 07:56:00|09128|43419|000990|2.67T|2670000000000|62700|659656|31.06|38|2023-08-15|15/06/2023||3600||346050000000|62700|1|2023-05-12|15/03/2023|1756.94|3157|326000000000|345230000000|58600|1
2023-07-03 07:56:06|09129|43962|047810|5.2T|5200000000000|53300|888941|-6.87|39|2023-08-15|15/06/2023||407.12||786350000000|53300|1|2023-05-15|15/03/2023|314.23|1489|568750000000|568700000000|52000|1
2023-07-03 07:56:10|09130|942445|204320|2.53T|2530000000000|53300|245668|12.66|28|2023-08-15|15/06/2023||1135.13||2085090000000|53300|1|2023-05-15|15/03/2023|773.87|827.97|1997000000000|1996930000000|46250|1
2023-07-03 07:56:15|09131|979725|086520|19.87T|19870000000000|889000|756778|1126.27|28|2023-08-15|15/06/2023||8310||2176300000000|908000|1|2023-05-15|15/03/2023|13557.05|6739|2064100000000|2023550000000|544000|1
2023-07-03 07:56:20|09132|43354|020150|2.22T|2220000000000|49500|179028|-25.99|38|2023-08-15|15/06/2023||549.43||204540000000|49500|1|2023-05-15|15/03/2023|-646.84|341.26|163600000000|163680000000|59500|1
2023-07-03 07:56:25|09133|43495|012750|1.8T|1800000000000|54200|113952|-16.8|38|2023-08-15|15/06/2023||1071||652500000000|54200|1|2023-05-15|15/03/2023|1421.9|1140|633000000000|632800000000|56700|1
2023-07-03 07:56:31|09134|43440|128940|3.84T|3840000000000|310000|42051|8.25|34|2023-08-16|15/06/2023||1202||353730000000|310000|1|2023-05-15|15/03/2023|3467.08|1916|361700000000|361590000000|302000|1
2023-07-03 07:56:35|09135|1060774|285130|1.27T|1270000000000|70400|42888|-21.7|24|2023-08-15|15/06/2023|||||70400|1|2023-05-16|15/03/2023|909.46||364500000000||72900|1
2023-07-03 07:56:39|09136|1169264|375500|1.4T|1400000000000|35200|155339|-16.61|12|2023-08-10|15/06/2023||3039||2037240000000|35200|1|2023-05-15|15/03/2023|2131.79|2998|1850050000000|1850000000000|35350|1
2023-07-03 07:56:45|09137|979620|068760|3.02T|3020000000000|75100|179903|0.32|25|2023-05-12|15/03/2023|169.34||90010000000||81400|1|2023-03-06|15/12/2022|156.81||88100000000||65300|1
2023-07-03 07:56:49|09138|979600|067160|798.51B|798510000000|74800|136923|-5.19|28|2023-08-16|15/06/2023||1409||82040000000|74800|1|2023-05-15|15/03/2023|1304|1304|73000000000|72900000000|80300|1
2023-07-03 07:56:54|09139|979248|035760|1.3T|1300000000000|63500|59835|-31.77|29|2023-08-10|15/06/2023||3245||1236890000000|63500|1|2023-05-11|15/03/2023|-3311.98|2700|949000000000|973710000000|75100|1
2023-07-03 07:57:00|09140|43497|078930|3.46T|3460000000000|36550|119819|-9.54|39|2023-08-15|15/06/2023||5232||7029000000000|36550|1|2023-05-15|15/03/2023|4146.42|5069|6837000000000|6837000000000|39600|1
2023-07-03 07:57:05|09141|979800|096530|965.32B|965320000000|21000|207128|-36.87|29|2023-08-15|15/06/2023||915.28||168900000000|21000|1|2023-05-15|15/03/2023|42|942.56|90100000000|172370000000|23400|1
2023-07-03 07:57:10|09142|1094002|298050|2.06T|2060000000000|464000|26390|23.01|22|2023-08-10|15/06/2023||||889660000000|464000|1|2023-05-12|15/03/2023|7397.29||834500000000|846780000000|420000|1
2023-07-03 07:57:17|09143|43545|005940|3.33T|3330000000000|9680|344762|5.03|36|2023-08-11|15/06/2023||502.00||395000000000|9680|1|2023-04-27|15/03/2023|523|386.00|443500000000|443500000000|9090|1
2023-07-03 07:57:22|09144|44004|081660|2.4T|2400000000000|39600|195945|37.26|36|2023-08-15|15/06/2023||4658||1146400000000|39700|1|2023-05-12|15/03/2023|1028.5|6525|1109000000000|1108830000000|36550|1
2023-07-03 07:57:26|09145|979520|058470|2.32T|2320000000000|153400|86339|18.47|28|2023-08-15|15/06/2023||1906||67310000000|153400|1|2023-05-12|15/03/2023|1031.94|1623|49100000000|52270000000|130700|1
2023-07-03 07:57:31|09146|993306|241560|5.88T|5880000000000|58900|330717|96.93|28|2023-08-11|15/06/2023||2363.02||2333650000000|58900|1|2023-04-26|15/03/2023|2074.51|2168.46|2407810000000|2462400000000|47350|1
2023-07-03 07:57:38|09147|43362|010620|3.35T|3350000000000|83600|205625|-7.68|39|2023-08-15|15/06/2023||1018||1090780000000|83600|1|2023-05-15|15/03/2023|-113.23|735|909200000000|910310000000|69500|1
2023-07-03 07:57:43|09148|43892|019170|841.06B|841060000000|16140|238976|-22.49|28|2023-08-15|15/06/2023|||||16140|1|2023-05-15|15/03/2023|-137.83||48370000000||17220|1
2023-07-03 07:57:48|09149|43484|004170|1.75T|1750000000000|179100|52679|-17.5|40|2023-08-16|15/06/2023||7809.58||1784990000000|179200|1|2023-05-15|15/03/2023|10804.58|10311.29|1563000000000|1563000000000|205000|1
2023-07-03 07:57:53|09150|43838|012510|853.15B|853150000000|30850|87530|-15.15|30|2023-08-15|15/06/2023||314||81250000000|30800|1|2023-05-15|15/03/2023|235.07|1259|77900000000|78900000000|32450|1
2023-07-03 07:57:59|09151|43352|030000|1.84T|1840000000000|18480|366706|-21.81|39|2023-08-15|15/06/2023||2042||1060000000000|18480|1|2023-05-15|15/03/2023|1382|1382|941800000000|941870000000|18810|1
2023-07-03 07:58:04|09152|1094000|298020|1.64T|1640000000000|380000|22954|7.56|22|2023-08-11|15/06/2023||||2075750000000|380000|1|2023-05-12|15/03/2023|7400.26||1861000000000|1930500000000|409500|1
2023-07-03 07:58:10|09153|50596|064350|3.99T|3990000000000|36250|3172763|75.36|28|2023-08-15|15/06/2023||410.00||1090000000000|36250|1|2023-05-15|15/03/2023|173.08|263.00|684500000000|684000000000|32900|1
2023-07-03 07:58:16|09154|43377|000120|1.52T|1520000000000|76000|47410|-32.63|39|2023-08-15|15/06/2023||2921.65||3046940000000|76000|1|2023-05-15|15/03/2023|2237.38|2237.38|2807900000000|2828430000000|82500|1
2023-07-03 07:58:21|09155|43590|001450|2.43T|2430000000000|31250|302674|-1.88|33|2023-08-16|15/06/2023||3221.73||2809530000000|31300|1|2023-05-18|15/03/2023|4227.4|4200.6|2696570000000|2696570000000|34600|1
2023-07-03 07:58:28|09156|43527|036460|2.21T|2210000000000|25700|226654|-33.16|40|2023-08-15|15/06/2023||-374.50||9719040000000|25700|1|2023-05-15|15/03/2023|1444|8564|17930000000000|19618920000000|26500|1
2023-07-03 07:58:33|09157|942842|112610|3.58T|3580000000000|84200|442881|50.98|28|2023-08-15|15/06/2023||621.33||449980000000|84200|1|2023-05-15|15/03/2023|190.02|190.02|350500000000|350400000000|75800|1
2023-07-03 07:58:37|09158|979336|041510|2.5T|2500000000000|106800|308805|73.02|29|2023-08-15|15/06/2023||1289||234150000000|106800|1|2023-05-15|15/03/2023|514|1800|203900000000|205390000000|106400|1
2023-07-03 07:58:42|09159|43485|120110|1.44T|1440000000000|52300|159461|-0.76|29|2023-08-15|15/06/2023||2519||1381000000000|52300|1|2023-05-15|15/03/2023|814.35|2519|1229200000000|1313650000000|42250|1
2023-07-03 07:58:47|09160|43503|006280|1.31T|1310000000000|116000|35111|-27.51|35|2023-08-02|15/06/2023||834.50||444540000000|116000|1|2023-05-15|15/03/2023|-1967.28|1277|349500000000|384820000000|126800|1
2023-07-03 07:58:53|09161|43364|004000|1.77T|1770000000000|70400|59321|5.05|38|2023-07-27|15/06/2023||2914||528530000000|70400|1|2023-05-15|15/03/2023|7276.68|2680|525000000000|515770000000|61800|1
2023-07-03 07:58:59|09162|43775|008560|3.26T|3260000000000|6100|1430928|31.75|27|2023-05-12|15/03/2023||206.00|||6100|1|2023-01-30|15/12/2022|265.96|964|14202200000000|341000000000|6620|1
2023-07-03 07:59:05|09163|43356|012450|6.44T|6440000000000|130100|437441|152.98|39|2023-08-15|15/06/2023||1155||2057280000000|130100|1|2023-05-16|15/03/2023|8041.21|699.61|1843500000000|1805020000000|103600|1
2023-07-03 07:59:10|09164|43415|017800|1.57T|1570000000000|40000|301699|49.07|36|2023-08-15|15/06/2023|||||40000|1|2023-05-15|15/03/2023|5795.13||551300000000||42100|1
2023-07-03 07:59:17|09165|43955|039490|2.44T|2440000000000|89700|73344|12.02|29|2023-08-16|15/06/2023||5830||399670000000|89700|1|2023-05-10|15/03/2023|9686.59|5838|540000000000|504500000000|91200|1
2023-07-03 07:59:22|09166|44087|139130|1.23T|1230000000000|7490|439571|-4.74|39|2023-08-03|15/06/2023||1343.14||533950000000|7490|1|2023-04-27|15/03/2023|993.22|1515.09|568000000000|561260000000|6820|1
2023-07-03 07:59:28|09167|43517|000880|2.23T|2230000000000|30100|238732|15.41|39|2023-08-16|15/06/2023||2603||15195000000000|30050|1|2023-05-15|15/03/2023|3966.07|2107|14402000000000|14402000000000|27600|1
2023-07-03 07:59:33|09168|979264|036490|3.61T|3610000000000|402900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1
2023-07-03 07:59:38|09169|44106|175330|1.65T|1650000000000|8620|347594|15.19|28|2023-08-01|15/06/2023||2271.15||479500000000|8620|1|2023-05-04|15/03/2023|805.41|805.41|504650000000|500200000000|8230|1
2023-07-03 07:59:45|09170|43537|002380|1.44T|1440000000000|200000|25007|-31.69|40|2023-08-15|15/06/2023||||1856150000000|200000|1|2023-05-15|15/03/2023|1106.43||1690000000000|1709550000000|216000|1
2023-07-03 07:59:49|09171|979251|035900|4.33T|4330000000000|129800|345174|171.88|27|2023-08-15|15/06/2023||877.65||142190000000|130300|1|2023-05-15|15/03/2023|1271.76|595.62|118000000000|118010000000|94300|1
2023-07-03 07:59:55|09172|43548|000060|5.39T|5390000000000|51600|236410|53.12|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2023-07-03 08:00:00|09173|43499|001040|2.2T|2200000000000|67200|135206|-11.1|38|2023-08-15|15/06/2023||3264||10703920000000|67200|1|2023-05-15|15/03/2023|324.35|2216|9777200000000|9777130000000|87900|1
2023-07-03 08:00:09|09174|43443|002790|2.15T|2150000000000|26350|242782|-30.07|29|2023-07-27|15/06/2023||226.85||1083620000000|26350|1|2023-05-15|15/03/2023|700.62|700.63|1009100000000|1009000000000|31750|1
2023-07-03 08:00:15|09175|1057402|282330|3.02T|3020000000000|175900|29420|-7.72|25|2023-08-15|15/06/2023||3833.19||2096040000000|175900|1|2023-05-15|15/03/2023|1603.16|1602.94|1850000000000|1849790000000|179600|1
2023-07-03 08:00:20|09176|979797|095700|423.41B|423410000000|10140|271466|-51.62|26|2023-08-15|15/06/2023||-466.29||1000000000|10140|1|2023-05-15|15/03/2023||489.50||26000000000|12030|1
2023-07-03 08:00:26|09177|980144|240810|1.57T|1570000000000|33300|266345|17.25|28|2023-08-16|15/06/2023||87.75||196290000000|33300|1|2023-05-15|15/03/2023|-138.56|-115.71|150400000000|162960000000|28700|1
2023-07-03 08:00:33|09178|43405|028670|2.77T|2770000000000|5090|1942168|-12.03|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
2023-07-03 08:00:39|09179|979975|145020|1.23T|1230000000000|111100|54793|6.51|28|2023-08-15|15/06/2023||1539.95||82200000000|111100|1|2023-05-15|15/03/2023|1218.31|1218.31|64400000000|66600000000|111600|1
2023-07-03 08:00:44|09180|43816|011000|302.41B|302410000000|3875|473902|-60.9|25|2023-05-15|15/03/2023|-170.39||7390000000||5520|1|2023-03-22|15/12/2022|-188.93||9850000000||6680|1
2023-07-03 08:00:51|09181|43783|008930|2.25T|2250000000000|33300|176009|-11.04|27|2023-08-15|15/06/2023|||||33300|1|2023-05-15|15/03/2023|393||291300000000||39000|1
2023-07-03 08:00:55|09182|44084|138040|8.31T|8310000000000|42350|671470|62.21|26|2023-08-15|15/06/2023||||1015000000000|42350|1|2023-05-15|15/03/2023|3527.51||971100000000|817800000000|46300|1
2023-07-03 08:01:00|09183|979860|108320|1.85T|1850000000000|115800|164859|24.87|29|2023-08-15|15/06/2023||1783.08||476810000000|115800|1|2023-05-15|15/03/2023|2194.7|2194.84|521480000000|500520000000|104000|1
2023-07-03 08:01:05|09184|979402|048260|2.75T|2750000000000|188000|6080|90.86|29|2023-08-11|15/06/2023||3053||329600000000|92.931290163124|2023-07-11|2023-05-15|15/03/2023|3980.8|2829|285900000000|296300000000|91.942659416708|2023-07-11
2023-07-03 08:01:10|09185|1142473|278280|1.91T|1910000000000|195100|92546|-5.06|21|2023-08-11|15/06/2023||1216||56230000000|195100|1|2023-05-15|15/03/2023|426.04|1091|47000000000|47000000000|185400|1
2023-07-03 08:01:15|09186|43447|011210|1.79T|1790000000000|67100|183879|19.32|40|2023-10-27|15/09/2023||1648.23||2168600000000|67100|1|2023-08-16|15/06/2023||1672.79||2213780000000|67100|1
2023-07-03 08:01:20|09187|1161063|336370|1.39T|1390000000000|37750|144208|-13.29|17|2023-08-11|15/06/2023||-345.43||129790000000|37750|1|2023-04-20|15/03/2023|-609.5|-540.77|112800000000|112810000000|45700|1
2023-07-03 08:01:25|09188|43536|047040|1.67T|1670000000000|4165|891895|-29.2|39|2023-08-15|15/06/2023||334.50||2712540000000|4165|1|2023-05-15|15/03/2023|235.93|347.10|2608000000000|2608030000000|4225|1
2023-07-03 08:01:30|09189|979610|067630|1.03T|1030000000000|10200|571370|-8.11|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
2023-07-03 08:01:34|09190|1055288|253450|1.61T|1610000000000|53400|119471|-23.73|27|2023-08-10|15/06/2023||878.67||163040000000|53400|1|2023-05-11|15/03/2023|611.91|649.33|211000000000|211040000000|63200|1
2023-07-03 08:01:41|09191|43751|007070|2.34T|2340000000000|23200|221131|-11.85|35|2023-08-15|15/06/2023||611.96||2978120000000|23200|1|2023-05-16|15/03/2023|160.59|234.38|2700200000000|2708530000000|26200|1
2023-07-03 08:01:46|09192|43486|052690|2.64T|2640000000000|69900|137460|1.59|38|2023-08-15|15/06/2023||-76.00||124770000000|69900|1|2023-05-16|15/03/2023|232.74|32.00|108400000000|107470000000|67200|1
2023-07-03 08:01:52|09193|43436|042660|8.18T|8180000000000|37900|581575|58|39|2023-08-15|15/06/2023||303.44||1953590000000|37900|1|2023-05-15|15/03/2023|-427.73|-427.73|1439800000000|1439870000000|24950|1
2023-07-03 08:01:57|09194|43372|069960|1.08T|1080000000000|49850|61437|-29.23|39|2023-08-15|15/06/2023||1981.18||1272220000000|49850|1|2023-05-09|15/03/2023|2588.58|2401.23|1098000000000|1109640000000|52400|1
2023-07-03 08:02:05|09195|43446|088350|1.94T|1940000000000|2590|1261962|15.4|41|2023-08-10|15/06/2023||215.9||3406170000000|2590|1|2023-05-16|15/03/2023|459.8|475.02|3417320000000|3417320000000|2445|1
2023-07-03 08:02:11|09196|43368|001230|309.78B|309780000000|17320|589358|37.98|40|2023-08-15|15/06/2023||||2070000000000|17320|1|2023-05-15|15/03/2023|-1109||1904000000000|1904000000000|11630|1
2023-07-03 08:02:16|09197|979666|078340|707.6B|707600000000|59900|97445|-15.03|29|2023-08-16|15/06/2023||1104||250530000000|59900|1|2023-05-16|15/03/2023|-749|-749|192700000000|190490000000|64700|1
2023-07-03 08:02:20|09198|1165861|357780|1.94T|1940000000000|258500|21951|18.39|14|2023-08-15|15/06/2023||4278.98||241180000000|258500|1|2023-05-15|15/03/2023|5820.92|4385.62|243000000000|243000000000|213500|1
2023-07-03 08:02:25|09199|979174|026960|1.88T|1880000000000|19110|69528|-26.15|26|2023-08-15|15/06/2023|||||19110|1|2023-05-12|15/03/2023|400.76||123800000000||20500|1
2023-07-03 08:02:31|09200|979813|098460|1.03T|1030000000000|16300|515043|21.21|29|2023-08-15|15/06/2023||||65770000000|16300|1|2023-05-15|15/03/2023|185.56||63700000000|63700000000|12700|1
2023-07-03 08:02:35|09201|979202|032500|589.75B|589750000000|14770|132305|-40.99|27|2023-08-15|15/06/2023||-134||42000000000|14770|1|2023-05-15|15/03/2023|-244.29|-190|36000000000|36000000000|18680|1
2023-07-03 08:02:40|09202|979963|140410|984.11B|984110000000|39950|342322|148.59|26|2023-08-15|15/06/2023|||||39950|1|2023-05-15|15/03/2023|-93.42||7790000000||24950|1
2023-07-03 08:02:46|09203|43509|006260|2.55T|2550000000000|93500|207563|45.23|39|2023-08-15|15/06/2023||3919||6263300000000|93400|1|2023-05-16|15/03/2023|2933.29|3963|6098500000000|6098500000000|92600|1
2023-07-03 08:02:52|09204|43383|023530|1.94T|1940000000000|69800|78310|-30.95|40|2023-08-11|15/06/2023||743.5||4070730000000|69800|1|2023-05-15|15/03/2023|1989.24|1627.12|3562000000000|3561600000000|82500|1
2023-07-03 08:02:58|09205|979969|141080|965.56B|965560000000|36100|188109|-12.54|24|2023-03-13|15/12/2022|-1036.31||9510000000||36600|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2023-07-03 08:03:03|09206|43458|000080|1.5T|1500000000000|22050|228151|-28.27|39|2023-08-16|15/06/2023||495.27||673950000000|22050|1|2023-05-17|15/03/2023|320.47|257.83|603490000000|603500000000|23100|1
2023-07-03 08:03:09|09207|1093998|294870|739.67B|739670000000|11540|208427|0.52|22|2023-08-15|15/06/2023||1082||782000000000|11540|1|2023-05-15|15/03/2023|616|1309|1075000000000|668000000000|12480|1
2023-07-03 08:03:13|09208|979909|122870|1.43T|1430000000000|77300|446802|77.52|28|2023-08-15|15/06/2023||1459.5||129690000000|77300|1|2023-05-15|15/03/2023|1007|3159.5|157500000000|143430000000|78100|1
2023-07-03 08:03:18|09209|979037|005290|2.16T|2160000000000|41550|664084|31.46|28|2023-08-15|15/06/2023||||338200000000|41550|1|2023-05-15|15/03/2023|819.95||345100000000|345100000000|30350|1
2023-07-03 08:03:22|09210|1155483|272210|2.73T|2730000000000|14580|627632|2.69|20|2023-10-26|15/09/2023||96.22||508000000000|14580|1|2023-08-11|15/06/2023||50.73||565000000000|14580|1
2023-07-03 08:03:28|09211|43964|051600|1.5T|1500000000000|33000|143055|-14.32|39|2023-08-15|15/06/2023||419.00||385690000000|33000|1|2023-05-17|15/03/2023|1022.49|521.00|351100000000|342460000000|36850|1
2023-07-03 08:03:34|09212|940989|192820|1.06T|1060000000000|91300|101585|59.23|28|2023-08-15|15/06/2023||2089.49||464730000000|91300|1|2023-05-15|15/03/2023|419.97|419.97|403150000000|403160000000|82900|1
2023-07-03 08:03:39|09213|43535|047050|7.01T|7010000000000|40400|1836377|109.71|39|2023-07-24|15/06/2023||810.00||9282720000000|40400|1|2023-05-15|15/03/2023|1062.33|879.00|8307000000000|8307000000000|27050|1
2023-07-03 08:03:44|09214|44065|111770|2.83T|2830000000000|63700|87337|61.69|28|2023-08-16|15/06/2023||3062||939680000000|63700|1|2023-05-15|15/03/2023|3070.73|2187|840600000000|840600000000|45250|1
2023-07-03 08:03:50|09215|43476|010120|2.33T|2330000000000|80900|127796|43.11|35|2023-08-15|15/06/2023||1348||930370000000|80900|1|2023-05-15|15/03/2023|1728.66|1079|975900000000|948430000000|63900|1
2023-07-03 08:03:56|09216|43502|093370|1.2T|1200000000000|13000|1156849|-24.78|37|2023-08-15|15/06/2023||404.07||165700000000|13000|1|2023-05-15|15/03/2023|-39.56|456.29|162200000000|162200000000|12900|1
2023-07-03 08:04:00|09217|979307|039030|1.35T|1350000000000|115000|121849|47.7|29|2023-08-15|15/06/2023||||102280000000|115000|1|2023-05-15|15/03/2023|1123.24||83900000000|83900000000|85100|1
2023-07-03 08:04:05|09218|43427|029780|3.16T|3160000000000|29650|56474|-3.89|39|2023-07-27|15/06/2023||1302.11||1037000000000|29650|1|2023-04-25|15/03/2023|1255.71|1147.97|1069000000000|1069040000000|30300|1
2023-07-03 08:04:10|09219|1156086|235980|404.75B|404750000000|19130|213138|-14.95|18|2023-05-12|15/03/2023|-662.75||||21300|1|2023-03-13|15/12/2022|-698.15||||19230|1
2023-07-03 08:04:15|09220|43791|009240|680.51B|680510000000|44000|30436|-30.74|38|2023-08-15|15/06/2023||-655.68||481030000000|44000|1|2023-05-15|15/03/2023|-865.5|-865.5|469150000000|469300000000|48300|1
2023-07-03 08:04:21|09221|43501|042670|2.39T|2390000000000|12030|2486637|123.73|39|2023-07-27|15/06/2023||310.50||1310870000000|12030|1|2023-05-15|15/03/2023|567.82|267.50|1287800000000|1295450000000|9710|1
2023-07-03 08:04:25|09222|994082|215600|525.27B|525270000000|5150|1109620|-57.27|24|2023-02-06|15/12/2022|-80.61||980900000||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2023-07-03 08:04:30|09223|43392|003410|2.66T|2660000000000|5300|421859|-22.73|36|2023-08-15|15/06/2023||125.50||547670000000|5300|1|2023-05-15|15/03/2023|-51.47|42.00|472000000000|460850000000|5850|1
2023-07-03 08:04:35|09224|43506|004800|1.26T|1260000000000|63600|28173|-20.38|39|2023-08-16|15/06/2023||159.00||780000000000|63600|1|2023-05-15|15/03/2023|-387|-1316|800400000000|706000000000|67100|1
2023-07-03 08:04:41|09225|50597|185750|997.02B|997020000000|81700|23028|-1.4|28|2023-08-15|15/06/2023||2035||388640000000|81700|1|2023-05-15|15/03/2023|2947.36|1567|362650000000|363080000000|85300|1
2023-07-03 08:04:45|09226|989514|237690|1.45T|1450000000000|78000|81423|-9.53|28|2023-08-15|15/06/2023||351.64||61830000000|78000|1|2023-05-15|15/03/2023|201.42|345.10|50600000000|50060000000|82500|1
2023-07-03 08:04:50|09227|43454|004990|1.8T|1800000000000|25650|136806|-31.65|39|2023-08-11|15/06/2023||1154||3788000000000|25650|1|2023-05-15|15/03/2023|425.95|557.90|3449000000000|3204000000000|28250|1
2023-07-03 08:04:55|09228|979716|085660|798.45B|798450000000|14070|213296|0.57|28|2023-08-11|15/06/2023|||||14070|1|2023-05-12|15/03/2023|73.93||236400000000||14050|1
2023-07-03 08:05:01|09229|979561|064760|1.34T|1340000000000|113600|36691|5.45|28|2023-08-15|15/06/2023||||59730000000|113600|1|2023-05-15|15/03/2023|1452.27||63600000000|63730000000|97400|1
2023-07-03 08:05:07|09230|43494|004370|2.3T|2300000000000|407000|19767|44.39|39|2023-08-15|15/06/2023||5669.16||866040000000|407000|1|2023-05-15|15/03/2023|9129.58|9129.47|860400000000|860400000000|385500|1
2023-07-03 08:05:14|09231|979308|039200|904.38B|904380000000|22550|277903|-12.4|26|2023-08-16|15/06/2023|||||22550|1|2023-05-12|15/03/2023|-139.4||1150000000||22200|1
2023-07-03 08:05:18|09232|979532|060250|387.82B|387820000000|10030|166668|-17.24|29|2023-08-15|15/06/2023||237.88||223330000000|10030|1|2023-05-15|15/03/2023|213.29|213.29|226390000000|226380000000|10910|1
2023-07-03 08:05:24|09233|43456|000210|906.46B|906460000000|42050|57036|-41.58|39|2023-08-03|15/06/2023||3258||1302000000000|42050|1|2023-05-15|15/03/2023|-1270.76|3803|1287400000000|1330000000000|47750|1
2023-07-03 08:05:29|09234|1142481|298380|930.25B|930250000000|19630|373721|-16.5|21|2023-05-15|15/03/2023|509.21||40380000000||21700|1|2023-03-14|15/12/2022|-372.95||9900000000||21650|1
2023-07-03 08:05:33|09235|1123978|307950|3.84T|3840000000000|141700|73278|22.91|24|2023-08-15|15/06/2023||1117||717660000000|141700|1|2023-05-15|15/03/2023|1158.7|1058|666000000000|666000000000|124500|1
2023-07-03 08:05:39|09236|43516|000150|1.45T|1450000000000|90800|63097|29.99|39|2023-08-16|15/06/2023||1649||4404000000000|90800|1|2023-05-11|15/03/2023|-2172.85|858.44|4351000000000|4351000000000|93700|1
2023-07-03 08:05:45|09237|979714|084990|272.57B|272570000000|6630|164744|-65.98|26|2023-08-15|15/06/2023|||||6630|1|2023-05-15|15/03/2023|-263.13||1470000000||8320|1
2023-07-03 08:05:50|09238|43512|001120|1.3T|1300000000000|35050|322201|7.52|37|2023-08-15|15/06/2023||3358||3795620000000|35050|1|2023-05-15|15/03/2023|3484.83|4150|3700000000000|3857000000000|30900|1
2023-07-03 08:05:56|09239|43351|009420|1.05T|1050000000000|20850|369793|32.6|26|2023-08-15|15/06/2023||14.36||32650000000|20850|1|2023-04-28|15/03/2023|-24.73|56.34|28800000000|28800000000|20450|1
2023-07-03 08:06:01|09240|1006368|183490|157.8B|157800000000|1886|353018|-27.73|26|2023-08-15|15/06/2023|||||1886|1|2023-05-15|15/03/2023|||||1747|1
2023-07-03 08:06:06|09241|1153711|013890|502.66B|502660000000|27500|46820|-36.72|19|2023-08-15|15/06/2023||||266850000000|27500|1|2023-05-08|15/03/2023|295||229100000000|229100000000|28550|1
2023-07-03 08:06:11|09242|979505|056190|1.22T|1220000000000|36550|131379|-8.61|29|2023-08-16|15/06/2023||1050.3||444120000000|36550|1|2023-05-15|15/03/2023|803.96|803.96|376900000000|376870000000|38400|1
2023-07-03 08:06:16|09243|43669|003690|860.29B|860290000000|7050|167638|-0.14|32|2023-08-15|15/06/2023|||||7110|1|2023-05-11|15/03/2023|676.83||1521900000000|1228000000000|7790|1
2023-07-03 08:06:21|09244|44102|161890|1.01T|1010000000000|42700|117354|14.42|28|2023-08-15|15/06/2023||982.13||568210000000|42700|1|2023-05-16|15/03/2023|254.45|838.63|488000000000|487820000000|38350|1
2023-07-03 08:06:26|09245|43954|039130|789.99B|789990000000|50900|86001|-4.15|33|2023-08-15|15/06/2023||-1451||84450000000|50900|1|2023-05-15|15/03/2023|556.6|-1810|83000000000|83000000000|55200|1
2023-07-03 08:06:32|09246|980115|222800|1.09T|1090000000000|35000|353213|-3.66|28|2023-08-11|15/06/2023||2788||237830000000|35000|1|2023-05-17|15/03/2023|-695|1983|203900000000|203900000000|26400|1
2023-07-03 08:06:37|09247|979403|048410|1.06T|1060000000000|26850|466261|27.78|24|2023-03-17|15/12/2022|-280.87||1710000000||20300|1|2022-11-14|15/09/2022|84.72||2380000000||24950|1
2023-07-03 08:06:42|09248|1141769|268600|244.94B|244940000000|6680|3941079|-39.82|21|2023-03-23|15/12/2022|-761.76||5590000000||9530|1|2022-11-14|15/09/2022|-423.77||4720000000||13450|1
2023-07-03 08:06:47|09249|43957|042700|2.93T|2930000000000|31200|3610915|153.66|28|2023-08-16|15/06/2023||410.00||44040000000|31200|1|2023-05-16|15/03/2023|1367.96|181.00|26500000000|26600000000|19600|1
2023-07-03 08:06:52|09250|979234|034230|1.22T|1220000000000|14490|582496|8.99|29|2023-08-15|15/06/2023||38.08||234490000000|14490|1|2023-05-15|15/03/2023|54.81|54.81|192000000000|192390000000|15110|1
2023-07-03 08:06:56|09251|1166423|323990|536.61B|536610000000|35250|557901|-2.59|12|2023-05-12|15/03/2023|-147.32||||39850|1|2023-03-15|15/12/2022|-140.44||||36200|1
2023-07-03 08:07:02|09252|979022|000250|1.23T|1230000000000|52900|365230|63.98|27|2023-08-15|15/06/2023|||||52900|1|2023-05-15|15/03/2023|16.13||44160000000||61900|1
2023-07-03 08:07:08|09253|979168|025980|614.39B|614390000000|7450|529450|12.67|28|2023-08-15|15/06/2023|||||7450|1|2023-05-15|15/03/2023|-265.46||46710000000||6530|1
2023-07-03 08:07:13|09254|43518|007310|1.35T|1350000000000|399000|3950|-7.1|40|2023-08-15|15/06/2023||||886700000000|399000|1|2023-05-15|15/03/2023|11780.64||843700000000|843700000000|458000|1
2023-07-03 08:07:19|09255|43393|003000|490.82B|490820000000|7180|98753|-13.09|33|2023-08-15|15/06/2023|||||7180|1|2023-05-15|15/03/2023|||||7890|1
2023-07-03 08:07:23|09256|43936|032350|773.77B|773770000000|10640|538157|-8.8|26|2023-08-16|15/06/2023||||74900000000|10640|1|2023-05-17|15/03/2023|-1284.68||50400000000|50400000000|10490|1
2023-07-03 08:07:28|09257|43470|005690|447.03B|447030000000|7510|194469|-30.28|30|2023-02-06|15/12/2022|-2.56||11930000000|17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2023-07-03 08:07:33|09258|979729|086900|1.56T|1560000000000|235500|104184|119.69|29|2023-08-16|15/06/2023||||52000000000|235500|1|2023-05-15|15/03/2023|848.32||42700000000|42700000000|247000|1
2023-07-03 08:07:38|09259|43711|005250|640.31B|640310000000|14240|60805|-23.4|25|2023-05-15|15/03/2023|-564.72||438300000000||16100|1|2023-03-21|15/12/2022|858.59||506400000000||15290|1
2023-07-03 08:07:44|09260|43459|010780|1.01T|1010000000000|33650|106935|-15.22|38|2023-08-15|15/06/2023||||541500000000|33650|1|2023-05-15|15/03/2023|4513.86||543000000000|556150000000|36250|1
2023-07-03 08:07:49|09261|43764|007700|781.4B|781400000000|20200|76350|20.66|28|2023-08-15|15/06/2023|||||20200|1|2023-05-15|15/03/2023|||||20000|1
2023-07-03 08:07:55|09262|43386|004490|633.54B|633540000000|48150|82137|-5.57|38|2023-08-15|15/06/2023||||381000000000|48150|1|2023-05-15|15/03/2023|1213||377900000000|399000000000|54300|1
2023-07-03 08:08:03|09263|43650|003090|520.6B|520600000000|12730|64666|-52.84|26|2023-08-15|15/06/2023||700.60||421360000000|12730|1|2023-05-15|15/03/2023||614.23||398600000000|14890|1
2023-07-03 08:08:07|09264|979836|101490|1.15T|1150000000000|55400|434314|192.63|28|2023-08-11|15/06/2023|||||55400|1|2023-05-16|15/03/2023|382.5||35610000000||47300|1
2023-07-03 08:08:11|09265|43992|079160|443.87B|443870000000|9360|141323|-58.41|35|2023-08-16|15/06/2023||-17.00||373700000000|9400|1|2023-05-15|15/03/2023|-854|-348.00|393600000000|353050000000|15150|1
2023-07-03 08:08:18|09266|43353|069620|1.11T|1110000000000|95900|31914|-44.16|36|2023-08-15|15/06/2023||||329000000000|95900|1|2023-05-15|15/03/2023|1378.78||307350000000|292300000000|112500|1
2023-07-03 08:08:24|09267|979751|089980|442.77B|442770000000|28500|122555|0.7|28|2023-08-15|15/06/2023|||||28450|1|2023-05-15|15/03/2023|||||28600|1
2023-07-03 08:08:29|09268|980024|192080|696.56B|696560000000|42900|32290|11.67|28|2023-08-15|15/06/2023||1591||155300000000|42900|1|2023-05-15|15/03/2023|2082.36|1784|145300000000|145300000000|47050|1
2023-07-03 08:08:35|09269|43439|001740|1.04T|1040000000000|5140|738658|21.76|35|2023-08-15|15/06/2023||61.00||2332900000000|5140|1|2023-05-15|15/03/2023|38.86|78.00|2449700000000|2497130000000|4430|1
2023-07-03 08:08:39|09270|980007|178920|1.11T|1110000000000|37200|160245|14.24|28|2023-08-16|15/06/2023||661.00||59710000000|37200|1|2023-05-15|15/03/2023|-273.48|505.00|42600000000|42600000000|32400|1
2023-07-03 08:08:45|09271|43482|103140|1.19T|1190000000000|43450|177785|75|39|2023-08-15|15/06/2023||2140||1092950000000|43450|1|2023-05-15|15/03/2023|1985.47|1373|1044900000000|1027510000000|41350|1
2023-07-03 08:08:49|09272|979624|069080|407.82B|407820000000|13840|55093|-21.63|28|2023-08-11|15/06/2023||315||38550000000|13820|1|2023-05-15|15/03/2023|223|309|42800000000|42800000000|15000|1
2023-07-03 08:08:55|09273|989513|144510|588.89B|588890000000|40000|54564|-25.05|26|2023-08-09|15/06/2023||||45800000000|40000|1|2023-04-26|15/03/2023|-189.25||42000000000|41100000000|41100|1
2023-07-03 08:09:01|09274|43933|031430|607.97B|607970000000|17250|127162|-43.05|32|2023-08-15|15/06/2023||725.18||350190000000|17250|1|2023-05-15|15/03/2023|247.32|761.03|312100000000|312100000000|18890|1
2023-07-03 08:09:07|09275|43490|020000|510.79B|510790000000|23250|45077|-25.56|39|2023-08-15|15/06/2023||781.00||362910000000|23250|1|2023-05-15|15/03/2023|2046|1739|405950000000|406000000000|26050|1
2023-07-03 08:09:12|09276|979711|084370|755.42B|755420000000|33750|157884|21.1|29|2023-08-15|15/06/2023||74.7||68200000000|33750|1|2023-05-10|15/03/2023|446.34|783.2|77540000000|78680000000|28550|1
2023-07-03 08:09:17|09277|979696|082270|554.26B|554260000000|14180|159604|10.53|24|2023-03-13|15/12/2022|-390.19||14870000000||14950|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2023-07-03 08:09:21|09278|979806|097520|528.61B|528610000000|29800|70675|-1.79|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2023-07-03 08:09:27|09279|979406|048530|211.1B|211100000000|6500|159474|-26.42|26|2023-08-16|15/06/2023|||||6500|1|2023-05-15|15/03/2023|-46.8||2070000000||7660|1
2023-07-03 08:09:33|09280|979231|033640|447.51B|447510000000|20500|199926|10.88|27|2023-08-15|15/06/2023|||||20500|1|2023-05-15|15/03/2023|-1336.38||109400000000||17660|1
2023-07-03 08:09:38|09281|979393|046890|721.68B|721680000000|12880|1341520|27.78|30|2023-10-30|15/09/2023||28.66||272100000000|12880|1|2023-08-02|15/06/2023||-111.89||259930000000|12880|1
2023-07-03 08:09:44|09282|43504|069260|848B|848000000000|22050|113170|10|35|2023-08-15|15/06/2023||||273400000000|22050|1|2023-05-11|15/03/2023|1175.77||314600000000|304000000000|22750|1
2023-07-03 08:09:49|09283|43662|003540|874.76B|874760000000|13630|39595|-8.75|30|2023-08-11|15/06/2023||||128000000000|13630|1|2023-05-22|15/03/2023|748.9||173000000000|173000000000|13260|1
2023-07-03 08:09:56|09284|43511|005850|1.69T|1690000000000|36700|245724|16.64|40|2023-08-15|15/06/2023||1514||1290100000000|36700|1|2023-05-15|15/03/2023|1957.75|1090|1211000000000|1210940000000|32700|1
2023-07-03 08:10:00|09285|1167674|363280|284.84B|284840000000|8290|47227|-56.16|12|2023-08-15|15/06/2023||868.00||109000000000|8290|1|2023-05-15|15/03/2023||-83.00||54000000000|10990|1
2023-07-03 08:10:05|09286|979965|140860|1.3T|1300000000000|192300|32853|101.04|26|2023-08-15|15/06/2023||15630||28970000000|192300|1|2023-05-12|15/03/2023|379.19|819.00|27500000000|28000000000|140000|1
2023-07-03 08:10:10|09287|43406|025540|626.12B|626120000000|61000|23270|14.53|40|2023-08-15|15/06/2023||||321000000000|60800|1|2023-05-15|15/03/2023|2135.39||315900000000|294000000000|66200|1
2023-07-03 08:10:15|09288|980069|213420|1.13T|1130000000000|45500|122609|54.83|28|2023-08-11|15/06/2023||260.11||40090000000|45500|1|2023-05-10|15/03/2023|156.31|214.76|28480000000|30860000000|41200|1
2023-07-03 08:10:20|09289|979945|131970|595.02B|595020000000|42100|166996|43.39|28|2023-08-16|15/06/2023||939.41||74750000000|42100|1|2023-05-15|15/03/2023|290|1047|74600000000|71900000000|34550|1
2023-07-03 08:10:26|09290|1142478|290650|783.76B|783760000000|34550|232400|16.98|22|2023-08-11|15/06/2023||||15200000000|34550|1|2023-05-15|15/03/2023|26.44||14800000000||30800|1
2023-07-03 08:10:31|09291|979724|086450|628.12B|628120000000|14270|89194|-25.58|27|2023-08-15|15/06/2023||||185950000000|14270|1|2023-05-15|15/03/2023|||180800000000|185200000000|15270|1
2023-07-03 08:10:36|09292|43533|006650|862.8B|862800000000|141500|35704|12.67|39|2023-08-11|15/06/2023||-2077.58||559330000000|141500|1|2023-05-15|15/03/2023|-2843.91|-2843.91|529080000000|529100000000|139200|1
2023-07-03 08:10:41|09293|43906|023590|757.3B|757300000000|17950|60802|5.57|30|2023-08-15|15/06/2023|||||17950|1|2023-05-15|15/03/2023|2776||3150700000000||18660|1
2023-07-03 08:10:46|09294|43358|006120|700.17B|700170000000|35550|38307|6.19|36|2023-08-15|15/06/2023|||||35550|1|2023-05-15|15/03/2023|4608||2552500000000||33800|1
2023-07-03 08:10:51|09295|980097|218410|570.3B|570300000000|22000|147402|4.75|26|2023-08-15|15/06/2023||115.00||31200000000|22000|1|2023-05-15|15/03/2023|174.2|100.00|30800000000|30800000000|21650|1
2023-07-03 08:10:56|09296|959129|079550|1.77T|1770000000000|81200|188345|6.86|28|2023-08-15|15/06/2023||1787||571070000000|81200|1|2023-05-15|15/03/2023|2739.75|1339|546900000000|546800000000|78300|1
2023-07-03 08:11:01|09297|979266|036540|888.69B|888690000000|5440|1860213|12.56|28|2023-08-16|15/06/2023||||139500000000|5440|1|2023-05-12|15/03/2023|-8.32||107100000000|128350000000|5180|1
2023-07-03 08:11:07|09298|43388|005300|1.23T|1230000000000|126600|26649|-26.2|39|2023-08-16|15/06/2023||4339||817680000000|126600|1|2023-05-15|15/03/2023|2741.43|3699|679800000000|679800000000|146000|1
2023-07-03 08:11:13|09299|43717|005440|207.59B|207590000000|3670|277115|-27.82|35|2023-08-15|15/06/2023||||944600000000|3670|1|2023-05-15|15/03/2023|531.32||496000000000|954000000000|3945|1
2023-07-03 08:11:18|09300|44066|114090|1.01T|1010000000000|15840|391506|24.17|39|2023-08-16|15/06/2023||276.25||122280000000|15840|1|2023-05-16|15/03/2023|241.72|241.72|109000000000|107960000000|19170|1
2023-07-03 08:11:23|09301|1010643|267270|1.56T|1560000000000|87300|163384|89.85|27|2023-08-15|15/06/2023||2210||949800000000|87300|1|2023-05-15|15/03/2023|3940.11|1602|973650000000|973650000000|62000|1
2023-07-03 08:11:28|09302|999108|178320|735.45B|735450000000|19270|294934|33.72|27|2023-08-09|15/06/2023||||312200000000|19270|1|2023-05-15|15/03/2023|356.63|1105|197800000000|179700000000|17430|1
2023-07-03 08:11:35|09303|43437|000640|530.69B|530690000000|83700|6784|-16.47|39|2023-08-15|15/06/2023|||||83700|1|2023-05-15|15/03/2023|1645||255500000000||84500|1
2023-07-03 08:11:40|09304|43500|001680|614.72B|614720000000|17600|103568|-17.76|40|2023-08-15|15/06/2023||1014||1067200000000|17600|1|2023-05-15|15/03/2023|365.25|999.00|1043100000000|1043100000000|19190|1
2023-07-03 08:11:45|09305|43941|033270|369.09B|369090000000|24050|45200|12.68|31|2023-08-11|15/06/2023|||||24050|1|2023-05-12|15/03/2023|930.15||68800000000||22500|1
2023-07-03 08:11:50|09306|955774|210980|538.22B|538220000000|22400|63106|-13.18|28|2023-08-15|15/06/2023||322.00||266100000000|22400|1|2023-05-12|15/03/2023|115|1103|68000000000|76950000000|23400|1
2023-07-03 08:11:55|09307|979739|088800|152.31B|152310000000|2685|308768|-60.49|26|2023-08-15|15/06/2023|||||2685|1|2023-05-12|15/03/2023|-149||44570000000||4200|1
2023-07-03 08:12:01|09308|979755|090460|855.25B|855250000000|28400|559098|13.37|29|2023-08-15|15/06/2023||585.50||331200000000|27000|1|2023-05-15|15/03/2023|801.39|737.00|313900000000|313900000000|24300|1
2023-07-03 08:12:06|09309|979462|053030|320.38B|320380000000|10300|215494|-20.15|26|2023-08-15|15/06/2023||||46100000000|10300|1|2023-05-16|15/03/2023|262.02||48200000000|48200000000|10660|1
2023-07-03 08:12:11|09310|43660|003520|450.83B|450830000000|2445|596023|-27.91|26|2023-08-15|15/06/2023|||||2445|1|2023-05-15|15/03/2023|-0.84||54190000000||2865|1
2023-07-03 08:12:15|09311|979708|083790|326.59B|326590000000|4310|646764|11.9|24|2023-02-23|15/12/2022|-158.48||16840000000||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2023-07-03 08:12:20|09312|979479|053800|555.02B|555020000000|64300|71310|-23.17|26|2023-08-11|15/06/2023|||||64300|1|2023-05-12|15/03/2023|808.12||51310000000||61700|1
2023-07-03 08:12:25|09313|980038|200130|559.63B|559630000000|19110|105587|-26.04|28|2023-08-15|15/06/2023||||168500000000|19110|1|2023-05-15|15/03/2023|220.09||137700000000|137700000000|22200|1
2023-07-03 08:12:31|09314|43479|105630|841.69B|841690000000|20850|192196|26.51|38|2023-08-15|15/06/2023||654.99||501530000000|20850|1|2023-05-15|15/03/2023|611.23|254.86|410800000000|410800000000|17660|1
2023-07-03 08:12:35|09315|43363|000240|1.13T|1130000000000|12180|82305|-4.49|38|2023-08-15|15/06/2023|||||12180|1|2023-05-15|15/03/2023|340.9||229400000000||12510|1
2023-07-03 08:12:40|09316|960821|089590|1.14T|1140000000000|15060|300011|16.09|28|2023-08-09|15/06/2023||-30.00||371850000000|15060|1|2023-05-15|15/03/2023|571.28|-54.00|424900000000|423450000000|13580|1
2023-07-03 08:12:45|09317|43673|003850|540.76B|540760000000|8220|175782|-17.03|34|2023-07-26|15/06/2023||||211500000000|8220|1|2023-05-17|15/03/2023|172.35||203800000000|202100000000|8540|1
2023-07-03 08:12:51|09318|979524|058820|300.7B|300700000000|2150|427689|-11.63|25|2023-05-12|15/03/2023|18.48||22950000000||2250|1|2023-03-16|15/12/2022|-36.35||21790000000||2015|1
2023-07-03 08:12:57|09319|43483|064960|699.87B|699870000000|52800|29030|24.16|37|2023-08-09|15/06/2023||1318.69||302330000000|52800|1|2023-05-11|15/03/2023|2149.22|2149.22|286000000000|285950000000|49800|1
2023-07-03 08:13:02|09320|43605|001820|435.58B|435580000000|43700|57369|14.1|28|2023-08-15|15/06/2023||675.00||72800000000|43700|1|2023-05-15|15/03/2023||579.00|66400000000|66400000000|42550|1
2023-07-03 08:13:08|09321|43402|108670|427.85B|427850000000|46650|44481|10.04|38|2023-08-15|15/06/2023||||933700000000|46650|1|2023-05-15|15/03/2023|515.88||840400000000|840400000000|41400|1
2023-07-03 08:13:12|09322|43421|007570|310.01B|310010000000|17250|31112|-20.42|29|2023-08-15|15/06/2023|||||17250|1|2023-05-15|15/03/2023|161.15||80320000000||17430|1
2023-07-03 08:13:18|09323|43429|000070|556.42B|556420000000|73000|8378|3.13|36|2023-08-15|15/06/2023|||||73000|1|2023-05-15|15/03/2023|2494.43||795200000000||72800|1
2023-07-03 08:13:23|09324|1056347|272450|873.31B|873310000000|16640|211384|23.36|27|2023-08-16|15/06/2023||25.00||255180000000|16640|1|2023-05-22|15/03/2023|1138.27|806.00|353000000000|317460000000|15060|1
2023-07-03 08:13:27|09325|1174282|383800|604.14B|604140000000|7970|124997|-12.87|9|2023-08-15|15/06/2023||||55000000000|7970|1|2023-05-15|15/03/2023|||71000000000|71000000000|8420|1
2023-07-03 08:13:32|09326|980070|214150|2.08T|2080000000000|31700|289663|117.01|26|2023-08-15|15/06/2023||268.00||43700000000|31700|1|2023-05-15|15/03/2023|291.77|253.00|39000000000|39000000000|23850|1
2023-07-03 08:13:37|09327|43731|005880|629.35B|629350000000|2025|691351|-19.25|29|2023-08-15|15/06/2023||-33.00||375600000000|2020|1|2023-05-15|15/03/2023|119.65|-79.00|354700000000|354850000000|2010|1
2023-07-03 08:13:43|09328|979166|025900|731.65B|731650000000|41600|50892|-30.96|28|2023-08-15|15/06/2023||||253850000000|41600|1|2023-05-15|15/03/2023|-628.3||224000000000|231300000000|45800|1
2023-07-03 08:13:47|09329|43831|011930|475.33B|475330000000|2960|4665750|37.89|29|2023-08-15|15/06/2023|||||2955|1|2023-05-15|15/03/2023|||||2025|1
2023-07-03 08:13:52|09330|43655|003230|798.02B|798020000000|116000|57114|13.37|27|2023-08-15|15/06/2023||||276900000000|116000|1|2023-05-15|15/03/2023|||245600000000|245600000000|113700|1
2023-07-03 08:13:58|09331|1155106|084850|471.98B|471980000000|22700|24540|-24.39|18|2023-08-15|15/06/2023||-79.00||155600000000|22700|1|2023-05-15|15/03/2023||440.00||200400000000|25050|1
2023-07-03 08:14:02|09332|979134|022100|2.32T|2320000000000|17140|5256815|211.72|29|2023-08-11|15/06/2023||||264200000000|17140|1|2023-05-15|15/03/2023|168.51||406600000000|356900000000|11720|1
2023-07-03 08:14:08|09333|43530|001800|883.1B|883100000000|14780|59750|-3.08|39|2023-08-15|15/06/2023||||711460000000|14780|1|2023-05-15|15/03/2023|419.51||676200000000|742330000000|16250|1
2023-07-03 08:14:13|09334|991205|241590|561.06B|561060000000|8940|211736|-21.74|28|2023-08-11|15/06/2023||||439130000000|8940|1|2023-05-12|15/03/2023|26.92||305400000000|383680000000|7970|1
2023-07-03 08:14:18|09335|43420|016380|904.5B|904500000000|9150|1171141|-29.62|29|2023-08-15|15/06/2023|||||9150|1|2023-05-15|15/03/2023|538.94||818600000000||9160|1
2023-07-03 08:14:23|09336|1024891|003380|745.84B|745840000000|7840|1720931|-6.52|26|2023-08-15|15/06/2023|||||7840|1|2023-05-16|15/03/2023|55.87||2888100000000||8870|1
2023-07-03 08:14:28|09337|1123803|192650|602.96B|602960000000|9110|192539|-3.87|23|2023-03-16|15/12/2022|-85.62||307800000000||9960|1|2022-11-14|15/09/2022|306||313400000000||9600|1
2023-07-03 08:14:33|09338|44000|081000|298.87B|298870000000|19940|47063|13.24|26|2023-08-15|15/06/2023|||||19940|1|2023-05-15|15/03/2023|277.4||42300000000||19980|1
2023-07-03 08:14:39|09339|43983|071840|234.9B|234900000000|9810|28907|-40.18|34|2023-08-11|15/06/2023||||929900000000|9810|1|2023-05-15|15/03/2023|-781.98||626100000000|874700000000|11650|1
2023-07-03 08:14:44|09340|1031203|271980|274.09B|274090000000|18720|52283|-2.73|24|2023-05-12|15/03/2023|871.74||191100000000||19520|1|2023-03-16|15/12/2022|-247.35||171400000000||18580|1
2023-07-03 08:14:50|09341|979273|036830|575.43B|575430000000|28200|86442|51.87|28|2023-08-15|15/06/2023|||||28200|1|2023-05-15|15/03/2023|||||27200|1
2023-07-03 08:14:55|09342|103240|2330|14.94T|14940000000000|579|28533689|27.01|38|2023-10-19|15/09/2023||7.78||552910000000|579|1|2023-07-13|15/06/2023||6.61||476970000000|579|1
2023-07-03 08:14:59|09343|104387|SSNLF|365.17B|365170000000|40.6|1|-29.7|0||
2023-07-03 08:15:03|09344|1096032|NIO|16.18B|16180000000|9.69|51490599|-54.63|21|2023-09-26|15/06/2023||-2.81||9210000000|9.6899995803833|1|2023-06-09|15/03/2023|-2.51|-2.63|10680000000|11930000000|7.789999961853|1
2023-07-03 08:15:09|09345|103325|2454|1.10T|1100000000000|691|7471439|12.42|38|2023-11-01|15/09/2023||11.65||115480000000|691|1|2023-08-03|15/06/2023||8.68||97680000000|691|1
2023-07-03 08:15:14|09346|103233|2317|1.49T|1490000000000|115|35059296|6.6|37|2023-08-11|15/06/2023||1.89||1348250000000|115|1|2023-05-10|15/03/2023|0.93|2.13|1462440000000|1441710000000|106.5|1
2023-07-03 08:15:19|09347|951042|005935|533,556.80B|5.335568E+14|60000|865845|16.5|34|2023-11-02|15/09/2023||506.3||69824930000000|60000|1|2023-08-02|15/06/2023||138.68||61971170000000|60000|1
2023-07-03 08:15:24|09348|27012|||||||36|2023-10-17|15/09/2023||0.3289||204610000000|18.60000038147|1|2023-07-18|15/06/2023||0.3723||204990000000|18.60000038147|1
2023-07-03 08:15:30|09349|13195|QNBK|144.37B|144370000000|15.76|3585756|-21.42|40|2023-07-12|15/06/2023||0.4052||8310000000|15.609999656677|1|2023-04-11|15/03/2023|0.3896|0.3966|9040000000|9160000000|16.139999389648|1
2023-07-03 08:15:35|09350|103225|2303|606.40B|606400000000|48.5|49715724|27.46|29|2023-10-25|15/09/2023||1.12||59060000000|48.25|1|2023-07-26|15/06/2023||0.9813||54560000000|48.25|1
2023-07-03 08:15:39|09351|993261|HYMLF|30.13B|30130000000|89|0|0|0||
2023-07-03 08:15:43|09352|992964|YUMC|23.58B|23580000000|56.5|1589099|11.62|29|2023-10-31|15/09/2023||0.6954||3170000000|56.5|1|2023-07-31|15/06/2023||0.4708||2720000000|56.5|1
2023-07-03 08:15:49|09353|11111|NBKK|7.41T|7410000000000|935|4102776|-5.87|41|2023-10-12|15/09/2023||0.0185||288590000|935|1|2023-07-03|15/06/2023||0.0184||271850000|935|1
2023-07-03 08:15:54|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
2023-07-03 08:15:59|09355|941323|FAB|150.60B|150600000000|13.64|3392941|-27.52|37|2023-10-26|15/09/2023||0.3271||6214000000|13.640000343323|1|2023-07-26|15/06/2023||0.3247||6210000000|13.640000343323|1
2023-07-03 08:16:05|09356|103439|2881|850.91B|850910000000|60.8|12568054|9.5|37|2023-08-25|15/06/2023||1.44||77050000000|61.299999237061|1|2023-05-18|15/03/2023|1.13|1.5|32040000000|90760000000|60.200000762939|1
2023-07-03 08:16:09|09357|52704|WMMVF|69.06B|69060000000|67.72|35338|14.22|0||
2023-07-03 08:16:14|09358|103227|2308|894.85B|894850000000|344.5|8553756|55.53|38|2023-11-01|15/09/2023||3.93||113110000000|362.5|1|2023-08-01|15/06/2023||3.12||101360000000|362.5|1
2023-07-03 08:16:18|09359|1165509|XPEV|11.58B|11580000000|13.42|13161948|-55.68|11|2023-08-23|15/06/2023||-2.04||5840000000|13.420000076294|1|2023-05-24|15/03/2023|-1.28|-1.92|4030000000|5150000000|9.1099996566772|1
2023-07-03 08:16:22|09360|1164093|LI|34.39B|34390000000|35.1|7110530|-6.9|14|2023-08-28|15/06/2023||1.39||24220000000|35.099998474121|1|2023-05-10|15/03/2023|1.35|0.34|18330000000|17840000000|24.770000457764|1
2023-07-03 08:16:29|09361|27101|GFNORTEO|407.17B|407170000000|141.21|5918285|25.29|41|2023-10-19|15/09/2023||4.69||40210000000|141.21000671387|1|2023-07-20|15/06/2023||4.65||39560000000|141.21000671387|1
2023-07-03 08:16:35|09362|103440|2882|632.98B|632980000000|43.3|19399878|-11.32|37|2023-08-24|15/06/2023||1.38||117350000000|43.299999237061|1|2023-05-26|15/03/2023|0.48|1.25|68410000000|112610000000|44.049999237061|1
2023-07-03 08:16:40|09363|103009|1303|574.98B|574980000000|72.5|5220188|-12.33|37|2023-08-09|15/06/2023||0.644||82980000000|72.099998474121|1|2023-05-10|15/03/2023|0.11|0.11|65770000000|65770000000|78.5|1
2023-07-03 08:16:45|09364|968966|BGNE|18.8B|18800000000|178.3|217449|6.8|29|2023-11-02|15/09/2023||-3.11||548560000|178.30000305176|1|2023-08-30|15/06/2023||-3.37||496210000|178.30000305176|1
2023-07-03 08:16:51|09365|27102|FEMSAUBD|622.17B|622170000000|189.53|2064165|36.52|36|2023-10-27|15/09/2023||2.19||196080000000|189.5299987793|1|2023-07-28|15/06/2023||1.39||195330000000|189.5299987793|1
2023-07-03 08:16:56|09366|103449|2891|499.08B|499080000000|24.85|26855190|1.02|37|2023-08-16|15/06/2023||0.612||54230000000|25.10000038147|1|2023-05-15|15/03/2023|0.65|0.655|35660000000|58140000000|23.10000038147|1
2023-07-03 08:17:03|09367|103294|2412|903.74B|903740000000|115|9359026|-6.05|38|2023-11-01|15/09/2023||1.24||54700000000|115|1|2023-07-28|15/06/2023||1.23||53440000000|115|1
2023-07-03 08:17:08|09368|103008|1301|545.54B|545540000000|85.6|7828415|-20.65|37|2023-11-01|15/09/2023||1.42||56180000000|85.599998474121|1|2023-08-09|15/06/2023||0.9667||57810000000|85.599998474121|1
2023-07-03 08:17:13|09369|103176|2002|453.19B|453190000000|29.4|18797140|2.44|38|2023-11-03|15/09/2023||0.165||97720000000|29.799999237061|1|2023-08-04|15/06/2023||0.1388||100870000000|29.799999237061|1
2023-07-03 08:17:18|09370|27109|GMEXICOB|646.39B|646390000000|82.41|5298617|0.35|40|2023-10-25|15/09/2023||0.1105||3780000000|82.410003662109|1|2023-07-28|15/06/2023||0.103||3650000000|82.410003662109|1
2023-07-03 08:17:23|09371|8736|OTPB|3.38T|3380000000000|12085|422522|44.58|40|2023-08-10|15/06/2023||640.81||369000000000|12080|1|2023-05-11|15/03/2023|696||457130000000|446000000000|10760|1
2023-07-03 08:17:29|09372|945654|GLOB|7.6B|7600000000|179.72|517522|2.15|34|2023-08-17|15/06/2023||1.34||496430000|179.7200012207|1|2023-05-18|15/03/2023|1.28|1.27|472400000|471930000|150.30999755859|1
2023-07-03 08:17:35|09373|11109|KFH|10.91T|10910000000000|745|14583484|-5.91|40|2023-07-18|15/06/2023||||368000000|745|1|2023-05-04|15/03/2023|0.01||364550000|362000000|730|1
2023-07-03 08:17:40|09374|101600|TLKM|395.26T|3.9526E+14|3.99|106179636|-0.5|38|2023-08-01|15/06/2023||73.55||37882750000000|3990|1|2023-04-28|15/03/2023|63.88|63.38|36090000000000|36090000000000|4320|1
2023-07-03 08:17:45|09375|50014|2688|111.66B|111660000000|98.8|1861970|-30.18|25|2023-08-24|15/06/2023|||||99.050003051758|1|2023-05-09|15/03/2023|||||112|1
2023-07-03 08:17:51|09376|103729|6415|147.09B|147090000000|375|2902750|-82.89|28|2023-08-30|15/06/2023||0.8632||3920000000|375|1|2023-05-12|15/03/2023|0.57|0.5568|3440000000|3430000000|440.5|1
2023-07-03 08:17:55|09377|103444|2886|532.50B|532500000000|38.2|18302481|11.08|35|2023-08-30|15/06/2023||0.614||17150000000|38.299999237061|1|2023-04-14|15/03/2023|0.77|0.7983|18280000000|18280000000|33.299999237061|1
2023-07-03 08:18:01|09378|50012|2333|81.58B|81580000000|9.64|34104298|-44.24|38|2023-10-27|15/09/2023||0.2056||44740000000|9.6400003433228|1|2023-08-31|15/06/2023||0.1158||36030000000|9.6400003433228|1
2023-07-03 08:18:09|09379|941318|EAND|194.81B|194810000000|22.4|2124865|-13.18|37|2023-10-31|15/09/2023||0.31||13300000000|22.39999961853|1|2023-08-01|15/06/2023||0.29||13230000000|22.39999961853|1
2023-07-03 08:18:14|09380|1073087|BILI|6.2B|6200000000|15.1|4956182|-43.53|26|2023-08-28|15/06/2023||-2.51||5380000000|15.10000038147|1|2023-06-01|15/03/2023|-2.51|-2.84|5100000000|5150000000|15.659999847412|1
2023-07-03 08:18:19|09381|1081842|3711|475.20B|475200000000|111|18338529|48.32|29|2023-11-02|15/09/2023||2.76||161940000000|111|1|2023-07-27|15/06/2023||1.39||133950000000|111|1
2023-07-03 08:18:24|09382|103663|5871|322.91B|322910000000|204|3746263|7.94|37|2023-08-10|15/06/2023||4.51||22900000000|205.5|1|2023-05-12|15/03/2023|4.35|4.39|23140000000|21980000000|224.5|1
2023-07-03 08:18:29|09383|992761|ZTO|20.06B|20060000000|25.08|2631368|-5.82|28|2023-08-16|15/06/2023||2.77||10220000000|25.079999923706|1|2023-05-17|15/03/2023|2.38|1.82|8980000000|9170000000|28.5|1
2023-07-03 08:18:34|09384|996195|CPALLn|561.44B|561440000000|62.75|21428366|0.4|28|2023-08-09|15/06/2023||0.4907||228120000000|62.5|1|2023-05-10|15/03/2023|0.46|0.4644|215900000000|216400000000|66|1
2023-07-03 08:18:38|09385|8560|0291|168.70B|168700000000|51.95|7492554|-11.79|32|2023-08-18|15/06/2023||1.52||24787000000|52.099998474121|1|2023-06-14|15/03/2023||||39081000000|52|1
2023-07-03 08:18:43|09386|103442|2884|392.71B|392710000000|26.2|17436075|-4.45|37|2023-08-18|15/06/2023||0.316||13750000000|26.200000762939|1|2023-05-09|15/03/2023|0.41|0.4067|15800000000|15550000000|24.950000762939|1
2023-07-03 08:18:49|09387|996213|PTTn|956.86B|956860000000|33.25|33899999|-2.9|28|2023-08-10|15/06/2023||0.9|||33.25|1|2023-05-11|15/03/2023|0.98|0.8517|756690000000|756690000000|32|1
2023-07-03 08:18:54|09388|102993|1216|447.27B|447270000000|76.3|7184781|12.37|37|2023-09-05|15/06/2023||0.976||140770000000|76.5|1|2023-05-11|15/03/2023|0.88|0.88|131400000000|131400000000|74.5|1
2023-07-03 08:18:59|09389|103388|2603|197.89B|197890000000|102.5|31360841|-49.37|29|2023-10-30|15/09/2023||2.68||68900000000|102.5|1|2023-08-16|15/06/2023||2.09||68220000000|102.5|1
2023-07-03 08:19:03|09390|1097278|1801|46.14B|46140000000|29.85|6835558|-14.18|1|2023-03-29|15/12/2022||-1.81||2459000000|38.200000762939|1|
2023-07-03 08:19:07|09391|27024|CEMEXCPO|175.3B|175300000000|12.1|41535451|54.93|30|2023-10-26|15/09/2023||0.3302||78100000000|12.10000038147|1|2023-07-27|15/06/2023||0.3393||78830000000|12.10000038147|1
2023-07-03 08:19:13|09392|103026|1326|392.47B|392470000000|67|2475813|-8.96|38|2023-11-03|15/09/2023||1.03||86750000000|67|1|2023-08-10|15/06/2023||0.545||88490000000|67|1
2023-07-03 08:19:17|09393|50130|CPIJ|181.53B|181530000000|155619|364835|-20.41|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
2023-07-03 08:19:21|09394|50209|SSWJ|82.09B|82090000000|2930|11993142|-27.61|33|2023-08-29|15/06/2023||1.51||73199000000|2929|1|2023-05-09|15/03/2023|||||4471|1
2023-07-03 08:19:27|09395|12548|ENBD|93.80B|93800000000|14.85|2491585|16.02|41|2023-10-31|15/09/2023||0.6679||8400000000|14.85000038147|1|2023-07-26|15/06/2023||0.76||8800000000|14.85000038147|1
2023-07-03 08:19:32|09396|103257|2357|233.60B|233600000000|314.5|2337725|1.62|37|2023-08-10|15/06/2023||0.3728||113940000000|312.5|1|2023-05-12|15/03/2023|-2.3|-1.89|102380000000|106440000000|286.5|1
2023-07-03 08:19:38|09397|103492|3034|259.53B|259530000000|425|4620962|47.83|37|2023-08-08|15/06/2023||9.68||29770000000|425|1|2023-05-08|15/03/2023|7.81|6.91|24050000000|23030000000|428|1
2023-07-03 08:19:43|09398|996216|SCCn|386.40B|386400000000|325|1631502|-14.81|28|2023-07-26|15/06/2023|||||324|1|2023-04-26|15/03/2023|13.77|13.77|128750000000|128750000000|303|1
2023-07-03 08:19:49|09399|41491|SQMB|16.63T|16630000000000|58399|512615|-18.51|40|2023-08-17|15/06/2023||2253.73||1922850000000|58399|1|2023-05-18|15/03/2023|2096.21|2402.81|1804420000000|1931290000000|57610|1
2023-07-03 08:19:54|09400|32488|1288|1.10T|1100000000000|3.12|132624248|4.39|41|2023-10-27|15/09/2023||0.2|||3.1199998855591|1|2023-08-30|15/06/2023||0.21|||3.1199998855591|1
2023-07-03 08:19:58|09401|996187|AOTn|1.02T|1020000000000|71.5|16640244|2.13|0||
2023-07-03 08:20:04|09402|103443|2885|288.79B|288790000000|23.1|14555642|21.39|36|2023-08-23|15/06/2023||0.48||20160000000|23.200000762939|1|2023-04-10|15/03/2023|0.46|0.46|16980000000|16420000000|22.39999961853|1
2023-07-03 08:20:09|09403|103274|2379|198.73B|198730000000|387.5|2415200|11.67|38|2023-11-03|15/09/2023||5.65||27570000000|392|1|2023-08-03|15/06/2023||3.94||23130000000|392|1
2023-07-03 08:20:14|09404|102981|1101|271.38B|271380000000|38.05|24160702|3.72|37|2023-08-10|15/06/2023||0.39||30580000000|38.25|1|2023-05-16|15/03/2023|0.2|0.2225|26300000000|26300000000|37.349998474121|1
2023-07-03 08:20:20|09405|21010|BAP|11.74B|11740000000|147.64|305978|20.53|41|2023-11-02|15/09/2023||4.69||1340000000|147.63999938965|1|2023-08-10|15/06/2023||4.47||1310000000|147.63999938965|1
2023-07-03 08:20:25|09406|103450|2892|365.63B|365630000000|27.65|12748519|7.17|37|2023-08-31|15/06/2023||0.4715||19210000000|27.700000762939|1|2023-05-31|15/03/2023|0.5|0.4431|17740000000|16480000000|28.10000038147|1
2023-07-03 08:20:31|09407|16304|HTHT|12.36B|12360000000|38.78|1468093|-0.87|40|2023-08-23|15/06/2023||2.05||4960000000|38.779998779297|1|2023-05-29|15/03/2023|3.09|0.2006|4480000000|4270000000|37.939998626709|1
2023-07-03 08:20:36|09408|100019|0268|38.63B|38630000000|11.06|15079372|-43.04|17|2023-08-16|15/06/2023||-0.10||2621000000|11.079999923706|1|2023-05-16|15/03/2023|||||11.619999885559|1
2023-07-03 08:20:40|09409|41378|GFIJ|233.79B|233790000000|26133|3406360|72.99|29|2023-08-17|15/06/2023||0.21|||26032|1|2023-05-04|15/03/2023|0.27|0.2|||30161|1
2023-07-03 08:20:46|09410|943822|0586|18.75B|18750000000|10.32|4174075|-40.35|20|2023-08-28|15/06/2023|||||10.319999694824|1|2023-05-31|15/03/2023|||||9.9799995422363|1
2023-07-03 08:20:52|09411|32492|2601|200.58B|200580000000|20.9|12699957|8.19|39|2023-10-27|15/09/2023||1.06|||20.89999961853|1|2023-08-28|15/06/2023||1.2||218836000000|20.89999961853|1
2023-07-03 08:20:57|09412|103495|3037|268.42B|268420000000|176|28249181|20.55|38|2023-10-25|15/09/2023||2.77||31090000000|179.5|1|2023-07-26|15/06/2023||1.32||25180000000|179.5|1
2023-07-03 08:21:03|09413|13893|2899|316.41B|316410000000|12.06|33631022|17.79|39|2023-10-25|15/09/2023||0.2444||78910000000|12.079999923706|1|2023-08-26|15/06/2023||0.2712||76680000000|12.079999923706|1
2023-07-03 08:21:09|09414|103664|5880|392.95B|392950000000|28.25|7888869|9.02|26|2023-08-28|15/06/2023|||||28.25|1|2023-05-16|15/03/2023|||||27.299999237061|1
2023-07-03 08:21:13|09415|1168688|6690|415.30B|415300000000|24.1|10073884|-15.32|12|2023-11-02|15/09/2023||0.4903||75280000000|24|1|2023-09-01|15/06/2023||0.5711||74690000000|24|1
2023-07-03 08:21:18|09416|103276|2382|585.89B|585890000000|152|35642180|91.68|37|2023-08-11|15/06/2023||1.7||270330000000|160.5|1|2023-05-11|15/03/2023|1.68|1.68|266180000000|266180000000|91.699996948242|1
2023-07-03 08:21:22|09417|1163128|6969|48.41B|48410000000|8.17|9604251|-67.11|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2023-07-03 08:21:28|09418|32500|0992|102.00B|102000000000|8.37|47705800|11.46|40|2023-11-02|15/09/2023||0.0349||15720000000|8.3800001144409|1|2023-08-17|15/06/2023||0.0248||13760000000|8.3800001144409|1
2023-07-03 08:21:33|09419|101040|1088|484.79B|484790000000|24.4|22143742|6.44|34|2023-10-31|15/09/2023||0.885||79810000000|24.25|1|2023-08-26|15/06/2023||0.875||76480000000|24.25|1
2023-07-03 08:21:38|09420|985212|BIDJ|139.24B|139240000000|41728|1009174|34.95|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2023-07-03 08:21:43|09421|102323|SMPH|968.90B|968900000000|33.7|11748724|-9.5|34|2023-08-07|15/06/2023||0.3013||21050000000|33.700000762939|1|2023-05-08|15/03/2023|0.2613|0.2513|28700000000|21670000000|34.299999237061|1
2023-07-03 08:21:48|09422|103469|3008|284.29B|284290000000|2130|567041|26.04|38|2023-10-12|15/09/2023||38.38||13590000000|2135|1|2023-07-13|15/06/2023||21.15||8810000000|2135|1
2023-07-03 08:21:54|09423|49990|0916|68.82B|68820000000|8.21|19264202|-46.83|40|2023-10-31|15/09/2023||0.16|||8.1999998092651|1|2023-08-22|15/06/2023||0.29||23623000000|8.1999998092651|1
2023-07-03 08:22:00|09424|13874|0384|49.52B|49520000000|9.1|6876523|-25.99|26|2023-08-30|15/06/2023|||||9.0900001525879|1|2023-06-26|15/03/2023||0.69||52565000000|8.6599998474121|1
2023-07-03 08:22:06|09425|996186|ADVANCn|630.53B|630530000000|212|3946321|8.35|29|2023-11-02|15/09/2023||2.66||48550000000|212|1|2023-08-07|15/06/2023||2.61||46860000000|212|1
2023-07-03 08:22:10|09426|103218|2207|444.59B|444590000000|814|332262|33.88|36|2023-08-10|15/06/2023||10.26||69700000000|823|1|2023-05-10|15/03/2023|9.27|9.27|66600000000|66600000000|677|1
2023-07-03 08:22:15|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
2023-07-03 08:22:18|09428|996189|BDMSn|441.00B|441000000000|27.75|34730550|11|0||
2023-07-03 08:22:24|09429|103393|2609|220.00B|220000000000|69.3|22919117|-19.02|36|2023-08-10|15/06/2023||0.3625||37420000000|69.300003051758|1|2023-05-11|15/03/2023|0.97|0.34|36950000000|36240000000|61.599998474121|1
2023-07-03 08:22:30|09430|103445|2887|226.31B|226310000000|18.9|16192110|18.12|37|2023-08-30|15/06/2023||0.33||12980000000|19|1|2023-05-09|15/03/2023|0.39|0.34|13960000000|13960000000|17.950000762939|1
2023-07-03 08:22:35|09431|103441|2883|228.43B|228430000000|12.4|34853236|-13.29|32|2023-05-31|15/03/2023|0.23||||12.800000190735|1|2023-03-23|15/12/2022|0.32|0.14|97330000000||12.39999961853|1
2023-07-03 08:22:40|09432|13206|IQCD|69.64B|69640000000|11.51|2848415|-27.84|41|2023-10-25|15/09/2023||0.3383||3780000000|11.640000343323|1|2023-08-01|15/06/2023||0.2632||3570000000|11.640000343323|1
2023-07-03 08:22:47|09433|1050117|ZLAB|2.73B|2730000000|27.73|601890|-28.05|27|2023-08-08|15/06/2023||-0.7084||72740000|27.729999542236|1|2023-05-09|15/03/2023|-0.05|-0.98|62790000|65180000|37|1
2023-07-03 08:22:52|09434|941316|ADCB|59.28B|59280000000|8.11|2801119|-3.59|37|2023-10-23|15/09/2023||0.2324||3850000000|8.1099996566772|1|2023-07-27|15/06/2023||0.2405||3740000000|8.1099996566772|1
2023-07-03 08:22:58|09435|1115063|2359|189.48B|189480000000|63.8|1963515|-42.01|22|2023-11-02|15/09/2023||0.6838||12050000000|63.799999237061|1|2023-08-01|15/06/2023||0.5848||12050000000|63.799999237061|1
2023-07-03 08:23:02|09436|1164709|BEKE|18.39B|18390000000|14.85|7177628|-17.27|11|2023-08-09|15/06/2023||1.54||18880000000|14.85000038147|1|2023-05-18|15/03/2023|2.92|1.72|20280000000|17990000000|16.299999237061|1
2023-07-03 08:23:08|09437|13889|2328|196.40B|196400000000|8.8|34627323|5.02|28|2023-08-25|15/06/2023||0.73||223646000000|8.789999961853|1|2023-04-27|15/03/2023|||167640000000|167640000000|9.1199998855591|1
2023-07-03 08:23:13|09438|103293|2409|142.62B|142620000000|18.55|38019553|14.44|38|2023-11-01|15/09/2023||-0.4117||65990000000|18.549999237061|1|2023-07-27|15/06/2023||-0.8862||60370000000|18.549999237061|1
2023-07-03 08:23:18|09439|103438|2880|302.87B|302870000000|22.2|10576770|2.48|36|2023-08-10|15/06/2023||0.3||12040000000|22.10000038147|1|2023-05-26|15/03/2023|0.37|0.345|12290000000|11900000000|22.299999237061|1
2023-07-03 08:23:23|09440|1012812|6488|216.31B|216310000000|498|1311|13.86|29|2023-10-31|15/09/2023||9.91||17720000000|498|1|2023-08-08|15/06/2023||9.54||17280000000|498|1
2023-07-03 08:23:28|09441|103546|3481|144.36B|144360000000|15.4|73198724|30.87|38|2023-10-26|15/09/2023||-0.3225||57990000000|15.39999961853|1|2023-08-01|15/06/2023||-0.6096||52820000000|15.39999961853|1
2023-07-03 08:23:34|09442|103459|2912|293.69B|293690000000|282.5|1128138|3.48|37|2023-08-02|15/06/2023||2.79||78240000000|283.5|1|2023-05-03|15/03/2023|2.71|2.71|75470000000|75470000000|273|1
2023-07-03 08:23:40|09443|103237|2327|205.51B|205510000000|499.5|2833820|39.79|28|2023-08-04|15/06/2023||10.07||27110000000|499.5|1|2023-04-20|15/03/2023|9.9|9.85|26100000000|26100000000|535|1
2023-07-03 08:23:45|09444|102177|ALI|368.10B|368100000000|24.75|12502279|-6.54|34|2023-08-07|15/06/2023||0.3611||35160000000|24.75|1|2023-05-05|15/03/2023|0.305|0.31|30120000000|30070000000|28.64999961853|1
2023-07-03 08:23:51|09445|32497|0914|112.08B|112080000000|21.15|6438179|-38.82|39|2023-10-25|15/09/2023||0.61|||21.25|1|2023-08-26|15/06/2023||0.645|||21.25|1
2023-07-03 08:23:56|09446|1177479|NPHJ|48.97B|48970000000|12595|1585215|-24.92|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
2023-07-03 08:24:01|09447|990796|1658|473.12B|473120000000|4.88|48020384|-22.63|23|2023-10-31|15/09/2023||0.35||353043000000|4.8800001144409|1|2023-08-31|15/06/2023||0.26|||4.8800001144409|1
2023-07-03 08:24:07|09448|103501|3045|269.64B|269640000000|95|4027110|-12.29|37|2023-08-04|15/06/2023||1.06||45620000000|95|1|2023-05-08|15/03/2023|0.8341|0.7082|43020000000|42640000000|104.5|1
2023-07-03 08:24:13|09449|13194|QISB|42.27B|42270000000|17.91|1555745|-19.28|41|2023-09-29|15/09/2023||0.42||1620000000|17.930000305176|1|2023-07-11|15/06/2023||0.42||1530000000|17.930000305176|1
2023-07-03 08:24:18|09450|50547|CEZP|488.21B|488210000000|900|367527|-7.22|37|2023-08-10|15/06/2023|||||904|1|2023-05-11|15/03/2023|20.1||93400000000|86580000000|1222|1
2023-07-03 08:24:24|09451|1012654|5876|220.20B|220200000000|45.9|5265854|-11.21|27|2023-08-14|15/06/2023||0.80||10698000000|45.900001525879|1|2023-05-01|15/03/2023|0.88||11390000000||46.450000762939|1
2023-07-03 08:24:29|09452|103285|2395|318.79B|318790000000|409.5|964360|18.18|36|2023-10-27|15/09/2023||3.86||19030000000|430|1|2023-08-09|15/06/2023||3.43||17370000000|430|1
2023-07-03 08:24:35|09453|103448|2890|210.69B|210690000000|17.45|17799946|6.13|37|2023-08-10|15/06/2023||0.39||12220000000|17.450000762939|1|2023-05-30|15/03/2023|0.4|0.38|12820000000|13070000000|17.14999961853|1
2023-07-03 08:24:39|09454|41375|AMSJ|227.91B|227910000000|86600|384924|-36.08|31|2023-07-24|15/06/2023||11069||78757000000|85088|1|2023-04-25|15/03/2023|||||110029|1
2023-07-03 08:24:48|09455|50024|6030|207.78B|207780000000|14.02|9831645|-22.06|36|2023-03-27|15/12/2022||0.35|||16.920000076294|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2023-07-03 08:24:51|09456|1155056|6186|39.54B|39540000000|4.44|16444162|-53.22|0||
2023-07-03 08:24:56|09457|1089444|0788|153.13B|153130000000|0.87|109701335|-13.86|24|2023-08-07|15/06/2023||0.03||47406000000|0.87000000476837|1|2023-04-18|15/03/2023|||23200000000||0.97000002861023|1
2023-07-03 08:25:02|09458|8582|3328|386.91B|386910000000|5.21|19520447|-4.24|41|2023-10-27|15/09/2023||0.32|||5.1999998092651|1|2023-08-26|15/06/2023||0.25|||5.1999998092651|1
2023-07-03 08:25:10|09459|26963|GAPB|155.24B|155240000000|307.23|1020234|10.17|41|2023-10-26|15/09/2023||4.83||7710000000|307.23001098633|1|2023-07-27|15/06/2023||4.97||7830000000|307.23001098633|1
2023-07-03 08:25:16|09460|1096239|TME|12.36B|12360000000|7.38|6136851|40.84|20|2023-08-14|15/06/2023||0.8695||7390000000|7.3800001144409|1|2023-05-16|15/03/2023|0.73|0.7|7000000000|6880000000|7.960000038147|1
2023-07-03 08:25:22|09461|103248|2345|194.72B|194720000000|367.5|3976301|62.33|31|2023-08-10|15/06/2023||3.78||20240000000|367.5|1|2023-05-11|15/03/2023|3.65|3.59|19690000000|19520000000|286.5|1
2023-07-03 08:25:27|09462|13955|SCCO|55.46B|55460000000|71.74|1149124|43.17|41|2023-10-25|15/09/2023||0.9537||2670000000|71.73999786377|1|2023-07-25|15/06/2023||0.8783||2570000000|71.73999786377|1
2023-07-03 08:25:32|09463|992966|GDS|2.09B|2090000000|10.99|1254755|-67.86|28|2023-08-15|15/06/2023||-2.56||2480000000|10.989999771118|1|2023-05-25|15/03/2023|-0.33|-2.51|2410000000|2470000000|10.289999961853|1
2023-07-03 08:25:37|09464|102197|BDO|729.77B|729770000000|140|3232966|47.4|35|2023-10-19|15/09/2023||3.45||65470000000|140|1|2023-07-31|15/06/2023||3.41||64060000000|140|1
2023-07-03 08:25:43|09465|102322|SM|1.14T|1140000000000|932|296743|20.13|34|2023-08-09|15/06/2023||||140778000000|932|1|2023-05-10|15/03/2023|14.16||128050000000|91200000000|935|1
2023-07-03 08:25:48|09466|27010|TLEVISACPO|49.05B|49050000000|17.61|4122364|-47.24|36|2023-10-26|15/09/2023||0.2785||19090000000|17.610000610352|1|2023-07-10|15/06/2023||0.1589||18690000000|17.610000610352|1
2023-07-03 08:25:53|09467|1012588|5347|144.23B|144230000000|88|4017|20.05|29|2023-10-31|15/09/2023||1.2||11170000000|87.699996948242|1|2023-08-01|15/06/2023||0.9955||9610000000|87.699996948242|1
2023-07-03 08:25:58|09468|29715|VIPS|9.29B|9290000000|16.5|5118847|62.08|38|2023-08-16|15/06/2023||3.17||27800000000|16.5|1|2023-05-23|15/03/2023|3.52|2.67|27540000000|26070000000|14.829999923706|1
2023-07-03 08:26:03|09469|1096151|1772|74.46B|74460000000|51.7|4605970|-40.71|28|2023-10-31|15/09/2023||1.96||18330000000|51.700000762939|1|2023-08-30|15/06/2023||1.64||12630000000|51.700000762939|1
2023-07-03 08:26:09|09470|50049|0881|76.23B|76230000000|31.85|3530152|-45.89|25|2023-08-11|15/06/2023||1.75||89636000000|31.64999961853|1|2023-05-31|15/03/2023|||||28.64999961853|1
2023-07-03 08:26:13|09471|12865|COMI|153.99B|153990000000|51|4380047|105.81|29|2023-07-11|15/06/2023||1.57||12550000000|51|1|2023-05-15|15/03/2023|1.81|1.61|11980000000|10780000000|52.150001525879|1
2023-07-03 08:26:18|09472|996211|PTTEPn|595.50B|595500000000|150.5|7467732|-5.66|29|2023-10-26|15/09/2023||5.85|||150|1|2023-07-27|15/06/2023||5.32|||150|1
2023-07-03 08:26:23|09473|102170|AC|390.17B|390170000000|629.5|425996|0|34|2023-08-14|15/06/2023|||||628|1|2023-05-10|15/03/2023|15.97||66010000000|82168000000|661.5|1
2023-07-03 08:26:28|09474|13191|MARK|24.11B|24110000000|2.581|13109232|-37.05|40|2023-07-18|15/06/2023||||920000000|2.5889999866486|1|2023-04-16|15/03/2023|0.041|0.056|2280000000|1070000000|2.694000005722|1
2023-07-03 08:26:33|09475|13887|1919|118.66B|118660000000|7.39|32552853|-35.58|38|2023-11-02|15/09/2023||0.27||46900000000|7.4000000953674|1|2023-08-30|15/06/2023||0.27||46900000000|7.4000000953674|1
2023-07-03 08:26:39|09476|50000|1193|62.83B|62830000000|27.15|4441425|-26.27|32|2023-08-18|15/06/2023|||||27.10000038147|1|2023-04-10|15/03/2023|||||26.75|1
2023-07-03 08:26:45|09477|32499|0168|100.00B|100000000000|73.15|3142539|-12.75|39|2023-10-26|15/09/2023||1.3||10190000000|72.949996948242|1|2023-08-28|15/06/2023||1.82||10900000000|72.949996948242|1
2023-07-03 08:26:50|09478|103623|4938|199.47B|199470000000|76|6867233|31|37|2023-08-10|15/06/2023||1||284720000000|76|1|2023-05-11|15/03/2023|1.13|1.13|318140000000|318140000000|70.400001525879|1
2023-07-03 08:26:55|09479|8544|0004|57.21B|57210000000|18.7|1357304|-34.9|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
2023-07-03 08:27:00|09480|27075|BIMBOA|405.85B|405850000000|91.65|1651398|39.26|41|2023-10-26|15/09/2023||1.13||109960000000|91.650001525879|1|2023-07-25|15/06/2023||0.9221||104280000000|91.650001525879|1
2023-07-03 08:27:05|09481|50181|CLSJ|63.71B|63710000000|26185|697294|-3.57|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
2023-07-03 08:27:10|09482|9215|0836|85.05B|85050000000|17.64|13817639|9.26|31|2023-08-16|15/06/2023|||||17.680000305176|1|2023-04-27|15/03/2023|||||17.020000457764|1
2023-07-03 08:27:16|09483|103223|2301|238.17B|238170000000|113.5|13971691|81.58|37|2023-11-02|15/09/2023||1.63||44220000000|113.5|1|2023-08-03|15/06/2023||1.24||38290000000|113.5|1
2023-07-03 08:27:21|09484|12547|EMAR|56.66B|56660000000|6.41|12470936|23.27|40|2023-08-16|15/06/2023||0.1708||5270000000|6.4099998474121|1|2023-05-11|15/03/2023|0.26|0.2156|6290000000|6290000000|5.960000038147|1
2023-07-03 08:27:27|09485|100117|1918|7.74B|7740000000|1.41|62354179|-69.87|22|2023-08-30|15/06/2023|||||1.4099999666214|1|2023-05-31|15/03/2023|||||1.2699999809265|1
2023-07-03 08:27:32|09486|941317|ALDAR|40.02B|40020000000|5.09|9042003|14.38|36|2023-08-09|15/06/2023||0.0943||3220000000|5.0900001525879|1|2023-05-02|15/03/2023|0.086|0.0931|3070000000|2950000000|5.2399997711182|1
2023-07-03 08:27:37|09487|13894|3323|41.41B|41410000000|4.91|23564140|-42.48|33|2023-11-02|15/09/2023||0.54|||4.9200000762939|1|2023-08-25|15/06/2023||0.49||129198000000|4.9200000762939|1
2023-07-03 08:27:43|09488|41422|CHILE|8.45T|8450000000000|83.69|74533777.94|-0.49|37|2023-10-30|15/09/2023||2.49||699920000000|83.690002441406|1|2023-07-31|15/06/2023||2.53||667570000000|83.690002441406|1
2023-07-03 08:27:49|09489|11169|ZAIN|2.24T|2240000000000|518|4408950|-12.79|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
2023-07-03 08:27:55|09490|103446|2888|137.84B|137840000000|8.93|50366104|4.71|37|2023-08-31|15/06/2023||0.23||29130000000|8.9300003051758|1|2023-05-30|15/03/2023|-0.575|-0.575|4180000000|4180000000|8.6300001144409|1
2023-07-03 08:28:02|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
2023-07-03 08:28:06|09492|103399|2615|165.56B|165560000000|59|8073172|-46.85|37|2023-08-08|15/06/2023||-0.2575||28190000000|58.900001525879|1|2023-05-08|15/03/2023|-0.875|-0.875|25970000000|25970000000|59.5|1
2023-07-03 08:28:11|09493|990779|1548|37.83B|37830000000|17.7|11173201|-38.14|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2023-07-03 08:28:15|09494|18288|SAMD|580.03B|580030000000|85.6|11509760|8.96|35|2023-08-08|15/06/2023||2.33||168678000000|85.75|1|2023-05-25|15/03/2023|0.97|0.6775|224770000000|211120000000|81.550003051758|1
2023-07-03 08:28:20|09495|959032|0354|13.78B|13780000000|5.1|18104800|-38.61|16|2023-08-21|15/06/2023||0.16||10816000000|5.0999999046326|1|2023-05-31|15/03/2023||0.51||26422000000|4.7399997711182|1
2023-07-03 08:28:24|09496|1057321|GULFn|545.59B|545590000000|46.5|19427926|0|0||
2023-07-03 08:28:29|09497|103273|2377|149.12B|149120000000|180|4514635|68.1|36|2023-08-10|15/06/2023||2.62||42320000000|180|1|2023-04-27|15/03/2023|2.92|2.8|43600000000|43250000000|143|1
2023-07-03 08:28:33|09498|27014|ASURB|143.16B|143160000000|477.21|460943|19.64|35|2023-10-23|15/09/2023||9.01||6520000000|477.20999145508|1|2023-07-24|15/06/2023||9.09||6390000000|477.20999145508|1
2023-07-03 08:28:39|09499|103739|8046|170.59B|170590000000|270|7524924|8.2|31|2023-08-02|15/06/2023||2.15||10420000000|270|1|2023-05-09|15/03/2023|3.6|3.73|12580000000|12580000000|281|1
2023-07-03 08:28:44|09500|103077|1476|137.05B|137050000000|499.5|628850|23.18|36|2023-08-09|15/06/2023||4.47||8090000000|507|1|2023-05-04|15/03/2023|3.01|3.02|6500000000|6500000000|500|1
2023-07-03 08:28:49|09501|103341|2474|119.40B|119400000000|175.5|1663896|8.33|37|2023-08-07|15/06/2023||2.33||6050000000|174|1|2023-05-04|15/03/2023|1.23|1.06|3540000000|3530000000|182|1
2023-07-03 08:28:54|09502|32490|0151|62.72B|62720000000|5.28|5763992|-23.75|22|2023-08-30|15/06/2023|||||5.289999961853|1|2023-06-27|15/03/2023||0.18||12858000000|5.1500000953674|1
2023-07-03 08:29:00|09503|32484|0322|69.08B|69080000000|12.22|6304411|-9.37|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
2023-07-03 08:29:06|09504|42646|OTEr|6.67B|6670000000|15.71|672549|-0.19|39|2023-08-10|15/06/2023||0.25||853180000|15.760000228882|1|2023-05-05|15/03/2023|0.3169|0.3|803600000|807980000|13.319999694824|1
2023-07-03 08:29:13|09505|20685|DQ|3.07B|3070000000|39.7|975212|-43.84|37|2023-08-16|15/06/2023||6.63||1190000000|39.700000762939|1|2023-04-27|15/03/2023|3.96|4.65|709800000|929110000|42.330001831055|1
2023-07-03 08:29:17|09506|103731|6505|803.04B|803040000000|84.3|1631020|-9.35|38|2023-11-02|15/09/2023||1.04||207430000000|84.300003051758|1|2023-08-08|15/06/2023||0.6733||199160000000|84.300003051758|1
2023-07-03 08:29:23|09507|102243|ICT|409.63B|409630000000|200.6|994953|6.7|32|2023-08-09|15/06/2023||0.05|||200.60000610352|1|2023-05-08|15/03/2023|0.0736|0.06|572300000|572150000|213|1
2023-07-03 08:29:29|09508|996212|PTTGCn|170.21B|170210000000|37.75|13717464|-18.13|28|2023-08-07|15/06/2023||0.7||118180000000|38|1|2023-05-12|15/03/2023|0.02|0.02|148150000000|148150000000|41.25|1
2023-07-03 08:29:34|09509|100143|3888|42.13B|42130000000|30.95|9503158|0.82|38|2023-08-22|15/06/2023||0.14||2150000000|30.950000762939|1|2023-05-23|15/03/2023|0.14|0.165|1970000000|1730000000|30.35000038147|1
2023-07-03 08:29:39|09510|943516|2202|125.93B|125930000000|10.64|14561220|-46.04|36|2023-10-26|15/09/2023||0.3865||100580000000|10.619999885559|1|2023-08-23|15/06/2023||0.6208||131790000000|10.619999885559|1
2023-07-03 08:29:45|09511|49994|1066|47.44B|47440000000|10.4|5735582|12.28|29|2023-08-23|15/06/2023||0.34||7915000000|10.380000114441|1|2023-05-17|15/03/2023|||||12.739999771118|1
2023-07-03 08:29:50|09512|49970|0270|44.52B|44520000000|6.82|7573619|-17.47|34|2023-08-28|15/06/2023|||||6.8099999427795|1|2023-04-27|15/03/2023|||5330000000||7.7800002098083|1
2023-07-03 08:29:55|09513|11115|AGLT|1.59T|1590000000000|623|3598133|-23.37|40|2023-08-14|15/06/2023|||||623|1|2023-05-15|15/03/2023|0.01||320500000|231000000|620|1
2023-07-03 08:30:01|09514|37875|LPPP|25.99B|25990000000|13880|3160|53.11|48|2023-10-18|15/07/2023||183.96||5160000000|14230|1|2023-06-14|15/04/2023|59.1|-2.28|3640000000|3610000000|13900|1
2023-07-03 08:30:07|09515|1012156|3105|69.53B|69530000000|164|4037|-11.59|29|2023-10-26|15/09/2023||1.06||4970000000|164|1|2023-07-26|15/06/2023||-0.2881||3760000000|164|1
2023-07-03 08:30:12|09516|49993|0998|181.18B|181180000000|3.7|35280273|5.98|38|2023-08-25|15/06/2023||0.32|||3.6900000572205|1|2023-04-28|15/03/2023|0.35|0.28|51250000000||4.2300000190735|1
2023-07-03 08:30:18|09517|102122|BIC_p1|26.55T|26550000000000|27990|467993|-14.66|37|2023-08-09|15/06/2023||1689.53||6622850000000|27990|1|2023-05-15|15/03/2023|1784.91|1687.13|7465970000000|6982590000000|27830|1
2023-07-03 08:30:22|09518|8781|GDRB|1.57T|1570000000000|8420|241980|21.33|40|2023-08-04|15/06/2023||||183000000000|8350|1|2023-05-12|15/03/2023|210||209650000000|207930000000|8300|1
2023-07-03 08:30:28|09519|103111|1590|205.00B|205000000000|1040|708085|6.77|31|2023-08-17|15/06/2023||9.91||8100000000|1040|1|2023-04-26|15/03/2023|8.11|8.11|6910000000|6910000000|1080|1
2023-07-03 08:30:33|09520|102253|JGS|340.70B|340700000000|45.5|4194191|-7.49|34|2023-08-10|15/06/2023|||||45.5|1|2023-05-09|15/03/2023|0.61||82260000000||49.900001525879|1
2023-07-03 08:30:37|09521|996198|DELTAn|1.15T|1150000000000|93.25|16013152|172.19|0||
2023-07-03 08:30:42|09522|102109|ECO|87.99T|87990000000000|2140|4279168|-8.94|38|2023-10-31|15/09/2023||113.6||37887370000000|2140|1|2023-08-15|15/06/2023||109.31||37912500000000|2140|1
2023-07-03 08:30:47|09523|103235|2324|127.45B|127450000000|29.25|28085559|30.58|37|2023-08-10|15/06/2023||0.4221||223440000000|29.700000762939|1|2023-05-10|15/03/2023|0.32|0.3259|209460000000|209460000000|25.35000038147|1
2023-07-03 08:30:52|09524|50116|MRPJ|36.94B|36940000000|14288|1401484|-16.64|29|2023-08-31|15/06/2023|||||14288|1|2023-06-22|15/03/2023||1001||19444000000|13978|1
2023-07-03 08:30:58|09525|953532|PHORq|10.64B|10640000000|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
2023-07-03 08:31:04|09526|13192|COMB|23.62B|23620000000|5.835|2912783|-15.12|41|2023-11-01|15/09/2023||0.18||1290000000|5.5199999809265|1|2023-07-19|15/06/2023||0.18||1260000000|5.5199999809265|1
2023-07-03 08:31:09|09527|949921|3606|83.64B|83640000000|32.05|1837030|-18.59|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
2023-07-03 08:31:14|09528|996210|MINTn|190.07B|190070000000|34.75|14560605|0.74|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
2023-07-03 08:31:19|09529|50545|BKOM|125.87B|125870000000|664.5|140516|4.32|39|2023-11-03|15/09/2023||22.17||9660000000|666.5|1|2023-08-03|15/06/2023||20.05||9240000000|666.5|1
2023-07-03 08:31:25|09530|103615|4904|256.12B|256120000000|78.6|7139254|-8.07|37|2023-08-02|15/06/2023||0.7108||21410000000|77.199996948242|1|2023-05-03|15/03/2023|0.85|0.7172|22310000000|22310000000|76.699996948242|1
2023-07-03 08:31:29|09531|996197|CPNn|312.96B|312960000000|65|6394595|7.38|0||
2023-07-03 08:31:34|09532|100144|3898|42.49B|42490000000|30.05|2724486|-23.9|36|2023-08-23|15/06/2023||0.45||4580000000|30.049999237061|1|2023-04-28|15/03/2023|0.31|0.27|3090000000|2800000000|31.39999961853|1
2023-07-03 08:31:40|09533|102203|BPI|533.59B|533590000000|108.4|2000154|37.85|35|2023-10-19|15/09/2023||2.52||34130000000|108.40000152588|1|2023-08-02|15/06/2023||2.47||33300000000|108.40000152588|1
2023-07-03 08:31:45|09534|38047|0135|53.25B|53250000000|6.15|20442594|-4.2|25|2023-08-22|15/06/2023|||||6.1500000953674|1|2023-05-10|15/03/2023|||||7.539999961853|1
2023-07-03 08:31:51|09535|50013|2338|105.40B|105400000000|12.14|6761310|-6.42|39|2023-08-29|15/06/2023||0.2043||47780000000|12.140000343323|1|2023-04-28|15/03/2023|0.21|0.2007|53430000000|47320000000|11.420000076294|1
2023-07-03 08:31:56|09536|102982|1102|157.47B|157470000000|44.4|4203318|0.45|37|2023-08-11|15/06/2023||0.8533||22990000000|44.599998474121|1|2023-05-12|15/03/2023|0.76|0.6975|19210000000|19410000000|43.849998474121|1
2023-07-03 08:32:02|09537|961686|3908|68.84B|68840000000|14.28|7683328|-19.14|23|2023-10-27|15/09/2023||0.43|||14.119999885559|1|2023-08-31|15/06/2023||0.52|||14.119999885559|1
2023-07-03 08:32:06|09538|8755|MOLB|1.89T|1890000000000|2998|675187|2.61|40|2023-08-04|15/06/2023||65.21||2388070000000|2998|1|2023-05-11|15/03/2023|203.28|159.47|2047000000000|2057920000000|2804|1
2023-07-03 08:32:12|09539|940792|FUNO11|96.5B|96500000000|25|5692272|23.76|37|2023-10-26|15/09/2023||0.6363||6300000000|25|1|2023-07-26|15/06/2023||0.6031||6190000000|25|1
2023-07-03 08:32:17|09540|20261|EDU|6.71B|6710000000|39.49|1644121|95.4|41|2023-10-24|15/08/2023||0.38||968270000|39.490001678467|1|2023-07-25|15/05/2023||0.275||815710000|39.490001678467|1
2023-07-03 08:32:20|09541|1169344|1024|231.91B|231910000000|55.2|20752191|-38.67|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
2023-07-03 08:32:23|09542|996199|EAn|209.81B|209810000000|56.25|9913204|-30.49|0||
2023-07-03 08:32:28|09543|103775|9910|173.25B|173250000000|196.5|965061|14.58|28|2023-08-10|15/06/2023||1.74||23610000000|198.5|1|2023-05-12|15/03/2023|0.85|0.8927|19430000000|19510000000|194.5|1
2023-07-03 08:32:32|09544|1167535|6618|157.25B|157250000000|50.5|5238317|-20.39|0||
2023-07-03 08:32:37|09545|951041|005387|53,678.71B|53678710000000|110100|91023|24.91|34|2023-10-26|15/09/2023||8846.67||37900290000000|109900|1|2023-08-16|15/06/2023||11013.06||39656670000000|109900|1
2023-07-03 08:32:42|09546|13912|OPAr|5.88B|5880000000|15.98|451769|16.64|40|2023-09-04|15/06/2023|||||16.065000534058|1|2023-05-23|15/03/2023|0.3263||527450000|520900000|15.844965934753|1
2023-07-03 08:32:51|09547|103782|9921|90.17B|90170000000|234|1668308|5.08|37|2023-11-03|15/09/2023||2.72||20970000000|234|1|2023-08-04|15/06/2023||2.45||20160000000|234|1
2023-07-03 08:32:56|09548|49983|0656|44.67B|44670000000|5.41|3722288|-24.69|19|2023-03-24|15/12/2022|||||6.3400001525879|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2023-07-03 08:33:01|09549|103031|1402|179.03B|179030000000|33.45|6045588|7.38|35|2023-08-11|15/06/2023||0.395||66010000000|33.450000762939|1|2023-05-11|15/03/2023|0.255|0.19|61540000000|62160000000|32.099998474121|1
2023-07-03 08:33:07|09550|103201|2049|84.03B|84030000000|237.5|1483077|4.17|37|2023-08-09|15/06/2023||2.06||6530000000|238|1|2023-05-10|15/03/2023|1.26|1.26|5730000000|5730000000|229|1
2023-07-03 08:33:12|09551|49996|1099|73.18B|73180000000|23.5|7046825|28.81|37|2023-08-28|15/06/2023||1.36||293114000000|23.549999237061|1|2023-04-27|15/03/2023|0.51||145520000000||27.450000762939|1
2023-07-03 08:33:17|09552|41434|COPEC|7.73T|7730000000000|5950|751478.69|-13.11|39|2023-08-18|15/06/2023||0.046||7800000000|5950|1|2023-05-12|15/03/2023|0.12|0.1218|7930000000|7930000000|5480|1
2023-07-03 08:33:23|09553|1057034|ADNOCDIST|48.75B|48750000000|3.9|8002840|-7.58|27|2023-08-16|15/06/2023||||9328000000|3.9000000953674|1|2023-05-17|15/03/2023|0.038|0.044|7940000000|7740000000|4.1599998474121|1
2023-07-03 08:33:28|09554|19315|BIMAS|104.71B|104710000000|175.8|7279766|108.77|40|2023-08-15|15/06/2023||5.94||66250000000|176|1|2023-05-09|15/03/2023|2.27|4.26|51330000000|51920000000|162.19999694824|1
2023-07-03 08:33:35|09555|103588|3702|91.84B|91840000000|55|3729923|1.48|38|2023-11-02|15/09/2023||1.11||190040000000|55|1|2023-08-08|15/06/2023||0.988||167050000000|55|1
2023-07-03 08:33:40|09556|103802|9945|101.86B|101860000000|36.05|5331954|-23.29|30|2023-08-11|15/06/2023|||||36.049999237061|1|2023-05-10|15/03/2023|0.1||6300000000||35.75|1
2023-07-03 08:33:45|09557|945817|MPHC|24.00B|24000000000|1.911|3946517|-22.85|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
2023-07-03 08:33:49|09558|996204|HMPROn|178.86B|178860000000|13.9|18762124|10.24|0||
2023-07-03 08:33:56|09559|41493|BSANTANDER|7.15T|7150000000000|37.94|117741513.61|-0.73|41|2023-11-01|15/09/2023||0.9449||574840000000|37.939998626709|1|2023-07-27|15/06/2023||0.7348||489900000000|37.939998626709|1
2023-07-03 08:34:02|09560|103247|2344|109.25B|109250000000|27.4|36085417|36.91|36|2023-08-03|15/06/2023||-0.0963||18270000000|27.39999961853|1|2023-05-04|15/03/2023|-0.25|-0.23|17520000000|17470000000|25.25|1
2023-07-03 08:34:09|09561|50010|2238|52.31B|52310000000|4.97|12618698|-38.47|40|2023-11-01|15/09/2023||0.2518||39120000000|4.9699997901917|1|2023-08-30|15/06/2023||0.1836||26080000000|4.9699997901917|1
2023-07-03 08:34:14|09562|48389|ATHM|3.59B|3590000000|29.16|439636|-25.9|39|2023-08-09|15/06/2023||3.79||1790000000|29.159999847412|1|2023-05-11|15/03/2023|3.91|3.42|1530000000|1490000000|28.110000610352|1
2023-07-03 08:34:17|09563|985905|1579|16.74B|16740000000|17.36|4206546|-40.71|6|2023-03-23|15/12/2022|||||21.5|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2023-07-03 08:34:22|09564|943698|2408|219.34B|219340000000|70.8|13786703|46.58|36|2023-10-17|15/09/2023||-0.4155||8250000000|70.099998474121|1|2023-07-10|15/06/2023||-0.6945||6770000000|70.099998474121|1
2023-07-03 08:34:27|09565|40109|YY|2.12B|2120000000|30.71|592581|-0.84|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
2023-07-03 08:34:33|09566|27153|ORBIA|70.33B|70330000000|36.88|2052974|-21.43|40|2023-10-25|15/09/2023||0.0501||2300000000|36.880001068115|1|2023-07-26|15/06/2023||0.0654||2360000000|36.880001068115|1
2023-07-03 08:34:38|09567|1031093|NRPJ|68.07B|68070000000|11191|1349967|29.13|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2023-07-03 08:34:43|09568|103526|3231|258.54B|258540000000|95.7|105779178|244.59|38|2023-10-26|15/09/2023||1.07||239460000000|95.699996948242|1|2023-08-11|15/06/2023||0.606||214970000000|95.699996948242|1
2023-07-03 08:34:48|09569|100059|0853|26.54B|26540000000|14.5|5909757|-37.76|25|2023-08-31|15/06/2023|||||14.5|1|2023-05-31|15/03/2023|||||14|1
2023-07-03 08:34:53|09570|32483|0148|24.38B|24380000000|21.95|765099|-28.11|28|2023-08-28|15/06/2023|||||21.950000762939|1|2023-05-03|15/03/2023|||||24.049999237061|1
2023-07-03 08:34:59|09571|19394|EREGL|131.53B|131530000000|37.56|76108071|35.7|41|2023-10-26|15/09/2023||1.18||32940000000|37.599998474121|1|2023-08-10|15/06/2023||1.33||33960000000|37.599998474121|1
2023-07-03 08:35:05|09572|1167533|1209|88.79B|88790000000|39.1|2302548|0.92|0||
2023-07-03 08:35:11|09573|13896|ACBr|3.57B|3570000000|1.52|9199815|79.81|40|2023-08-09|15/06/2023||0.07||590340000|1.5240000486374|1|2023-05-08|15/03/2023|0.05|0.05|535800000|529340000|1.1644999980927|1
2023-07-03 08:35:15|09574|11105|BOUK|2.54T|2540000000000|640|5684875|-12.24|34|2023-08-30|15/06/2023||||51000000|640|1|2023-05-31|15/03/2023|||51700000|51000000|602|1
2023-07-03 08:35:21|09575|50033|0425|25.62B|25620000000|22.05|1969065|0.47|25|2023-08-22|15/06/2023||0.70||9839000000|22.049999237061|1|2023-05-31|15/03/2023|||||19.739999771118|1
2023-07-03 08:35:26|09576|103249|2347|96.74B|96740000000|58.1|3649639|11.75|37|2023-07-26|15/06/2023||1.18||101890000000|58.099998474121|1|2023-05-08|15/03/2023|1.04|0.9525|88600000000|87300000000|62.400001525879|1
2023-07-03 08:35:32|09577|103416|2801|197.57B|197570000000|18.75|16673378|8.88|34|2023-08-31|15/06/2023|||||18.75|1|2023-05-29|15/03/2023|0.32||19050000000||18.10000038147|1
2023-07-03 08:35:37|09578|946400|1816|96.45B|96450000000|1.91|29414507|-0.53|20|2023-07-07|15/06/2023||0.06|||1.9199999570847|1|2023-04-25|15/03/2023|0.069|0.06|18290000000||1.9500000476837|1
2023-07-03 08:35:41|09579|1056489|VBBR3|20.12B|20120000000|18.05|13678615|6.87|26|2023-08-15|15/06/2023||0.2846||37810000000|18.049999237061|1|2023-05-12|15/03/2023|0.07|0.0794|39040000000|39620000000|14.510000228882|1
2023-07-03 08:35:46|09580|101623|UNTR|83.71T|83710000000000|23075|7549222|-12.17|39|2023-10-30|15/09/2023||1421.62|||23125|1|2023-07-27|15/06/2023||1154.93|||23125|1
2023-07-03 08:35:51|09581|101899|WB|3.08B|3080000000|13.11|1049575|-45.89|37|2023-08-09|15/06/2023||0.5272||458740000|13.109999656677|1|2023-05-25|15/03/2023|0.47|0.43|413800000|414380000|16.059999465942|1
2023-07-03 08:35:55|09582|980706|SHINt|6.03B|6030000000|1.89|0|8.41|0||
2023-07-03 08:35:59|09583|946385|1347|35.78B|35780000000|27.35|9364198|-9.86|15|2023-08-08|15/06/2023||0.0559||627010000|27.14999961853|1|2023-05-11|15/03/2023|0.115|0.088|630840000|628490000|27.89999961853|1
2023-07-03 08:36:04|09584|950590|8454|150.32B|150320000000|687|658268|7.17|29|2023-10-30|15/09/2023||4.09||27620000000|687|1|2023-07-26|15/06/2023||4.11||27760000000|687|1
2023-07-03 08:36:10|09585|103711|6239|78.47B|78470000000|106.5|2910713|19.73|38|2023-10-24|15/09/2023||2||18310000000|106.5|1|2023-07-25|15/06/2023||1.54||16590000000|106.5|1
2023-07-03 08:36:17|09586|103770|9904|92.82B|92820000000|31.65|5281664|9.76|34|2023-08-11|15/06/2023||1.2||68950000000|31.64999961853|1|2023-05-16|15/03/2023|0.34|0.7667|64370000000|63020000000|31.39999961853|1
2023-07-03 08:36:23|09587|41445|ENELAM|11.48T|11480000000000|106.99|39702467.76|23.25|41|2023-10-26|15/09/2023||1.71|||106.98999786377|1|2023-07-24|15/06/2023||1.5||3325820000000|106.98999786377|1
2023-07-03 08:36:27|09588|1131572|3692|74.68B|74680000000|13|3936887|-20.45|0||
2023-07-03 08:36:33|09589|50190|OUTJ|52.23B|52230000000|3396|2399569|22.35|17|2023-03-14|15/12/2022|0.89||11960000000||3551|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2023-07-03 08:36:38|09590|1054808|0772|34.43B|34430000000|33.75|4080678|-13.06|12|2023-03-20|15/12/2022|||||36.200000762939|1|2022-08-08|15/06/2022|||||30.85000038147|1
2023-07-03 08:36:43|09591|996196|CPFn|162.39B|162390000000|19.7|14857404|-24.23|28|2023-08-15|15/06/2023|||||19.700000762939|1|2023-05-12|15/03/2023|-0.32|-0.3278|143780000000|143650000000|20.39999961853|1
2023-07-03 08:36:48|09592|990696|1268|11.70B|11700000000|10.06|3878180|-63.36|9|2023-03-30|15/12/2022|||||16.920000076294|1|2022-08-30|15/06/2022|||||17.10000038147|1
2023-07-03 08:36:53|09593|13902|EURBr|5.70B|5700000000|1.535|5874467|82.69|39|2023-07-31|15/06/2023||0.06||662970000|1.5420000553131|1|2023-05-16|15/03/2023|0.06|0.06|620000000|635430000|1.3650000095367|1
2023-07-03 08:37:00|09594|8768|PGN|29.76B|29760000000|5.15|5240520|-10.12|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2023-07-03 08:37:06|09595|32496|1171|111.22B|111220000000|22.65|14703486|-8.74|41|2023-10-27|15/09/2023||1.33|||22.60000038147|1|2023-08-26|15/06/2023||1.55||55740000000|22.60000038147|1
2023-07-03 08:37:14|09596|50004|1339|129.13B|129130000000|2.91|44208175|18.33|28|2023-08-30|15/06/2023||0.33||319773000000|2.9100000858307|1|2023-04-27|15/03/2023|0.27||249730000000||2.8900001049042|1
2023-07-03 08:37:20|09597|27069|AC|302.48B|302480000000|175.94|1855876|30.79|41|2023-10-26|15/09/2023||2.67||57000000000|175.94000244141|1|2023-07-21|15/06/2023||2.77||55710000000|175.94000244141|1
2023-07-03 08:37:25|09598|27016|KOFUBL|299.72B|299720000000|143.08|843315|25.16|36|2023-10-26|15/09/2023||2.14||60580000000|143.08000183105|1|2023-07-27|15/06/2023||2.23||60730000000|143.08000183105|1
2023-07-03 08:37:30|09599|103253|||||||37|2023-08-09|15/06/2023||0.2216||58710000000|31.75|1|2023-05-04|15/03/2023|0.17|0.2167|52460000000|48260000000|30.75|1
2023-07-03 08:37:33|09600|1169116|RLX|2.71B|2710000000|1.77|8267665|-18.81|0||
2023-07-03 08:37:38|09601|996192|BHn|178.14B|178140000000|227|1990640|25.56|28|2023-08-10|15/06/2023||1.74||5570000000|226|1|2023-04-25|15/03/2023|1.99|1.67|6090000000|5650000000|236|1
2023-07-03 08:37:45|09602|27018|GRUMAB|101.65B|101650000000|274.78|563848|21.35|36|2023-10-18|15/09/2023||4.52||30690000000|274.7799987793|1|2023-07-19|15/06/2023||4.19||28740000000|274.7799987793|1
2023-07-03 08:37:50|09603|19412|GARAN|137.00B|137000000000|32.68|66388075|145.89|41|2023-10-30|15/09/2023||2.16||28670000000|32.619998931885|1|2023-07-27|15/06/2023||2.39||29570000000|32.619998931885|1
2023-07-03 08:37:54|09604|1155536|3759|49.97B|49970000000|24.55|2614575|-69.19|16|2023-08-28|15/06/2023||0.81||6804000000|24.64999961853|1|2023-04-27|15/03/2023|0.3344||3090000000||32.349998474121|1
2023-07-03 08:37:59|09605|41449|FALABELLA|4.82T|4820000000000|1925|4266629.1|-7.89|40|2023-08-29|15/06/2023||9.45||3038360000000|1925|1|2023-05-09|15/03/2023|-23.96|-23.97|2747540000000|2747540000000|1800|1
2023-07-03 08:38:06|09606|102333|URC|293.44B|293440000000|134.7|857142|26.15|37|2023-10-26|15/09/2023||1.63||39349000000|134.69999694824|1|2023-08-03|15/06/2023||1.52||37808000000|134.69999694824|1
2023-07-03 08:38:09|09607|1167078|SCGP|159.91B|159910000000|37.25|8204473|-33.18|17|2023-10-24|15/09/2023||0.5036|||37.25|1|2023-07-25|15/06/2023||0.5238|||37.25|1
2023-07-03 08:38:14|09608|992637|051915|60,991.78B|60991780000000|373000|55806|55.79|29|2023-10-25|15/09/2023||9674.14||16253810000000|373000|1|2023-08-15|15/06/2023||7853.15||15907620000000|373000|1
2023-07-03 08:38:20|09609|13221|QFLS|16.73B|16730000000|16.82|573934|-6.72|35|2023-08-01|15/06/2023|||||16.829999923706|1|2023-04-12|15/03/2023|0.22||6620000000||16.979999542236|1
2023-07-03 08:38:25|09610|13871|0257|19.17B|19170000000|3.12|11104984|-33.26|31|2023-08-16|15/06/2023|||||3.1300001144409|1|2023-05-31|15/03/2023|||||3.0699999332428|1
2023-07-03 08:38:29|09611|968969|HCM|2.00B|2000000000|12|125530|-10.78|28|2023-07-31|15/06/2023||-0.055||184380000|12|1|2023-05-31|15/03/2023||-0.055||184380000|12.069999694824|1
2023-07-03 08:38:35|09612|27142|KIMBERA|112.78B|112780000000|38.07|6212764|42.26|41|2023-10-19|15/09/2023||0.5581||13970000000|38.069999694824|1|2023-07-20|15/06/2023||0.5487||14280000000|38.069999694824|1
2023-07-03 08:38:40|09613|50075|3998|36.72B|36720000000|3.37|18287531|-32.24|8|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1
2023-07-03 08:38:43|09614|980624|LHt|2.62B|2620000000|0.218|0|-4.39|0||
2023-07-03 08:38:49|09615|8558|0144|44.60B|44600000000|11.1|3471297|-17.09|31|2023-09-01|15/06/2023||1.18||6801000000|11.079999923706|1|2023-04-27|15/03/2023|||3100000000|3100000000|11.579999923706|1
2023-07-03 08:38:55|09616|103256|2356|154.98B|154980000000|44.15|38835956|74.55|37|2023-08-15|15/06/2023||0.3781||124260000000|44.150001525879|1|2023-05-11|15/03/2023|0.25|0.2601|120180000000|119420000000|31.75|1
2023-07-03 08:39:01|09617|13193|QIIB|15.06B|15060000000|9.934|1117306|-6.38|36|2023-07-20|15/06/2023|||||9.9460000991821|1|2023-04-18|15/03/2023|0.21|0.205|474000000|425500000|10|1
2023-07-03 08:39:09|09618|996215|SCBn|277.03B|277030000000|107|9696174|1.91|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
2023-07-03 08:39:15|09619|12542|DISB|39.53B|39530000000|5.47|5694880|-3.01|41|2023-10-24|15/09/2023||0.1787||2710000000|5.4699997901917|1|2023-07-26|15/06/2023||0.1777||2670000000|5.4699997901917|1
2023-07-03 08:39:21|09620|102106|BIC|28.46T|28460000000000|31000|183914|-9.09|37|2023-08-09|15/06/2023||1679.73||6622850000000|31000|1|2023-05-15|15/03/2023|1784.91|1687.13|7465970000000|6982590000000|33200|1
2023-07-03 08:39:24|09621|996191|BEMn|131.45B|131450000000|8.6|24919663|-2.84|0||
2023-07-03 08:39:33|09622|50145|SPPJ|20.22B|20220000000|10532|1301649|-23.21|18|2023-06-06|15/03/2023|||||9148|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2023-07-03 08:39:38|09623|102329|TEL|284.98B|284980000000|1334|130882|-21.44|37|2023-08-10|15/06/2023||32.88|||1334|1|2023-05-04|15/03/2023|41.66|32.88|52360000000||1199|1
2023-07-03 08:39:43|09624|27116|GFINBURO|248.86B|248860000000|40.66|1617725|29.24|38|2023-10-26|15/09/2023||1.08||11580000000|40.659999847412|1|2023-07-25|15/06/2023||1.09||11860000000|40.659999847412|1
2023-07-03 08:39:46|09625|1174644|DIDIY|14.53B|14530000000|3|6457865|-5.96|0||
2023-07-03 08:39:51|09626|50003|1336|66.29B|66290000000|21.3|5233259|-6.35|34|2023-10-27|15/09/2023||1.37||185384000000|21.299999237061|1|2023-08-30|15/06/2023||2.68||120453000000|21.299999237061|1
2023-07-03 08:39:57|09627|103254|2354|78.65B|78650000000|56|2300857|18.3|30|2023-08-10|15/06/2023||0.5895||18330000000|56|1|2023-05-11|15/03/2023|0.6843|0.6843|24740000000|24740000000|53.099998474121|1
2023-07-03 08:40:03|09628|103627|4958|99.22B|99220000000|105.5|3447453|9.6|29|2023-08-16|15/06/2023||0.7467||28400000000|105.5|1|2023-05-05|15/03/2023|0.53|0.9491|31550000000|32220000000|113|1
2023-07-03 08:40:09|09629|32493|1988|127.84B|127840000000|2.92|27434240|3.57|41|2023-11-02|15/09/2023||0.215|||2.920000076294|1|2023-08-31|15/06/2023||0.27|||2.920000076294|1
2023-07-03 08:40:16|09630|8813|CPS|10.72B|10720000000|16.72|539378|-23.92|40|2023-08-16|15/06/2023|||||16.719999313354|1|2023-05-15|15/03/2023|0.12||3200000000|3160000000|17.75|1
2023-07-03 08:40:22|09631|13804|PGE|16.29B|16290000000|7.26|2472864|-33.27|40|2023-09-12|15/06/2023|||||7.3499999046326|1|2023-05-23|15/03/2023|0.77||27210000000|30530000000|7.3940000534058|1
2023-07-03 08:40:27|09632|102252|JFC|269.07B|269070000000|240.4|524708|16.68|34|2023-08-10|15/06/2023||1.71|||240.39999389648|1|2023-05-12|15/03/2023|1.56|1.71|55090000000|55090000000|224.19999694824|1
2023-07-03 08:40:32|09633|100134|2380|36.49B|36490000000|2.94|37006638|-42.17|19|2023-08-24|15/06/2023|||||2.9400000572205|1|2023-05-31|15/03/2023|||||3.0599999427795|1
2023-07-03 08:40:37|09634|102117|ISA|18.71T|18710000000000|16890|262457|-18.68|31|2023-07-31|15/06/2023|||||16890|1|2023-05-02|15/03/2023|||3911000000000|3927000000000000|18200|1
2023-07-03 08:40:41|09635|1073098|IQ|5.11B|5110000000|5.34|10952040|22.2|26|2023-08-01|15/06/2023||0.5116||7720000000|5.3400001525879|1|2023-05-16|15/03/2023|0.97|0.61|8300000000|7950000000|5.9699997901917|1
2023-07-03 08:41:46|09636|49992|0966|30.26B|30260000000|8.4|5303479|-15.5|18|2023-08-29|15/06/2023||0.88||143104000000|8.3999996185303|1|2023-04-07|15/03/2023|||||8.3100004196167|1
2023-07-03 08:41:52|09637|1056073|6669|248.27B|248270000000|1495|2151505|114.18|28|2023-11-01|15/09/2023||19.13||73290000000|1495|1|2023-08-09|15/06/2023||18.12||70070000000|1495|1
2023-07-03 08:41:57|09638|13876|0489|31.91B|31910000000|3.67|13860501|-39.93|21|2023-08-23|15/06/2023|||||3.7200000286102|1|2023-04-26|15/03/2023|||||3.5599999427795|1
2023-07-03 08:42:02|09639|101622|UNVR|163.66T|1.6366E+14|4300|15285371|-11.8|39|2023-10-26|15/09/2023||39.24||10794770000000|4310|1|2023-08-02|15/06/2023||39.39||10840230000000|4310|1
2023-07-03 08:42:08|09640|103208|2105|130.14B|130140000000|40.15|5795890|17.23|37|2023-08-08|15/06/2023||0.52||25460000000|39.299999237061|1|2023-05-31|15/03/2023|0.49|0.49|23530000000|23530000000|39.799999237061|1
2023-07-03 08:42:12|09641|1170137|OR|254.4B|254400000000|21|18849039|-16.86|15|2023-08-09|15/06/2023||0.3886|||21.10000038147|1|2023-05-09|15/03/2023|0.25|0.25|197410000000|197410000000|22.39999961853|1
2023-07-03 08:42:18|09642|943515|2196|55.98B|55980000000|20.9|2119349|-28.06|35|2023-08-30|15/06/2023||0.42||11610000000|20.85000038147|1|2023-04-28|15/03/2023|0.37|0.38|10870000000|10530000000|22.39999961853|1
2023-07-03 08:42:23|09643|43472|017670|10.18T|10180000000000|46400|373349|-11.65|24|2023-08-10|15/06/2023||1370.07||4420580000000|46350|1|2023-05-10|15/03/2023|1332.39|1416.33|4372200000000|4393230000000|48600|1
2023-07-03 08:42:28|09644|100060|0867|30.26B|30260000000|12.28|3305908|7.52|25|2023-08-17|15/06/2023||0.72||4925000000|12.300000190735|1|2023-05-31|15/03/2023|||||11.180000305176|1
2023-07-03 08:42:34|09645|50026|6837|63.62B|63620000000|4.86|8213390|-16.67|39|2023-11-02|15/09/2023||0.1963||10990000000|4.8600001335144|1|2023-08-31|15/06/2023||0.2793||10990000000|4.8600001335144|1
2023-07-03 08:42:40|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
2023-07-03 08:42:44|09647|1156938|CRC|235.21B|235210000000|39|9998308|9.86|19|2023-08-11|15/06/2023||0.3451||53166000000|38.75|1|2023-05-15|15/03/2023|0.36|0.36|58960000000|58460000000|46.5|1
2023-07-03 08:42:51|09648|9216|2600|59.41B|59410000000|3.5|22378143|13.47|41|2023-10-24|15/09/2023||0.0783||66220000000|3.5|1|2023-08-23|15/06/2023||0.0888||64870000000|3.5|1
2023-07-03 08:42:56|09649|959057|6886|88.14B|88140000000|9.82|5437733|-16.84|30|2023-03-28|15/12/2022||0.36|||8.8400001525879|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2023-07-03 08:43:01|09650|41419|CENCOSUD|4.35T|4350000000000|1553.9|5070678.98|29.92|40|2023-08-31|15/06/2023||42.29||3777830000000|1553.9000244141|1|2023-05-10|15/03/2023|49.06|40.86|3428140000000|3530250000000|1604.8000488281|1
2023-07-03 08:43:07|09651|100021|0285|55.20B|55200000000|24.55|4490918|-4.24|15|2023-08-30|15/06/2023||0.57||52598000000|24.549999237061|1|2023-04-27|15/03/2023|0.2||26370000000||22.14999961853|1
2023-07-03 08:43:12|09652|962447|8464|100.36B|100360000000|348|329346|24.55|28|2023-08-02|15/06/2023||5.03||7040000000|348|1|2023-05-03|15/03/2023|3.85|3.76|6070000000|6070000000|350.5|1
2023-07-03 08:43:18|09653|50105|HARJ|48.60B|48600000000|7867|2555165|54.89|38|2023-08-30|15/06/2023|||||7868|1|2023-05-10|15/03/2023|||||9790|1
2023-07-03 08:43:23|09654|13890|2689|23.32B|23320000000|4.95|15219092|-25.3|18|2023-02-20|15/12/2022||0.53||34638000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2023-07-03 08:43:28|09655|19598|TUPRS|158.96B|158960000000|81.9|25377851|122.57|40|2023-08-09|15/06/2023||4.4||121410000000|82.400001525879|1|2023-04-27|15/03/2023|5.14|5|92830000000|92830000000|69.400001525879|1
2023-07-03 08:43:34|09656|102172|AEV|304.88B|304880000000|54.65|648050|12.16|34|2023-08-01|15/06/2023|||||54.650001525879|1|2023-05-02|15/03/2023|0.71||75880000000||54.75|1
2023-07-03 08:43:39|09657|19576|TCELL|79.21B|79210000000|36.3|28914572|126.17|40|2023-08-17|15/06/2023|||||37.779998779297|1|2023-05-09|15/03/2023|1.3|0.92|17280000000|16810000000|32.479999542236|1
2023-07-03 08:43:43|09658|943491|1378|62.54B|62540000000|6.62|18635259|-28.3|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
2023-07-03 08:43:46|09659|1165549|9633|486.41B|486410000000|43.8|3992661|-4|0||
2023-07-03 08:43:52|09660|41412|BCI|4.14T|4140000000000|24498|99887.29|-2.63|36|2023-10-31|15/09/2023||933.04||667160000000|24498|1|2023-07-31|15/06/2023||893.92||642220000000|24498|1
2023-07-03 08:43:56|09661|996194|BTSn|40.82B|40820000000|7.55|25408586|-12.87|0||
2023-07-03 08:44:01|09662|103354|2492|46.25B|46250000000|96.5|3902169|15.36|28|2023-08-30|15/06/2023|||||96.5|1|2023-05-31|15/03/2023|0.57||7820000000||100|1
2023-07-03 08:44:05|09663|1097872|0780|37.93B|37930000000|16.88|4242429|-2.96|11|2023-08-22|15/06/2023||0.1686||2300000000|16.860000610352|1|2023-05-24|15/03/2023|0.2275|0.1821|2590000000|2490000000|15.579999923706|1
2023-07-03 08:44:10|09664|19263|AKBNK|105.04B|105040000000|20.2|151575111|172.97|41|2023-10-26|15/09/2023||2.01||25030000000|20.620000839233|1|2023-07-26|15/06/2023||2.1||22920000000|20.620000839233|1
2023-07-03 08:44:15|09665|1116332|2013|11.04B|11040000000|3.93|31811842|-29.29|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
2023-07-03 08:44:18|09666|996222|TUn|59.58B|59580000000|12.8|28157645|-22.29|0||
2023-07-03 08:44:23|09667|943537|6881|44.08B|44080000000|4.25|22175882|-7.73|23|2023-10-31|15/09/2023||0.17|||4.2399997711182|1|2023-08-31|15/06/2023||0.21|||4.2399997711182|1
2023-07-03 08:44:27|09668|987127|1585|52.77B|52770000000|17.88|4866827|16.02|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
2023-07-03 08:44:38|09669|1164099|3347|160.49B|160490000000|45.95|1112394|-50.77|28|2023-10-26|15/09/2023||0.7656||2230000000|45.950000762939|1|2023-09-01|15/06/2023||0.9641||2770000000|45.950000762939|1
2023-07-03 08:44:44|09670|19470|KCHOL|262.97B|262970000000|103.7|26536259|188.78|40|2023-08-16|15/06/2023||4.84||268290000000|107.40000152588|1|2023-05-11|15/03/2023|6.62|4.94|223800000000|217360000000|87.849998474121|1
2023-07-03 08:44:50|09671|100147|||||||36|2023-11-01|15/09/2023||0.17|||4.2600002288818|1|2023-08-31|15/06/2023||0.04||124885000000|4.2600002288818|1
2023-07-03 08:44:55|09672|992636|005385|53,678.71B|53678710000000|109000|60768|24.03|29|2023-10-26|15/09/2023||8846.67||37900290000000|109000|1|2023-08-16|15/06/2023||11013.06||39656670000000|109000|1
2023-07-03 08:45:01|09673|13213|QGTS|23.66B|23660000000|4.261|4278311|13.21|35|2023-07-12|15/06/2023||||877000000|4.2810001373291|1|2023-04-16|15/03/2023|0.07|0.068|878880000|879000000|3.7490000724792|1
2023-07-03 08:45:09|09674|13873|0358|42.45B|42450000000|12.28|4547912|12.1|36|2023-03-23|15/12/2022||0.93||198139000000|12.560000419617|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2023-07-03 08:45:15|09675|943151|MOMO|1.81B|1810000000|9.61|1283504|81.32|35|2023-08-24|15/06/2023||2.29||3040000000|9.6099996566772|1|2023-06-06|15/03/2023|2.36|1.85|2820000000|2690000000|8.9399995803833|1
2023-07-03 08:45:22|09676|13879|0763|150.48B|150480000000|31.85|9459120|71.77|40|2023-10-25|15/09/2023||0.47||35620000000|31.700000762939|1|2023-08-31|15/06/2023||0.5133||35650000000|31.700000762939|1
2023-07-03 08:45:27|09677|27161|PEOLES|95.57B|95570000000|240.43|522076|30.5|34|2023-10-27|15/09/2023||0.16|||240.42999267578|1|2023-07-28|15/06/2023||0.07|||240.42999267578|1
2023-07-03 08:45:33|09678|101574|SMGR|41.02T|41020000000000|6075|11430924|-11.39|39|2023-11-01|15/09/2023||163.01|||6075|1|2023-08-01|15/06/2023||73.75|||6075|1
2023-07-03 08:45:38|09679|1012967|8299|82.14B|82140000000|411.5|1952|60.74|29|2023-11-03|15/09/2023||6.17||13160000000|417.5|1|2023-08-17|15/06/2023||3.14||10910000000|417.5|1
2023-07-03 08:45:44|09680|941307|ADIB|38.64B|38640000000|10.64|6298535|40|37|2023-10-23|15/09/2023||0.2692||1850000000|10.640000343323|1|2023-07-26|15/06/2023||0.2791||2020000000|10.640000343323|1
2023-07-03 08:45:51|09681|949918|1776|82.90B|82900000000|10.92|2662226|4.24|33|2023-08-31|15/06/2023||0.43|||10.920000076294|1|2023-04-28|15/03/2023|0.27|0.29|6480000000||11.119999885559|1
2023-07-03 08:45:55|09682|1156244|IMAB|249.48M|249480000|2.99|294454|-73.98|13|2023-08-29|15/06/2023||-0.3379||1670000|2.9900000095367|1|2023-05-31|15/03/2023|-0.1397|-0.1397|0.00|0.00|3.1800000667572|1
2023-07-03 08:46:01|09683|996220|TOPn|108.90B|108900000000|44.75|7696490|-15.31|28|2023-08-08|15/06/2023||1.56||140790000000|44.5|1|2023-05-10|15/03/2023|2.04|1.99|116820000000|116820000000|47.5|1
2023-07-03 08:46:05|09684|987131|2588|45.11B|45110000000|64.9|419340|-3.94|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
2023-07-03 08:46:11|09685|100112|1882|29.43B|29430000000|18.46|1351132|-8.83|25|2023-08-21|15/06/2023||0.80||6965000000|18.459999084473|1|2023-05-31|15/03/2023|||||17.959999084473|1
2023-07-03 08:46:16|09686|996206|IVLn|187.12B|187120000000|34.25|12128457|-25.54|28|2023-08-11|15/06/2023||0.77||145420000000|34.25|1|2023-05-12|15/03/2023|0.18|0.275|136580000000|136580000000|34.25|1
2023-07-03 08:46:21|09687|101565|TOWR|52.04T|52040000000000|1050|24303117|-3.65|39|2023-10-31|15/09/2023||18.85||2870050000000|1050|1|2023-07-28|15/06/2023||18.76||2852610000000|1050|1
2023-07-03 08:46:27|09688|41416|CMPC|3.84T|3840000000000|1534|2107803.87|-1.03|39|2023-08-03|15/06/2023||0.0359||1850000000|1534|1|2023-05-04|15/03/2023|0.05|0.0518|1920000000|1950000000|1204.1049804688|1
2023-07-03 08:46:31|09689|100063|0884|7.84B|7840000000|0.76|142184400|-80.71|17|2023-08-16|15/06/2023||0.10||31606000000|0.75999999046326|1|2023-05-31|15/03/2023|||||0.75999999046326|1
2023-07-03 08:46:37|09690|49978|0392|36.55B|36550000000|29|1945182|1.61|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
2023-07-03 08:46:42|09691|986165|GPSC|153.68B|153680000000|54.5|5710490|-18.11|28|2023-08-07|15/06/2023||0.8661||22020000000|54.25|1|2023-05-05|15/03/2023|0.4|0.3517|27910000000|26950000000|64.5|1
2023-07-03 08:46:47|09692|102269|MBT|247.06B|247060000000|55.55|1765104|16.53|34|2023-07-21|15/06/2023||2.21||33060000000|55.549999237061|1|2023-05-08|15/03/2023|2.33|2.33|33000000000|32880000000|60.299999237061|1
2023-07-03 08:46:51|09693|1153017|6110|47.81B|47810000000|7.07|8807363|-0.68|10|2023-08-02|15/05/2023|||||7.0700001716614|1|2023-05-23|15/02/2023|||||6.8499999046326|1
2023-07-03 08:46:57|09694|1012475|4743|96.07B|96070000000|212|3841|27.81|28|2023-08-04|15/06/2023||-0.3428||156000000|212|1|2023-05-04|15/03/2023|-0.0879|-0.0879|154000000|154000000|481.18|0.51020408163265
2023-07-03 08:47:02|09695|13898|BABr|3.43B|3430000000|25.2|239053|84.62|37|2023-09-12|15/06/2023|||||25.459999084473|1|2023-05-22|15/03/2023|||||22|1
2023-07-03 08:47:08|09696|993042|2633|180.95B|180950000000|32.4|4914979|16.7|28|2023-08-09|15/06/2023||0.28||12020000000|32.400001525879|1|2023-05-03|15/03/2023|0.38|0.27|12150000000|11530000000|31.200000762939|1
2023-07-03 08:47:13|09697|990999|6865|57.97B|57970000000|27|4391839|-2.9|16|2023-10-27|15/09/2023||0.3627||5400000000|27|1|2023-08-29|15/06/2023||0.2736||5220000000|27|1
2023-07-03 08:47:19|09698|100027|0371|18.89B|18890000000|1.88|12319634|-21.52|22|2023-08-30|15/06/2023|||||1.8799999952316|1|2023-05-31|15/03/2023|||||1.9099999666214|1
2023-07-03 08:47:24|09699|1097548|QFIN|2.79B|2790000000|17.28|865101|0.29|19|2023-08-23|15/06/2023||7.4|||17.280000686646|1|2023-05-19|15/03/2023|5.64|6.52|3600000000|4030000000|16.059999465942|1
2023-07-03 08:47:30|09700|50001|1313|23.18B|23180000000|3.32|6714830|-38.71|37|2023-08-11|15/06/2023||0.13||17206000000|3.3099999427795|1|2023-04-28|15/03/2023|-0.005|0.04|5290000000|5294000000|3.5599999427795|1
2023-07-03 08:47:36|09701|32486|0902|77.08B|77080000000|4.9|37768446|25.32|41|2023-10-25|15/09/2023||0.155||258520000000|4.9200000762939|1|2023-07-26|15/06/2023||0.15|||4.9200000762939|1
2023-07-03 08:47:42|09702|27162|PINFRA|61.68B|61680000000|171.48|425431|16.45|37|2023-10-26|15/09/2023||4.17||3710000000|171.47999572754|1|2023-07-27|15/06/2023||4.09||3680000000|171.47999572754|1
2023-07-03 08:47:48|09703|50070|3311|45.34B|45340000000|9.02|5885375|2.88|39|2023-08-25|15/06/2023||0.87||55200000000|9.0200004577637|1|2023-04-21|15/03/2023|||21640000000|21639000000|9.3999996185303|1
2023-07-03 08:47:52|09704|1156255|9922|18.68B|18680000000|13.2|11705544|-38.42|0||
2023-07-03 08:47:56|09705|1075240|1833|21.41B|21410000000|19.08|4066584|-18.54|2|2023-03-15|15/12/2022|||||18.260000228882|1|2020-08-20|15/06/2020|||||116|1
2023-07-03 08:48:03|09706|13875|0390|130.69B|130690000000|5.28|25926784|6.6|38|2023-11-02|15/09/2023||0.405|||5.2800002098083|1|2023-08-31|15/06/2023||0.3367||328670000000|5.2800002098083|1
2023-07-03 08:48:08|09707|943517|2208|22.69B|22690000000|5.39|5509866|-63.42|34|2023-10-26|15/09/2023||0.11|||5.3899998664856|1|2023-08-25|15/06/2023||0.16|||5.3899998664856|1
2023-07-03 08:48:12|09708|1137422|1951|11.26B|11260000000|4.43|16006002|-42.74|0||
2023-07-03 08:48:16|09709|1173226|361610|6.9T|6900000000000|95500|725837|10.2|13|2023-08-11|15/06/2023||8.83||179750000000|95500|1|2023-05-12|15/03/2023|82.65|26.78|143000000000|144230000000|83400|1
2023-07-03 08:48:23|09710|100132|2357|30.23B|30230000000|3.92|10709599|-15.37|20|2023-08-25|15/06/2023|||||3.920000076294|1|2023-04-27|15/03/2023|||||4.1100001335144|1
2023-07-03 08:48:26|09711|980622|KTCt|3.95B|3950000000|1.28|0|-16.88|0||
2023-07-03 08:48:32|09712|32318|BVN|1.87B|1870000000|7.35|1543825|8.41|37|2023-10-30|15/09/2023||0.16|||7.3499999046326|1|2023-07-26|15/06/2023||0.2|||7.3499999046326|1
2023-07-03 08:48:38|09713|13212|QEWC|19.24B|19240000000|17.49|379184|-0.4|40|2023-07-26|15/06/2023||||710000000|17.489999771118|1|2023-04-19|15/03/2023|0.36|0.362|658020000|658000000|16.60000038147|1
2023-07-03 08:48:43|09714|943455|0696|40.26B|40260000000|13.74|2930360|-12.73|17|2023-03-24|15/12/2022|||||16.579999923706|1|2022-08-26|15/06/2022|||||14|1
2023-07-03 08:48:49|09715|13200|BRES|10.06B|10060000000|2.584|3882396|-22.75|37|2023-07-25|15/06/2023|||||2.5840001106262|1|2023-04-25|15/03/2023|0.06||532600000||2.4939999580383|1
2023-07-03 08:48:54|09716|1075456|MTC|82.68B|82680000000|39.25|10383463|-8.72|28|2023-08-08|15/06/2023||||5056000000|39.25|1|2023-05-09|15/03/2023|0.5|0.5056|4780000000|4780000000|36.75|1
2023-07-03 08:48:58|09717|1052239|6060|32.78B|32780000000|22.15|2151379|-16.63|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
2023-07-03 08:49:03|09718|943563|8083|2.65B|2650000000|0.144|75331067|-41.42|26|2023-08-09|15/06/2023|||||0.14499999582767|1|2023-05-10|15/03/2023|0.0005||400600000||0.16099999845028|1
2023-07-03 08:49:08|09719|29752|TAL|3.81B|3810000000|5.96|6769941|23.91|40|2023-10-26|15/08/2023||0.05||343360000|5.960000038147|1|2023-07-27|15/05/2023||-0.01||249450000|5.960000038147|1
2023-07-03 08:49:13|09720|50044|0754|23.21B|23210000000|5.62|906555|-48.95|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
2023-07-03 08:49:18|09721|102239|GLO|251.82B|251820000000|1745|49869|-20.6|37|2023-08-10|15/06/2023||54.82|||1745|1|2023-05-10|15/03/2023|51.62|51.62|45030000000|45030000000|1710|1
2023-07-03 08:49:23|09722|49987|0817|15.58B|15580000000|1.17|38420902|-45.5|12|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2023-07-03 08:49:29|09723|50015|2883|40.99B|40990000000|8.54|7941558|5.2|40|2023-11-01|15/09/2023||0.2|||8.539999961853|1|2023-08-24|15/06/2023||0.15|||8.539999961853|1
2023-07-03 08:49:34|09724|16431|JOBS|4.11B|4110000000|60.9|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
2023-07-03 08:49:41|09725|100140|3360|26.73B|26730000000|6.19|5040335|-5.78|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
2023-07-03 08:49:46|09726|11298|MABK|1.11T|1110000000000|841|684341|18.39|28|2023-08-02|15/06/2023|||||841|1|2023-05-03|15/03/2023|0.01||30850000||722|1
2023-07-03 08:49:51|09727|41641|TLMM|18.84B|18840000000|4.95|2363177|-6.81|40|2023-08-30|15/06/2023||0.079||2960000000|4.9299998283386|1|2023-05-25|15/03/2023|0.086|0.0794|2950000000|2920000000|5.0900001525879|1
2023-07-03 08:49:56|09728|102753|SAWAD|65.22B|65220000000|47.75|8947246|-2.58|28|2023-08-08|15/06/2023|||||47.75|1|2023-05-15|15/03/2023|0.87|0.8713|3620000000|3620000000|60.5|1
2023-07-03 08:50:02|09729|20886|NOAH|899.59M|899590000|14.08|60463|-30.81|36|2023-08-29|15/06/2023||||116160000|14.079999923706|1|2023-05-30|15/03/2023|0.5|0.55|117000000|109770000|14.810000419617|1
2023-07-03 08:50:11|09730|50060|1888|24.43B|24430000000|7.79|1968550|-23.86|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
2023-07-03 08:50:16|09731|50062|2128|16.32B|16320000000|5.26|4548284|-56.59|18|2023-08-29|15/06/2023|||||5.2600002288818|1|2023-05-31|15/03/2023|||||5.3299999237061|1
2023-07-03 08:50:21|09732|100076|1030|10.95B|10950000000|1.55|30343444|-60.57|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
2023-07-03 08:50:26|09733|27112|GCARSOA1|280.69B|280690000000|124.34|716406|66.9|37|2023-07-26|15/06/2023|||||124.33999633789|1|2023-04-27|15/03/2023|1.72||49020000000|47060000000|99.48999786377|1
2023-07-03 08:50:31|09734|1123795|6185|13.52B|13520000000|26.9|1555117|-67.45|12|2023-08-22|15/06/2023||-0.01|||26.89999961853|1|2023-04-28|15/03/2023|-0.57||100550000||37.150001525879|1
2023-07-03 08:50:36|09735|49976|0336|9.33B|9330000000|2.9|1956969|-52.65|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2023-07-03 08:50:41|09736|103642|5269|73.18B|73180000000|1055|911800|1.93|28|2023-08-14|15/06/2023||7.51||1500000000|1055|1|2023-05-11|15/03/2023|5.61|6.36|1400000000|1400000000|1080|1
2023-07-03 08:50:45|09737|49986|0813|16.77B|16770000000|4.42|29776100|0|25|2023-08-29|15/06/2023|||||4.4200000762939|1|2023-04-28|15/03/2023|||||4.4200000762939|1
2023-07-03 08:50:49|09738|996193|BJCn|130.54B|130540000000|34.25|3524214|7.75|0||
2023-07-03 08:50:53|09739|1061944|3319|7.36B|7360000000|5.17|6003277|-58.64|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2023-07-03 08:50:59|09740|8576|1199|16.52B|16520000000|4.71|4574279|-15.88|40|2023-08-31|15/06/2023||0.04||631540000|4.7199997901917|1|2023-04-26|15/03/2023|0.0182||328030000|360000000|4.8200001716614|1
2023-07-03 08:51:04|09741|13219|ORDS|35.24B|35240000000|11|1356671|42.86|40|2023-07-30|15/06/2023||||5624000000|11.069999694824|1|2023-05-03|15/03/2023|||5640000000|5580000000|10.050000190735|1
2023-07-03 08:51:09|09742|943487|1359|30.53B|30530000000|0.8|42829385|-36.59|15|2023-03-27|15/12/2022|||||1.039999961853|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2023-07-03 08:51:15|09743|17499|VNET|430.51M|430510000|2.9|1502861|-51.75|40|2023-08-22|15/06/2023||-0.3659||1840000000|2.9000000953674|1|2023-05-24|15/03/2023|0.42|-0.38|1810000000|2040000000|2.7599999904633|1
2023-07-03 08:51:20|09744|101612|TBIG|44.97T|44970000000000|1995|10715547|-30.93|38|2023-09-01|15/06/2023||20.28||1630720000000|2000|1|2023-05-23|15/03/2023|15.5|15.15|1617930000000|1617930000000|1970|1
2023-07-03 08:51:26|09745|102115|SIS|18.26T|18260000000000|36000|188415|-12.58|35|2023-08-15|15/06/2023|||||36000|1|2023-05-15|15/03/2023|||||43000|1
2023-07-03 08:51:31|09746|996200|EGCOn|71.01B|71010000000|131.5|762190|-26.06|28|2023-08-11|15/06/2023||8.66|||131.5|1|2023-05-15|15/03/2023|4.01|3.84|13240000000|14180000000|152|1
2023-07-03 08:51:37|09747|19564|SISE|140.79B|140790000000|45.9|48130840|111.78|40|2023-10-30|15/09/2023||1.41||29970000000|45.900001525879|1|2023-08-01|15/06/2023||1.38||28740000000|45.900001525879|1
2023-07-03 08:51:42|09748|50023|3900|19.70B|19700000000|7.79|7184095|-51.72|20|2023-08-24|15/06/2023||0.99||56013000000|7.789999961853|1|2023-05-31|15/03/2023|||||7.5799999237061|1
2023-07-03 08:51:48|09749|49985|0753|98.66B|98660000000|6.05|13747763|-18.18|40|2023-11-02|15/09/2023||0.31||43850000000|6|1|2023-08-31|15/06/2023||0.1873||35220000000|6|1
2023-07-03 08:51:53|09750|19410|FROTO|276.13B|276130000000|786.7|1578307|190.68|41|2023-11-01|15/09/2023||17.7||70100000000|786.5|1|2023-08-04|15/06/2023||17.7||70100000000|786.5|1
2023-07-03 08:51:58|09751|985911|2869|12.44B|12440000000|3.84|4755447|-57.77|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
2023-07-03 08:52:06|09752|1167322|1516|6.76B|6760000000|2.26|14762715|-53.67|0||
2023-07-03 08:52:11|09753|8747|OPL|9.23B|9230000000|7.03|1337331|11.48|40|2023-07-25|15/06/2023||||3190000000|7.039999961853|1|2023-04-25|15/03/2023|0.21|0.09|3140000000|3060000000|7.1900000572205|1
2023-07-03 08:52:17|09754|1017399|200596|71.81B|71810000000|135.85|115215|9.44|26|2023-10-30|15/09/2023||1.83||4570000000|135.85000610352|1|2023-08-30|15/06/2023||2.02||4490000000|135.85000610352|1
2023-07-03 08:52:22|09755|41695|QRES|13.14B|13140000000|5.4|1616872|3.44|28|2023-08-28|15/06/2023|||||5.4000000953674|1|2023-05-30|15/03/2023|0.03|0.03|1470000000|1470000000|5.5599999427795|1
2023-07-03 08:52:26|09756|990486|0839|15.77B|15770000000|6.21|8932107|-21.39|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
2023-07-03 08:52:32|09757|41417|CCU|2.39T|2390000000000|6465|206688.95|10.51|38|2023-08-09|15/06/2023||-11.49||583110000000|6465|1|2023-05-10|15/03/2023|158|162.81|732030000000|732030000000|6555|1
2023-07-03 08:52:38|09758|102406|ABPIFu|324M|324000000|0.54|1000591|-58.14|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
2023-07-03 08:52:44|09759|996175|CUERVO|150.47B|150470000000|41.9|1453985|-2.4|28|2023-10-25|15/09/2023||0.49||11380000000|41.900001525879|1|2023-07-27|15/06/2023||0.448||11890000000|41.900001525879|1
2023-07-03 08:52:47|09760|1163142|9668|21.49B|21490000000|1.23|3674576|-8.33|0||
2023-07-03 08:52:51|09761|1156026|BAM|34.58B|34580000000|10.7|13675883|-38.51|18|2023-08-10|15/06/2023|||||10.699999809265|1|2023-05-11|15/03/2023|0.08|0.095|1990000000|2280000000|12.300000190735|1
2023-07-03 08:52:57|09762|100135|2607|56.81B|56810000000|15.4|2893900|19.38|32|2023-08-30|15/06/2023||0.455||61500000000|15.39999961853|1|2023-04-26|15/03/2023|0.41|0.405|66230000000|60040000000|15.420000076294|1
2023-07-03 08:53:02|09763|1166826|PANOx|3.97B|3970000000|8.6|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
2023-07-03 08:53:06|09764|1159521|9926|29.73B|29730000000|36.45|4517262|53.36|0||
2023-07-03 08:53:10|09765|978768|MONET|40.78B|40780000000|79.8|505219|-6.23|28|2023-07-27|15/06/2023||2.03||2988000000|79.800003051758|1|2023-04-27|15/03/2023|2.38||2840000000|2840000000|85|1
2023-07-03 08:53:15|09766|946383|1060|11.46B|11460000000|0.43|65854881|-46.75|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
2023-07-03 08:53:21|09767|50036|0576|26.02B|26020000000|5.99|5044349|-17.82|28|2023-08-24|15/06/2023|||||5.9800000190735|1|2023-04-28|15/03/2023|0.3352||3800000000||6.6799998283386|1
2023-07-03 08:53:26|09768|943535|6818|134.72B|134720000000|2.27|14073795|-11.42|33|2023-03-23|15/12/2022||0.18|||2.4000000953674|1|2022-10-28|15/09/2022||0.21||151632000000|2.1199998855591|1
2023-07-03 08:53:31|09769|49966|0123|36.55B|36550000000|9.06|13548754|-4.95|19|2023-03-08|15/12/2022|||||11.889758110046|1|2022-08-15|15/06/2022|||||8.9077920913696|1
2023-07-03 08:53:36|09770|100093|1208|20.34B|20340000000|2.35|23916385|-22.26|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
2023-07-03 08:53:41|09771|1096081|1787|66.30B|66300000000|14.76|4991139|3.93|26|2023-08-30|15/06/2023|||||14.760000228882|1|2023-04-26|15/03/2023|0.0794||14850000000||16.559999465942|1
2023-07-03 08:53:46|09772|943529|3380|4.53B|4530000000|0.82|16655695|-62.39|9|2023-03-29|15/12/2022|||||0.87999999523163|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2023-07-03 08:53:52|09773|100007|0152|16.75B|16750000000|7.01|4111997|-10.62|33|2023-08-29|15/06/2023|||||7.0100002288818|1|2023-04-27|15/03/2023|0.2062||2160000000||7.3200001716614|1
2023-07-03 08:53:58|09774|100043|0694|24.22B|24220000000|5.29|4284876|-5.23|24|2023-08-31|15/06/2023|||||5.289999961853|1|2023-05-01|15/03/2023|||||6.0999999046326|1
2023-07-03 08:54:02|09775|1161535|DADA|1.36B|1360000000|5.31|1712355|-38.82|11|2023-08-28|15/06/2023||0.051||2980000000|5.3099999427795|1|2023-05-10|15/03/2023|-0.18|-0.6087|2580000000|2570000000|5.9299998283386|1
2023-07-03 08:54:07|09776|102271|MER|376.00B|376000000000|335.4|169421|-5.1|34|2023-07-31|15/06/2023||5.55||105690000000|335.39999389648|1|2023-04-24|15/03/2023|7.16|5.33|105640000000|101550000000|321|1
2023-07-03 08:54:11|09777|1161009|KC|1.41B|1410000000|6.1|3092088|28.42|11|2023-08-23|15/06/2023||-1.4||1970000000|6.0999999046326|1|2023-05-23|15/03/2023|-0.17|-1.67|1860000000|1960000000|4.75|1
2023-07-03 08:54:15|09778|959048|1530|18.23B|18230000000|7.61|5897380|26.12|20|2023-08-21|15/06/2023|||||7.5199999809265|1|2023-05-17|15/03/2023|||||7.9299998283386|1
2023-07-03 08:54:21|09779|100010|0177|36.78B|36780000000|7.31|4953693|-8.61|36|2023-10-30|15/09/2023||0.2648||3620000000|7.3099999427795|1|2023-08-28|15/06/2023||0.2648||3620000000|7.3099999427795|1
2023-07-03 08:54:26|09780|49967|0165|8.07B|8070000000|4.76|2381795|-36.45|28|2023-08-31|15/06/2023|||||4.7600002288818|1|2023-04-07|15/03/2023|||||5.5599999427795|1
2023-07-03 08:54:28|09781|996209|KTBn|268.10B|268100000000|19.3|44415772|24.36|0||
2023-07-03 08:54:32|09782|1167066|LU|3.28B|3280000000|1.43|9696713|-76.97|10|2023-08-07|15/06/2023||0.3791||10680000000|1.4299999475479|1|2023-05-22|15/03/2023|0.3|0.41|10080000000|14980000000|1.5800000429153|1
2023-07-03 08:54:36|09783|1115130|1995|5.34B|5340000000|3.05|49493656|-69.5|0||
2023-07-03 08:54:41|09784|962437|SITESB1|82.03B|82030000000|24.99|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
2023-07-03 08:54:46|09785|13877|0493|4.87B|4870000000|0.105|2320999936|-72.37|30|2023-08-30|15/06/2023|||||0.10499999672174|1|2023-05-29|15/03/2023|||||0.10499999672174|1
2023-07-03 08:54:51|09786|942849|CBG|65.50B|65500000000|65.5|6603642|-39.63|28|2023-08-11|15/06/2023|||||65.25|1|2023-05-12|15/03/2023|0.26|0.26|4120000000|4120000000|77.75|1
2023-07-03 08:54:55|09787|1163025|API|319.52M|319520000|3.13|485526|-52.07|16|2023-08-21|15/06/2023||-0.1233||38930000|3.1300001144409|1|2023-05-30|15/03/2023|-0.16|-0.14|34400000|36250000|2.8800001144409|1
2023-07-03 08:55:00|09788|1156878|AWC|158.09B|158090000000|4.86|35816393|1.23|19|2023-08-09|15/06/2023||0.0114||3660000000|4.8400001525879|1|2023-05-15|15/03/2023|0.04|0.044|3550000000|3550000000|5.4499998092651|1
2023-07-03 08:55:06|09789|19454|ISCTR|143.50B|143500000000|14.31|215356236|236.36|40|2023-08-09|15/06/2023||1.24||32610000000|14.300000190735|1|2023-05-12|15/03/2023|1.29|1.35|33700000000|32000000000|14.10000038147|1
2023-07-03 08:55:11|09790|1056355|051905|24,104.24B|24104240000000|187400|6918|-42.55|29|2023-10-24|15/09/2023||8808.78||1959060000000|187400|1|2023-07-27|15/06/2023||7731.8||1854840000000|187400|1
2023-07-03 08:55:16|09791|50038|0631|33.03B|33030000000|10.42|5785383|23.02|20|2023-08-22|15/06/2023|||||10.420000076294|1|2023-05-15|15/03/2023|||5440000000||10.39999961853|1
2023-07-03 08:55:19|09792|1166249|0909|6.37B|6370000000|3.6|10690292|-72.05|0||
2023-07-03 08:55:24|09793|50059|1813|3.59B|3590000000|1.07|34524767|-60|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
2023-07-03 08:55:30|09794|100035|0552|25.56B|25560000000|3.68|6717925|11.88|13|2023-03-28|15/12/2022|||||3.7000000476837|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2023-07-03 08:55:34|09795|943448|0570|18.23B|18230000000|3.6|14687093|-24.74|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
2023-07-03 08:55:39|09796|19294|ASELS|124.15B|124150000000|55.95|37063786|139.13|38|2023-08-09|15/06/2023|||||56.099998474121|1|2023-04-25|15/03/2023|0.99||7360000000|6810000000|51.400001525879|1
2023-07-03 08:55:45|09797|27151|MEGACPO|33.86B|33860000000|39.48|1244385|-19.43|41|2023-10-26|15/09/2023||0.9043||7580000000|39.479999542236|1|2023-07-24|15/06/2023||0.8136||7330000000|39.479999542236|1
2023-07-03 08:55:51|09798|996221|TRUEEn|170.18B|170180000000|5.1|29958084|9.91|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
2023-07-03 08:55:57|09799|969093|3799|46.07B|46070000000|3.5|7768398|-16.07|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
2023-07-03 08:56:02|09800|950255|FRAS|9.27B|9270000000|25.24|215672|19.64|28|2023-08-03|15/06/2023|||||25.200000762939|1|2023-05-03|15/03/2023|0.281||1210000000|1210000000|26.860000610352|1
2023-07-03 08:56:08|09801|32491|1157|31.37B|31370000000|3.8|5870075|-3.34|41|2023-11-02|15/09/2023||0.09||7360000000|3.8099999427795|1|2023-08-30|15/06/2023||0.16||10940000000|3.8099999427795|1
2023-07-03 08:56:13|09802|102278|MPI|137.74B|137740000000|4.79|24770982|37.86|35|2023-08-03|15/06/2023|||||4.789999961853|1|2023-05-03|15/03/2023|0.17||14140000000||4.4099998474121|1
2023-07-03 08:56:18|09803|969086|2669|26.46B|26460000000|8.02|4595391|-6.63|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
2023-07-03 08:56:23|09804|976489|ENELCHILE|3.6T|3600000000000|52.1|107771467.68|149.52|28|2023-07-26|15/06/2023||0.7891||866810000000|52.099998474121|1|2023-04-26|15/03/2023|2.07|2.1|1175230000000|1183690000000|44.159999847412|1
2023-07-03 08:56:31|09805|953525|BZUN|236.72M|236720000|3.99|426473|-64.78|33|2023-08-24|15/06/2023||0.305||2450000000|3.9900000095367|1|2023-05-25|15/03/2023|-0.22|-0.73|1890000000|1930000000|4.25|1
2023-07-03 08:56:35|09806|102377|GTCAP|110.66B|110660000000|519.5|134496|4.46|33|2023-08-16|15/06/2023||22.79|||519.5|1|2023-05-16|15/03/2023|23.74||61890000000||475|1
2023-07-03 08:56:40|09807|49969|0220|28.59B|28590000000|6.61|3687415|-1.93|30|2023-08-08|15/06/2023||0.09||15181000000|6.6100001335144|1|2023-05-31|15/03/2023||0.1|||6.9000000953674|1
2023-07-03 08:56:45|09808|100139|3331|22.91B|22910000000|19.02|1171905|-2.99|32|2023-07-19|15/06/2023|||||18.979999542236|1|2023-04-25|15/03/2023|||4970000000||22.200000762939|1
2023-07-03 08:56:51|09809|29590|YPF|11.72B|11720000000|14.89|1936656|348.49|36|2023-08-09|15/06/2023||1.14||4680000000|14.890000343323|1|2023-05-12|15/03/2023|0.87|0.91|4240000000|4520000000|11.75|1
2023-07-03 08:56:57|09810|100142|3618|31.80B|31800000000|2.81|11369003|-1.77|38|2023-11-01|15/09/2023||0.04|||2.8099999427795|1|2023-08-26|15/06/2023||0.33|||2.8099999427795|1
2023-07-03 08:57:01|09811|1155792|2500|2.69B|2690000000|6.28|2369056|-64.86|0||
2023-07-03 08:57:06|09812|13891|2777|4.77B|4770000000|1.27|3308114|-39.61|25|2023-08-24|15/06/2023||-0.57||16271000000|1.2699999809265|1|2023-04-27|15/03/2023|||||1.5599999427795|1
2023-07-03 08:57:12|09813|1167047|0873|3.83B|3830000000|1.59|7175849|-58.99|0||
2023-07-03 08:57:18|09814|50065|2314|11.38B|11380000000|2.64|6729674|-22.85|31|2023-08-02|15/06/2023||0.31||14855000000|2.6400001049042|1|2023-05-31|15/03/2023|||||2.710000038147|1
2023-07-03 08:57:22|09815|1116649|||||||24|2023-08-09|15/06/2023||0.208|||29.75|1|2023-05-10|15/03/2023|0.26|0.2314|6550000000|6560000000|30|1
2023-07-03 08:57:27|09816|969087|2799|29.69B|29690000000|0.365|19572190|-10|14|2023-03-27|15/12/2022|||||0.43999999761581|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2023-07-03 08:57:31|09817|50073|3808|43.07B|43070000000|16.08|4743894|38.36|25|2023-09-01|15/06/2023|||||15.800000190735|1|2023-05-01|15/03/2023|||||11.939999580383|1
2023-07-03 08:57:36|09818|50020|3383|5.88B|5880000000|1.26|21205216|-60.51|25|2023-08-30|15/06/2023||-0.23||25481000000|1.2599999904633|1|2023-06-19|15/03/2023|||||1.4800000190735|1
2023-07-03 08:57:41|09819|50025|6808|19.65B|19650000000|2.07|10638930|-20.78|36|2023-08-30|15/06/2023|||||2.079999923706|1|2023-05-16|15/03/2023|||||3.3099999427795|1
2023-07-03 08:57:46|09820|100079|1055|86.62B|86620000000|4.78|9469186|-2.64|28|2023-11-02|15/09/2023||-0.2445||48850000000|4.789999961853|1|2023-08-31|15/06/2023||-0.4902||46840000000|4.789999961853|1
2023-07-03 08:57:52|09821|100098|1238|3.97B|3970000000|0.95|8357661|-29.01|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
2023-07-03 08:57:57|09822|950534|WPHB|12.34B|12340000000|3.63|1298213|1.4|28|2023-07-28|15/06/2023|||||3.6199998855591|1|2023-05-05|15/03/2023|0.053||504000000||3.5099999904633|1
2023-07-03 08:58:04|09823|21048|AGRO|1B|1000000000|9.36|612313|12.36|40|2023-08-10|15/06/2023|||||9.3599996566772|1|2023-05-11|15/03/2023|0.2||245020000|223000000|8.5299997329712|1
2023-07-03 08:58:09|09824|100109|1818|33.29B|33290000000|10.18|12572902|45.77|34|2023-08-25|15/06/2023||0.08||3884000000|10.180000305176|1|2023-04-14|15/03/2023|0.03|0.08|1740000000||13.720000267029|1
2023-07-03 08:58:15|09825|992989|3320|41.53B|41530000000|6.6|8908950|27.95|27|2023-08-24|15/06/2023|||||6.5999999046326|1|2023-05-31|15/03/2023|||||7.4800000190735|1
2023-07-03 08:58:19|09826|1166429|CD|2.61B|2610000000|7.16|1600905|-17.42|11|2023-08-24|15/06/2023||0.2743||1560000000|7.1599998474121|1|2023-05-31|15/03/2023|0.7|0.27|1440000000|1270000000|5.0300002098083|1
2023-07-03 08:58:23|09827|100120|2005|14.85B|14850000000|5|3592850|19.33|29|2023-08-28|15/06/2023|||||4.960000038147|1|2023-04-18|15/03/2023|0.12||1750000000||5.2600002288818|1
2023-07-03 08:58:28|09828|100041|0604|12.73B|12730000000|1.42|4243831|-10.26|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
2023-07-03 08:58:32|09829|1170094|0136|18.41B|18410000000|1.94|26137403|-36.11|8|2023-05-31|15/03/2023|||||1.7400000095367|1|2023-03-24|15/12/2022|||||2.1199998855591|1
2023-07-03 08:58:37|09830|41696|SUPM|2.14B|2140000000|0.83|15256427|-5.26|36|2023-08-24|15/06/2023|||||0.8299999833107|1|2023-05-18|15/03/2023|-0.015||175700000||0.94999998807907|1
2023-07-03 08:58:40|09831|1155949|6049|32.22B|32220000000|38.25|1021115|-24.1|0||
2023-07-03 08:58:44|09832|1073376|HUYA|858.85M|858850000|3.58|1269424|-12.47|23|2023-08-15|15/06/2023||-0.0899||1950000000|3.579999923706|1|2023-05-16|15/03/2023|-0.19|-0.05|1950000000|1850000000|3.4400000572205|1
2023-07-03 08:58:49|09833|1163265|STGT|21.35B|21350000000|7.3|4593303|-52.85|17|2023-08-09|15/06/2023|||||7.25|1|2023-05-09|15/03/2023|0.05||4580000000||9.25|1
2023-07-03 08:58:54|09834|41697|KRIB|3.39B|3390000000|1.33|5584027|0|35|2023-07-25|15/06/2023|||||1.3200000524521|1|2023-04-27|15/03/2023|-0.01|-0.008|394700000|394700000|1.289999961853|1
2023-07-03 08:58:59|09835|1058005|6158|567.81M|567810000|0.13|9680703|-77.59|5|2023-03-31|15/12/2022|||||0.21999999880791|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2023-07-03 08:59:03|09836|1162158|BNR|220.75M|220750000|2.15|44481|-19.17|11|2023-08-30|15/06/2023||-1.37||173000000|2.1500000953674|1|2023-05-30|15/03/2023|-1.81|-1.94|142520000|143000000|2.6600000858307|1
2023-07-03 08:59:08|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
2023-07-03 08:59:13|09838|41432|COLBUN|2.23T|2230000000000|127|21491527.65|100.79|27|2023-11-02|15/09/2023||0.0068||455590000|127|1|2023-08-04|15/06/2023||0.0033||452760000|127|1
2023-07-03 08:59:19|09839|997119|6169|3.32B|3320000000|0.91|14487980|-36.69|15|2023-08-02|15/05/2023|||||0.91000002622604|1|2023-04-28|15/02/2023|||||1.289999961853|1
2023-07-03 08:59:24|09840|1152242|CENCOSHOPP|2.46T|2460000000000|1444|1467307.53|71.35|22|2023-08-30|15/06/2023||30.41||73020000000|1444|1|2023-05-31|15/03/2023|31.19|31.19|73690000000|73360000000|1290.6999511719|1
2023-07-03 08:59:28|09841|1123579|TIGR|438.19M|438190000|2.84|1030003|-39.45|23|2023-08-24|15/06/2023||0.04||44650000|2.8399999141693|1|2023-05-30|15/03/2023|0.07|0.03|66330000|56840000|2.5899999141693|1
2023-07-03 08:59:34|09842|12986|EAST|47.59B|47590000000|21.34|716059|107.18|34|2023-08-14|15/06/2023||||4517000000|21.340000152588|1|2023-05-17|15/03/2023||||4571000000|15.89999961853|1
2023-07-03 08:59:38|09843|1131570|0667|6.56B|6560000000|3.09|4532661|-27.64|0||
2023-07-03 08:59:41|09844|980689|RATCt|1.88B|1880000000|0.95|0|-8.82|0||
2023-07-03 08:59:46|09845|1152800|FWRY|19.14B|19140000000|5.62|17026346|58.31|20|2023-08-30|15/06/2023|||||5.6199998855591|1|2023-05-31|15/03/2023|||||5.8099999427795|1
2023-07-03 08:59:51|09846|104183|HBL|114.71B|114710000000|78.05|2296343|-19.5|28|2023-07-21|15/06/2023||||71266000000|78.050003051758|1|2023-04-21|15/03/2023|9|8.9|157100000000|61570000000|75.5|1
2023-07-03 08:59:55|09847|1136128|GOTU|751.61M|751610000|2.89|2557887|47.45|11|2023-09-07|15/06/2023||||734500000|2.8900001049042|1|2023-05-30|15/03/2023|0.49||707290000|298000000|2.4900000095367|1
2023-07-03 08:59:59|09848|100103|1638|1.54B|1540000000|0.22|5295083|-73.81|9|2023-03-25|15/12/2022|||||0.36000001430511|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2023-07-03 09:00:04|09849|104238|MCB|141.79B|141790000000|120|545604|-9.08|28|2023-08-02|15/06/2023||||41896000000|121.40000152588|1|2023-04-26|15/03/2023|11|10.92|76720000000|35983000000|119|1
2023-07-03 09:00:12|09850|1155834|OCFT|1.29B|1290000000|3.3|133714|-82.16|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|0.0064787341154648|2022-12-12
2023-07-03 09:00:17|09851|104232|LUKC|175.88B|175880000000|561.25|470881|15.2|31|2023-08-03|15/06/2023|||||561|1|2023-04-26|15/03/2023|12.78|10.61|25020000000||401.10000610352|1
2023-07-03 09:00:29|09852|969096|3883|3.50B|3500000000|1.18|21822172|0|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2023-07-03 09:00:35|09853|49997|1114|16.09B|16090000000|3.27|17206960|-56.3|21|2023-03-27|15/12/2022||0.46||719770000|3.7699999809265|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2023-07-03 09:00:40|09854|42638|HDFr|318.38M|318380000|4.8|68601|0|37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2023-07-03 09:00:44|09855|1012277|3529|164.91B|164910000000|2245|557|130.21|29|2023-10-27|15/09/2023||5.49||825750000|2245|1|2023-08-09|15/06/2023||3.92||647500000|2245|1
2023-07-03 09:00:53|09856|1012512|4966|85.06B|85060000000|1065|1179|-0.46|29|2023-11-02|15/09/2023||10.4||4140000000|1065|1|2023-08-03|15/06/2023||6.08||3260000000|1065|1
2023-07-03 09:00:58|09857|1012624|5483|94.67B|94670000000|162.5|3141|16.19|28|2023-08-10|15/06/2023||4.08||20140000000|162.5|1|2023-05-31|15/03/2023|4.21|4.12|20900000000|20580000000|159|1
2023-07-03 09:01:03|09858|950582|3661|129.82B|129820000000|1890|4274102|180.91|27|2023-09-07|15/06/2023||11.4||6280000000|1890|1|2023-05-25|15/03/2023|8.09|8.03|5790000000|5640000000|1540|1
2023-07-03 09:01:11|09859|103523|3189|52.95B|52950000000|117|4576599|-10.38|38|2023-10-26|15/09/2023||1.05||8240000000|117|1|2023-07-24|15/06/2023||-0.172||6030000000|117|1
2023-07-03 09:01:16|09860|103726|6409|172.42B|172420000000|2005|159489|38.38|28|2023-08-09|15/06/2023||11.56||5530000000|2005|1|2023-05-04|15/03/2023|8.55|8.53|4700000000|4700000000|1795|1
2023-07-03 09:01:21|09861|103277|2383|81.07B|81070000000|243.5|4162721|40.35|29|2023-10-25|15/09/2023||3.88||9830000000|247.5|1|2023-07-26|15/06/2023||2.49||8350000000|247.5|1
2023-07-03 09:01:26|09862|1012923|8069|256.59B|256590000000|225|13912|32.35|28|2023-08-16|15/06/2023||1.87||7740000000|224.5|1|2023-05-16|15/03/2023|1.54|1.54|7230000000|7230000000|191|1
2023-07-03 09:01:31|09863|103272|2376|154.79B|154790000000|243.5|16275193|198.77|28|2023-07-18|15/06/2023||2.35||27300000000|248|1|2023-05-08|15/03/2023|1.61|1.61|28030000000|28030000000|137|1
2023-07-03 09:01:36|09864|50186|TFGJ|30.55B|30550000000|9463|1992370|-20.73|28|2023-08-30|15/06/2023|||||9463|1|2023-06-09|15/03/2023||600.00||25458000000|9059|1
2023-07-03 09:01:41|09865|103243|2337|60.62B|60620000000|32.5|12319086|0.62|29|2023-10-24|15/09/2023||0.4069||9700000000|32.5|1|2023-07-27|15/06/2023||-0.0365||7560000000|32.5|1
2023-07-03 09:01:46|09866|18333|PERS|354.71B|354710000000|4873.1|344388|51.21|32|2023-10-17|15/09/2023||35.6||24050000000|4867.0498046875|1|2023-07-20|15/06/2023||36.08||23280000000|4867.0498046875|1
2023-07-03 09:01:51|09867|950321|INAR|10.19B|10190000000|2.75|8088525|6.15|28|2023-08-30|15/06/2023||0.0263||407320000|2.7400000095367|1|2023-05-25|15/03/2023|0.015|0.0148|275800000|275800000|2.25|1
2023-07-03 09:01:55|09868|996208|KCEn|46.10B|46100000000|39|6817946|-35.8|0||
2023-07-03 09:02:01|09869|100012|0189|13.43B|13430000000|5.97|7289987|-40.33|8|2023-03-21|15/12/2022|||||8.0699996948242|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2023-07-03 09:02:06|09870|103192|2027|84.68B|84680000000|47.95|6859667|43.2|28|2023-08-30|15/06/2023||0.78||27680000000|47.950000762939|1|2023-05-31|15/03/2023|1.01|0.7|28970000000|28580000000|45.25|1
2023-07-03 09:02:14|09871|103260|2360|106.14B|106140000000|256.5|2257368|76.41|38|2023-11-02|15/09/2023||3.26||6250000000|256.5|1|2023-08-02|15/06/2023||2.37||5150000000|256.5|1
2023-07-03 09:02:19|09872|103000|1229|99.95B|99950000000|69|1488624|30.15|27|2023-08-11|15/06/2023||0.87||3355000000|69|1|2023-05-11|15/03/2023|0.74|0.67|2870000000||62.200000762939|1
2023-07-03 09:02:25|09873|103142|1722|59.29B|59290000000|60.7|1445717|-2.89|37|2023-07-21|15/06/2023||0.67||3310000000|60.700000762939|1|2023-05-31|15/03/2023|0.52|0.62|3430000000|3480000000|60|1
2023-07-03 09:02:30|09874|103358|2498|47.46B|47460000000|57.1|9348301|13.75|36|2023-08-16|15/06/2023||-0.775||1540000000|57.099998474121|1|2023-05-03|15/03/2023|-0.82|-0.98|975160000|1100000000|57.5|1
2023-07-03 09:02:35|09875|1055947|TBEI|610.98B|610980000000|3166|225938|80.2|25|2023-08-30|15/06/2023|||||3147.3000488281|1|2023-05-31|15/03/2023|14.1|13.48|16630000000|16630000000|2863.1999511719|1
2023-07-03 09:02:40|09876|103114|1605|147.24B|147240000000|42.4|34668105|18.16|28|2023-11-03|15/09/2023||1.31||45800000000|42.400001525879|1|2023-08-04|15/06/2023||1.2||44520000000|42.400001525879|1
2023-07-03 09:02:46|09877|103500|3044|64.91B|64910000000|124|3256100|18.18|37|2023-09-05|15/06/2023||1.81||13760000000|124|1|2023-05-15|15/03/2023|2.18|2.18|14230000000|14230000000|108.5|1
2023-07-03 09:02:51|09878|103402|2618|213.44B|213440000000|40.1|113593215|33.78|38|2023-11-01|15/09/2023||1.21||48900000000|40.099998474121|1|2023-08-25|15/06/2023||1.01||46120000000|40.099998474121|1
2023-07-03 09:02:55|09879|18410|SUPI|407.67B|407670000000|3202.3|98977|80.47|28|2023-07-27|15/06/2023||||20135000000|3183.5|1|2023-04-28|15/03/2023|28.3|27.84|25980000000|25980000000|2647.1000976562|1
2023-07-03 09:03:01|09880|103252|2352|90.28B|90280000000|47.4|12499062|62.19|28|2023-08-10|15/06/2023||0.4633||54990000000|47.400001525879|1|2023-05-08|15/03/2023|0.16|0.16|50450000000|50450000000|34.200000762939|1
2023-07-03 09:03:06|09881|103329|2458|28.89B|28890000000|101.5|1623383|-24.25|32|2023-11-02|15/09/2023||1.7||3190000000|101.5|1|2023-08-01|15/06/2023||0.99||2740000000|101.5|1
2023-07-03 09:03:12|09882|103394|2610|157.50B|157500000000|26.25|89873675|19.09|38|2023-11-02|15/09/2023||0.5883||46920000000|26.25|1|2023-08-03|15/06/2023||0.4683||44800000000|26.25|1
2023-07-03 09:03:17|09883|103320|3714|39.09B|39090000000|51.6|3058566|9.36|37|2023-08-30|15/06/2023||-1.02||5510000000|51.599998474121|1|2023-05-31|15/03/2023|-1.65|-1.64|4730000000|4730000000|51.700000762939|1
2023-07-03 09:03:23|09884|18407|SNFN|291.99B|291990000000|2629.35|65291|45.67|28|2023-08-08|15/06/2023||||4884000000|2626.75|1|2023-05-26|15/03/2023|28.5|28.5|6150000000|6150000000|2511.8000488281|1
2023-07-03 09:03:28|09885|20366|JKS|2.24B|2240000000|44.38|691911|-34|41|2023-10-26|15/09/2023||8.01||27820000000|44.380001068115|1|2023-08-14|15/06/2023||7.47||25440000000|44.380001068115|1
2023-07-03 09:03:34|09886|103080|1504|112.42B|112420000000|54|31474124|83.48|35|2023-08-15|15/06/2023||0.6075||15770000000|54|1|2023-05-17|15/03/2023|0.76|0.775|14900000000|14900000000|47|1
2023-07-03 09:03:39|09887|8743|MBK|17.54B|17540000000|413|37078|73.7|40|2023-07-28|15/06/2023|||||410.60000610352|1|2023-04-28|15/03/2023|||2160000000|2180000000|354.60000610352|1
2023-07-03 09:03:45|09888|50055|1368|20.38B|20380000000|8.1|8257130|-43.8|20|2023-08-23|15/06/2023||0.20||6087000000|8.1000003814697|1|2023-04-11|15/03/2023|||||9.329999923706|1
2023-07-03 09:03:51|09889|103778|9914|66.37B|66370000000|222.5|934519|-9.2|36|2023-08-11|15/06/2023||1.65||7140000000|222.5|1|2023-05-11|15/03/2023|1.89|1.89|8390000000|8400000000|170.5|1
2023-07-03 09:03:56|09890|103424|2834|114.42B|114420000000|14.3|15505776|30.77|27|2023-08-23|15/06/2023|||||14.300000190735|1|2023-05-24|15/03/2023|0.43||14730000000||14.25|1
2023-07-03 09:04:01|09891|18013|ATLP|203.64B|203640000000|6903|46583|-12.69|29|2023-10-27|15/09/2023||51.1||14870000000|6903|1|2023-07-21|15/06/2023||55.7||14770000000|6903|1
2023-07-03 09:04:07|09892|103689|6176|51.15B|51150000000|110|2842217|32.69|38|2023-10-26|15/09/2023||3.44||14170000000|110|1|2023-07-28|15/06/2023||2.47||11930000000|110|1
2023-07-03 09:04:13|09893|103716|6271|29.43B|29430000000|185|2251123|-11.94|31|2023-08-30|15/06/2023||2.75||2920000000|185|1|2023-04-20|15/03/2023|2.31|2.31|2900000000|2900000000|184|1
2023-07-03 09:04:18|09894|26962|OMAB|70.24B|70240000000|181.88|798088|41.22|39|2023-10-24|15/09/2023||3.13||3280000000|181.88000488281|1|2023-07-26|15/06/2023||3.01||3180000000|181.88000488281|1
2023-07-03 09:04:24|09895|1012679|6121|60.76B|60760000000|332|675|34.63|28|2023-08-10|15/06/2023||7.63||21240000000|332|1|2023-05-11|15/03/2023|6.72|6.79|19300000000|19320000000|316.5|1
2023-07-03 09:04:30|09896|39875|JKCE|260.64B|260640000000|3362.45|121294|57.51|35|2023-08-14|15/06/2023||||21153000000|3362.4499511719|1|2023-05-27|15/03/2023|20.7|19.19|23840000000|25780000000|3007.6999511719|1
2023-07-03 09:04:38|09897|50184|RDFJ|22.42B|22420000000|333|14967172|-5.73|15|2023-05-15|15/02/2023|0.12||4820000000||341|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2023-07-03 09:04:44|09898|1096520|DGHJ|39.73B|39730000000|18050|1254345|5.98|8|2023-02-22|15/12/2022|7.26||20630000000||17680|1|2022-08-25|15/06/2022|10.75||34130000000||17250|1
2023-07-03 09:04:47|09899|980583|HANAt|949.76M|949760000|1.21|6000|11.11|0||
2023-07-03 09:04:52|09900|996188|BANPUn|75.24B|75240000000|8.9|72343601|-28.63|0||
2023-07-03 09:04:58|09901|103461|2915|64.28B|64280000000|61|2576126|-18.1|36|2023-08-11|15/06/2023|||||61|1|2023-05-12|15/03/2023|0.14||750200000||56.700000762939|1
2023-07-03 09:05:04|09902|42665|MYTr|4.50B|4500000000|32.4|249936|134.86|39|2023-09-13|15/06/2023|||||32.419998168945|1|2023-05-25|15/03/2023|||1360000000|1350000000|28.559999465942|1
2023-07-03 09:05:11|09903|946390|1302|12.83B|12830000000|2.76|5818109|-7.61|16|2023-08-30|15/06/2023|||||2.7400000095367|1|2023-05-15|15/03/2023|||||2.5699999332428|1
2023-07-03 09:05:17|09904|1012694|6147|46.61B|46610000000|63.3|2992|9.74|29|2023-10-26|15/09/2023||1.48||6080000000|63.299999237061|1|2023-07-28|15/06/2023||1.26||5280000000|63.299999237061|1
2023-07-03 09:05:22|09905|103580|3665|52.03B|52030000000|325.5|1630942|11.2|28|2023-08-16|15/06/2023||5.84||13490000000|325.5|1|2023-05-11|15/03/2023|4.01|3.8|12700000000|12700000000|257.5|1
2023-07-03 09:05:28|09906|50138|AVIJ|22.71B|22710000000|6861|958008|3.97|19|2023-03-06|15/12/2022|3.17||7820000000||7839|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2023-07-03 09:05:34|09907|42666|NBGr|5.54B|5540000000|6.045|1855304|108.18|38|2023-09-01|15/06/2023||0.22||559490000|6.0300002098083|1|2023-05-23|15/03/2023|0.25|0.25|634000000|536970000|6.1799998283386|1
2023-07-03 09:05:38|09908|37865|KRU|8.01B|8010000000|413.8|27775|70.57|28|2023-09-06|15/06/2023|||||415.39999389648|1|2023-04-26|15/03/2023|11.65||615000000|557900000|389|1
2023-07-03 09:05:44|09909|103230|2313|52.92B|52920000000|44.9|9411493|8.29|29|2023-11-02|15/09/2023||1.44||19670000000|44.900001525879|1|2023-08-04|15/06/2023||0.6575||14040000000|44.900001525879|1
2023-07-03 09:05:50|09910|103321|2449|69.70B|69700000000|59.4|10524417|43.04|29|2023-10-23|15/09/2023||1.17||8780000000|59.400001525879|1|2023-08-04|15/06/2023||0.9785||7870000000|59.400001525879|1
2023-07-03 09:05:53|09911|50202|TCPJ|4.50B|4500000000|584|5218521|-84.29|16|2023-05-08|15/03/2023|-1.83||14160000000||1111|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2023-07-03 09:05:59|09912|102326|ACEN|211.08B|211080000000|5.32|10649060|-32.12|26|2023-08-03|15/06/2023|||||5.3200001716614|1|2023-05-04|15/03/2023|0.05||9140000000|9120000000|6|1
2023-07-03 09:06:04|09913|1012559|5274|107.79B|107790000000|2895|473|65.22|28|2023-08-10|15/06/2023||6.53||791040000|2895|1|2023-05-12|15/03/2023|4.92|6.85|669400000|784700000|2655|1
2023-07-03 09:06:09|09914|103481|3023|88.33B|88330000000|370.5|559628|56.57|28|2023-08-30|15/06/2023||3.53||8720000000|370.5|1|2023-04-20|15/03/2023|3.74|3.73|8470000000|8470000000|333.5|1
2023-07-03 09:06:14|09915|37712|ALRR|6.35B|6350000000|49.36|256978|82.49|37|2023-08-09|15/06/2023|||||49.5|1|2023-04-26|15/03/2023|2.8||1330000000|1330000000|44.630001068115|1
2023-07-03 09:06:19|09916|103279|2385|70.82B|70820000000|99.6|2686147|32.25|35|2023-08-09|15/06/2023||1.96||24850000000|99.599998474121|1|2023-05-09|15/03/2023|2.01|1.98|22720000000|22720000000|98.800003051758|1
2023-07-03 09:06:24|09917|103965|VOLARA|27.95B|27950000000|23.97|2039354|16.87|36|2023-10-27|15/09/2023||0.7298||15420000000|23.969999313354|1|2023-07-21|15/06/2023||0.4076||14530000000|23.969999313354|1
2023-07-03 09:06:30|09918|103735|8016|28.03B|28030000000|244.5|1084566|24.73|28|2023-08-30|15/06/2023||10.71|||244.5|1|2023-05-31|15/03/2023|2.45|9.93|3600000000||223.5|1
2023-07-03 09:06:35|09919|103185|2015|41.47B|41470000000|71.5|236009|5.32|29|2023-10-31|15/09/2023||1.25||9150000000|71.5|1|2023-08-30|15/06/2023||1.33||9480000000|71.5|1
2023-07-03 09:06:40|09920|50096|SAPJ|22.23B|22230000000|3943|2262975|-26.96|26|2023-08-03|15/06/2023||0.0034||1390000000|3943|1|2023-05-11|15/03/2023|0.1137|0.1119|1440000000|1440000000|4069|1
2023-07-03 09:06:46|09921|103018|1314|37.09B|37090000000|9.79|9522864|7.93|36|2023-08-12|15/06/2023|||||9.789999961853|1|2023-05-31|15/03/2023|-0.27||5150000000||9.6999998092651|1
2023-07-03 09:06:51|09922|103174|1907|61.85B|61850000000|37.95|12072432|52.66|28|2023-09-15|15/06/2023||0.29||19270000000|37.950000762939|1|2023-05-17|15/03/2023|-0.03|-0.03|17530000000|17530000000|30.75|1
2023-07-03 09:06:56|09923|50043|0751|9.51B|9510000000|3.89|4321397|-10.82|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2023-07-03 09:07:01|09924|11194|BPCC|396.43B|396430000000|745|365360|-19.28|33|2023-09-27|15/07/2023|||||745|1|2023-06-28|15/04/2023|0.03||20120000|20120000|745|1
2023-07-03 09:07:07|09925|11210|NIND|465.92B|465920000000|203|1829967|-15.75|30|2023-05-11|15/03/2023|0.01||39320000||197.14300537109|1|2023-03-13|15/12/2022|||38710000||191.42900085449|1
2023-07-03 09:07:11|09926|986155|COM7|63.80B|63800000000|26.75|12315144|-8.62|28|2023-08-09|15/06/2023|||||27.25|1|2023-05-11|15/03/2023|0.36|0.356|17250000000|17250000000|28|1
2023-07-03 09:07:16|09927|1012212|3293|87.08B|87080000000|610|1075|68.16|28|2023-08-30|15/06/2023||9.57||3220000000|610|1|2023-05-31|15/03/2023|10.36|10.36|3320000000|3300000000|555|1
2023-07-03 09:07:22|09928|103447|2889|41.54B|41540000000|12.1|3712739|-8.94|26|2023-08-23|15/06/2023|||||12.10000038147|1|2023-05-17|15/03/2023|0.18||1820000000||12.14999961853|1
2023-07-03 09:07:26|09929|1116301|QAMC|7.43B|7430000000|1.33|18913186|-22.87|19|2023-08-30|15/06/2023|||||1.2990000247955|1|2023-05-31|15/03/2023|0.02||737000000|737000000|1.5299999713898|1
2023-07-03 09:07:32|09930|8807|LTSP|14.6B|14600000000|79|367439|14.43|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2023-07-03 09:07:37|09931|9209|ACPP|6.64B|6640000000|79.75|86596|5.66|40|2023-08-24|15/06/2023|||||80.25|1|2023-05-24|15/03/2023|1.3||4340000000|4320000000|91.849998474121|1
2023-07-03 09:07:42|09932|1052419|IIAN|112.92B|112920000000|127|10518293|-20.38|26|2023-08-30|15/06/2023||0.79||1011000000|127.09999847412|1|2023-05-12|15/03/2023|0.9415|0.9073|1070000000|1070000000|162.55000305176|1
2023-07-03 09:07:48|09933|996205|IRPCn|46.94B|46940000000|2.3|44121950|-29.19|28|2023-08-08|15/06/2023||0.04|||2.3199999332428|1|2023-05-09|15/03/2023|0.01|0.01|81430000000|80720000000|2.3800001144409|1
2023-07-03 09:07:53|09934|102062|WARB|438.78B|438780000000|213|3213960|-9.72|26|2023-08-30|15/06/2023||||19000000|213|1|2023-05-31|15/03/2023|||18550000|20900000|209|1
2023-07-03 09:07:59|09935|41364|TRUJ|20.90B|20900000000|5695|1987461|15.84|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
2023-07-03 09:08:05|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
2023-07-03 09:08:10|09937|947096|APLA|369.72B|369720000000|1331.15|523529|53.62|28|2023-08-11|15/06/2023||7.5||47800000000|1326.1999511719|1|2023-05-12|15/03/2023|7.3|7.38|44310000000|44010000000|1181.5500488281|1
2023-07-03 09:08:14|09938|1012713|6182|25.63B|25630000000|47.3|3830|4.99|27|2023-08-03|15/06/2023||0.52||2620000000|47.299999237061|1|2023-05-05|15/03/2023|0.5|0.5575|2710000000|2700000000|43.950000762939|1
2023-07-03 09:08:20|09939|103403|2637|36.42B|36420000000|49.7|3803664|-21.04|28|2023-08-30|15/06/2023||1.48||4750000000|49.700000762939|1|2023-04-21|15/03/2023|0.045|0.59|3570000000|3950000000|62.700000762939|1
2023-07-03 09:08:25|09940|18352|RADC|168.83B|168830000000|1275.25|186603|39.66|36|2023-07-26|15/06/2023||4.45||8307000000|1276.5|1|2023-05-25|15/03/2023|2.8|2.87|8320000000|8320000000|1138.4000244141|1
2023-07-03 09:08:31|09941|13796|MILP|7.07B|7070000000|5.84|1576351|49.22|40|2023-07-26|15/06/2023|||||5.8400001525879|1|2023-04-28|15/03/2023|0.21||1220000000|1520000000|5.0500001907349|1
2023-07-03 09:08:36|09942|50115|BAWJ|16.2B|16200000000|8614|318825|24.11|28|2023-08-30|15/06/2023|||||8614|1|2023-05-22|15/03/2023|||||8566|1
2023-07-03 09:08:42|09943|103542|3443|215.09B|215090000000|1670|4969550|265.6|37|2023-10-26|15/09/2023||7.88||7710000000|1670|1|2023-07-27|15/06/2023||6.5||6570000000|1670|1
2023-07-03 09:08:47|09944|18251|KAJR|198.31B|198310000000|1245.95|218571|31.05|37|2023-10-25|15/09/2023||7.4||12140000000|1245.6999511719|1|2023-07-25|15/06/2023||6.67||11100000000|1245.6999511719|1
2023-07-03 09:08:53|09945|18783|SMTO3|11.83B|11830000000|34.15|2201074|-3.97|40|2023-08-14|15/06/2023||1.04||1900000000|34.150001525879|1|2023-06-19|15/03/2023|1.25|0.9112|1710000000|1640000000|36.880001068115|1
2023-07-03 09:08:58|09946|50188|RBPJ|36.96B|36960000000|12730|102134|-12.9|20|2023-03-06|15/12/2022|3.82||7740000000||14843|1|2022-10-27|15/09/2022|||||14600|1
2023-07-03 09:09:03|09947|50095|PIKJ|18.52B|18520000000|3.842|2300886|-30.4|26|2023-08-02|15/05/2023|||||3850|1|2023-05-04|15/02/2023|2.43|247.00|106600000000|56852000000|4116|1
2023-07-03 09:09:09|09948|103779|9917|50.62B|50620000000|113.5|657786|12.25|28|2023-08-09|15/06/2023||1.44||4130000000|113.5|1|2023-05-10|15/03/2023|1.37|1.4|4070000000|4030000000|112|1
2023-07-03 09:09:15|09949|102990|1210|45.08B|45080000000|53.3|2126274|18.19|26|2023-08-30|15/06/2023|||||53.299999237061|1|2023-05-31|15/03/2023|0.9||||53.299999237061|1
2023-07-03 09:09:21|09950|18218|CYIE|166.65B|166650000000|1512.65|837123|97.63|40|2023-07-13|15/06/2023||15.72||17420000000|1511.8000488281|1|2023-04-20|15/03/2023|14.9|15.23|17510000000|17110000000|1068.6999511719|1
2023-07-03 09:09:30|09951|41642|TCOM|9.74B|9740000000|5.31|2818628|40.03|30|2023-08-29|15/06/2023|||||5.2800002098083|1|2023-05-18|15/03/2023|0.061|0.0608|417200000|397600000|5.2399997711182|1
2023-07-03 09:09:35|09952|103555|3533|95.74B|95740000000|858|992363|40.98|28|2023-08-11|15/06/2023||12.57||6330000000|858|1|2023-05-12|15/03/2023|10.96|10.83|5730000000|5720000000|910|1
2023-07-03 09:09:42|09953|27113|GCC|48.23B|48230000000|146.66|443967|18.05|32|2023-10-24|15/09/2023||4.45||7170000000|146.66000366211|1|2023-07-25|15/06/2023||3.75||6570000000|146.66000366211|1
2023-07-03 09:09:47|09954|103177|2006|43.45B|43450000000|59.4|1233935|19.36|27|2023-08-16|15/06/2023||1.34||14550000000|59.400001525879|1|2023-05-16|15/03/2023|1.55|1.55|13620000000|13620000000|57.200000762939|1
2023-07-03 09:09:51|09955|41497|VAPORES|2.79T|2790000000000|54.45|59969201.55|-33.25|18|2023-08-18|15/06/2023|||||54.450000762939|1|2023-05-23|15/03/2023|0.0117||881000000|4992000000000|57.180000305176|1
2023-07-03 09:09:57|09956|18336|PHOE|282.35B|282350000000|1581.35|290423|31.66|30|2023-08-10|15/06/2023||9.51||7730000000|1580.0500488281|1|2023-05-24|15/03/2023|14.2|8.09|7290000000|7290000000|1415.4000244141|1
2023-07-03 09:10:03|09957|103592|3706|41.85B|41850000000|35.95|15998428|30.41|28|2023-08-30|15/06/2023||0.44||11430000000|35.950000762939|1|2023-04-26|15/03/2023|0.13|0.13|9020000000|9020000000|28.10000038147|1
2023-07-03 09:10:08|09958|103417|2809|39.50B|39500000000|35.6|1410413|3.49|29|2023-10-30|15/09/2023||0.94||2000000000|35.599998474121|1|2023-08-14|15/06/2023||0.93||1990000000|35.599998474121|1
2023-07-03 09:10:13|09959|13189|DOBK|4.84B|4840000000|1.562|2958066|-39.97|41|2023-10-24|15/09/2023||0.05||675520000|1.5360000133514|1|2023-07-26|15/06/2023||0.07||603940000|1.5360000133514|1
2023-07-03 09:10:18|09960|32371|GGAL|5.09B|5090000000|17.2|691431|140.22|41|2023-08-24|15/06/2023||0.3799|||17.200000762939|1|2023-05-10|15/03/2023|0.6138|0.5099|1100000000||12.140000343323|1
2023-07-03 09:10:24|09961|1011941|BBAJIOO|61.9B|61900000000|52.02|2875721|28.35|27|2023-10-25|15/09/2023||2.19||6210000000|52.020000457764|1|2023-07-19|15/06/2023||2.17||5910000000|52.020000457764|1
2023-07-03 09:10:29|09962|103564|3576|31.54B|31540000000|19.45|9105014|-9.68|28|2023-08-30|15/06/2023||0.17||4910000000|19.450000762939|1|2023-05-08|15/03/2023|0.07|0.085|4680000000|4610000000|20.75|1
2023-07-03 09:10:35|09963|103499|3042|29.06B|29060000000|96.2|1279516|7.08|28|2023-08-10|15/06/2023||1.16||2330000000|96.199996948242|1|2023-05-10|15/03/2023|0.93|1.04|2300000000|2330000000|86.599998474121|1
2023-07-03 09:10:39|09964|103798|9941|118.78B|118780000000|203|813905|16.51|26|2023-08-04|15/06/2023|||||203|1|2023-04-10|15/03/2023|3.5||9780000000||179|1
2023-07-03 09:10:44|09965|103418|2812|76.23B|76230000000|15.45|5319335|18.16|27|2023-08-10|15/06/2023|||||15.449999809265|1|2023-05-04|15/03/2023|0.29||6330000000||14.449999809265|1
2023-07-03 09:10:49|09966|950437|MYEG|5.48B|5480000000|0.745|58413083|-15.97|28|2023-08-31|15/06/2023|||||0.74000000953674|1|2023-05-30|15/03/2023|0.014|0.014|173200000|173200000|0.77999997138977|1
2023-07-03 09:10:54|09967|1096512|AVAS|121.93B|121930000000|1542.15|398950|-20.8|22|2023-10-26|15/09/2023||16.75||3140000000|1541.4000244141|1|2023-08-30|15/06/2023||15.15||3030000000|1541.4000244141|1
2023-07-03 09:11:00|09968|103346|2481|26.48B|26480000000|69.4|2631498|19.69|26|2023-08-30|15/06/2023||1.73||4220000000|69.400001525879|1|2023-05-31|15/03/2023|0.34|1.6|2860000000|3920000000|69.5|1
2023-07-03 09:11:05|09969|13222|QNNC|11.67B|11670000000|10.36|1006550|22.26|36|2023-08-01|15/06/2023|||||10.390000343323|1|2023-04-20|15/03/2023|0.32|0.293|766120000|813020000|8.6090002059937|1
2023-07-03 09:11:10|09970|103715|6269|29.88B|29880000000|93.1|1832140|12.93|37|2023-07-27|15/06/2023||0.1409||7340000000|93.099998474121|1|2023-04-27|15/03/2023|0.31|0.466|8100000000|8930000000|96.300003051758|1
2023-07-03 09:11:16|09971|41627|IJMS|5.19B|5190000000|1.48|3447238|-11.24|40|2023-08-28|15/06/2023|||||1.5|1|2023-05-29|15/03/2023|0.012||1330000000||1.5199999809265|1
2023-07-03 09:11:20|09972|18316|ORCL|330.28B|330280000000|3816|95870|26.28|31|2023-08-10|15/06/2023||62.90||14891000000|3814.1999511719|1|2023-04-26|15/03/2023|55.5|55.5|14710000000|14710000000|3419.0500488281|1
2023-07-03 09:11:25|09973|18059|CRBR|229.16B|229160000000|1207|158053|68.28|29|2023-08-02|15/06/2023||4.90||9887000000|1205|1|2023-05-08|15/03/2023|5.9|5.9|12000000000|11980000000|1100.25|1
2023-07-03 09:11:33|09974|103493|3035|52.44B|52440000000|228|10850845|22.67|38|2023-10-24|15/09/2023||1.59||2960000000|228|1|2023-07-25|15/06/2023||1.33||2930000000|228|1
2023-07-03 09:11:38|09975|103138|1717|38.06B|38060000000|32.3|2249488|-2.96|28|2023-08-03|15/06/2023|||||32.299999237061|1|2023-05-05|15/03/2023|0.12||9580000000||32.25|1
2023-07-03 09:11:43|09976|103671|6116|37.59B|37590000000|13.15|14510138|36.27|28|2023-08-03|15/06/2023|||||13.300000190735|1|2023-05-03|15/03/2023|-0.35||2680000000||12.449999809265|1
2023-07-03 09:11:49|09977|12541|DINV|9.91B|9910000000|2.33|2270974|6.39|35|2023-07-31|15/06/2023|||||2.329999923706|1|2023-05-03|15/03/2023|0.07|0.03|1020000000|725000000|2.4700000286102|1
2023-07-03 09:11:54|09978|980664|NYVLt|1.12B|1120000000|0.525|10000|1.96|0||
2023-07-03 09:12:00|09979|41599|VESTA|44.12B|44120000000|55.53|1888714|49.27|34|2023-10-26|15/09/2023||0.0367||54650000|55.529998779297|1|2023-07-27|15/06/2023||0.0495||52280000|55.529998779297|1
2023-07-03 09:12:06|09980|103290|2404|40.89B|40890000000|220|1162167|53.52|26|2023-08-30|15/06/2023||4.49||8990000000|220|1|2023-05-31|15/03/2023|5.91|5.76|15570000000|9860000000|227.5|1
2023-07-03 09:12:11|09981|42669|DEHr|3.88B|3880000000|10.45|641985|104.7|39|2023-08-03|15/06/2023|||||10.520000457764|1|2023-05-11|15/03/2023|||1990000000|1980000000|8.3999996185303|1
2023-07-03 09:12:15|09982|103385|2548|24.95B|24950000000|90.2|959747|3.56|32|2023-08-09|15/06/2023||2.29||2750000000|90.199996948242|1|2023-05-08|15/03/2023|4.28|4.28|4710000000|4710000000|96.599998474121|1
2023-07-03 09:12:23|09983|103078|1477|73.04B|73040000000|307.5|2976620|116.49|37|2023-11-03|15/09/2023||4.12||9410000000|307.5|1|2023-08-03|15/06/2023||3.08||7230000000|307.5|1
2023-07-03 09:12:28|09984|1012510|4961|26.62B|26620000000|142.5|3948857|12.16|29|2023-08-04|15/06/2023||2.86||4360000000|142.5|1|2023-05-05|15/03/2023|2.25|2.27|3940000000|3740000000|154.5|1
2023-07-03 09:12:33|09985|103750|8150|26.54B|26540000000|35.6|2649196|2.96|28|2023-08-08|15/06/2023||0.516||5250000000|35.599998474121|1|2023-05-04|15/03/2023|0.28|0.28|4610000000|4260000000|37.650001525879|1
2023-07-03 09:12:38|09986|1165844|MAXE|582.12B|582120000000|604.85|5317275|66.94|14|2023-08-30|15/06/2023|||||604.70001220703|1|2023-05-31|15/03/2023|3.3|3.08|15510000000|15480000000|535.75|1
2023-07-03 09:12:43|09987|18408|SNFS|255.75B|255750000000|1217.4|130052|63.78|28|2023-08-10|15/06/2023||||12017000000|1215.5999755859|1|2023-05-04|15/03/2023|6|6.1|14480000000|14480000000|1043.4499511719|1
2023-07-03 09:12:49|09988|103380|2542|71.62B|71620000000|42.8|3030926|6.76|28|2023-08-30|15/06/2023||0.35||6880000000|42.799999237061|1|2023-05-31|15/03/2023|0.62|0.61|9110000000|8190000000|42.150001525879|1
2023-07-03 09:12:54|09989|17989|AIAE|296.27B|296270000000|3150.8|88631|44.57|37|2023-08-14|15/06/2023||9.90||9641000000|3150.5500488281|1|2023-05-25|15/03/2023|28.4|28.4|12740000000|12740000000|2938.9499511719|1
2023-07-03 09:12:59|09990|953699|VSID|3.41B|3410000000|0.885|4761458|-10.05|28|2023-09-26|15/07/2023|||||0.88999998569489|1|2023-06-15|15/04/2023|0.007|0.007|996800000|996830000|0.83999997377396|1
2023-07-03 09:13:05|09991|103714|6257|25.26B|25260000000|55.5|1286283|8.64|28|2023-08-30|15/06/2023||1.45||4630000000|55.5|1|2023-04-26|15/03/2023|0.4|0.4|3620000000|4360000000|52.5|1
2023-07-03 09:13:15|09992|979669|078600|1.42T|1420000000000|97800|279713|55.61|26|2023-08-15|15/06/2023||168.82||44830000000|97800|1|2023-05-15|15/03/2023|-82.86|155.16|37500000000|37500000000|88600|1
2023-07-03 09:13:21|09993|27066|ALSEA|45.24B|45240000000|55.51|1750794|47.24|41|2023-10-25|15/09/2023||0.6642||18940000000|55.509998321533|1|2023-07-27|15/06/2023||0.5884||19350000000|55.509998321533|1
2023-07-03 09:13:25|09994|1012201|3264|28.86B|28860000000|61.4|5208|76.27|28|2023-07-28|15/06/2023|||||61.400001525879|1|2023-04-28|15/03/2023|1.28||3350000000||53.599998474121|1
2023-07-03 09:13:30|09995|1123976|METP|76.46B|76460000000|1472.7|335663|3.95|21|2023-08-30|15/06/2023||7.08||3000000000|1471|1|2023-05-31|15/03/2023|6.5|6.52|2830000000|2840000000|1305.0500488281|1
2023-07-03 09:13:35|09996|103476|3017|103.88B|103880000000|293|15451502|216.6|28|2023-08-04|15/06/2023||3.12||14540000000|293|1|2023-05-10|15/03/2023|2.63|2.74|11840000000|11840000000|183|1
2023-07-03 09:13:40|09997|18359|REDI|147.89B|147890000000|189.05|1710976|46.4|30|2023-08-02|15/06/2023||3.70||149552000000|191.25|1|2023-05-16|15/03/2023|4|4|218490000000|218490000000|176.39999389648|1
2023-07-03 09:13:46|09998|12530|AIRA|11.29B|11290000000|2.42|4482177|17.48|40|2023-08-07|15/06/2023||0.04||1200000000|2.420000076294|1|2023-05-08|15/03/2023|0.07|0.04|1430000000|1430000000|2.2799999713898|1
2023-07-03 09:13:53|09999|17985|ADAN|961.73B|961730000000|249.35|6379187|-5.09|40|2023-08-10|15/06/2023|||||249|1|2023-05-05|15/03/2023|12.81||102400000000||238.14999389648|1
2023-07-03 09:13:58|10000|11130|HUMN|473.39B|473390000000|3706|165232|25.73|26|2023-08-30|15/06/2023||||21000000|3706|1|2023-05-31|15/03/2023|0.09||20750000|20750000|3426|1
2023-07-03 09:14:09|10001|100260|PVRL|134.92B|134920000000|1377.05|568834|-27.27|37|2023-10-19|15/09/2023||6.2||8243000000|1377|1|2023-07-26|15/06/2023||-10.25||9438000000|1377|1
2023-07-03 09:14:14|10002|103184|2014|35.03B|35030000000|24.5|6126984|-8.27|29|2023-11-01|15/09/2023||-0.195||9220000000|24.5|1|2023-08-02|15/06/2023||-0.0125||9740000000|24.5|1
2023-07-03 09:14:19|10003|19553|SAHOL|95.41B|95410000000|46.9|35451131|152.72|40|2023-08-09|15/06/2023||2.82||59110000000|47.459999084473|1|2023-05-07|15/03/2023|2.98|2.9|75510000000|53520000000|37.5|1
2023-07-03 09:14:24|10004|950531|VTRX|7.55B|7550000000|7.99|177595|12.68|28|2023-07-27|15/06/2023||0.0457||162400000|7.9899997711182|1|2023-04-27|15/03/2023|0.035|0.035|133300000|133300000|7.9899997711182|1
2023-07-03 09:14:31|10005|959125|TERRA13|25.38B|25380000000|32.85|792003|23.03|33|2023-10-26|15/09/2023||0.7281||1040000000|32.849998474121|1|2023-07-20|15/06/2023||0.7056||1000000000|32.849998474121|1
2023-07-03 09:14:37|10006|102425|BCP|49.91B|49910000000|36.25|6811397|16.8|29|2023-08-10|15/06/2023|||||36|1|2023-05-10|15/03/2023|1.99|2|80380000000|80380000000|31|1
2023-07-03 09:14:42|10007|18124|SCHE|475.20B|475200000000|3042.5|124886|37.67|28|2023-07-27|15/06/2023||14.7||18250000000|3042.5|1|2023-04-25|15/03/2023|14|14.2|16940000000|17140000000|2722.1000976562|1
2023-07-03 09:14:48|10008|18390|SKFB|247.39B|247390000000|4994.75|24832|33.95|28|2023-07-26|15/06/2023||25.10||10686000000|5004.8999023438|1|2023-05-17|15/03/2023|24.8|24.84|10950000000|10950000000|4464.1000976562|1
2023-07-03 09:14:55|10009|103667|6005|30.94B|30940000000|14.5|6140219|5.17|26|2023-08-24|15/06/2023|||||14.5|1|2023-05-11|15/03/2023|0.51||2840000000||13.85000038147|1
2023-07-03 09:15:00|10010|41614|BMYS|5.20B|5200000000|6.44|369632|-1.68|36|2023-10-30|15/09/2023||0.0916||157150000|6.460000038147|1|2023-08-02|15/06/2023||0.0916||157150000|6.460000038147|1
2023-07-03 09:15:06|10011|959036|0855|9.74B|9740000000|5.95|997400|-18.9|14|2022-11-30|15/09/2022|0.59||6790000000||6.1700000762939|1|2022-06-28|15/03/2022|0.54||6480000000||7.5100002288818|1
2023-07-03 09:15:12|10012|27074|RA|40.67B|40670000000|124.02|863129|27.93|29|2023-10-23|15/09/2023||4.21||3730000000|124.01999664307|1|2023-07-24|15/06/2023||3.96||3630000000|124.01999664307|1
2023-07-03 09:15:18|10013|993766|FIBRAPL14|64.99B|64990000000|63.6|733001|22.17|29|2023-10-25|15/09/2023||0.8438||1350000000|63.599998474121|1|2023-07-20|15/06/2023||0.8236||1310000000|63.599998474121|1
2023-07-03 09:15:23|10014|103478|3019|17.96B|17960000000|64.3|1157621|13.01|26|2023-08-08|15/06/2023|||||64.300003051758|1|2023-05-02|15/03/2023|0.07||3840000000||64.099998474121|1
2023-07-03 09:15:29|10015|13568|QINS|7.26B|7260000000|2.223|1396862|-7.92|35|2023-07-31|15/06/2023|||||2.2409999370575|1|2023-04-25|15/03/2023|0.09||1270000000|3272000000|1.7289999723434|1
2023-07-03 09:15:34|10016|18083|CGPO|575.69B|575690000000|376.75|1939543|98.74|40|2023-08-15|15/06/2023||||12204000000|376.95001220703|1|2023-05-08|15/03/2023|1.6|1.6|19030000000|19030000000|305.54998779297|1
2023-07-03 09:15:39|10017|17978|TMIN|307.37B|307370000000|27274.1|4064|27.78|27|2023-08-09|15/06/2023|||||27274.099609375|1|2023-05-30|15/03/2023|||10460000000||24147.25|1
2023-07-03 09:15:45|10018|103795|9938|16.21B|16210000000|54.1|696688|-17.58|28|2023-08-30|15/06/2023||0.895||3560000000|54.099998474121|1|2023-05-31|15/03/2023|0.43|0.705|2990000000|2990000000|55|1
2023-07-03 09:15:51|10019|103162|1802|56.13B|56130000000|19.2|10723292|13.2|29|2023-08-30|15/06/2023||1.04|||19.200000762939|1|2023-05-31|15/03/2023|-0.29|0.57|9770000000||18.5|1
2023-07-03 09:15:54|10020|1155794|2400|12.27B|12270000000|20.1|1734975|-3.67|0||
2023-07-03 09:15:59|10021|11108|GBKK|890.55B|890550000000|265|5480689|-12.77|35|2023-07-20|15/06/2023||||46000000|265|1|2023-05-02|15/03/2023|0.01||46400000|49000000|277|1
2023-07-03 09:16:05|10022|103361|2504|32.36B|32360000000|27.65|3634666|24.15|26|2023-08-04|15/06/2023||0.62||5550000000|27.64999961853|1|2023-05-15|15/03/2023|0.72|0.685|5030000000|5090000000|28.60000038147|1
2023-07-03 09:16:09|10023|990738|1385|15.05B|15050000000|20.75|2930796|-38.37|16|2023-08-29|15/06/2023|||||20.75|1|2023-04-28|15/03/2023|0.23||809360000||23.60000038147|1
2023-07-03 09:16:15|10024|985152|6531|49.20B|49200000000|301|5988979|57.92|28|2023-07-28|15/06/2023||1.29||760000000|301|1|2023-05-01|15/03/2023|0.39|1.12|727170000|760000000|279.5|1
2023-07-03 09:16:19|10025|50187|MTMJ|24.68B|24680000000|1834|3041103|26.65|15|2023-03-08|15/12/2022|1.6||25650000000||1941|1|2022-09-14|15/06/2022|2.14||24760000000||1692|1
2023-07-03 09:16:25|10026|41682|GAMU|11.71B|11710000000|4.4|4080322|38.77|40|2023-09-29|15/07/2023|||||4.3899998664856|1|2023-06-22|15/04/2023|0.083|0.082|2070000000|2070000000|4.2199997901917|1
2023-07-03 09:16:28|10027|1165976|HAPP|140.11B|140110000000|984.5|321031|20.02|13|2023-08-30|15/06/2023||||3189000000|986|1|2023-05-08|15/03/2023|3.98|3.79|3780000000|3450000000|871.45001220703|1
2023-07-03 09:16:33|10028|50102|NTCJ|19.23B|19230000000|1449|2932544|4.42|19|2023-05-22|15/03/2023|0.46|68.00|11540000000|10827000000|1498|1|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|1403|1
2023-07-03 09:16:38|10029|103467|3005|40.57B|40570000000|68.6|7018836|68.3|28|2023-08-16|15/06/2023||1.14||8640000000|68.599998474121|1|2023-05-10|15/03/2023|1.28|1.12|8160000000|8070000000|60.599998474121|1
2023-07-03 09:16:43|10030|959045|1316|11.52B|11520000000|4.6|3187143|-27.48|16|2023-08-15|15/06/2023|||||4.5999999046326|1|2023-04-26|15/03/2023|||||4.4499998092651|1
2023-07-03 09:16:48|10031|37753|CCCP|2.96B|2960000000|43.04|228490|-8.98|48|2023-10-11|15/07/2023||0.6203|||42.919998168945|1|2023-06-28|15/04/2023||-1.98|2070000000|2090000000|40.709999084473|1
2023-07-03 09:16:54|10032|950256|FRKN|4.92B|4920000000|3.13|1971078|39.56|26|2023-08-08|15/06/2023||0.0245||155700000|3.1300001144409|1|2023-05-03|15/03/2023|0.015|0.0245|114000000|114000000|3.0499999523163|1
2023-07-03 09:16:58|10033|950541|YINS|7.41B|7410000000|2.55|2797542|30.61|28|2023-09-27|15/07/2023||3.74|||2.5499999523163|1|2023-06-23|15/04/2023|0.071|3.26|3020000000||2.5499999523163|1
2023-07-03 09:17:04|10034|103316|2441|32.54B|32540000000|57.4|857799|-8.19|28|2023-07-25|15/06/2023||0.59||3020000000|57.400001525879|1|2023-05-02|15/03/2023|0.62|0.45|3020000000|2670000000|53.900001525879|1
2023-07-03 09:17:09|10035|50135|RESJ|14.38B|14380000000|4283|917185|-20.4|16|2023-03-25|15/12/2022|6.19||1970000000||4700|1|2022-08-25|15/06/2022|6.19||-3150000||5532|1
2023-07-03 09:17:15|10036|103211|2108|18.44B|18440000000|37.5|636334|-8.99|26|2023-08-14|15/06/2023||0.49||3070000000|37.5|1|2023-05-02|15/03/2023|0.36|0.56|2240000000|2900000000|39.450000762939|1
2023-07-03 09:17:20|10037|103429|2845|48.43B|48430000000|11.9|5085893|6.25|28|2023-07-27|15/06/2023|||||11.89999961853|1|2023-05-04|15/03/2023|0.21||5730000000||11.14999961853|1
2023-07-03 09:17:25|10038|102428|BCH|44.14B|44140000000|17.8|15120005|-5.85|28|2023-08-16|15/06/2023|||||17.799999237061|1|2023-05-31|15/03/2023|0.1|0.1028|2670000000|2680000000|18.89999961853|1
2023-07-03 09:17:30|10039|1006198|WLCON|101.26B|101260000000|24.65|1516142|0.62|26|2023-07-27|15/06/2023||0.28||9368000000|24.64999961853|1|2023-04-28|15/03/2023|0.2347||8530000000|8530000000|29.25|1
2023-07-03 09:17:35|10040|102863|VGI|34.26B|34260000000|3.06|26267156|-38.71|28|2023-08-09|15/06/2023||-0.00||1038000000|3.079999923706|1|2023-05-25|15/03/2023|-0.0245|-0.0263|1250000000|1250000000|3.3199999332428|1
2023-07-03 09:17:41|10041|103129|1707|24.89B|24890000000|169|328320|28.24|28|2023-08-30|15/06/2023||2.51||2660000000|169|1|2023-05-31|15/03/2023|1.89|1.89|2220000000|2220000000|174.5|1
2023-07-03 09:17:47|10042|103251|2351|23.68B|23680000000|132.5|1847654|10.64|26|2023-08-09|15/06/2023||1.27||2940000000|132.5|1|2023-05-05|15/03/2023|1.21|1.17|2690000000|2690000000|121|1
2023-07-03 09:17:55|10043|1056074|6670|29.30B|29300000000|225.5|393690|18.18|28|2023-08-30|15/06/2023||4.7||6060000000|225.5|1|2023-05-31|15/03/2023|5.42|5.86|7090000000|7170000000|211.5|1
2023-07-03 09:18:00|10044|102869|WHA|68.16B|68160000000|4.56|67594871|49.35|28|2023-08-09|15/06/2023||0.0678||3270000000|4.5599999427795|1|2023-05-11|15/03/2023|0.03|0.0325|2060000000|2060000000|4.539999961853|1
2023-07-03 09:18:06|10045|950427|MPIM|5.61B|5610000000|28.2|174432|1.43|28|2023-08-28|15/06/2023|||||28.200000762939|1|2023-05-18|15/03/2023|-0.0874||471900000||27.60000038147|1
2023-07-03 09:18:12|10046|103722|6285|39.78B|39780000000|102.5|9012359|49.37|30|2023-11-03|15/09/2023||2.3||27180000000|102.5|1|2023-08-04|15/06/2023||1.8||25800000000|102.5|1
2023-07-03 09:18:16|10047|953677|STIK|5.40B|5400000000|3.47|297148|-3.09|28|2023-09-21|15/07/2023|||||3.4900000095367|1|2023-06-20|15/04/2023|0.071|0.0725|997100000|997100000|3.289999961853|1
2023-07-03 09:18:22|10048|42664|MORr|2.52B|2520000000|23.27|207801|30.34|40|2023-08-29|15/06/2023||1.09||3390000000|22.959999084473|1|2023-05-31|15/03/2023|2.53|2.52|3310000000|3310000000|23.579999923706|1
2023-07-03 09:18:27|10049|962595|LACOMERUBC|40.87B|40870000000|37.63|284315|0.45|29|2023-10-25|15/09/2023||0.4554||9380000000|37.630001068115|1|2023-07-26|15/06/2023||0.4792||9360000000|37.630001068115|1
2023-07-03 09:18:33|10050|103189|2023|31.02B|31020000000|15.8|1956858|2.39|28|2023-07-31|15/06/2023|||||15.800000190735|1|2023-05-03|15/03/2023|0.01||17570000000||15.35000038147|1
2023-07-03 09:18:39|10051|102999|1227|37.74B|37740000000|41.2|1263116|-9.87|27|2023-08-10|15/06/2023|||||41.200000762939|1|2023-05-10|15/03/2023|0.29||5880000000||40.549999237061|1
2023-07-03 09:18:44|10052|42631|BOPr|3.84B|3840000000|3.08|5048297|226.11|41|2023-11-03|15/09/2023||0.13||558310000|3.079999923706|1|2023-07-31|15/06/2023||0.13||565820000|3.079999923706|1
2023-07-03 09:18:51|10053|103452|2903|33.81B|33810000000|23.95|1664887|20|37|2023-08-14|15/06/2023|||||23.950000762939|1|2023-05-10|15/03/2023|0.56||9290000000||22.799999237061|1
2023-07-03 09:18:59|10054|947237|KEIN|207.55B|207550000000|2304|262624|93.3|33|2023-08-10|15/06/2023||14.4||18680000000|2305.75|1|2023-05-02|15/03/2023|15.3|15.31|19550000000|19550000000|1895.0500488281|1
2023-07-03 09:19:04|10055|1012912|8044|7.28B|7280000000|51.5|624|-23.59|28|2023-08-11|15/06/2023||-0.36||10350000000|51.5|1|2023-05-04|15/03/2023|-0.86|-0.48|10160000000|10660000000|55.200000762939|1
2023-07-03 09:19:10|10056|18438|CHOL|173.26B|173260000000|921.35|161003|48.66|29|2023-08-02|15/06/2023|||||922.40002441406|1|2023-05-12|15/03/2023|21.72||51860000000||765.25|1
2023-07-03 09:19:14|10057|1115204|MTHJ|17.21B|17210000000|10055|362188|-3.42|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2023-07-03 09:19:19|10058|943829|TNSL|138.43B|138430000000|1019.75|1140037|2.18|28|2023-07-26|15/06/2023||||8138000000|1019.75|1|2023-04-26|15/03/2023|8.9|8.9|8340000000|8330000000|633.29998779297|1
2023-07-03 09:19:23|10059|1012932|8086|17.75B|17750000000|91.3|2504|17.12|28|2023-08-30|15/06/2023||-0.1833||384000000|91.300003051758|1|2023-05-31|15/03/2023|-0.99|-0.685|342000000|366000000|81|1
2023-07-03 09:19:29|10060|103558|3545|16.82B|16820000000|77.2|4091798|-4.27|28|2023-07-28|15/06/2023||0.08||3130000000|77.199996948242|1|2023-05-05|15/03/2023|0.25|-0.2067|3230000000|2910000000|78|1
2023-07-03 09:19:33|10061|1167309|RRRP3|6.06B|6060000000|29.85|7768823|-14.8|16|2023-08-02|15/06/2023||0.749||924650000|29.85000038147|1|2023-05-03|15/03/2023|0.0707|0.4146|573700000|629870000|29.909999847412|1
2023-07-03 09:19:38|10062|946369|1811|9.57B|9570000000|2.22|4897303|-41.08|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
2023-07-03 09:19:43|10063|995736|206650|271.51B|271510000000|7360|303216|-45.87|26|2023-08-16|15/06/2023|||||7360|1|2023-05-12|15/03/2023|-2.91||14390000000||7330|1
2023-07-03 09:19:50|10064|103468|3006|22.37B|22370000000|81.5|9459121|10.8|28|2023-08-30|15/06/2023||0.03||3300000000|81.5|1|2023-05-12|15/03/2023|-0.3|-0.3|2720000000|2720000000|78.5|1
2023-07-03 09:19:56|10065|990812|1798|18.61B|18610000000|2.66|18019816|-1.87|16|2023-08-29|15/06/2023|||||2.6600000858307|1|2023-04-27|15/03/2023|0.1356||3510000000|3506000000|3.2000000476837|1
2023-07-03 09:20:01|10066|941315|DANA|6.02B|6020000000|0.86|12039784|-15.69|35|2023-08-10|15/06/2023||||301000000|0.86000001430511|1|2023-05-10|15/03/2023|0.01|0.01|122000000|90500000|0.83399999141693|1
2023-07-03 09:20:05|10067|1012596|5371|28.62B|28620000000|73.6|3504|55.58|29|2023-10-31|15/09/2023||1.73||13340000000|73.599998474121|1|2023-08-01|15/06/2023||0.835||10520000000|73.599998474121|1
2023-07-03 09:20:11|10068|50136|TKGJ|15.10B|15100000000|3111|1670757|-13.82|28|2023-08-30|15/06/2023|||||3111|1|2023-06-13|15/03/2023||242.00||22848000000|3076|1
2023-07-03 09:20:15|10069|1057324|THGn|58.48B|58480000000|69|1023520|10.04|0||
2023-07-03 09:20:21|10070|103048|1440|27.34B|27340000000|16.5|881175|-9.34|28|2023-08-08|15/06/2023|||||16.5|1|2023-05-08|15/03/2023|-0.29||5450000000||16.89999961853|1
2023-07-03 09:20:26|10071|1012192|3227|16.00B|16000000000|109|468|19.93|29|2023-11-03|15/09/2023||1.07||1350000000|109|1|2023-08-01|15/06/2023||0.5667||1130000000|109|1
2023-07-03 09:20:30|10072|1012847|6547|20.23B|20230000000|61.1|3067|-52.8|26|2023-08-30|15/06/2023||-1.05||10000000|61.099998474121|1|2023-05-31|15/03/2023|-1.06|-1.06|3000000|3000000|61.900001525879|1
2023-07-03 09:20:36|10073|959124|FIBRAMQ12|22.94B|22940000000|30.13|1045109|20.14|32|2023-10-26|15/09/2023||0.8382||1060000000|30.129999160767|1|2023-07-26|15/06/2023||0.8105||1030000000|30.129999160767|1
2023-07-03 09:20:42|10074|947130|RLXO|226.12B|226120000000|907.8|99273|-6.52|28|2023-08-07|15/06/2023||3.10||7769000000|906.75|1|2023-05-10|15/03/2023|2.52|2.57|7650000000|7650000000|842.79998779297|1
2023-07-03 09:20:48|10075|103720|6282|24.79B|24790000000|48.9|33816440|63.84|28|2023-08-30|15/06/2023||0.2715||6950000000|48.900001525879|1|2023-05-12|15/03/2023|0.02|0.17|5140000000|5690000000|38.799999237061|1
2023-07-03 09:20:52|10076|50183|FFAJ|28.11B|28110000000|1292|2340158|19.52|16|2023-03-08|15/12/2022|1.32||1870000000||1065|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2023-07-03 09:20:57|10077|1055159|EMAARDEV|23.12B|23120000000|5.78|2501220|35.05|28|2023-08-10|15/06/2023||0.1917||2550000000|5.7800002098083|1|2023-05-11|15/03/2023|0.26|0.1789|2370000000|2370000000|5.5199999809265|1
2023-07-03 09:21:02|10078|103042|1434|47.11B|47110000000|28|915943|6.26|29|2023-11-03|15/09/2023||0.37||8060000000|28|1|2023-08-04|15/06/2023||0.32||8210000000|28|1
2023-07-03 09:21:07|10079|1012236|3374|34.87B|34870000000|131.5|3165|5.33|27|2023-08-30|15/06/2023||1.52||1780000000|131.5|1|2023-05-31|15/03/2023|0.83|0.98|1310000000|1480000000|105.5|1
2023-07-03 09:21:12|10080|1012342|3707|27.92B|27920000000|83.1|3261|-17.03|26|2023-08-30|15/06/2023||0.06||2260000000|83.099998474121|1|2023-05-11|15/03/2023|0.03|0.58|1770000000|2250000000|77.400001525879|1
2023-07-03 09:21:16|10081|1013401|CENA|119.74B|119740000000|1149.95|635249|0.66|26|2023-08-30|15/06/2023|||||1152.5500488281|1|2023-05-31|15/03/2023|6|6|1250000000|1280000000|983.15002441406|1
2023-07-03 09:21:23|10082|12539|DFM|11.99B|11990000000|1.5|12206735|-9.64|40|2023-07-27|15/06/2023||0.01||106340000|1.5|1|2023-05-09|15/03/2023|0.0025|0.0025|81050000|81050000|1.5299999713898|1
2023-07-03 09:21:28|10083|103747|8112|20.59B|20590000000|48.85|2550937|21.3|28|2023-08-30|15/06/2023||0.6||34240000000|48.849998474121|1|2023-05-31|15/03/2023|0.35|0.35|24740000000|24740000000|46.049999237061|1
2023-07-03 09:21:33|10084|102113|ARG|7.61T|7610000000000|9650|125393|-38.14|34|2023-08-11|15/06/2023|||||9650|1|2023-05-11|15/03/2023|467.03||5744900000000||9170|1
2023-07-03 09:21:38|10085|990318|0512|15.56B|15560000000|4.42|2913426|-2.64|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
2023-07-03 09:21:43|10086|39851|BAYE|198.82B|198820000000|4413.4|17682|-13.41|28|2023-08-10|15/06/2023||||15954000000|4411.1000976562|1|2023-05-24|15/03/2023|34.8|34.9|9830000000|9830000000|4116.3500976562|1
2023-07-03 09:21:48|10087|41623|CBMS|6.23B|6230000000|20.36|105743|-8.62|31|2023-08-18|15/06/2023|||||20.39999961853|1|2023-05-09|15/03/2023|0.284|0.287|660200000|660200000|21.520000457764|1
2023-07-03 09:21:54|10088|103647|5434|33.16B|33160000000|182|491545|37.22|28|2023-07-28|15/06/2023||4.11||13700000000|182|1|2023-04-28|15/03/2023|3.64|3.57|12590000000|12540000000|185.5|1
2023-07-03 09:21:59|10089|1012355|4123|32.95B|32950000000|55|4367|9.27|26|2023-08-30|15/06/2023|||||55|1|2023-05-31|15/03/2023|1.6||335000000||50.099998474121|1
2023-07-03 09:22:02|10090|1155529|CAN|359.64M|359640000|2.13|2313030|-34.06|0||
2023-07-03 09:22:08|10091|19581|THYAO|289.80B|289800000000|209.7|39357264|292.9|40|2023-08-10|15/06/2023|||||208.69999694824|1|2023-05-11|15/03/2023|0.17||82320000000|82880000000|126.80000305176|1
2023-07-03 09:22:13|10092|18261|BIRS|97.80B|97800000000|356.45|2926202|2.7|40|2023-07-26|15/06/2023||4.7||12420000000|354.29998779297|1|2023-05-08|15/03/2023|4|4.03|12260000000|12150000000|281.64999389648|1
2023-07-03 09:22:19|10093|103539|3406|44.64B|44640000000|399.5|1906657|15.62|27|2023-08-30|15/06/2023||1.08||2780000000|399.5|1|2023-04-28|15/03/2023|2.11|2.32|3330000000|3490000000|368|1
2023-07-03 09:22:23|10094|102173|AGI|119.48B|119480000000|13.2|2153597|52.5|34|2023-08-16|15/06/2023|||||13.180000305176|1|2023-05-16|15/03/2023|0.52||48080000000||13.800000190735|1
2023-07-03 09:22:29|10095|44108|181710|829.16B|829160000000|24250|37595|-14.97|35|2023-08-11|15/06/2023||207.88||567450000000|24250|1|2023-05-15|15/03/2023|593.07|355.54|548320000000|548300000000|28400|1
2023-07-03 09:22:34|10096|947119|UNOI|326.59B|326590000000|570|397916|23.22|28|2023-08-09|15/06/2023||4.33||24892000000|569.59997558594|1|2023-05-18|15/03/2023|3.2|3.2|28890000000|28890000000|557.95001220703|1
2023-07-03 09:22:39|10097|1012658|5904|60.49B|60490000000|592|324|77.16|29|2023-10-31|15/09/2023||6.8||5710000000|590|1|2023-07-31|15/06/2023||5.44||5220000000|590|1
2023-07-03 09:22:44|10098|103010|1304|24.77B|24770000000|24.05|1376087|-2.53|27|2023-08-03|15/06/2023||0.1||13740000000|24.049999237061|1|2023-05-11|15/03/2023|-0.09|-0.09|13180000000|13180000000|23.89999961853|1
2023-07-03 09:22:50|10099|18236|JBCH|182.36B|182360000000|2358.7|98828|51.24|28|2023-08-11|15/06/2023||9.80||6674000000|2358.6999511719|1|2023-05-24|15/03/2023|11.3|11.56|7620000000|7620000000|1952|1
2023-07-03 09:22:55|10100|102751|STA|25.34B|25340000000|16.5|4470325|-19.43|28|2023-08-17|15/06/2023|||||16.5|1|2023-05-09|15/03/2023|0.19|0.19|24430000000|24430000000|20.10000038147|1
2023-07-03 09:23:01|10101|103016|1312|17.63B|17630000000|19.5|2447969|-11.39|28|2023-08-11|15/06/2023||0.09||4430000000|19.5|1|2023-05-11|15/03/2023|0.06|0.06|3740000000|3740000000|19.25|1
2023-07-03 09:23:06|10102|19535|PETKM|39.44B|39440000000|15.52|62649061|69.8|40|2023-08-10|15/06/2023|||||15.409999847412|1|2023-05-09|15/03/2023|0.06||9200000000|10450000000|12.609999656677|1
2023-07-03 09:23:12|10103|103323|2451|33.64B|33640000000|78.7|712544|14.45|28|2023-08-30|15/06/2023||1.14||3230000000|78.699996948242|1|2023-04-20|15/03/2023|0.54|0.93|2610000000|2990000000|71|1
2023-07-03 09:23:21|10104|18219|IDFC|174.80B|174800000000|109.5|6776972|100.98|40|2023-08-09|15/06/2023|||||109|1|2023-04-28|15/03/2023|-0.61||526000000||85.099998474121|1
2023-07-03 09:23:26|10105|969085|2666|8.15B|8150000000|4.31|3476180|-10.23|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
2023-07-03 09:23:31|10106|103171|1904|37.74B|37740000000|34.2|6927056|35.12|26|2023-08-08|15/06/2023||0.56||12100000000|34.200000762939|1|2023-05-10|15/03/2023|0.31|0.58|10180000000|11840000000|33.200000762939|1
2023-07-03 09:23:35|10107|992986|1610|8.75B|8750000000|1.92|16209373|-50.53|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
2023-07-03 09:23:40|10108|943496|1448|12.20B|12200000000|5.4|3147047|-4.6|16|2023-08-25|15/06/2023|||||5.3800001144409|1|2023-05-31|15/03/2023|||||5.8200001716614|1
2023-07-03 09:23:45|10109|103266|2368|71.06B|71060000000|153|14390031|94.33|28|2023-08-09|15/06/2023||1.39||7100000000|153|1|2023-05-12|15/03/2023|0.88|0.8728|6330000000|6330000000|95|1
2023-07-03 09:23:49|10110|980660|NYVCt|874.96M|874960000|0.515|0|-8.18|0||
2023-07-03 09:23:54|10111|102530|GUNKUL|27.89B|27890000000|3.14|47149858|-43.72|28|2023-08-09|15/06/2023|||||3.1600000858307|1|2023-05-11|15/03/2023|0.05||1690000000||3.7799999713898|1
2023-07-03 09:23:59|10112|1013041|8942|12.68B|12680000000|70|322|12.46|28|2023-08-30|15/06/2023|||||70|1|2023-05-31|15/03/2023|||||76.890001678467|0.90909090909091
2023-07-03 09:24:04|10113|103032|1409|27.76B|27760000000|17.15|2410392|-3.37|27|2023-08-14|15/06/2023|||||17.14999961853|1|2023-05-31|15/03/2023|0.02||8990000000||17.10000038147|1
2023-07-03 09:24:10|10114|103326|2455|21.54B|21540000000|119|4646437|73.62|29|2023-10-26|15/09/2023||0.7543||737160000|119|1|2023-07-27|15/06/2023||0.44||558810000|119|1
2023-07-03 09:24:14|10115|18145|GILE|166.58B|166580000000|5115|20096|0.75|28|2023-08-24|15/06/2023||||6360000000|5100.1000976562|1|2023-05-11|15/06/2022|20.7||5530000000|5590000000|4634.8999023438|1
2023-07-03 09:24:19|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2023-07-03 09:24:24|10117|1141819|IFS|2.85B|2850000000|24.84|52479|6.15|28|2023-08-09|15/06/2023||3.47||1610000000|24.840000152588|1|2023-05-10|15/03/2023|2.3|3.49|1450000000|1450000000|22.870000839233|1
2023-07-03 09:24:30|10118|1155940|ONEW|162.44B|162440000000|471.4|522078|17.8|21|2023-08-30|15/06/2023||||3460000000|476.5|1|2023-05-31|15/03/2023|4.26||3930000000|3900000000|419.25|1
2023-07-03 09:24:36|10119|103796|9939|30.36B|30360000000|106|1739964|42.38|27|2023-08-10|15/06/2023||2.71||7430000000|106|1|2023-05-11|15/03/2023|1.61|1.61|6070000000|6070000000|97|1
2023-07-03 09:24:43|10120|946386|0182|5.42B|5420000000|0.64|7451302|-16.67|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2023-07-03 09:24:48|10121|19620|YKBNK|111.84B|111840000000|13.24|217879414|221.05|41|2023-10-30|15/09/2023||0.917||24980000000|13.239999771118|1|2023-08-01|15/06/2023||1.08||23460000000|13.239999771118|1
2023-07-03 09:24:52|10122|985922|QUEC|66.24B|66240000000|446.55|395770|-24.95|28|2023-08-30|15/06/2023||8.4||47140000000|445.20001220703|1|2023-05-31|15/03/2023|2.2|2.23|44400000000|44400000000|411.35000610352|1
2023-07-03 09:24:57|10123|103216|2204|51.49B|51490000000|94|7325903|52.96|36|2023-08-03|15/06/2023||1.74||7930000000|94|1|2023-05-11|15/03/2023|2.67|1.83|9080000000|8370000000|80.400001525879|1
2023-07-03 09:25:02|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
2023-07-03 09:25:07|10125|100254|INBF|56.21B|56210000000|125.55|9366747|28.68|28|2023-08-03|15/06/2023||5.22|||126.19999694824|1|2023-05-22|15/03/2023|5.87|5.39|||111.94999694824|1
2023-07-03 09:25:21|10126|102467|CHG|32.78B|32780000000|2.98|38075020|-19.35|28|2023-08-16|15/06/2023|||||3|1|2023-05-18|15/03/2023|0.02|0.0218|1720000000|1720000000|3.0599999427795|1
2023-07-03 09:25:25|10127|100145|3899|14.44B|14440000000|7.08|2150692|-16.96|11|2023-03-23|15/12/2022|||||8.2799997329712|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2023-07-03 09:25:30|10128|1142212|AFFL|146.08B|146080000000|1090.6|373020|8.6|18|2023-08-30|15/06/2023||4.8||3760000000|1074.9499511719|1|2023-05-31|15/03/2023|4.7|4.7|3560000000|3560000000|945.25|1
2023-07-03 09:25:35|10129|19339|CCOLA|66.87B|66870000000|262.9|893987|99.83|40|2023-08-09|15/06/2023||9.59||24450000000|266.29998779297|1|2023-05-02|15/03/2023|4.07|5.66|15560000000|15510000000|232.7799987793|1
2023-07-03 09:25:40|10130|50199|SPGJ|11.03B|11030000000|3230|357995|15.12|15|2023-02-21|15/12/2022|2.48||29120000000||3235|1|2022-08-29|15/06/2022|1.86||24600000000||2730|1
2023-07-03 09:25:45|10131|963738|TLSV|42.16B|42160000000|2463.9|44135|-24.27|28|2023-08-30|15/06/2023||20.03||18882000000|2466.4499511719|1|2023-05-31|15/03/2023|15.4|15.15|20270000000|20270000000|2236|1
2023-07-03 09:25:50|10132|18781|SLCE3|8.57B|8570000000|38.22|1763415|2.06|40|2023-08-10|15/06/2023||1.62||2080000000|38.220001220703|1|2023-05-15|15/03/2023|2.38|1.91|2650000000|2140000000|35.310001373291|1
2023-07-03 09:25:56|10133|943514|2186|12.34B|12340000000|3.27|22017786|28.29|16|2023-08-30|15/06/2023|||||3.2699999809265|1|2023-05-31|15/03/2023|||||3.4500000476837|1
2023-07-03 09:26:01|10134|18129|FINX|108.71B|108710000000|175.1|949139|30.39|33|2023-08-11|15/06/2023||||11508000000|175.25|1|2023-05-22|15/03/2023|2.7|2.67|11410000000|11410000000|190.5|1
2023-07-03 09:26:06|10135|103619|4919|53.94B|53940000000|129|4713416|4.9|29|2023-10-27|15/09/2023||2.14||11190000000|129|1|2023-08-03|15/06/2023||1.22||9870000000|129|1
2023-07-03 09:26:11|10136|103703|6213|25.08B|25080000000|70|1389033|1.02|29|2023-10-31|15/09/2023||1.05||7230000000|70|1|2023-07-25|15/06/2023||0.4239||6330000000|70|1
2023-07-03 09:26:16|10137|39919|TTKL|103.82B|103820000000|748.9|96023|-8.78|30|2023-07-26|15/06/2023||||4872000000|749.59997558594|1|2023-05-25|15/03/2023|4.28|4.25|5890000000|5920000000|724.54998779297|1
2023-07-03 09:26:21|10138|18067|CHMB|113.92B|113920000000|273.8|1440309|0.52|29|2023-08-02|15/06/2023||||65440000000|274.29998779297|1|2023-05-26|15/03/2023|2.3|2.3|35990000000|35990000000|285|1
2023-07-03 09:26:26|10139|18049|BLUS|148.46B|148460000000|770.2|264475|71.16|29|2023-08-03|15/06/2023||9.10||18608000000|769.29998779297|1|2023-05-04|15/03/2023|4.45|4.67|26240000000|26240000000|1438.2399902344|0.5
2023-07-03 09:26:32|10140|12534|ARMX|4.11B|4110000000|2.81|692111|-24.87|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
2023-07-03 09:26:37|10141|1130904|KPIE|294.62B|294620000000|1077.25|2137047|118.74|22|2023-10-18|15/09/2023||4.45||11060000000|1077|1|2023-08-30|15/06/2023||4.28||10590000000|1077|1
2023-07-03 09:26:42|10142|103494|3036|69.46B|69460000000|68|803198|6.75|28|2023-08-10|15/06/2023||0.814||114670000000|68|1|2023-05-04|15/03/2023|0.82|0.82|120100000000|120100000000|66.900001525879|1
2023-07-03 09:26:47|10143|18065|CNTY|94.27B|94270000000|848|270701|6.76|31|2023-07-26|15/06/2023||||9909000000|870.34997558594|1|2023-04-24|15/03/2023|15.8|6.1|11980000000|11870000000|669.45001220703|1
2023-07-03 09:26:50|10144|1054591|TTWSF|912.39M|912390000|0.25|200|-31.51|0||
2023-07-03 09:26:55|10145|18082|CRSL|282.43B|282430000000|3862.5|35963|18.63|31|2023-07-18|15/06/2023||||6750000000|3862.5|1|2023-04-18|15/03/2023|19.94||7150000000|6850000000|3524.5500488281|1
2023-07-03 09:27:01|10146|37978|TPE|4.82B|4820000000|2.74|3823553|-18.88|40|2023-09-06|15/06/2023||||8311000000|2.7799999713898|1|2023-05-30|15/03/2023|||14710000000|15610000000|2.4179999828339|1
2023-07-03 09:27:05|10147|50137|CMLJ|11.54B|11540000000|3302|697082|0.77|18|2023-05-22|15/03/2023|0.06||1820000000||2933|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2023-07-03 09:27:09|10148|8808|MTEL|391.83B|391830000000|407|502566|25.62|40|2023-08-09|15/06/2023|||||407|1|2023-05-10|15/03/2023|10.93||195900000000|190350000000|416.5|1
2023-07-03 09:27:14|10149|102315|SECB|62.62B|62620000000|82.55|343099|-4.35|34|2023-10-24|15/09/2023||3.56||10770000000|82.550003051758|1|2023-08-10|15/06/2023||3.42||10310000000|82.550003051758|1
2023-07-03 09:27:18|10150|50103|PSGJ|4.8B|4800000000|2295|1413847|-12.18|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2023-07-03 09:27:24|10151|1012358|4128|32.38B|32380000000|57.1|2575|15.81|28|2023-08-30|15/06/2023|||||57.099998474121|1|2023-05-31|15/03/2023|-0.21||387600000||89.125948219299|0.59171597633136
2023-07-03 09:27:28|10152|1174912|383310|943.04B|943040000000|64700|220566|73.3|7|2023-03-16|15/12/2022|977.39||89390000000||73800|1|2022-11-09|15/09/2022|665||60600000000||51100|1
2023-07-03 09:27:32|10153|1061909|AMBE|76.27B|76270000000|2262.4|229993|-3.46|25|2023-08-30|15/06/2023||14.7||21040000000|2264|1|2023-05-31|15/03/2023|30.9|31.44|30030000000|29760000000|2137.4499511719|1
2023-07-03 09:27:38|10154|50207|KAPJ|6.91B|6910000000|279|3555023|-39.33|16|2023-02-21|15/12/2022|0.3||15270000000||390|1|2022-08-24|15/06/2022|0.32||14330000000||456|1
2023-07-03 09:27:44|10155|103206|2103|21.22B|21220000000|25.8|1379181|-11.23|28|2023-08-10|15/06/2023||0.41||7880000000|25.799999237061|1|2023-06-13|15/03/2023|0.31|0.31|8110000000|8110000000|26.14999961853|1
2023-07-03 09:27:49|10156|27076|BOLSAA|20.48B|20480000000|35.52|1019233|1.69|39|2023-10-17|15/09/2023||0.721||1050000000|35.520000457764|1|2023-07-18|15/06/2023||0.7224||1030000000|35.520000457764|1
2023-07-03 09:27:55|10157|979560|064550|1.26T|1260000000000|50000|1026916|118.26|26|2023-08-15|15/06/2023||||58500000000|50000|1|2023-05-17|15/03/2023|-18.11||56000000000|51900000000|45150|1
2023-07-03 09:27:59|10158|1166416|COMU|107.81B|107810000000|2291.2|7001|-1.15|18|2023-08-30|15/06/2023||||2366000000|2294.1499023438|1|2023-05-31|15/03/2023|15.13||2490000000|2490000000|2146.4499511719|1
2023-07-03 09:28:04|10159|1129147|VAMO3|12.32B|12320000000|12.11|6967129|3.77|17|2023-10-26|15/09/2023||0.2486||1940000000|12.109999656677|1|2023-07-27|15/06/2023||0.18||1760000000|12.109999656677|1
2023-07-03 09:28:09|10160|103215|2201|87.76B|87760000000|81.8|16206294|86.04|37|2023-08-10|15/06/2023||1.65||19410000000|81.800003051758|1|2023-05-12|15/03/2023|1.12|1.48|19050000000|19050000000|75.900001525879|1
2023-07-03 09:28:14|10161|103165|1808|34.73B|34730000000|77.4|261301|16.84|26|2023-08-30|15/06/2023|||||77.400001525879|1|2023-05-31|15/03/2023|1.89||3070000000||75.300003051758|1
2023-07-03 09:28:19|10162|103209|2106|29.19B|29190000000|32.2|592807|-2.28|28|2023-08-10|15/06/2023||0.145||9300000000|32.200000762939|1|2023-05-12|15/03/2023|-0.42|-0.125|8220000000|8300000000|30.35000038147|1
2023-07-03 09:28:25|10163|18162|GUJL|327.33B|327330000000|2965|109358|6.16|26|2023-08-30|15/06/2023||19.40||11365000000|2993.0500488281|1|2023-05-05|15/03/2023|30.2|30.2|14710000000|14710000000|3415.25|1
2023-07-03 09:28:30|10164|950467|PMAS|3.51B|3510000000|4.93|1061802|37.25|26|2023-08-18|15/06/2023|||||4.9299998283386|1|2023-05-11|15/03/2023|0.03||165300000|165300000|4.8000001907349|1
2023-07-03 09:28:35|10165|103207|2104|20.85B|20850000000|21.45|3989157|12.86|27|2023-08-09|15/06/2023||0.11||5640000000|21.450000762939|1|2023-05-09|15/03/2023|0.02|0.2|4640000000|5140000000|20.700000762939|1
2023-07-03 09:28:41|10166|37737|BDXP|9.18B|9180000000|357.5|16109|53.75|41|2023-10-25|15/09/2023||||2500000000|359.5|1|2023-07-24|15/06/2023||||2340000000|359.5|1
2023-07-03 09:28:47|10167|943638|INEE|84.15B|84150000000|621.5|844655|-4.27|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
2023-07-03 09:28:51|10168|949951|EQUJ|9.08B|9080000000|1156|2131604|-34.32|15|2023-05-02|15/02/2023|-2.24||2170000000||1560|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2023-07-03 09:28:55|10169|1096132|NIU|307.01M|307010000|3.98|441556|-53.34|21|2023-08-23|15/06/2023|||||3.9800000190735|1|2023-05-22|15/03/2023|-0.39||417240000||4.0700001716614|1
2023-07-03 09:29:01|10170|947206|VNTI|188.30B|188300000000|1833.35|53630|-8.53|28|2023-08-07|15/06/2023||||5038000000|1831.1999511719|1|2023-05-19|15/03/2023|11.2|11.17|5030000000|5030000000|1945.9499511719|1
2023-07-03 09:29:06|10171|947307|VMAR|45.23B|45230000000|2287.95|58959|-11.11|28|2023-08-16|15/06/2023||7.60||5991000000|2289.6000976562|1|2023-05-16|15/03/2023|-18.7|-18.76|5940000000|5940000000|2117.5|1
2023-07-03 09:29:11|10172|103204|2101|32.86B|32860000000|39.25|1109096|4.37|26|2023-08-30|15/06/2023|||||39.25|1|2023-05-31|15/03/2023|-0.07||1710000000||38.5|1
2023-07-03 09:29:17|10173|13226|VFQS|7.82B|7820000000|1.85|3806001|16.03|28|2023-08-01|15/06/2023|||||1.8489999771118|1|2023-05-02|15/03/2023|0.03|0.033|775940000|766440000|1.7430000305176|1
2023-07-03 09:29:22|10174|19585|TOASO|126.25B|126250000000|258.2|5851001|325.87|41|2023-10-24|15/09/2023||4.82||19990000000|257.89999389648|1|2023-07-27|15/06/2023||4.82||19990000000|257.89999389648|1
2023-07-03 09:29:28|10175|979066|007390|523.9B|523900000000|8180|1636756|-52.59|24|2023-03-23|15/12/2022|69.62||5890000000||15740|1|2022-11-14|15/09/2022|-155||5520000000||20250|1
2023-07-03 09:29:33|10176|103484|3026|16.98B|16980000000|107|238734|11.63|27|2023-08-02|15/06/2023||1.83||3495000000|107|1|2023-05-04|15/03/2023|2.36|1.57|3520000000|3336000000|102|1
2023-07-03 09:29:38|10177|1030994|MEGA3|7.04B|7040000000|11.3|1617766|-3.17|26|2023-08-14|15/06/2023||-0.0856||455240000|11.300000190735|1|2023-05-15|15/03/2023|-0.1353|-0.1759|583330000|443080000|8.9300003051758|1
2023-07-03 09:29:43|10178|1081587|ONTE|50.78B|50780000000|238.15|244322|-11.27|26|2023-10-23|15/09/2023||0.9||5710000000|238.64999389648|1|2023-07-27|15/06/2023||1.4||6530000000|238.64999389648|1
2023-07-03 09:29:47|10179|943460|0777|7.94B|7940000000|14.88|1062756|-12.68|20|2023-08-30|15/06/2023|||||14.880000114441|1|2023-06-13|15/03/2023|||||15.039999961853|1
2023-07-03 09:29:52|10180|953680|SUNW|5.34B|5340000000|1.57|713393|5.41|28|2023-08-10|15/06/2023||8.00|||1.5700000524521|1|2023-05-03|15/03/2023|0.027|0.0274|182800000|182780000|1.6100000143051|1
2023-07-03 09:29:57|10181|103435|2855|25.33B|25330000000|17.6|919325|-4.66|26|2023-08-30|15/06/2023|||||17.60000038147|1|2023-04-10|15/03/2023|0.31||1870000000||16.10000038147|1
2023-07-03 09:30:03|10182|19574|TAVHL|33.91B|33910000000|93.35|4726192|79|39|2023-07-25|15/06/2023|||||99.599998474121|1|2023-04-25|15/03/2023|-0.12||251000000|231490000|80.449996948242|1
2023-07-03 09:30:08|10183|100056|0819|9.39B|9390000000|8.33|2907711|-4.71|20|2023-08-30|15/06/2023|||||8.329999923706|1|2023-05-01|15/03/2023|||||9.0900001525879|1
2023-07-03 09:30:14|10184|103288|2401|16.92B|16920000000|29.5|3927485|0.7|28|2023-08-10|15/06/2023|||||29.5|1|2023-05-11|15/03/2023|||||23.450000762939|1
2023-07-03 09:30:18|10185|990763|1478|3.72B|3720000000|3.13|933704|-42.96|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
2023-07-03 09:30:23|10186|20982|BMA|3.52B|3520000000|26.39|259532|126.91|36|2023-08-23|15/06/2023||1.13|||26.389999389648|1|2023-05-18|15/03/2023|0.7674|0.979|||17.819999694824|1
2023-07-03 09:30:29|10187|40970|Q|50.1B|50100000000|127.02|1132316|37.6|27|2023-10-19|15/09/2023||2.4|||127.01999664307|1|2023-07-20|15/06/2023||2.48|||127.01999664307|1
2023-07-03 09:30:34|10188|100005|0081|13.35B|13350000000|3.74|9812492|-11.99|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
2023-07-03 09:30:40|10189|18602|ARZZ3|8.71B|8710000000|79.07|1884603|14.12|35|2023-08-10|15/06/2023||0.8493||1130000000|79.069999694824|1|2023-05-02|15/03/2023|0.58|0.592|1030000000|1030000000|66.379997253418|1
2023-07-03 09:30:45|10190|18131|FISO|88.98B|88980000000|129.95|2679675|22.64|30|2023-08-08|15/06/2023||1.60||15402000000|129.94999694824|1|2023-05-04|15/03/2023|2|2.03|15570000000|15570000000|117.94999694824|1
2023-07-03 09:30:49|10191|41679|IGRE|6.04B|6040000000|1.66|2367515|4.37|28|2023-07-24|15/06/2023|||||1.6599999666214|1|2023-04-27|15/03/2023|0.027||154600000|154600000|1.7000000476837|1
2023-07-03 09:30:54|10192|102100|CCB|3.98T|3980000000000|3400|355886|-26.57|37|2023-08-07|15/06/2023||31.23||3417280000000|3400|1|2023-05-09|15/03/2023|35.46|35.46|3382000000000|3238740000000|3060|1
2023-07-03 09:30:59|10193|50088|AFEJ|9.60B|9600000000|9133|217287|-3.3|31|2023-07-26|15/06/2023|||||9120|1|2023-05-31|15/03/2023|||||8346|1
2023-07-03 09:31:04|10194|18257|KECL|143.69B|143690000000|559.6|856545|42.07|30|2023-08-02|15/06/2023||1.30||29580000000|558.90002441406|1|2023-05-03|15/03/2023|2.8|2.8|55250000000|55250000000|497|1
2023-07-03 09:31:09|10195|103784|9925|15.89B|15890000000|41.4|134315|4.42|26|2023-08-30|15/06/2023|||||41.400001525879|1|2023-05-17|15/03/2023|0.5||1890000000||41.700000762939|1
2023-07-03 09:31:14|10196|103571|3596|27.10B|27100000000|127|2316085|13.89|28|2023-08-10|15/06/2023||2.34||11790000000|127|1|2023-05-04|15/03/2023|2.25|2.25|11020000000|11020000000|101|1
2023-07-03 09:31:20|10197|11193|ALQK|280.24M|280240000|261|790363|-17.14|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2023-07-03 09:31:26|10198|103143|1723|27.05B|27050000000|117|317660|1.3|36|2023-08-10|15/06/2023||1.77||2360000000|117|1|2023-05-31|15/03/2023|1.4|1.7|2270000000|2250000000|112.5|1
2023-07-03 09:31:32|10199|27105|LABB|12.7B|12700000000|13.2|3420737|-34.72|41|2023-10-25|15/09/2023||0.5153||4540000000|13.199999809265|1|2023-07-26|15/06/2023||0.4569||4530000000|13.199999809265|1
2023-07-03 09:31:37|10200|103488|3030|14.27B|14270000000|60.4|518772|4.68|26|2023-08-03|15/06/2023|||||60.400001525879|1|2023-05-04|15/03/2023|1.15||1170000000||62.799999237061|1
2023-07-03 09:31:40|10201|1167046|3913|1.82B|1820000000|0.92|11174521|-63.27|0||
2023-07-03 09:31:46|10202|41621|ALLI|5.23B|5230000000|3.37|1000950|5.7|39|2023-08-15|15/06/2023|||||3.3900001049042|1|2023-05-31|15/03/2023|0.084|0.084|468600000|468720000|3.3699998855591|1
2023-07-03 09:31:51|10203|11110|KIBK|260.36B|260360000000|170|3723065|-9.71|34|2023-08-30|15/06/2023||||16000000|170|1|2023-05-31|15/03/2023|||17600000|18100000|165|1
2023-07-03 09:31:56|10204|102311|RLC|69.87B|69870000000|14.18|3882774|-17.46|28|2023-08-09|15/06/2023||0.48||10080000000|14.180000305176|1|2023-05-11|15/03/2023|0.53|0.45|9170000000|9220000000|14.819999694824|1
2023-07-03 09:32:02|10205|18430|THMX|255.49B|255490000000|2272.25|45607|11.7|40|2023-08-09|15/06/2023||10.37||21300000000|2272.25|1|2023-05-17|15/03/2023|13.9|13.94|23110000000|23110000000|2431.8500976562|1
2023-07-03 09:32:08|10206|13225|UDCD|4.15B|4150000000|1.177|4120014|-14.59|35|2023-07-26|15/06/2023|||||1.1799999475479|1|2023-04-19|15/03/2023|0.02||562800000||1.152999997139|1
2023-07-03 09:32:13|10207|103427|2838|59.12B|59120000000|16.6|784283|16.65|26|2023-08-29|15/06/2023|||||16.60000038147|1|2023-05-15|15/03/2023|0.34||8370000000||16.049999237061|1
2023-07-03 09:32:19|10208|103805|9958|31.73B|31730000000|137.5|5045295|24.77|26|2023-08-30|15/06/2023||0.8625||2960000000|137.5|1|2023-05-31|15/03/2023|0.2|0.202|2680000000|2680000000|109.5|1
2023-07-03 09:32:23|10209|993249|1458|7.31B|7310000000|3.15|7304295|-43.15|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
2023-07-03 09:32:28|10210|103390|2606|39.97B|39970000000|48.5|4497183|21.59|28|2023-11-03|15/09/2023||3.13||5640000000|48.5|1|2023-08-09|15/06/2023||1.49||3850000000|48.5|1
2023-07-03 09:32:35|10211|103765|8926|38.04B|38040000000|54.6|5490895|56.03|25|2023-09-27|15/03/2023|1.08||1080000000||54.599998474121|1|2023-03-14|15/12/2022|1.01||2060000000||35.471984863281|1
2023-07-03 09:32:39|10212|1054797|FINV|1.29B|1290000000|4.6|705989|-6.31|26|2023-08-21|15/06/2023|||||4.5999999046326|1|2023-05-18|15/03/2023|0.07||444200000||3.960000038147|1
2023-07-03 09:32:44|10213|50034|0460|7.28B|7280000000|0.78|15800897|-39.06|20|2023-08-29|15/06/2023||-0.02|||0.77999997138977|1|2023-05-31|15/03/2023|||||0.74000000953674|1
2023-07-03 09:32:49|10214|50506|ALUP11|9.14B|9140000000|29.98|1028664|23.43|28|2023-08-09|15/06/2023||0.6523||841920000|29.979999542236|1|2023-05-10|15/03/2023|0.5681|0.5105|796000000|811310000|27.799999237061|1
2023-07-03 09:32:55|10215|18719|LIGT3|3.54B|3540000000|9.5|12537921|75.93|40|2023-08-10|15/06/2023||0.0885||3660000000|9.5|1|2023-05-11|15/03/2023|0.2876|0.1037|3610000000|4680000000|4.2800002098083|1
2023-07-03 09:33:00|10216|103229|2312|21.62B|21620000000|15|10370221|23.95|26|2023-08-11|15/06/2023|||||15|1|2023-05-12|15/03/2023|0.17||39330000000||12.699999809265|1
2023-07-03 09:33:04|10217|1155841|9966|7.22B|7220000000|7.48|7088640|-7.54|0||
2023-07-03 09:33:09|10218|103718|6278|29.39B|29390000000|101|1376128|23.46|28|2023-08-08|15/06/2023||2.2||13160000000|101|1|2023-04-28|15/03/2023|0.9499|1.05|9410000000|9410000000|99|1
2023-07-03 09:33:13|10219|1006205|TPIPPn|30.41B|30410000000|3.3|1503534|-7.78|0||
2023-07-03 09:33:19|10220|41633|MAGM|1.45B|1450000000|1.02|967005|-39.76|31|2023-08-24|15/06/2023|||||1.0199999809265|1|2023-05-21|15/03/2023|0.01||546000000|546000000|1.0199999809265|1
2023-07-03 09:33:24|10221|18066|CESC|96.10B|96100000000|72.45|2270628|1.48|45|2023-08-09|15/06/2023||||42490000000|72.550003051758|1|2023-05-22|15/03/2023|3.3|3.2|35430000000|33960000000|71.699996948242|1
2023-07-03 09:33:31|10222|1159071|SUVH|123.68B|123680000000|480.65|304227|6.03|18|2023-08-30|15/06/2023||||3463000000|481.14999389648|1|2023-05-31|15/03/2023|4.9|4.9|3690000000|3690000000|476.79998779297|1
2023-07-03 09:33:36|10223|43708|005070|5.73T|5730000000000|192800|542687|315.44|26|2023-08-15|15/06/2023||||195230000000|192800|1|2023-05-12|15/03/2023|100.55||190500000000|190250000000|171100|1
2023-07-03 09:33:41|10224|1012983|8415|36.55B|36550000000|35.8|341|1.86|28|2023-08-30|15/06/2023|||||35.799999237061|1|2023-05-10|15/03/2023|0.73||6640000000||35.349998474121|1
2023-07-03 09:33:46|10225|102605|MEGA|33.13B|33130000000|37.75|2564086|-23.08|28|2023-08-14|15/06/2023|||||38|1|2023-05-12|15/03/2023|0.52|0.52|3730000000|3730000000|41.25|1
2023-07-03 09:33:50|10226|1171579|AZNOULA|220M|220000000|200|917586|-3.38|13|2023-05-11|15/03/2023|||12270000||185|1|2023-03-06|15/12/2022|||14340000||183|1
2023-07-03 09:33:56|10227|100082|1083|11.37B|11370000000|3.5|2217290|-16.75|31|2023-08-17|15/06/2023|||||3.5|1|2023-05-17|15/03/2023|||||3.8399999141693|1
2023-07-03 09:34:02|10228|101592|SMRA|11.14T|11140000000000|675|35408531|15.79|38|2023-08-01|15/06/2023||7.29|||675|1|2023-05-02|15/03/2023|6.07|6.07|1499000000000|1486000000000|560|1
2023-07-03 09:34:07|10229|1141292|GREA|5.47B|5470000000|4.43|653263|20.99|19|2023-10-30|15/09/2023||0.0389||178420000|4.5199999809265|1|2023-08-14|15/06/2023||0.0374||171430000|4.5199999809265|1
2023-07-03 09:34:12|10230|946387|0327|6.48B|6480000000|6.04|1261017|-2.78|30|2023-08-10|15/06/2023|||||6.0100002288818|1|2023-05-31|15/03/2023|||||6.0700001716614|1
2023-07-03 09:34:16|10231|101638|EXCL|25.62T|25620000000000|1960|24772171|-23.63|38|2023-08-03|15/06/2023||27.34||7779400000000|1960|1|2023-05-08|15/03/2023|16|27.49|7547320000000|7530620000000|1815|1
2023-07-03 09:34:22|10232|102270|MEG|61.74B|61740000000|1.99|17835086|-4.33|33|2023-08-02|15/06/2023||0.1127||9810000000|1.9800000190735|1|2023-05-15|15/03/2023|0.1204|0.1054|8680000000|8680000000|1.9900000095367|1
2023-07-03 09:34:27|10233|1175317|BOURSA|371.44M|371440000|1850|238206|-22.69|13|2023-08-30|15/06/2023||||9000000|1850|1|2023-05-31|15/03/2023|0.02||7660000|8400000|1786|1
2023-07-03 09:34:32|10234|101583|FREN|20.12T|20120000000000|60|172478738|-26.83|26|2023-08-16|15/06/2023|||||59|1|2023-04-27|15/03/2023|-1.13||2774500000000||61|1
2023-07-03 09:34:37|10235|100146|3983|8.21B|8210000000|1.78|3636421|-22.12|9|2023-03-29|15/12/2022|||||1.8500000238419|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2023-07-03 09:34:42|10236|1012389|4174|22.28B|22280000000|96|634|7.76|27|2023-08-10|15/06/2023|||||96|1|2023-05-05|15/03/2023|-1.59||1790000||87.5|1
2023-07-03 09:34:46|10237|946567|DAMAC|8.47B|8470000000|1.4|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|1.3999999761581|1|2022-08-11|15/06/2022||0.01||1067000000|1.3999999761581|1
2023-07-03 09:34:51|10238|103791|9933|33.70B|33700000000|42.15|1541092|-0.71|28|2023-08-02|15/06/2023||0.64||23960000000|42.150001525879|1|2023-05-03|15/03/2023|0.46|0.44|21850000000|21850000000|42.75|1
2023-07-03 09:34:57|10239|41404|ANDINAB|1.78T|1780000000000|2101|692341.87|28.66|41|2023-11-01|15/09/2023||37.12||659310000000|2101|1|2023-08-01|15/06/2023||30.68||611220000000|2101|1
2023-07-03 09:35:02|10240|103699|6202|15.45B|15450000000|68.9|1003134|-12.88|28|2023-07-24|15/06/2023||0.296||884250000|68.900001525879|1|2023-04-27|15/03/2023|0.16|0.16|761000000|778250000|67.699996948242|1
2023-07-03 09:35:05|10241|1056483|1789|7.81B|7810000000|6.91|3559839|15.65|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2023-07-03 09:35:10|10242|993295|DCPJ|20.83B|20830000000|2416|1083997|-25.4|14|2023-05-22|15/02/2023|1.16|58.70|32660000000|16125000000|2340|1|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|3364|1
2023-07-03 09:35:15|10243|102405|AMATA|25.30B|25300000000|22|6243531|20.65|29|2023-08-11|15/06/2023||0.3777||2070000000|22.10000038147|1|2023-05-15|15/03/2023|0.43|0.4343|2140000000|2140000000|23.200000762939|1
2023-07-03 09:35:21|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2023-07-03 09:35:25|10245|18394|SOFT|139.10B|139100000000|995.95|657271|104.32|29|2023-08-14|15/06/2023||5.81||15998000000|1000|1|2023-05-15|15/03/2023|8.2|8.05|19140000000|19140000000|874.90002441406|1
2023-07-03 09:35:30|10246|102165|BLOOM|118.50B|118500000000|10.9|8091059|87.5|30|2023-11-03|15/09/2023||0.1667||11700000000|10.89999961853|1|2023-08-01|15/06/2023||0.1186||9000000000|10.89999961853|1
2023-07-03 09:35:38|10247|103365|2511|19.47B|19470000000|12.1|558483|1.69|26|2023-08-04|15/06/2023||0.06||2030000000|12.10000038147|1|2023-05-05|15/03/2023|0.1|0.19|2160000000|2340000000|12.199999809265|1
2023-07-03 09:35:42|10248|50156|JSEJ|7.97B|7970000000|9318|146869|-10.08|19|2023-02-27|15/12/2022|3.62||1290000000||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2023-07-03 09:35:47|10249|50143|RLOJ|9.49B|9490000000|5950|212759|54.76|18|2023-05-26|15/03/2023|||||5750|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2023-07-03 09:35:53|10250|41427|CONCHATORO|689.81B|689810000000|933.42|580203.97|-25.33|40|2023-09-01|15/06/2023|||||933.41998291016|1|2023-05-16|15/03/2023|4.3|3.45|162940000000|162870000000|915.09997558594|1
2023-07-03 09:36:00|10251|18743|ODPV3|6.93B|6930000000|12.55|2493737|32.94|40|2023-08-09|15/06/2023||0.2093||516640000|12.550000190735|1|2023-05-10|15/03/2023|0.3037|0.2486|523810000|513120000|10.279999732971|1
2023-07-03 09:36:05|10252|18461|VIPI|86.50B|86500000000|610.05|246420|-0.56|28|2023-08-03|15/06/2023||4.13||4725000000|610|1|2023-05-08|15/03/2023|-0.3|-0.3|4510000000|4510000000|620.09997558594|1
2023-07-03 09:36:11|10253|1162311|AXSR|3.19B|3190000000|1.85|785170|-2.65|28|2023-07-19|15/06/2023|||||1.8500000238419|1|2023-04-18|15/03/2023|0.0187|0.019|70200000|70200000|1.9099999666214|1
2023-07-03 09:36:16|10254|15728|FANH|480.93M|480930000|8.31|50234|64.23|40|2023-08-21|15/06/2023|||||8.3100004196167|1|2023-05-30|15/03/2023|1.13||827740000||6.5100002288818|1
2023-07-03 09:36:20|10255|102105|CFV|5.37T|5370000000000|14850|70922|-28.54|26|2023-08-30|15/06/2023|||||14850|1|2023-05-31|15/03/2023|||||13760|1
2023-07-03 09:36:26|10256|18021|BJEL|143.88B|143880000000|1250.05|126293|22.06|35|2023-08-09|15/06/2023||6.5|||1250|1|2023-05-23|15/03/2023|5.1|5.03|14900000000|14900000000|1201.3499755859|1
2023-07-03 09:36:31|10257|1050113|DESP|465.7M|465700000|7.05|221136|-14.34|26|2023-08-17|15/06/2023||-0.01||158800000|7.0500001907349|1|2023-05-18|15/03/2023|-0.1|-0.05|158700000|154700000|5.9000000953674|1
2023-07-03 09:36:37|10258|980029|194480|463.43B|463430000000|43700|121690|6.09|28|2023-08-15|15/06/2023||1195||50830000000|43700|1|2023-05-16|15/03/2023|-321.77|2282|49950000000|49880000000|58900|1
2023-07-03 09:36:42|10259|1012083|1785|22.89B|22890000000|38.45|2855|-0.39|26|2023-08-30|15/06/2023||0.54||6010000000|38.450000762939|1|2023-05-31|15/03/2023|0.27|0.39|4840000000|5820000000|37.150001525879|1
2023-07-03 09:36:47|10260|103473|3014|18.12B|18120000000|115|2038099|45.35|26|2023-08-02|15/06/2023||1.15||1017000000|115|1|2023-05-02|15/03/2023|2.1|0.98|1320000000|968000000|88.5|1
2023-07-03 09:36:52|10261|20389|ARCO|2.16B|2160000000|10.25|1140230|48.34|40|2023-08-09|15/06/2023||0.1461||984240000|10.25|1|2023-05-17|15/03/2023|0.18|0.14|990800000|954890000|8.3999996185303|1
2023-07-03 09:36:58|10262|39876|JKLC|84.13B|84130000000|714.35|274798|71.88|45|2023-08-03|15/06/2023||11.00||16489000000|710|1|2023-05-19|15/03/2023|8.3|8.8|17290000000|17760000000|800.84997558594|1
2023-07-03 09:37:04|10263|103768|9802|26.23B|26230000000|135.5|1299543|-12.66|29|2023-10-18|15/09/2023||3.91||6670000000|135.5|1|2023-07-18|15/06/2023||3.2||5710000000|135.5|1
2023-07-03 09:37:09|10264|18809|UNIP6|8.28B|8280000000|79.14|277321|-9.22|26|2023-08-10|15/06/2023|||||79.139999389648|1|2023-05-11|15/03/2023|2.43||1570000000||64.650001525879|1
2023-07-03 09:37:13|10265|18243|JMSH|70.72B|70720000000|74|2575032|22.7|28|2023-07-25|15/06/2023|||||74.050003051758|1|2023-05-09|15/03/2023|0.6||8460000000||62.150001525879|1
2023-07-03 09:37:19|10266|103261|2362|19.46B|19460000000|34.15|1283184|9.38|26|2023-08-11|15/06/2023|||||34.150001525879|1|2023-06-09|15/03/2023|0.61||5500000000||33.599998474121|1
2023-07-03 09:37:23|10267|41415|CAP|887.41B|887410000000|5937.9|216272.11|-24.08|40|2023-11-03|15/09/2023||0.3937||719340000|5937.8999023438|1|2023-08-16|15/06/2023||0.905||738130000|5937.8999023438|1
2023-07-03 09:37:29|10268|986203|SPRC|34.69B|34690000000|8|13895197|-33.47|28|2023-08-09|15/06/2023||0.1039||55150000000|8|1|2023-05-10|15/03/2023|0.28|0.2867|59130000000|59720000000|9.5|1
2023-07-03 09:37:33|10269|50142|VKEJ|13.07B|13070000000|1261|1735723|0.72|15|2023-05-29|15/03/2023|||||1196|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2023-07-03 09:37:39|10270|41431|ITAUCL|1.86T|1860000000000|8600|281522|19.17|37|2023-10-31|15/09/2023||421.04||406000000000|8600|1|2023-07-31|15/06/2023||472.98||393000000000|8600|1
2023-07-03 09:37:44|10271|980010|182400|574.13B|574130000000|14210|408834|-1.04|25|2023-05-15|15/03/2023|-350.34||2110000000||11960|1|2023-03-20|15/12/2022|-246.09||3460000000||10690|1
2023-07-03 09:37:49|10272|18402|STTE|60.79B|60790000000|152.5|710876|-0.98|31|2023-07-20|15/06/2023|||||153|1|2023-05-17|15/03/2023|2||18720000000|18720000000|164.89999389648|1
2023-07-03 09:37:54|10273|103413|2723|25.83B|25830000000|140|1412148|32.26|32|2023-08-18|15/06/2023||1.38||5200000000|140|1|2023-05-31|15/03/2023|1.38|1.34|5200000000|5200000000|147.5|1
2023-07-03 09:38:00|10274|50019|3377|3.42B|3420000000|0.45|31212221|-66.92|19|2023-03-21|15/12/2022||0.21||42163000000|0.93999999761581|1|2022-08-19|15/06/2022||0.14||28109000000|1.2000000476837|1
2023-07-03 09:38:06|10275|6379|SOHU|371.79M|371790000|11.02|42938|-32.68|40|2023-08-07|15/06/2023||-0.58|||11.020000457764|1|2023-05-15|15/03/2023|-0.37||161790000||13.550000190735|1
2023-07-03 09:38:11|10276|50092|HYPJ|10.93B|10930000000|3049|778589|-7.83|17|2023-05-31|15/03/2023|||||3000|1|2023-03-16|15/12/2022|5|5|2120000000||3102|1
2023-07-03 09:38:14|10277|994066|PSHn|25.17B|25170000000|12.9|498632|-3.08|0||
2023-07-03 09:38:18|10278|980111|222080|922.37B|922370000000|14670|1340935|6.11|26|2023-08-11|15/06/2023||||31400000000|14670|1|2023-05-12|15/03/2023|-31.34||25900000000||12120|1
2023-07-03 09:38:24|10279|42658|LMDr|1.19B|1190000000|6.84|152743|22.43|30|2023-09-27|15/06/2023|||||6.8299999237061|1|2023-05-31|15/03/2023|||||6.4549999237061|1
2023-07-03 09:38:28|10280|18289|MOFS|108.82B|108820000000|735.65|127283|-3.82|28|2023-07-27|15/06/2023|||||739.95001220703|1|2023-04-27|15/03/2023|11.31||9440000000||607.15002441406|1
2023-07-03 09:38:34|10281|50071|3339|5.61B|5610000000|1.31|2616918|-32.11|25|2023-08-30|15/06/2023||0.08||5555000000|1.3099999427795|1|2023-05-31|15/03/2023|||||1.1799999475479|1
2023-07-03 09:38:41|10282|50035|0506|7.97B|7970000000|2.85|682260|-0.36|27|2023-08-29|15/06/2023|||||2.8499999046326|1|2023-05-31|15/03/2023|||||2.5899999141693|1
2023-07-03 09:38:45|10283|1169503|248070|1.43T|1430000000000|28850|752695|50.77|12|2023-08-11|15/06/2023||||507400000000|28850|1|2023-05-31|15/03/2023|934.36||579800000000|580000000000|25000|1
2023-07-03 09:38:50|10284|1166568|UTIA|99.69B|99690000000|776|301991|22.9|19|2023-10-27|15/09/2023||||2750000000|780|1|2023-08-30|15/06/2023||||2670000000|780|1
2023-07-03 09:38:54|10285|969099|6878|620.32M|620320000|0.072|481705343|-96.24|16|2023-08-30|15/06/2023||0.06||1294000000|0.07199999690056|1|2023-05-02|15/03/2023|||||0.1330000013113|1
2023-07-03 09:39:00|10286|18029|BACH|77.53B|77530000000|384|1822579|6.35|45|2023-08-09|15/06/2023||||11060000000|384.20001220703|1|2023-05-11|15/03/2023|12.5|12.51|14920000000|14920000000|405.95001220703|1
2023-07-03 09:39:04|10287|100078|1052|6.64B|6640000000|3.97|1387561|-14.35|6|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1|2017-09-07|15/06/2017|0.23||1200000000||5.9200000762939|1
2023-07-03 09:39:12|10288|103284|2393|22.92B|22920000000|52.2|1964186|31.72|37|2023-08-10|15/06/2023||0.82||4460000000|52.200000762939|1|2023-05-11|15/03/2023|1.04|1.04|4480000000|4480000000|40.400001525879|1
2023-07-03 09:39:17|10289|947234|GRAN|72.50B|72500000000|299.25|1229074|6.53|28|2023-07-25|15/06/2023||||10677000000|297.85000610352|1|2023-05-16|15/03/2023|4.9|5.5|11960000000|11960000000|292.79998779297|1
2023-07-03 09:39:22|10290|103175|1909|22.77B|22770000000|17.25|4108848|6.97|28|2023-08-30|15/06/2023||-0.12||13550000000|17.25|1|2023-04-06|15/03/2023|-0.48|-0.34|11570000000|11570000000|16.950000762939|1
2023-07-03 09:39:29|10291|103617|4915|30.23B|30230000000|65.9|3336214|9.12|28|2023-08-04|15/06/2023||1.46||16420000000|65.900001525879|1|2023-05-04|15/03/2023|1.23|1.23|14680000000|14680000000|62.5|1
2023-07-03 09:39:33|10292|1161487|353200|1.62T|1620000000000|31850|568109|28.21|14|2023-08-30|15/06/2023||||231360000000|31850|1|2023-05-31|15/03/2023|217.82||217700000000|225280000000|24800|1
2023-07-03 09:39:39|10293|979186|030190|610.69B|610690000000|10210|97515|-28.48|29|2023-10-27|15/09/2023||219.36||119950000000|10210|1|2023-08-15|15/06/2023||306.74||126570000000|10210|1
2023-07-03 09:39:44|10294|103202|2059|63.18B|63180000000|709|1091072|70.66|28|2023-08-04|15/06/2023||5.45||1370000000|709|1|2023-05-05|15/03/2023|4.8|4.75|1160000000|1290000000|402|1
2023-07-03 09:39:48|10295|990832|1908|31.35B|31350000000|18.18|2662463|-16.23|5|2018-04-20|15/12/2017|0.58||3170000000||7.6999998092651|1|2017-09-21|15/06/2017|0.02||66070000||5.0900001525879|1
2023-07-03 09:39:54|10296|18693|GRND3|6.75B|6750000000|7.48|2552192|13.08|33|2023-08-10|15/06/2023|||||7.4800000190735|1|2023-05-11|15/03/2023|0.14||535000000|535000000|6.7800002098083|1
2023-07-03 09:39:59|10297|18019|LIND|370.57B|370570000000|4336.05|44453|33.42|30|2023-08-30|15/06/2023||||5192000000|4338.4501953125|1|2023-05-23|15/03/2023|11.6|13.3|6300000000|6300000000|3891.6000976562|1
2023-07-03 09:40:09|10298|1012848|6548|40.66B|40660000000|44|2660|49.48|28|2023-08-30|15/06/2023||0.32||2840000000|44|1|2023-05-31|15/03/2023|0.39|0.39|2830000000|2830000000|42.099998474121|1
2023-07-03 09:40:14|10299|20941|PAM|4.73B|4730000000|43.32|164323|102.81|35|2023-08-09|15/06/2023||1.18||452060000|43.319999694824|1|2023-05-10|15/03/2023|0.1|1.15|431000000|356700000|34.470001220703|1
2023-07-03 09:40:17|10300|1123045|2616|3.2B|3200000000|2.49|4981234|-52.57|1|2023-03-25|15/12/2022|||||3.5499999523163|1|
2023-07-03 09:40:24|10301|39904|SHCU|147.94B|147940000000|2210.4|72029|29.7|33|2023-02-02|15/12/2022||66.19||12120000000|1921.8000488281|1|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000|1767.9000244141|1
2023-07-03 09:40:29|10302|103536|3376|16.97B|16970000000|90.2|436090|13.85|32|2023-08-10|15/06/2023||1.01||2190000000|90.199996948242|1|2023-04-24|15/03/2023|0.67|0.7817|1880000000|1880000000|86.800003051758|1
2023-07-03 09:40:36|10303|102497|EASTW|7.15B|7150000000|4.28|987020|-31.43|26|2023-08-11|15/06/2023|||||4.2800002098083|1|2023-05-11|15/03/2023|0.09||||5.0999999046326|1
2023-07-03 09:40:41|10304|954965|6456|24.64B|24640000000|73.4|1567744|1.11|29|2023-11-03|15/09/2023||3.75||31770000000|73.400001525879|1|2023-08-10|15/06/2023||0.17||22200000000|73.400001525879|1
2023-07-03 09:40:48|10305|102602|MBK|22.97B|22970000000|16.8|1672542|-1.72|26|2023-08-11|15/06/2023|||||16.799999237061|1|2023-05-15|15/03/2023|||||16.299999237061|1
2023-07-03 09:40:54|10306|103762|8422|23.08B|23080000000|209.5|271241|26.19|28|2023-08-04|15/06/2023||2.56||988000000|209.5|1|2023-05-05|15/03/2023|2.67|2.87|1260000000|1260000000|194|1
2023-07-03 09:40:59|10307|1142505|300720|855.38B|855380000000|12470|66823|-8.79|20|2023-08-11|15/06/2023||||415000000000|12470|1|2023-05-15|15/03/2023|||387000000000|335000000000|12050|1
2023-07-03 09:41:04|10308|943523|2386|15.59B|15590000000|3.52|3101046|-3.06|17|2023-03-16|15/12/2022|||||4.3400001525879|1|2022-08-22|15/06/2022|||||3.289999961853|1
2023-07-03 09:41:09|10309|103132|1710|19.42B|19420000000|22.25|5390781|24.09|30|2023-07-25|15/06/2023||-0.0125||5720000000|22.25|1|2023-05-02|15/03/2023|0.72|0.68|5230000000|5230000000|20.89999961853|1
2023-07-03 09:41:14|10310|1142378|TITCr|1.3B|1300000000|17.2|65410|57.07|17|2023-07-27|15/06/2023|||||17.299999237061|1|2023-05-11|15/03/2023|||588100000|588050000|15.520000457764|1
2023-07-03 09:41:18|10311|1165334|MINS|183.3B|183300000000|303|249637|-9.3|15|2023-08-30|15/06/2023||||4880000000|303|1|2023-05-31|15/03/2023|-0.49|0.3367|5640000000|5660000000|310.42001342773|1
2023-07-03 09:41:23|10312|943511|1966|2.11B|2110000000|0.51|8753743|-54.63|16|2023-08-23|15/06/2023|||||0.50999999046326|1|2023-05-31|15/03/2023|||||0.47999998927116|1
2023-07-03 09:41:28|10313|49982|0639|10.41B|10410000000|2.05|11807368|-39.88|19|2023-03-24|15/12/2022|0.22||3550000000||2.4800000190735|1|2022-08-30|15/06/2022|0.32||4660000000||2.8800001144409|1
2023-07-03 09:41:33|10314|1012318|3630|6.17B|6170000000|35|1183|29.34|26|2023-08-30|15/06/2023|||||35|1|2023-05-31|15/03/2023|||||30.5|1
2023-07-03 09:41:37|10315|1171882|JUBN|67.93B|67930000000|423.7|442100|-10.58|11|2023-08-30|15/06/2023||||11523000000|424.79998779297|1|2023-05-31|15/03/2023|3.3|1.65|11450000000|11450000000|396.35000610352|1
2023-07-03 09:41:41|10316|1148091|1831|2.64B|2640000000|55.7|448480|14.71|20|2023-08-07|15/06/2023|||||55.700000762939|1|2023-05-14|15/03/2023|||||0.024270884070253|2023-06-11
2023-07-03 09:41:47|10317|37778|EATP|5.02B|5020000000|22.9|83040|30.98|38|2023-08-31|15/06/2023||||2531000000|22.89999961853|1|2023-05-11|15/03/2023|||621200000|610030000|19.799999237061|1
2023-07-03 09:41:52|10318|1012761|6274|20.32B|20320000000|74.5|5896|38.53|28|2023-08-30|15/06/2023||1.07||4080000000|74.5|1|2023-05-31|15/03/2023|-0.7636|-0.7636|3650000000|3650000000|76.5|1
2023-07-03 09:41:58|10319|27084|GENTERA|29.02B|29020000000|18.35|3399703|14.19|40|2023-10-26|15/09/2023||0.7656||7630000000|18.35000038147|1|2023-07-26|15/06/2023||0.721||7370000000|18.35000038147|1
2023-07-03 09:42:03|10320|42676|TENr|2.36B|2360000000|20.1|153409|18.96|38|2023-09-28|15/06/2023|||||20|1|2023-06-14|15/03/2023|||||20.180000305176|1
2023-07-03 09:42:10|10321|13196|AHCS|5.32B|5320000000|0.845|1687423|-19.91|26|2023-08-01|15/06/2023|||||0.84500002861023|1|2023-05-01|15/03/2023|0.01||511400000||0.81999999284744|1
2023-07-03 09:42:15|10322|41700|SETI|2.26B|2260000000|0.555|2877242|-17.29|40|2023-08-16|15/06/2023|||||0.55500000715256|1|2023-05-17|15/03/2023|0.004||967700000||0.53500002622604|1
2023-07-03 09:42:20|10323|102456|CENTEL|65.14B|65140000000|48.25|2947103|13.14|29|2023-08-15|15/06/2023||0.2507|||48.25|1|2023-05-16|15/03/2023|0.47|0.4354|5530000000|5580000000|54|1
2023-07-03 09:42:24|10324|943446|0535|7.48B|7480000000|0.455|5280243|-35.92|5|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1|2017-09-11|15/06/2017|0.03||1090000000||0.87000000476837|1
2023-07-03 09:42:30|10325|1056506|LX|373.33M|373330000|2.29|393089|2.23|26|2023-08-23|15/06/2023|||||2.289999961853|1|2023-05-24|15/03/2023|2||2980000000||2.3800001144409|1
2023-07-03 09:42:35|10326|101595|SCMA|10.24T|10240000000000|162|100936771|-21.36|29|2023-10-27|15/09/2023||||1672000000000|162|1|2023-08-02|15/06/2023||||1653000000000|162|1
2023-07-03 09:42:50|10327|103314|2439|20.71B|20710000000|95.2|893476|31.9|28|2023-07-28|15/06/2023||1.28||8260000000|95.199996948242|1|2023-05-05|15/03/2023|0.26|0.4266|7130000000|7130000000|85.699996948242|1
2023-07-03 09:42:55|10328|102433|BLA|42.52B|42520000000|24.8|2766971|-38.88|29|2023-08-09|15/06/2023|||||24.799999237061|1|2023-05-11|15/03/2023|0.44||11110000000||26.5|1
2023-07-03 09:43:16|10329|19487|KRDMD|26.04B|26040000000|22.82|93243190|101.72|40|2023-08-08|15/06/2023|||||23.219999313354|1|2023-05-10|15/03/2023|0.56||8850000000|8770000000|14.10000038147|1
2023-07-03 09:43:21|10330|946718|RMT|162.42B|162420000000|2320|46292|44.98|33|2023-08-10|15/06/2023|||||2307.4499511719|1|2023-05-10|15/03/2023|27.4|27.6|14990000000|14680000000|2266.8000488281|1
2023-07-03 09:43:27|10331|103101|1536|20.10B|20100000000|70.5|899147|20.03|28|2023-08-09|15/06/2023||0.74||1970000000|70.5|1|2023-05-10|15/03/2023|0.69|0.4933|1680000000|1690000000|70|1
2023-07-03 09:43:32|10332|943441|0405|8.02B|8020000000|1.66|4120831|-45.42|17|2023-03-07|15/12/2022|||||2.4900000095367|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2023-07-03 09:43:37|10333|102370|PGOLD|84.96B|84960000000|29.65|885640|-4.85|33|2023-08-16|15/06/2023||0.7104|||29.64999961853|1|2023-05-12|15/03/2023|0.7481|0.7458|44350000000|44350000000|33.299999237061|1
2023-07-03 09:43:42|10334|18048|BLDT|172.01B|172010000000|7271|23615|-8.05|34|2023-07-27|15/06/2023||49.45||14490000000|7271|1|2023-05-05|15/03/2023|29.6|35.22|12170000000|12170000000|5857.7001953125|1
2023-07-03 09:43:47|10335|100034|0546|10.27B|10270000000|4.05|4573575|-21.27|17|2023-08-22|15/06/2023|||||4.0500001907349|1|2023-05-31|15/03/2023||||21469000000|4.3600001335144|1
2023-07-03 09:43:51|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2023-07-03 09:43:56|10337|42641|HRMr|1.35B|1350000000|14.34|84756|52.88|29|2023-09-28|15/06/2023|||||14.319999694824|1|2023-06-15|15/03/2023|||||14.180000305176|1
2023-07-03 09:44:00|10338|102835|TISCO|77.26B|77260000000|96.5|4502468|9.6|28|2023-08-11|15/06/2023||2.24||4650000000|96.75|1|2023-04-18|15/03/2023|2.24|2.24|4640000000|4640000000|102|1
2023-07-03 09:44:06|10339|27114|CHDRAUIB|93.75B|93750000000|97.71|671441|77.01|39|2023-10-25|15/09/2023||1.76||67250000000|97.709999084473|1|2023-07-26|15/06/2023||1.68||67350000000|97.709999084473|1
2023-07-03 09:44:12|10340|103584|3682|28.20B|28200000000|6.64|1927772|-7.6|26|2023-08-30|15/06/2023|||||6.6399998664856|1|2023-05-31|15/03/2023|-0.3||3000000000||6.6799998283386|1
2023-07-03 09:44:17|10341|19258|AEFES|41.00B|41000000000|68.75|3578573|149.72|40|2023-08-10|15/06/2023||4.04||38670000000|68.650001525879|1|2023-05-03|15/03/2023|0.69|1.03|24570000000|24460000000|61.369998931885|1
2023-07-03 09:44:23|10342|1012184|3211|11.92B|11920000000|79.1|355|18.03|26|2023-08-30|15/06/2023|||||79.099998474121|1|2023-05-31|15/03/2023|||||78|1
2023-07-03 09:44:28|10343|961712|4968|15.96B|15960000000|175|10841956|24.81|28|2023-08-30|15/06/2023||-0.0386||826000000|175|1|2023-04-27|15/03/2023|-0.99|-0.992|637000000|637000000|167|1
2023-07-03 09:44:32|10344|1140499|TVOn|||25.25|424135|-11.12}|0||
2023-07-03 09:44:36|10345|990477|0826|5.47B|5470000000|1.95|4023877|-32.86|6|2023-03-30|15/12/2022|||||2.5099999904633|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2023-07-03 09:44:42|10346|1012086|1795|85.29B|85290000000|299|10697795|128.42|25|2023-05-15|15/03/2023|4.55|3.36|4520000000|4107000000|289|1|2023-03-14|15/12/2022|0.64|1.17|3170000000|2972000000|250|1
2023-07-03 09:44:46|10347|102268|MWC|61.54B|61540000000|18.74|902855|11.33|29|2023-08-09|15/06/2023|||||18.739999771118|1|2023-05-11|15/03/2023|0.98||7380000000|7360000000|20.25|1
2023-07-03 09:44:52|10348|18053|BRIG|129.49B|129490000000|562.1|181524|28.83|28|2023-08-16|15/06/2023||2.80||8394000000|560.20001220703|1|2023-05-24|15/03/2023|3|2.64|8430000000|8430000000|533.40002441406|1
2023-07-03 09:44:57|10349|945731|PLANB|35.09B|35090000000|8.2|14408310|22.9|28|2023-08-14|15/06/2023||0.04||1716000000|8.1499996185303|1|2023-05-11|15/03/2023|0.03|0.0297|1730000000|1610000000|8.6999998092651|1
2023-07-03 09:45:02|10350|1153712|330590|888.05B|888050000000|3655|223276|-31.14|16|2023-05-12|15/03/2023|17.13||29180000000||3795|1|2023-02-24|15/12/2022|58.09||57920000000||3765|1
2023-07-03 09:45:07|10351|103244|2338|17.05B|17050000000|83|2761475|24.03|26|2023-08-30|15/06/2023|||||83|1|2023-05-31|15/03/2023||0.85|||80.800003051758|1
2023-07-03 09:45:13|10352|18712|||||||38|2023-08-14|15/06/2023||0.20||7504000000|8.9899997711182|1|2023-05-03|15/03/2023|0.0074||7440000000|7530000000|7.4200000762939|1
2023-07-03 09:45:18|10353|943498|1515|8.00B|8000000000|6.17|3245843|18.31|6|2023-03-25|15/12/2022|||||8.0699996948242|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2023-07-03 09:45:21|10354|980619|NVA6|1.33B|1330000000|1.56|0|-8.77|0||
2023-07-03 09:45:24|10355|1123044|2019|1.14B|1140000000|0.4|10872582|-85.66|0||
2023-07-03 09:45:30|10356|18282|PROR|87.20B|87200000000|5237.9|10308|26.73|27|2023-08-24|15/06/2023|||||5237.8999023438|1|2023-05-15|15/03/2023|35.7||3210000000||4736.9501953125|1
2023-07-03 09:45:35|10357|950752|200771|10.64B|10640000000|9.05|268051|-18.74|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2023-07-03 09:45:39|10358|1012995|8436|20.90B|20900000000|178.5|1402|25|28|2023-08-04|15/06/2023||2.7||2200000000|178.5|1|2023-05-05|15/03/2023|1.39|1.78|1870000000|1870000000|205|1
2023-07-03 09:45:44|10359|1114113|6592|76.74B|76740000000|149.5|1426078|52.98|22|2023-08-30|15/06/2023||1.85||6630000000|149.5|1|2023-05-31|15/03/2023|1.63|1.69|6570000000|6570000000|130.5|1
2023-07-03 09:45:50|10360|950281|HEIN|7.99B|7990000000|26.48|102435|14.57|30|2023-08-22|15/06/2023|||||26.479999542236|1|2023-05-11|15/03/2023|0.364||740200000||28.200000762939|1
2023-07-03 09:45:58|10361|18109|EIDP|81.65B|81650000000|459.4|210316|-12.15|28|2023-08-09|15/06/2023|||||459.45001220703|1|2023-05-30|15/03/2023|4.66||8070000000|7290000000|495.25|1
2023-07-03 09:46:03|10362|953666|SKPR|1.55B|1550000000|0.99|1724498|-36.86|28|2023-08-28|15/06/2023|||||0.99000000953674|1|2023-05-30|15/03/2023|0.013||500000000||1.0199999809265|1
2023-07-03 09:46:08|10363|1159098|SUPEREIFu|4.07B|4070000000|7.9|233464|-32.48|15|2023-05-17|15/03/2023|0.26||224400000||8.5500001907349|1|2023-02-20|15/12/2022|0.09||187100000||9.6999998092651|1
2023-07-03 09:46:12|10364|100088|1117|6.49B|6490000000|0.82|3717560|-30.51|19|2023-08-28|15/06/2023|||||0.81999999284744|1|2023-05-31|15/03/2023|||||0.93999999761581|1
2023-07-03 09:46:17|10365|990789|1589|14.85B|14850000000|4.32|46931|0|4|2018-04-26|15/12/2017|0.16||237800000||2.539999961853|1|2017-09-21|15/06/2017|0.15||166100000||2.460000038147|1
2023-07-03 09:46:22|10366|1052357|TOA|54.78B|54780000000|27|2255619|-2.68|26|2023-08-15|15/06/2023||0.2486|||27|1|2023-05-12|15/03/2023|0.3117|0.3109|5650000000|5650000000|29.75|1
2023-07-03 09:46:28|10367|950206|DOVT|6.10B|6100000000|3.77|1312257|-2.89|26|2023-08-22|15/06/2023|||||3.7699999809265|1|2023-05-29|15/03/2023|0.001||214700000|214700000|3.9000000953674|1
2023-07-03 09:46:33|10368|39886|MCEI|76.91B|76910000000|1506.35|444354|16.67|29|2023-10-23|15/09/2023||9.07||1089000000|1505.1999511719|1|2023-07-21|15/06/2023||9.07||1057000000|1505.1999511719|1
2023-07-03 09:46:38|10369|1012640|5530|15.42B|15420000000|36.8|278|-10.6|27|2023-08-14|15/06/2023|||||36.799999237061|1|2023-05-12|15/03/2023|0.58||1040000000||37.099998474121|1
2023-07-03 09:46:44|10370|103265|2367|11.85B|11850000000|17.75|2448553|13.83|25|2023-05-05|15/03/2023|-0.59|0.36|3460000000|4212000000|17.85000038147|1|2023-03-28|15/12/2022|-0.31|0.82|3930000000|5477000000|18.950000762939|1
2023-07-03 09:46:49|10371|37846|JSW|4.79B|4790000000|40.8|521204|-30.85|40|2023-09-06|15/06/2023|||||40.819999694824|1|2023-05-22|15/03/2023|9.9|9.9|4460000000|4510000000|41.060001373291|1
2023-07-03 09:46:54|10372|1166725|GMAT3|17.5B|17500000000|7.92|7503568|132.94|16|2023-08-09|15/06/2023|||||7.9200000762939|1|2023-05-10|15/03/2023|0.11||5870000000|5870000000|5.6700000762939|1
2023-07-03 09:46:59|10373|30642|STBP3|8.78B|8780000000|10.16|5428894|47.67|28|2023-08-08|15/06/2023||0.16||591970000|10.159999847412|1|2023-05-11|15/03/2023|0.05|0.05|428250000|430000000|8.8000001907349|1
2023-07-03 09:47:05|10374|103470|3010|19.57B|19570000000|82.4|488066|3.37|28|2023-08-28|15/06/2023||2.81||18960000000|82.400001525879|1|2023-05-31|15/03/2023|1.13|2.72|14380000000|17430000000|85.900001525879|1
2023-07-03 09:47:09|10375|50164|SNTJ|32.99B|32990000000|29350|46980|15.75|19|2023-03-01|15/12/2022|13.83||14680000000||29568|1|2022-08-31|15/06/2022|4.34||13400000000||24787|1
2023-07-03 09:47:15|10376|103017|1313|19.57B|19570000000|14.95|1352241|-1|28|2023-08-02|15/06/2023|||||14.949999809265|1|2023-05-10|15/03/2023|0.02||15910000000||14.35000038147|1
2023-07-03 09:47:20|10377|18046|BRLC|95.57B|95570000000|1235.95|179594|47.88|28|2023-08-11|15/06/2023|||||1236.6999511719|1|2023-05-09|15/03/2023|8.7|9.19|24630000000|24620000000|981.45001220703|1
2023-07-03 09:47:26|10378|41636|BATO|2.90B|2900000000|10.16|202308|-6.11|35|2023-07-20|15/06/2023||0.2263||557760000|10.119999885559|1|2023-05-29|15/03/2023|0.142|0.2154|390100000|530380000|10.819999694824|1
2023-07-03 09:47:32|10379|18206|IIFL|189.90B|189900000000|499.65|731719|51.37|28|2023-07-25|15/06/2023|||||499.60000610352|1|2023-04-26|15/03/2023|10.79||14150000000||460.79998779297|1
2023-07-03 09:47:37|10380|946781|ALKY|139.60B|139600000000|2731.15|37538|7.08|27|2023-08-01|15/06/2023|||||2734.5|1|2023-05-11|15/03/2023|9.5|9.5|4120000000|4120000000|2554.1000976562|1
2023-07-03 09:47:41|10381|1112810|1119|4.79B|4790000000|3.49|5940685|-40.34|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2023-07-03 09:47:45|10382|1155902|EH|882.41M|882410000|15.17|683648|64.53|11|2023-08-29|15/06/2023||-1.11||16330000|15.170000076294|1|2023-05-31|15/03/2023|-0.56|-0.69|22200000|17870000|10.760000228882|1
2023-07-03 09:47:50|10383|1153002|VIVA3|6.7B|6700000000|28.48|2230476|29.45|17|2023-08-07|15/06/2023||0.4337||546750000|28.479999542236|1|2023-05-05|15/03/2023|0.1633|0.2083|391630000|392000000|20.590000152588|1
2023-07-03 09:47:55|10384|37900|NEUP|3.41B|3410000000|773|3860|-2.68|31|2023-08-29|15/06/2023||||2960000000|774|1|2023-05-16|15/03/2023|10.6||3000000000|3120000000|707|1
2023-07-03 09:48:01|10385|8578|2038|6.41B|6410000000|0.81|4543677|-29.46|27|2023-08-11|15/06/2023||-0.00||3873000000|0.81000000238419|1|2023-05-31|15/03/2023|||||0.81000000238419|1
2023-07-03 09:48:07|10386|18246|JUBA|64.15B|64150000000|402.55|210336|17.48|40|2023-07-19|15/06/2023||4.40||15030000000|403|1|2023-05-29|15/03/2023|||16780000000|15490000000|362.89999389648|1
2023-07-03 09:48:12|10387|103648|5469|25.39B|25390000000|48.65|3476892|60.17|28|2023-08-04|15/06/2023||1.47||10795000000|48.650001525879|1|2023-05-11|15/03/2023|1.14||10330000000||39.099998474121|1
2023-07-03 09:48:18|10388|43898|020560|912.29B|912290000000|12340|167166|-18.55|40|2023-08-17|15/06/2023||-1817||1647000000000|12340|1|2023-05-15|15/03/2023||-327.00|1747400000000|1777000000000|13000|1
2023-07-03 09:48:22|10389|1137427|293780|199.8B|199800000000|9530|217407|-24.96|18|2023-03-22|15/12/2022|-115.11||17890000||10820|1|2022-11-14|15/09/2022|-206.89||14840000||13450|1
2023-07-03 09:48:27|10390|18353|REXP|160.59B|160590000000|544|1137517|-11.95|28|2023-08-14|15/06/2023|||||543.95001220703|1|2023-05-30|15/03/2023|12.4||1154480000000||560.25|1
2023-07-03 09:48:33|10391|13799|ENAE|3.48B|3480000000|6.57|546264|-36.8|40|2023-09-13|15/06/2023||||7465000000|6.5799999237061|1|2023-05-24|15/03/2023|0.38||12530000000|12110000000|7.2600002288818|1
2023-07-03 09:48:39|10392|103649|5471|8.44B|8440000000|50.7|255281|-16.86|37|2023-08-03|15/06/2023|||||50.700000762939|1|2023-05-04|15/03/2023|0.05||538400000||50.200000762939|1
2023-07-03 09:48:44|10393|41377|SNHJ|211.65M|211650000|5|12885750|-98.38|22|2023-08-29|15/06/2023|||||5|1|2023-05-31|15/03/2023|||||25|1
2023-07-03 09:48:50|10394|103751|8163|12.96B|12960000000|46.85|817965|19.33|28|2023-08-04|15/06/2023||0.91||6960000000|46.849998474121|1|2023-05-10|15/03/2023|0.51|0.5133|6000000000|7450000000|44.650001525879|1
2023-07-03 09:48:56|10395|41447|ENTEL|974.07B|974070000000|3225.2|356562.4|13.13|38|2023-08-07|15/06/2023||121.8||676000000000|3225.1999511719|1|2023-05-08|15/03/2023|84.7|140.58|613000000000|667000000000|3399.1999511719|1
2023-07-03 09:49:01|10396|18106|EDEL|44.96B|44960000000|50.05|3416446|-5.08|28|2023-08-03|15/06/2023|||||50.150001525879|1|2023-05-26|15/03/2023|||||65.900001525879|1
2023-07-03 09:49:06|10397|103591|3705|11.61B|11610000000|43.4|669608|8.46|26|2023-08-30|15/06/2023|||||43.400001525879|1|2023-05-12|15/03/2023|0.65||1670000000||44.75|1
2023-07-03 09:49:12|10398|950031|AVNT|53.27B|53270000000|391.2|181762|-9.91|27|2023-08-10|15/06/2023|||||391|1|2023-05-24|15/03/2023|7|6.8|10930000000|10930000000|364.39999389648|1
2023-07-03 09:49:17|10399|103139|1718|11.03B|11030000000|8.2|2195510|9.31|26|2023-08-11|15/06/2023|||||8.1999998092651|1|2023-05-08|15/03/2023|-0.34||8670000000||8.3599996566772|1
2023-07-03 09:49:21|10400|102054|LVCP|3.28B|3280000000|127.6|30921|26.27|28|2023-08-24|15/06/2023||||66400000|126.80000305176|1|2023-06-22|15/03/2023|||88100000|87980000|124.19999694824|1
2023-07-03 09:49:26|10401|1088207|TCPI|35.13T|35130000000000|7025|11467564|-33.65|23|2023-05-09|15/03/2023|8.25||378100000000||7750|1|2023-04-10|15/12/2022|5.94||449700000000||6875|1
2023-07-03 09:49:32|10402|18596|ALSO3|13.89B|13890000000|24.65|5222937|50.49|37|2023-08-10|15/06/2023||0.1113||588870000|24.64999961853|1|2023-05-15|15/03/2023|0.11|-0.5635|607500000|603320000|19.39999961853|1
2023-07-03 09:49:37|10403|1055134|SAPR11|26.08B|26080000000|21.86|1334785|19.45|26|2023-08-10|15/06/2023||0.7458||1490000000|21.860000610352|1|2023-05-11|15/03/2023|0.8472|1.06|1450000000|1480000000|19.729999542236|1
2023-07-03 09:49:43|10404|103369|2520|16.33B|16330000000|30.3|576625|-4.29|30|2023-08-04|15/06/2023||0.15||3230000000|30.299999237061|1|2023-05-05|15/03/2023|0.89|0.69|4490000000|4470000000|29.700000762939|1
2023-07-03 09:49:52|10405|103704|6214|27.60B|27600000000|110|2361638|56.25|27|2023-08-02|15/06/2023||1.40||8509000000|110|1|2023-05-03|15/03/2023|1.84||8230000000||82.800003051758|1
2023-07-03 09:49:55|10406|1115822|0059|152.03M|152030000|0.018|11349313|-79.8|0||
2023-07-03 09:50:00|10407|102432|BLAND|14.23B|14230000000|0.82|10246966|-21.15|26|2023-08-14|15/06/2023|||||0.81999999284744|1|2023-05-30|15/03/2023|||||0.86000001430511|1
2023-07-03 09:50:06|10408|41673|SWAY|7.68B|7680000000|1.57|1905692|-6.51|28|2023-08-24|15/06/2023|||||1.5900000333786|1|2023-05-24|15/03/2023|0.0266||1260000000||1.5700000524521|1
2023-07-03 09:50:14|10409|103353|2489|11.47B|11470000000|14.75|6652063|23.01|28|2023-09-20|15/06/2023|||||14.75|1|2023-05-31|15/03/2023|||||12.699999809265|1
2023-07-03 09:50:19|10410|1017276|ADMr|526.15M|526150000|2.26|364552|23.92|24|2023-09-27|15/06/2023|||||2.2699999809265|1|2023-06-15|15/03/2023|||||2.079999923706|1
2023-07-03 09:50:24|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
2023-07-03 09:50:30|10412|43355|025860|412.84B|412840000000|8620|208569|-8.66|35|2023-08-15|15/06/2023|||||8620|1|2023-05-15|15/03/2023|39.46||488400000000||8660|1
2023-07-03 09:50:37|10413|103084|1513|62.62B|62620000000|138|30842349|146.85|28|2023-08-09|15/06/2023||1.39||5050000000|138|1|2023-05-11|15/03/2023|1.56|1.53|5840000000|5840000000|106|1
2023-07-03 09:50:43|10414|13198|MERS|2.89B|2890000000|14.03|71097|-16.9|32|2023-08-14|15/06/2023||||744000000|14.039999961853|1|2023-04-25|15/03/2023|0.21||736400000|738000000|14.279999732971|1
2023-07-03 09:50:47|10415|1118184|1896|8.60B|8600000000|7.47|1962435|-10.37|4|2023-03-22|15/12/2022||||1687000000|8.829999923706|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2023-07-03 09:50:52|10416|11304|NREK|168.48B|168480000000|90|2112277|-43.75|29|2023-08-09|15/06/2023|||||90|1|2023-05-15|15/03/2023|-0||4040000||82.099998474121|1
2023-07-03 09:50:58|10417|103391|2607|30.73B|30730000000|29.35|1738454|6.67|26|2023-08-03|15/06/2023|||||29.35000038147|1|2023-05-04|15/03/2023|0.42||3250000000||26.85000038147|1
2023-07-03 09:51:04|10418|1012575|5306|19.03B|19030000000|150|204738|-3.21|28|2023-08-30|15/06/2023||2.29||1350000000|150|1|2023-05-31|15/03/2023|2.32|2.25|1310000000|1300000000|146|1
2023-07-03 09:51:09|10419|41472|PARAUCO|1.17T|1170000000000|1289|1520398.27|82.4|34|2023-08-17|15/06/2023||12.52||60650000000|1289|1|2023-04-20|15/03/2023|16.43|15.92|57950000000|58270000000|1130|1
2023-07-03 09:51:15|10420|43369|001440|1.76T|1760000000000|14400|1562635|-21.21|40|2023-08-15|15/06/2023|||||14400|1|2023-05-15|15/03/2023|70.05||703900000000||14920|1
2023-07-03 09:51:20|10421|980663|NYVKt|350.06M|350060000|0.228|0|-31.14|0||
2023-07-03 09:51:24|10422|987132|2768|1.16B|1160000000|0.17|37562000|-60.92|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
2023-07-03 09:51:28|10423|1153251|6855|5.96B|5960000000|21.5|1104505|-0.94|0||
2023-07-03 09:51:34|10424|946746|CIEA|195.52B|195520000000|517.5|1528962|124.62|32|2023-10-17|15/09/2023||||25700000000|513.20001220703|1|2023-07-19|15/06/2023||||24700000000|513.20001220703|1
2023-07-03 09:51:39|10425|102518|GFPT|15.80B|15800000000|12.5|4054866|-26.86|28|2023-08-08|15/06/2023||0.23||4720000000|12.5|1|2023-05-11|15/03/2023|0.24|0.24|4540000000|4540000000|10.89999961853|1
2023-07-03 09:51:43|10426|994404|1357|14.71B|14710000000|3.32|64779787|184.62|14|2023-03-28|15/12/2022|||||2.8599998950958|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2023-07-03 09:51:51|10427|102398|AEONTS|46.63B|46630000000|187|307529|10.29|27|2023-07-05|15/05/2023||2.85|||187.5|1|2023-04-11|15/02/2023|2.77|2.77|5030000000|5070000000|184|1
2023-07-03 09:51:57|10428|18058|CNFH|104.19B|104190000000|778.25|719403|76.79|29|2023-10-24|15/09/2023||13.1||2585000000|779.20001220703|1|2023-07-20|15/06/2023||12.55||2452000000|779.20001220703|1
2023-07-03 09:52:02|10429|979236|034830|308.09B|308090000000|1386|498457|-17.07|28|2023-08-28|15/06/2023||||53000000000|1386|1|2023-05-15|15/03/2023||||48000000000|1380|1
2023-07-03 09:52:09|10430|1166735|FLOT|91.59B|91590000000|89.77|15069517|112.95|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
2023-07-03 09:52:13|10431|1160905|NY1J|42.98B|42980000000|4164|435642|7.12|0||
2023-07-03 09:52:18|10432|102388|CNPF|90.50B|90500000000|25.6|1681291|14.54|28|2023-08-02|15/06/2023|||||25.60000038147|1|2023-05-10|15/03/2023|0.42||15630000000|15620000000|26|1
2023-07-03 09:52:22|10433|980607|JASt|295.88M|295880000|0.0345|0|-63.02|0||
2023-07-03 09:52:28|10434|103460|2913|18.05B|18050000000|23.1|13138985|20.58|27|2023-08-30|15/06/2023|||||23.10000038147|1|2023-05-31|15/03/2023|-0.08||97730000||22.14999961853|1
2023-07-03 09:52:32|10435|1174284|TGAJ|20.35B|20350000000|14825|647472|-34.17|6|2023-03-27|15/12/2022|58.7||24580000000||19638|1|2022-08-15|15/06/2022|66.21||26180000000||27685|1
2023-07-03 09:52:36|10436|1056020|SIPR|3.20B|3200000000|0.465|2356370|4.49|26|2023-08-30|15/06/2023|||||0.46999999880791|1|2023-05-25|15/03/2023|0.009||685300000||0.44499999284744|1
2023-07-03 09:52:41|10437|102593|MAJOR|13.06B|13060000000|14.6|2681164|-32.72|28|2023-08-11|15/06/2023|||||14.5|1|2023-05-10|15/03/2023|0.08|0.0533|1590000000|1590000000|15.800000190735|1
2023-07-03 09:52:47|10438|980083|215200|606.19B|606190000000|54500|59017|-26.56|26|2023-08-10|15/06/2023||||219550000000|54500|1|2023-05-15|15/03/2023|1770.87||241500000000|239900000000|61800|1
2023-07-03 09:52:52|10439|103582|3673|18.02B|18020000000|45.35|6050200|36.94|38|2023-11-02|15/09/2023||0.65||23290000000|45.349998474121|1|2023-08-10|15/06/2023||0.1325||19400000000|45.349998474121|1
2023-07-03 09:52:56|10440|980662|NYVJt|786.59M|786590000|0.05|50000|85.19|0||
2023-07-03 09:53:00|10441|980717|TASCt|782.87M|782870000|0.482|1000|11.01|0||
2023-07-03 09:53:05|10442|1012200|3260|23.45B|23450000000|89.7|7772|56.69|28|2023-07-03|15/06/2023||0.275||7730000000|89|1|2023-05-31|15/03/2023|0.09|-0.27|7210000000|7290000000|81.199996948242|1
2023-07-03 09:53:10|10443|979825|100120|334.22B|334220000000|35950|34355|3.46|28|2023-08-15|15/06/2023||||64750000000|35950|1|2023-05-15|15/03/2023|||54800000000|55650000000|33400|1
2023-07-03 09:53:16|10444|103622|4935|7.51B|7510000000|58.8|122519|2.46|28|2023-08-30|15/06/2023||0.36||1710000000|58.799999237061|1|2023-05-31|15/03/2023|-0.14|-0.14|1070000000|1070000000|56.400001525879|1
2023-07-03 09:53:20|10445|41681|BIMB|4.44B|4440000000|1.96|2025985|-27.34|28|2023-08-29|15/06/2023|||||1.960000038147|1|2023-05-30|15/03/2023|0.053||580000000||1.8500000238419|1
2023-07-03 09:53:26|10446|103238|2328|20.76B|20760000000|40.1|4693984|15.58|26|2023-08-10|15/06/2023||0.47||5940000000|40.099998474121|1|2023-05-11|15/03/2023|0.57|0.43|6080000000|5560000000|37.5|1
2023-07-03 09:53:30|10447|1012605|5425|24.15B|24150000000|99|8413|51.48|28|2023-08-30|15/06/2023||1.54||4090000000|99|1|2023-05-31|15/03/2023|1.22|1.22|3690000000|3690000000|94.699996948242|1
2023-07-03 09:53:36|10448|49965|0119|6.80B|6800000000|1.77|9713663|-7.41|23|2023-03-28|15/12/2022|-0.18||18870000000||1.8099999427795|1|2023-02-24|15/12/2023|||||1.9700000286102|1
2023-07-03 09:53:43|10449|41610|SPOR|1.81B|1810000000|1.36|939855|-26.87|46|2023-08-22|15/06/2023|||||1.3600000143051|1|2023-05-23|15/03/2023|0.017|0.0143|1660000000|1660000000|1.3099999427795|1
2023-07-03 09:53:48|10450|1156757|UWCB|3.28B|3280000000|3.14|929192|-12.17|19|2023-09-05|15/07/2023|||||3.1400001049042|1|2023-06-20|15/04/2023|0.004||47700000||3|1
2023-07-03 09:53:56|10451|103217|2206|70.90B|70900000000|86.6|25581072|171.21|26|2023-08-14|15/06/2023|||||86.599998474121|1|2023-05-15|15/03/2023|1.7||15330000000||59.5|1
2023-07-03 09:54:02|10452|18144|GESC|104.55B|104550000000|732.7|327942|89.9|40|2023-08-11|15/06/2023|||||732.95001220703|1|2023-05-12|15/03/2023|50.6||14560000000|16160000000|680.29998779297|1
2023-07-03 09:54:08|10453|1165978|ROUT|99.48B|99480000000|1605.6|292195|25.63|13|2023-08-30|15/06/2023||8.20||7188000000|1606.6999511719|1|2023-05-31|15/03/2023|16.3|16.53|10090000000|10090000000|1431.5500488281|1
2023-07-03 09:54:13|10454|49979|0410|6.14B|6140000000|1.18|2632707|-21.48|18|2023-03-24|15/12/2022|||||1.4500000476837|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2023-07-03 09:54:17|10455|49971|0272|7.22B|7220000000|0.9|5983357|-16.04|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2023-07-03 09:54:23|10456|102992|1215|27.71B|27710000000|92.3|1826150|29.41|27|2023-08-09|15/06/2023|||||92.300003051758|1|2023-05-31|15/03/2023|1.43|1.43|7230000000|7230000000|89.599998474121|1
2023-07-03 09:54:28|10457|43798|009450|734.21B|734210000000|54000|80547|38.56|28|2023-08-15|15/06/2023|||||54000|1|2023-05-15|15/03/2023|2139.93||289300000000||41000|1
2023-07-03 09:54:33|10458|969072|1282|462.97M|462970000|0.295|3613213|-69.02|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
2023-07-03 09:54:39|10459|49977|0363|12.44B|12440000000|11.42|861639|0.18|28|2023-08-29|15/06/2023|||||11.420000076294|1|2023-05-01|15/03/2023|||||11.479999542236|1
2023-07-03 09:54:45|10460|979222|033290|382.06B|382060000000|4555|210951|-24.59|27|2023-08-15|15/06/2023|||||4555|1|2023-05-15|15/03/2023|||||4550|1
2023-07-03 09:54:50|10461|44104|170900|487.9B|487900000000|57400|7009|1.64|37|2023-08-15|15/06/2023||767.00||160780000000|57400|1|2023-05-15|15/03/2023|675|1292|135100000000|141230000000|55100|1
2023-07-03 09:54:56|10462|12875|HRHO|27.44B|27440000000|18.8|8262978|89.1|40|2023-08-16|15/06/2023|||||18.799999237061|1|2023-05-24|15/03/2023|||||18.299999237061|1
2023-07-03 09:55:02|10463|100080|1070|10.46B|10460000000|4.19|2731631|9.7|38|2023-08-30|15/06/2023|||||4.1900000572205|1|2023-04-26|15/03/2023|||||3.5099999904633|1
2023-07-03 09:55:07|10464|50122|ARLJ|5.84B|5840000000|15224|177684|-17.66|27|2023-08-30|15/06/2023|||||15255|1|2023-05-22|15/03/2023||5||10051000000|16950|1
2023-07-03 09:55:12|10465|958363|214320|787B|787000000000|39450|19009|-12.97|28|2023-08-15|15/06/2023||880.50||428860000000|39450|1|2023-05-15|15/03/2023|1047.24|813.00|459700000000|459760000000|40250|1
2023-07-03 09:55:17|10466|1114561|1860|5.23B|5230000000|3.45|728805|-34.23|11|2023-08-30|15/06/2023|||||3.4500000476837|1|2023-05-15|15/03/2023|0.0024||244550000||3.9000000953674|1
2023-07-03 09:55:23|10467|18204|ICMN|65.33B|65330000000|210.75|3324295|31.66|40|2023-08-09|15/06/2023||||13060000000|211.14999389648|1|2023-05-24|15/03/2023|-3.75|-6.4|14610000000|14640000000|195.64999389648|1
2023-07-03 09:55:27|10468|990234|0357|4.93B|4930000000|10.32|1532672|-57.97|16|2023-08-25|15/06/2023||||1078000000|10.319999694824|1|2023-05-31|15/03/2023|||||13.180000305176|1
2023-07-03 09:55:32|10469|1053087|LOMA|793.8M|793800000|6.8|245399|31.02|25|2023-08-10|15/06/2023||0.0043||245050000|6.8000001907349|1|2023-05-05|15/03/2023|0.0903|0.0881|40590000|183900000|6.0100002288818|1
2023-07-03 09:55:38|10470|18392|SOBH|51.31B|51310000000|541.1|865154|-3.47|40|2023-08-08|15/06/2023||8.16||8991000000|541.09997558594|1|2023-05-29|15/03/2023|5.1|5.1|12100000000|12100000000|506.64999389648|1
2023-07-03 09:55:43|10471|1064345|ATRD|142.55B|142550000000|287.5|498143|59.69|24|2023-08-30|15/06/2023||2.57||31600000000|287.5|1|2023-05-31|15/03/2023|3.4|3.41|32620000000|32280000000|261.10000610352|1
2023-07-03 09:55:48|10472|1128957|SBFG3|3.24B|3240000000|13.29|2656260|-29.94|22|2023-08-07|15/06/2023||0.24||1620000000|13.289999961853|1|2023-05-08|15/03/2023|0.03|0.15|1470000000|1470000000|8.1000003814697|1
2023-07-03 09:55:52|10473|955768|094800|388.51B|388510000000|4210|42063|-8.21|0||
2023-07-03 09:55:58|10474|103283|2392|20.41B|20410000000|42.75|1692930|31.36|28|2023-08-11|15/06/2023||0.53||23323000000|42.75|1|2023-05-11|15/03/2023|-1.32|0.09|18630000000|24179000000|41.700000762939|1
2023-07-03 09:56:04|10475|13205|GWCS|2.01B|2010000000|3.425|1523460|-17.28|28|2023-07-18|15/06/2023||||384000000|3.4260001182556|1|2023-04-17|15/03/2023|0.111|0.111|399160000|399160000|3.4579999446869|1
2023-07-03 09:56:09|10476|992665|6443|17.93B|17930000000|35.9|10207305|17.43|28|2023-08-30|15/06/2023||0.55||2550000000|35.900001525879|1|2023-05-31|15/03/2023|0.45|0.41|2110000000|2110000000|35.599998474121|1
2023-07-03 09:56:15|10477|943505|1666|9.84B|9840000000|7.63|1721801|18.06|19|2023-08-24|15/06/2023|||||7.6300001144409|1|2023-04-26|15/03/2023|||||7.8699998855591|1
2023-07-03 09:56:19|10478|100271|NBCC|70.83B|70830000000|39.35|8489229|37.74|28|2023-08-11|15/06/2023||||11937000000|39.25|1|2023-05-29|15/03/2023|0.6||22270000000|25090000000|41.900001525879|1
2023-07-03 09:56:24|10479|39872|INRL|32.80B|32800000000|61.2|10760956|-3.23|40|2023-08-16|15/06/2023|||||60.700000762939|1|2023-05-30|15/03/2023|-6.2||1080000000|1830000000|66.949996948242|1
2023-07-03 09:56:29|10480|1056455|ICLK|14.01M|14010000|1.4|16861|-79.11|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
2023-07-03 09:56:34|10481|943532|3836|1.31B|1310000000|0.86|577502|-75.84|16|2023-08-31|15/06/2023|||||0.86000001430511|1|2023-05-31|15/03/2023|||||0.89999997615814|1
2023-07-03 09:56:39|10482|1073767|GMMP|67.37B|67370000000|1493.1|74770|2.6|27|2023-08-10|15/06/2023|||||1493.5500488281|1|2023-05-25|15/03/2023|8.6||8660000000|7800000000|1497.8000488281|1
2023-07-03 09:56:45|10483|18727|MDIA3|14.31B|14310000000|42.57|1489921|60.95|40|2023-08-11|15/06/2023||0.4683||2530000000|42.569999694824|1|2023-05-12|15/03/2023|0.21|0.21|2490000000|2440000000|32.5|1
2023-07-03 09:56:51|10484|103683|6153|14.80B|14800000000|26|2482611|28.99|28|2023-07-26|15/06/2023|||||26|1|2023-04-25|15/03/2023|-1.55||1870000000||23.14999961853|1
2023-07-03 09:56:55|10485|1012973|8358|15.48B|15480000000|62.3|5149|39.16|26|2023-08-30|15/06/2023||0.52||1450000000|62.299999237061|1|2023-05-31|15/03/2023|0.71|0.71|1750000000|1750000000|56.700000762939|1
2023-07-03 09:57:01|10486|103011|1305|14.28B|14280000000|23.65|1210410|-20.68|29|2023-11-01|15/09/2023||0.4371||3810000000|23.64999961853|1|2023-08-02|15/06/2023||0.3114||3640000000|23.64999961853|1
2023-07-03 09:57:06|10487|1012878|6589|34.10B|34100000000|110.5|3491|34.94|28|2023-08-30|15/06/2023||0.01||370000000|110.5|1|2023-05-31|15/03/2023|-0.67|-0.27|216000000|281000000|110|1
2023-07-03 09:57:11|10488|103658|5534|23.14B|23140000000|79.1|349711|9.93|31|2023-08-10|15/06/2023||5.42||5500000000|79.099998474121|1|2023-05-11|15/03/2023|0.5|1.37|646000000|1470000000|81|1
2023-07-03 09:57:16|10489|103727|6412|36.23B|36230000000|93|652293|30.46|28|2023-08-30|15/06/2023||1.68||9280000000|93|1|2023-05-02|15/03/2023|1.46|1.4|8290000000|8880000000|85.5|1
2023-07-03 09:57:22|10490|1012650|5820|44.84B|44840000000|11.7|6711|-4.1|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2023-07-03 09:57:27|10491|103015|1310|8.74B|8740000000|16.55|5148589|17.79|27|2023-08-09|15/06/2023|||||16.549999237061|1|2023-05-10|15/03/2023|-0||2320000000||16.5|1
2023-07-03 09:57:33|10492|943574|3613|11.77B|11770000000|14.08|1562623|13.27|28|2023-08-09|15/06/2023|||||14.020000457764|1|2023-04-27|15/03/2023|||||16|1
2023-07-03 09:57:37|10493|50212|IPFJ|6.07B|6070000000|751|1032797|-27.16|15|2023-05-16|15/03/2023|||||810|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2023-07-03 09:57:44|10494|946370|1381|9.64B|9640000000|4|596869|-3.19|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
2023-07-03 09:57:49|10495|950127|BERA|2.62B|2620000000|2.24|2863940|32.27|28|2023-09-11|15/07/2023|||||2.2300000190735|1|2023-07-03|15/04/2023||0.0847||1070000000|2.2300000190735|1
2023-07-03 09:57:55|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|74.41|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2023-07-03 09:58:02|10497|50048|0861|5.22B|5220000000|3.14|2168327|-20.82|35|2023-08-30|15/06/2023|||||3.1400001049042|1|2023-04-24|15/03/2023|||||3.3699998855591|1
2023-07-03 09:58:06|10498|979901|121800|193.52B|193520000000|3320|910419|-59.85|24|2023-03-31|15/12/2022|-3442.67||15850000000||3380|1|2022-11-14|15/09/2022|-118.55||6970000000||4430|1
2023-07-03 09:58:10|10499|1031125|6069|5.20B|5200000000|5.24|1198224|-12.9|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
2023-07-03 09:58:14|10500|979322|039840|493.11B|493110000000|33750|114549|33.46|28|2023-08-15|15/06/2023||531.00||42800000000|33750|1|2023-05-10|15/03/2023|771.81|538.00|41300000000|41300000000|30500|1
2023-07-03 09:58:19|10501|41608|MBSS|4.70B|4700000000|0.65|8566068|12.93|28|2023-08-31|15/06/2023|||||0.64999997615814|1|2023-05-25|15/03/2023|||||0.63999998569489|1
2023-07-03 09:58:24|10502|102180|COSCO|36.42B|36420000000|5.06|1941586|12.64|26|2023-08-15|15/06/2023|||||5.0599999427795|1|2023-05-08|15/03/2023|0.26||47480000000||5.0100002288818|1
2023-07-03 09:58:30|10503|41402|AGUASA|1.66T|1660000000000|278|10203092.63|87.07|31|2023-08-24|15/06/2023||4.11|||278|1|2023-05-25|15/03/2023|7.99|6.62|179690000000|170950000000|263.01000976562|1
2023-07-03 09:58:35|10504|102472|CKP|28.62B|28620000000|3.54|6263778|-38.6|28|2023-08-10|15/06/2023|||||3.539999961853|1|2023-05-11|15/03/2023|-0.01||2560000000|2560000000|3.7999999523163|1
2023-07-03 09:58:40|10505|1013385|MAVI|16.57B|16570000000|84.25|2117222|218.16|26|2023-09-19|15/07/2023||3.94||1700000000|83.849998474121|1|2023-06-08|15/04/2023||0.74|3950000000|3840000000|60.5|1
2023-07-03 09:58:44|10506|992988|3306|4.26B|4260000000|8.5|270652|-5.35|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2023-07-03 09:58:50|10507|41612|DRBM|2.65B|2650000000|1.37|1058653|15.52|32|2023-08-24|15/06/2023|||||1.3700000047684|1|2023-05-26|15/03/2023|0.056||4100000000||1.3300000429153|1
2023-07-03 09:58:54|10508|1156660|BLDN|2.84B|2840000000|1.5|8023503|-11.66|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
2023-07-03 09:58:59|10509|1129402|1873|2.86B|2860000000|1.52|8747695|-44.85|0||
2023-07-03 09:59:04|10510|1089331|1765|4.40B|4400000000|0.53|27668100|-20|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2023-07-03 09:59:09|10511|104150|EGCH|159.82B|159820000000|275.49|675421|1.55|27|2023-08-22|15/06/2023|||||275.60000610352|1|2023-04-27|15/03/2023|8.18||97330000000||305|1
2023-07-03 09:59:16|10512|100044|0697|13.75B|13750000000|1.9|7064002|54.24|28|2023-08-30|15/06/2023|||||1.8999999761581|1|2023-05-15|15/03/2023|0.0152||322380000||2.1400001049042|1
2023-07-03 09:59:21|10513|100022|0308|8.75B|8750000000|1.55|2036183|-6.71|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
2023-07-03 09:59:26|10514|102234|FGEN|67.62B|67620000000|18.9|720929|9.76|25|2023-08-17|15/06/2023|||||18.89999961853|1|2023-05-11|15/03/2023|||652200000||17.5|1
2023-07-03 09:59:32|10515|103367|2515|16.99B|16990000000|11.2|28918056|31.21|26|2023-08-11|15/06/2023|||||11.199999809265|1|2023-05-12|15/03/2023|||||10.10000038147|1
2023-07-03 09:59:36|10516|50100|WBOJ|6.24B|6240000000|10365|28884|31.42|19|2023-02-27|15/12/2022|8.29||10330000000||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2023-07-03 09:59:40|10517|990901|2362|5.19B|5190000000|0.415|25274924|-61.17|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2023-07-03 09:59:43|10518|1153343|0302|5.18B|5180000000|1.8|12852391|-24.24|0||
2023-07-03 09:59:48|10519|102738|SGP|15.53B|15530000000|8.45|232937|-23.87|26|2023-08-08|15/06/2023|||||8.4499998092651|1|2023-05-10|15/03/2023|0.15||24660000000||8.75|1
2023-07-03 09:59:53|10520|103374|2534|10.34B|10340000000|21.9|1185872|-14.81|27|2023-08-30|15/06/2023|||||21.89999961853|1|2023-05-31|15/03/2023|||||22.5|1
2023-07-03 09:59:59|10521|979723|086390|304.99B|304990000000|15110|185290|-11.35|28|2023-08-15|15/06/2023|||||15110|1|2023-05-15|15/03/2023|-10||36300000000||13050|1
2023-07-03 10:00:06|10522|1013402|ERIS|93.41B|93410000000|689|70865|6.96|26|2023-08-30|15/06/2023||||3871000000|693.79998779297|1|2023-05-31|15/03/2023|4.8|4.8|4030000000|4030000000|630.90002441406|1
2023-07-03 10:00:13|10523|18623|BRSR6|6.11B|6110000000|15|1860129|65.38|40|2023-08-14|15/06/2023||0.6072||1930000000|15|1|2023-05-11|15/03/2023|0.52|0.52|1830000000|1890000000|11.279999732971|1
2023-07-03 10:00:18|10524|950510|TAKA|2.77B|2770000000|3.3|183695|4.75|28|2023-07-28|15/06/2023|||||3.2999999523163|1|2023-04-26|15/03/2023|0.112||635300000||3.329999923706|1
2023-07-03 10:00:47|10525|18155|GRPH|77.95B|77950000000|400.5|2125164|2.93|28|2023-08-04|15/06/2023||||8276000000|400.20001220703|1|2023-05-30|15/03/2023|1.58||8150000000|7120000000|325.75|1
2023-07-03 10:00:54|10526|39900|RAID|55.18B|55180000000|163.9|2138272|9.64|27|2023-08-15|15/06/2023|||||163.80000305176|1|2023-05-09|15/03/2023|3.13||52530000000||155.30000305176|1
2023-07-03 10:00:59|10527|1167986|009900|1.23T|1230000000000|24450|781898|45.06|12|2023-08-11|15/06/2023||||352000000000|24450|1|2023-05-12|15/03/2023|697.57||436700000000|376000000000|18660|1
2023-07-03 10:01:05|10528|44010|082640|556.53B|556530000000|3600|180888|-36.55|35|2023-08-10|15/06/2023||||922000000000|3600|1|2023-05-18|15/03/2023|959.47||921000000000|921000000000|3750|1
2023-07-03 10:01:10|10529|103554|3532|64.96B|64960000000|168|1679544|2.13|26|2023-08-30|15/06/2023||1.95||3550000000|168|1|2023-05-31|15/03/2023|2.28|2.28|3760000000|3760000000|164.5|1
2023-07-03 10:01:15|10530|103740|8070|23.20B|23200000000|34.25|980727|9.97|28|2023-08-30|15/06/2023||0.47||5450000000|34.25|1|2023-05-31|15/03/2023|0.31|0.46|4170000000|5160000000|36.549999237061|1
2023-07-03 10:01:21|10531|1012345|4105|19.49B|19490000000|79|700|10.27|28|2023-08-04|15/06/2023||1.14||1280000000|79|1|2023-05-12|15/03/2023|0.96|1.01|1170000000|1160000000|75|1
2023-07-03 10:01:27|10532|1012169|3152|14.77B|14770000000|223.5|131|20.22|28|2023-08-30|15/06/2023||2.05||515000000|223.5|1|2023-05-31|15/03/2023|0.63|1.53|318000000|432000000|209|1
2023-07-03 10:01:31|10533|102314|SCC|120.29B|120290000000|28.4|1278098|-22.22|29|2023-08-02|15/06/2023|||||28.39999961853|1|2023-05-04|15/03/2023|2.12||20710000000|21930000000|28|1
2023-07-03 10:01:38|10534|18766|RAPT4|3.74B|3740000000|12.17|2783900|32.11|40|2023-08-09|15/06/2023||0.24||2360000000|12.170000076294|1|2023-05-10|15/03/2023|0.37|0.29|2660000000|2630000000|9.170000076294|1
2023-07-03 10:01:43|10535|43661|003530|588.3B|588300000000|2680|442264|-16.69|25|2023-05-12|15/03/2023|126.89||516200000000||2780|1|2023-03-14|15/12/2022|-326.97||245000000000||2810|1
2023-07-03 10:01:47|10536|961692|SSSJ|6.01B|6010000000|1260|446043|-10.14|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2023-07-03 10:01:52|10537|19483|KOZAL|84.23B|84230000000|26.32|113226483|207.31|38|2023-08-10|15/06/2023|||||26.299999237061|1|2023-05-12|15/03/2023|0.43||1630000000|1680000000|17.25|1
2023-07-03 10:01:59|10538|1010642|267260|2.34T|2340000000000|64700|310822|163.6|27|2023-08-23|15/06/2023||658.87||644100000000|64700|1|2023-05-15|15/03/2023|812.09|353.64|568800000000|552130000000|47400|1
2023-07-03 10:02:04|10539|18652|CSMG3|8.02B|8020000000|21.15|1996027|81.08|38|2023-08-14|15/06/2023||0.735||1600000000|21.14999961853|1|2023-05-02|15/03/2023|0.7776|0.7332|1540000000|1650000000|17.040000915527|1
2023-07-03 10:02:09|10540|19386|EKGYO|29.15B|29150000000|7.68|228461019|172.26|40|2023-08-16|15/06/2023|||||7.6799998283386|1|2023-05-02|15/03/2023|0.23||1830000000|1830000000|6.0100002288818|1
2023-07-03 10:02:13|10541|1164167|LJQQ3|1.14B|1140000000|6.09|4645663|4.28|18|2023-08-08|15/06/2023|||||6.0900001525879|1|2023-05-03|15/03/2023|-0.12||562000000|584670000|4.0300002098083|1
2023-07-03 10:02:18|10542|50696|DRDJ|1.69B|1690000000|1960|952322|105.57|27|2023-09-05|15/06/2023|||||1960|1|2023-05-08|15/09/2022|||||2350|1
2023-07-03 10:02:26|10543|1012926|8076|10.85B|10850000000|39|6172|52.71|26|2023-08-30|15/06/2023|||||39|1|2023-05-31|15/03/2023|0.75||555700000||34.650001525879|1
2023-07-03 10:02:31|10544|40456|PGSUS|66.96B|66960000000|655.2|1763559|235.33|37|2023-08-14|15/06/2023|||||655|1|2023-05-11|15/03/2023|-5.85||8800000000|9100000000|424.29998779297|1
2023-07-03 10:02:36|10545|1090470|CRDE|200.42B|200420000000|1262|31584|22.87|26|2023-08-30|15/06/2023||53.90||7060000000|1259.8000488281|1|2023-05-31|15/03/2023|18.6|18.6|7210000000|7210000000|1202.5500488281|1
2023-07-03 10:02:40|10546|1159369|344820|708.68B|708680000000|43800|43142|-6.36|14|2023-08-15|15/06/2023||2517||422700000000|43800|1|2023-05-15|15/03/2023|988.95|1697|361600000000|361600000000|41050|1
2023-07-03 10:02:45|10547|943699|EPG|19.46B|19460000000|6.95|1612217|-26.2|28|2023-08-09|15/06/2023||0.11||2794000000|6.9499998092651|1|2023-05-26|15/03/2023|0.09|0.09|3000000000|3000000000|7.0500001907349|1
2023-07-03 10:02:50|10548|102671|PTG|20.21B|20210000000|12.2|10980027|-10.29|28|2023-08-15|15/06/2023|||||12.300000190735|1|2023-05-11|15/03/2023|0.17|0.17|50940000000|50940000000|13.800000190735|1
2023-07-03 10:02:55|10549|50039|0658|4.04B|4040000000|2.47|1958698|-47.53|25|2023-08-30|15/06/2023|||||2.4700000286102|1|2023-05-31|15/03/2023|||||2.6199998855591|1
2023-07-03 10:03:00|10550|100069|0906|4.44B|4440000000|4|286023|14.41|18|2023-08-29|15/06/2023|||||4|1|2023-05-31|15/03/2023|||||4.1100001335144|1
2023-07-03 10:03:06|10551|27134|HERDEZ|14.89B|14890000000|44.43|87129|67.22|34|2023-07-27|15/06/2023||0.72|||44.430000305176|1|2023-04-19|15/03/2023|0.94|0.7488|8500000000|8500000000|45.520000457764|1
2023-07-03 10:03:11|10552|1072979|BTBT|334.41M|334410000|4.06|4299741|198.53|22|2023-08-30|15/06/2023||-0.1033||10350000|4.0599999427795|1|2023-06-12|15/03/2023|0.01|-0.13|8300000|7750000|2.8599998950958|1
2023-07-03 10:03:17|10553|103219|2208|23.06B|23060000000|24.95|13615894|43.48|27|2023-08-11|15/06/2023||-0.12||5390000000|24.950000762939|1|2023-05-31|15/03/2023|-1.83|-0.15|5700000000|5050000000|24.200000762939|1
2023-07-03 10:03:22|10554|103654|5522|47.68B|47680000000|61|792006|-1.61|29|2023-08-11|15/06/2023|||||61|1|2023-05-09|15/03/2023|1.41||5800000000||61.099998474121|1
2023-07-03 10:03:27|10555|1012748|6244|13.20B|13200000000|34.2|13459|21.35|28|2023-08-30|15/06/2023|||||34.200000762939|1|2023-05-15|15/03/2023|0.4||1360000000||34.099998474121|1
2023-07-03 10:03:33|10556|103437|2867|25.07B|25070000000|5.46|14780885|-19.73|26|2023-07-21|15/06/2023|||||5.460000038147|1|2023-04-21|15/03/2023|||||5.1300001144409|1
2023-07-03 10:03:39|10557|103021|1319|31.17B|31170000000|52.4|5564240|13.09|29|2023-10-30|15/09/2023||0.9083||5640000000|52.400001525879|1|2023-08-09|15/06/2023||0.9533||5580000000|52.400001525879|1
2023-07-03 10:03:43|10558|947157|AEGS|115.04B|115040000000|328.25|650217|51.77|28|2023-08-11|15/06/2023||||19192000000|326|1|2023-05-30|15/03/2023|4.01|4.4|21550000000|21550000000|361.35000610352|1
2023-07-03 10:03:49|10559|18223|IRBI|163.35B|163350000000|27.05|8866593|32.56|40|2023-07-25|15/06/2023||||15607000000|27.049999237061|1|2023-05-19|15/03/2023|0.2||16200000000|16460000000|28.799999237061|1
2023-07-03 10:03:54|10560|979333|041190|322B|322000000000|4105|581014|-18.02|24|2023-03-22|15/12/2022|-1089.44||4670000000||4600|1|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1
2023-07-03 10:03:59|10561|18114|ENGI|64.45B|64450000000|114.8|8896566|95.66|29|2023-08-10|15/06/2023||||8047000000|114.59999847412|1|2023-05-26|15/03/2023|2.65||8660000000|8660000000|110.40000152588|1
2023-07-03 10:04:03|10562|941309|||||||36|2023-08-08|15/06/2023||||1046000000|4.960000038147|1|2023-05-10|15/03/2023|0.1|0.1|1180000000|1150000000|4.9200000762939|1
2023-07-03 10:04:08|10563|41694|PDNI|2.57B|2570000000|3.91|506685|24.52|30|2023-08-25|15/06/2023|||||3.9100000858307|1|2023-05-29|15/03/2023|0.067|0.068|457200000|457180000|3.789999961853|1
2023-07-03 10:04:14|10564|103797|9940|20.77B|20770000000|28.55|198927|-4.34|26|2023-07-27|15/06/2023|||||28.549999237061|1|2023-05-11|15/03/2023|0.68||4330000000||29.200000762939|1
2023-07-03 10:04:18|10565|1166358|BOAS3|4.22B|4220000000|7.94|926042|49.81|18|2023-08-09|15/06/2023||0.1273||233770000|7.9400000572205|1|2023-05-10|15/03/2023|0.09|0.1014|209000000|216000000|7.6700000762939|1
2023-07-03 10:04:24|10566|18165|GNFC|93.37B|93370000000|601.3|1442346|3.12|37|2023-08-10|15/06/2023|||||601.29998779297|1|2023-05-18|15/03/2023|||||654.75|1
2023-07-03 10:04:29|10567|102163|DNL|50.93B|50930000000|7.15|1758886|7.67|28|2023-08-09|15/06/2023|||||7.1500000953674|1|2023-05-05|15/03/2023|0.08||8410000000||8.2799997329712|1
2023-07-03 10:04:34|10568|19482|KOZAA|20.37B|20370000000|53|22351974|85.57|37|2023-08-30|15/06/2023|||||54|1|2023-05-31|15/03/2023|1.61||1700000000|1700000000|44.080001831055|1
2023-07-03 10:04:39|10569|103646|5388|27.18B|27180000000|114|4521396|38.34|28|2023-08-10|15/06/2023||2.08||16720000000|114|1|2023-05-12|15/03/2023|1.97|1.94|15660000000|15760000000|84.900001525879|1
2023-07-03 10:04:48|10570|100126|2233|4.41B|4410000000|0.8|12135403|-20.2|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
2023-07-03 10:04:54|10571|979824|100090|1.07T|1070000000000|20700|343123|-9.23|27|2023-08-15|15/06/2023||213.00||218800000000|20700|1|2023-05-15|15/03/2023|371.25||219700000000|219700000000|19130|1
2023-07-03 10:04:58|10572|1012368|4147|26.78B|26780000000|102.5|6185|82.76|28|2023-08-30|15/06/2023||-1.06||396000000|102.5|1|2023-05-31|15/03/2023|-1.47|-1.47|81000000|81000000|109.5|1
2023-07-03 10:05:03|10573|1012146|3081|9.37B|9370000000|101.5|1683|-3.32|29|2023-10-27|15/09/2023||0.69||534710000|101.5|1|2023-07-26|15/06/2023||0.2025||411570000|101.5|1
2023-07-03 10:05:08|10574|996059|MOVI3|3.81B|3810000000|10.53|4569565|-20.23|27|2023-08-16|15/06/2023||-0.1126||2390000000|10.529999732971|1|2023-04-25|15/03/2023|0.059|0.06|2700000000|2700000000|7.75|1
2023-07-03 10:05:14|10575|13209|MCGS|1.82B|1820000000|6.46|308784|-6.43|26|2023-08-07|15/06/2023|||||6.4640002250671|1|2023-04-19|15/03/2023|0.07|0.08|128100000|126330000|5.7870001792908|1
2023-07-03 10:05:19|10576|100244|JUST|63.47B|63470000000|745|355557|31.77|38|2023-07-24|15/06/2023||4.66||1807000000|739.84997558594|1|2023-04-17|15/03/2023|9.87|7.26|2330000000|2410000000|642.09997558594|1
2023-07-03 10:05:24|10577|103086|1515|6.31B|6310000000|36.4|900211|33.14|26|2023-08-03|15/06/2023|||||36.400001525879|1|2023-05-04|15/03/2023|-0.42||588700000||31.35000038147|1
2023-07-03 10:05:30|10578|41640|YTLS|11.73B|11730000000|1.08|31662188|80.87|35|2023-08-31|15/06/2023|||||1.0800000429153|1|2023-05-25|15/03/2023|0.0376||7330000000||0.78500002622604|1
2023-07-03 10:05:36|10579|13694|MSNG|114.99B|114990000000|2.886|182874761|50.87|34|2023-08-02|15/06/2023|||||2.885999917984|1|2023-05-16|15/03/2023|||||2.6670000553131|1
2023-07-03 10:05:39|10580|1161014|9996|4.15B|4150000000|6.52|1791403|-20.62|0||
2023-07-03 10:05:45|10581|42628|EYDr|736.98M|736980000|6.92|48868|-2.39|31|2023-09-29|15/06/2023|||||6.9200000762939|1|2023-05-30|15/03/2023|||||6.8499999046326|1
2023-07-03 10:05:51|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
2023-07-03 10:05:56|10583|42672|SRSr|501.25M|501250000|7.47|73737|14.37|31|2023-09-06|15/06/2023|||||7.4699997901917|1|2023-04-27|15/03/2023|||109200000|109200000|6.9400000572205|1
2023-07-03 10:06:02|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
2023-07-03 10:06:07|10585|103234|2323|15.36B|15360000000|14.55|31003513|93.15|26|2023-09-04|15/06/2023|||||14.550000190735|1|2023-04-07|15/03/2023|0.62||1730000000||7.9400000572205|1
2023-07-03 10:06:13|10586|997897|145720|1.25T|1250000000000|147500|85919|73.01|27|2023-08-11|15/06/2023||1667||108370000000|147500|1|2023-05-11|15/03/2023|2123.95|1478|68800000000|68800000000|155000|1
2023-07-03 10:06:19|10587|103590|3704|18.34B|18340000000|51.1|7495745|81.67|28|2023-08-07|15/06/2023||0.95||8010000000|51.099998474121|1|2023-05-03|15/03/2023|1.15|1.15|8850000000|8700000000|41.299999237061|1
2023-07-03 10:06:23|10588|50022|3818|1.73B|1730000000|0.295|2259111|-31.46|11|2023-06-22|15/12/2023|||||0.31000000238419|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2023-07-03 10:06:27|10589|41407|AESANDES|1.18T|1180000000000|114|57629.98|-8.8|17|2023-08-07|15/06/2023||0.0008|||114|1|2023-05-09|15/03/2023||0.0017|||114|1
2023-07-03 10:06:32|10590|50054|1361|7.63B|7630000000|3.73|1982021|-12.03|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2023-07-03 10:06:37|10591|950528|UNSM|5.07B|5070000000|3.04|958367|32.03|28|2023-08-08|15/06/2023|||||3.039999961853|1|2023-04-27|15/03/2023|0.006||354000000||3|1
2023-07-03 10:06:41|10592|1073430|TENP|565.93M|565930000|78|70886|-32.75|23|2023-09-06|15/06/2023|||||78.699996948242|1|2023-05-22|15/03/2023|-1.75||117400000|123320000|83.849998474121|1
2023-07-03 10:06:48|10593|1141275|1931|1.82B|1820000000|1.3|231192|-46.53|0||
2023-07-03 10:06:53|10594|1052835|TRAXIONA|15.53B|15530000000|32.63|678248|21.98|27|2023-10-23|15/09/2023||0.395||5630000000|32.630001068115|1|2023-07-26|15/06/2023||0.2||5600000000|32.630001068115|1
2023-07-03 10:06:58|10595|953717|8341|18.92B|18920000000|148|299021|-25.95|28|2023-08-04|15/06/2023||1.92||991000000|148|1|2023-05-05|15/03/2023|1.32|1.32|829000000|829000000|160|1
2023-07-03 10:07:04|10596|18256|KARU|102.67B|102670000000|128.25|3684738|182.97|30|2023-07-26|15/06/2023|||||128.25|1|2023-05-15|15/03/2023|4.2|3.7|12930000000|11920000000|96.25|1
2023-07-03 10:07:09|10597|18403|SRID|42.34B|42340000000|466.4|735388|27.29|30|2023-08-09|15/06/2023||-6.80||8884000000|465.95001220703|1|2023-05-25|15/03/2023|-1.06||9860000000|9860000000|377.60000610352|1
2023-07-03 10:07:13|10598|985148|CLHO|6.46B|6460000000|4.47|1376624|-4.89|26|2023-09-04|15/06/2023|||||4.4499998092651|1|2023-05-22|15/03/2023|||||4.8499999046326|1
2023-07-03 10:07:17|10599|1096080|1911|4.13B|4130000000|7.27|1244400|-26.12|0||
2023-07-03 10:07:21|10600|943499|1600|5.19B|5190000000|5.42|1222796|11.56|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
2023-07-03 10:07:27|10601|102505|ESSO|30.46B|30460000000|8.8|7809790|-22.81|29|2023-08-08|15/06/2023|||||8.8500003814697|1|2023-05-08|15/03/2023|0.24|0.24|59730000000|59730000000|8.3000001907349|1
2023-07-03 10:07:32|10602|19583|TKFEN|14.58B|14580000000|39.48|9036701|85.72|40|2023-08-03|15/06/2023|||||39.419998168945|1|2023-04-27|15/03/2023|-0.97||9250000000|8290000000|30.379999160767|1
2023-07-03 10:07:37|10603|42644|HEPr|2.37B|2370000000|7.75|97956|26.29|40|2023-08-31|15/06/2023||0.46||3410000000|7.7600002288818|1|2023-05-18|15/03/2023|0.665|0.82|3110000000|3080000000|7.4800000190735|1
2023-07-03 10:07:42|10604|1093999|298000|298.08B|298080000000|91800|17957|-52.56|22|2023-08-11|15/06/2023|||||91800|1|2023-05-12|15/03/2023|-25903.91||669500000000||103400|1
2023-07-03 10:07:47|10605|979768|092040|369.54B|369540000000|19200|114599|-14.3|27|2023-08-15|15/06/2023|||||19200|1|2023-05-15|15/03/2023|||||18350|1
2023-07-03 10:07:51|10606|1156019|9909|2.49B|2490000000|3.97|944095|-27.07|0||
2023-07-03 10:07:55|10607|50507|ANIM3|1.58B|1580000000|4.19|10490592|7.44|28|2023-08-14|15/06/2023||-0.045||969320000|4.1900000572205|1|2023-05-15|15/03/2023|0.04|0.16|954000000|954200000|2.4800000190735|1
2023-07-03 10:08:00|10608|969094|3813|3.00B|3000000000|0.58|4698972|-33.71|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
2023-07-03 10:08:06|10609|13696|NMTP|180.95B|180950000000|9.75|33259708|81.94|32|2023-08-28|15/06/2023|||||9.7600002288818|1|2023-06-06|15/03/2023|||||8.3500003814697|1
2023-07-03 10:08:11|10610|943449|0579|15.66B|15660000000|1.9|4721713|3.89|17|2023-08-24|15/06/2023|||||1.8999999761581|1|2023-04-27|15/03/2023|||6330000000||2.0499999523163|1
2023-07-03 10:08:17|10611|100071|0934|7.51B|7510000000|3|2282318|9.29|29|2023-08-25|15/06/2023|||||3.0199999809265|1|2023-05-31|15/03/2023|||||2.9300000667572|1
2023-07-03 10:08:21|10612|980727|TTAt|322.58M|322580000|0.174|14802|-28.93|0||
2023-07-03 10:08:26|10613|13218|QANC|2.56B|2560000000|3.915|103513|-22.7|33|2023-07-24|15/06/2023|||||3.914999961853|1|2023-04-24|15/03/2023|0.1||128000000||3.8989999294281|1
2023-07-03 10:08:31|10614|12889|TMGH|18.57B|18570000000|9|2351709|28.02|40|2023-08-30|15/06/2023||||4600000000|9|1|2023-05-31|15/03/2023||||3970000000|9.539999961853|1
2023-07-03 10:08:35|10615|1131567|6055|7.48B|7480000000|10.7|790872|-15.07|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
2023-07-03 10:08:41|10616|37730|ATTP|2.62B|2620000000|26.58|169440|-39.28|40|2023-08-30|15/06/2023|||||26.579999923706|1|2023-05-25|15/03/2023|-5.26||3900000000|3940000000|26.579999923706|1
2023-07-03 10:08:45|10617|1162598|9997|10.11B|10110000000|8.46|636635|6.68|0||
2023-07-03 10:08:50|10618|992657|3413|19.55B|19550000000|191|521903|17.44|28|2023-08-09|15/06/2023||3.74||3050000000|191|1|2023-05-10|15/03/2023|4.15|4.23|3400000000|3390000000|190|1
2023-07-03 10:08:55|10619|1062839|MPARK|16.58B|16580000000|79.65|978289|128.92|27|2023-08-08|15/06/2023|||||79.650001525879|1|2023-05-09|15/03/2023|||3420000000|3420000000|65.349998474121|1
2023-07-03 10:09:00|10620|999097|0581|4.17B|4170000000|1.11|2625430|-43.98|16|2023-08-30|15/06/2023|||||1.1100000143051|1|2023-05-31|15/03/2023|||||1.0900000333786|1
2023-07-03 10:09:05|10621|18033|BASF|113.45B|113450000000|2621|20500|-4.58|28|2023-08-02|15/06/2023||33.30||33749000000|2621|1|2023-05-10|15/03/2023|19||32730000000|31255000000|2425.1499023438|1
2023-07-03 10:09:11|10622|43922|026890|243.57B|243570000000|6840|190078|-3.83|26|2023-08-11|15/06/2023|||||6840|1|2023-05-12|15/03/2023|||||5840|1
2023-07-03 10:09:16|10623|100051|0743|6.05B|6050000000|3.87|502888|-10|22|2023-08-10|15/06/2023|||||3.8699998855591|1|2023-04-28|15/03/2023|0.026||1900000000||3.460000038147|1
2023-07-03 10:09:21|10624|103155|1736|21.75B|21750000000|71.7|611359|33.71|28|2023-08-30|15/06/2023||-1.49||7900000000|71.699996948242|1|2023-05-31|15/03/2023|0.3|-0.1|7040000000|7020000000|61.299999237061|1
2023-07-03 10:09:28|10625|947275|BAMN|74.59B|74590000000|2303|113967|-19.48|33|2023-07-27|15/06/2023||||6700000000|2303|1|2023-05-20|15/03/2023|14.64|15.32|4710000000|4710000000|2306.5|1
2023-07-03 10:09:34|10626|19509|MGROS|41.06B|41060000000|226.5|1689924|343.93|40|2023-08-08|15/06/2023||3.15||26120000000|226.5|1|2023-05-03|15/03/2023|3.14|2.84|27180000000|25670000000|168.92999267578|1
2023-07-03 10:09:38|10627|1008732|2001|3.73B|3730000000|2.43|1179914|-13.38|4|2018-04-11|15/12/2017|0.09||201800000||5.6399998664856|1|2017-09-26|15/06/2017|0.09||212600000||4.0999999046326|1
2023-07-03 10:09:43|10628|50002|1333|1.37B|1370000000|0.178|1000|0|16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-16|15/12/2022|||||1.6799999475479|1
2023-07-03 10:09:49|10629|18741|MYPK3|1.88B|1880000000|12.49|1862919|-21.2|40|2023-08-09|15/06/2023||0.4||3810000000|12.489999771118|1|2023-05-08|15/03/2023|-0.11|0.04|4000000000|3940000000|11.810000419617|1
2023-07-03 10:09:54|10630|12888|SWDY|43.58B|43580000000|20.37|3825106|236.14|40|2023-08-15|15/06/2023||||34198000000|20.370000839233|1|2023-05-30|15/03/2023|||32450000000|32450000000|17.219999313354|1
2023-07-03 10:09:59|10631|103255|2355|12.48B|12480000000|31.95|872645|13.77|28|2023-08-30|15/06/2023||0.2465||4150000000|31.950000762939|1|2023-05-31|15/03/2023|0.1058|0.1064|3970000000|3970000000|31.549999237061|1
2023-07-03 10:10:04|10632|1082079|6100|4.63B|4630000000|8.86|1970590|-8.2|12|2023-03-18|15/12/2022|||||10.920000076294|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2023-07-03 10:10:10|10633|103389|2605|11.77B|11770000000|20.8|3164669|4.69|28|2023-08-09|15/06/2023||0.295||1220000000|20.799999237061|1|2023-05-09|15/03/2023|0.19|0.265|1010000000|1120000000|21.5|1
2023-07-03 10:10:15|10634|1012379|4162|14.01B|14010000000|95.3|1335|9.67|28|2023-08-30|15/06/2023||0.41||181000000|95.300003051758|1|2023-05-31|15/03/2023|0.43|0.43|178000000|178000000|92.599998474121|1
2023-07-03 10:10:18|10635|1117969|1890|4.96B|4960000000|2.44|944212|15.05|0||
2023-07-03 10:10:23|10636|950273|GNIC|856.99M|856990000|1.27|2092415|10.49|28|2023-08-01|15/06/2023|||||1.2699999809265|1|2023-04-25|15/03/2023|0.005||33100000|33100000|1.1000000238419|1
2023-07-03 10:10:29|10637|43462|073240|1.36T|1360000000000|4790|608179|37.92|40|2023-08-15|15/06/2023||131.00||973000000000|4790|1|2023-05-16|15/03/2023|54.53|48.00|998900000000|916000000000|5230|1
2023-07-03 10:10:33|10638|1061667|166090|1.04T|1040000000000|51400|162658|17.98|26|2023-08-16|15/06/2023||1065||66580000000|51400|1|2023-05-15|15/03/2023|702|942.00|68500000000|68500000000|41800|1
2023-07-03 10:10:39|10639|979582|065660|159.11B|159110000000|16080|50652|-19.41|25|2023-05-12|15/03/2023|-1.8||1540000000||19190|1|2023-02-28|15/12/2022|-59.41||1600000000||21650|1
2023-07-03 10:10:45|10640|103360|2501|18.90B|18900000000|16.3|821383|-4.96|28|2023-08-16|15/06/2023|||||16.299999237061|1|2023-05-15|15/03/2023|0.12||2880000000||16.25|1
2023-07-03 10:10:51|10641|103196|2031|14.87B|14870000000|46.75|3807308|22.32|28|2023-08-01|15/06/2023||1.05||4190000000|46.75|1|2023-05-10|15/03/2023|1.38|1.38|3630000000|3630000000|44.75|1
2023-07-03 10:10:56|10642|993203|PNBH|147.29B|147290000000|562|1064926|108.8|28|2023-08-30|15/06/2023||12.89||6050000000|562|1|2023-05-31|15/03/2023|16.5|15.84|6300000000|6450000000|483.14999389648|1
2023-07-03 10:11:01|10643|18302|NCCL|76.53B|76530000000|122|5738763|120.45|40|2023-08-08|15/06/2023||||23943000000|121.55000305176|1|2023-05-26|15/03/2023|2.8|2.74|40160000000|40160000000|117.75|1
2023-07-03 10:11:07|10644|1166255|294090|860.77B|860770000000|28400|601456|48.17|12|2023-03-22|15/12/2022|-246.94||1610000000||25750|1|2022-11-14|15/09/2022|-176.21||3480000000||18000|1
2023-07-03 10:11:12|10645|1169011|INTB3|8.48B|8480000000|25.89|1684965|4.76|16|2023-10-30|15/09/2023||0.5062||1320000000|25.889999389648|1|2023-07-27|15/06/2023||0.4409||1150000000|25.889999389648|1
2023-07-03 10:11:17|10646|17995|ALOK|82.92B|82920000000|16.75|20390457|-23.84|29|2023-08-15|15/06/2023|||||16.700000762939|1|2023-04-19|15/03/2023|-0.6||15620000000||12.550000190735|1
2023-07-03 10:11:22|10647|953529|LNTAq|863.06M|863060000|1.5|2897|0|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2023-07-03 10:11:27|10648|41661|CAPI|3.36B|3360000000|0.81|10265053|30.89|40|2023-08-29|15/06/2023||0.0619||3830000000|0.81000000238419|1|2023-05-31|15/03/2023|-0.0225|0.0745|2530000000|2920000000|0.7950000166893|1
2023-07-03 10:11:33|10649|100272|VAIB|51.45B|51450000000|312.1|150374|2.17|27|2023-08-01|15/06/2023||||7093000000|312.10000610352|1|2023-05-17|15/03/2023|1.4||6930000000||320.39999389648|1
2023-07-03 10:11:37|10650|950325|IOIP|5.95B|5950000000|1.08|1295493|10.2|28|2023-08-28|15/06/2023|||||1.0900000333786|1|2023-05-26|15/03/2023|0.021||564700000||1.1000000238419|1
2023-07-03 10:11:42|10651|990647|1176|5.06B|5060000000|0.7|2005446|-37.5|15|2023-03-30|15/12/2022|-0.08||1500000000||0.81999999284744|1|2022-08-30|15/06/2022|-0.07||1340000000||1|1
2023-07-03 10:11:47|10652|37811|GPW|1.59B|1590000000|37.86|50535|2.53|40|2023-08-10|15/06/2023|||||38|1|2023-05-19|15/03/2023|||112300000|106470000|36.720001220703|1
2023-07-03 10:11:52|10653|43575|001060|539.07B|539070000000|23900|106752|11.41|28|2023-08-15|15/06/2023||638.30||183600000000|23900|1|2023-05-15|15/03/2023|642.8||173400000000|173400000000|23800|1
2023-07-03 10:11:56|10654|978765|THYO|27.66B|27660000000|523.45|177835|-16.17|28|2023-08-30|15/06/2023||3.46||1530000000|519.65002441406|1|2023-05-31|15/03/2023|2.99|2.99|1360000000|1340000000|458.14999389648|1
2023-07-03 10:12:01|10655|1056491|ZAMP3|1.21B|1210000000|4.55|1965884|-19.89|26|2023-08-10|15/06/2023||-0.0621||975070000|4.5500001907349|1|2023-05-11|15/03/2023|-0.2|-0.1366|885210000|885210000|4.6700000762939|1
2023-07-03 10:12:06|10656|102384|RRHI|80.46B|80460000000|54.7|982251|9.29|29|2023-08-03|15/06/2023||0.85|||54.650001525879|1|2023-04-27|15/03/2023|0.845|0.85|44590000000|40800000000|53.75|1
2023-07-03 10:12:12|10657|39850|BACO|27.36B|27360000000|191.9|649597|40.62|42|2023-07-13|15/06/2023||2.70||2145000000|191.89999389648|1|2023-05-03|15/03/2023|2.8|2.84|2450000000|2440000000|162.60000610352|1
2023-07-03 10:12:17|10658|19431|GUBRF|92.92B|92920000000|278.9|4166338|277.72|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
2023-07-03 10:12:23|10659|18035|BEML|66.44B|66440000000|1592.2|246195|59.55|33|2023-08-11|15/06/2023||||5502000000|1592.1999511719|1|2023-05-26|15/03/2023|37.95||13840000000|13880000000|1410.8000488281|1
2023-07-03 10:12:28|10660|19370|DOHOL|26.69B|26690000000|10.2|66318741|185.05|39|2023-08-18|15/06/2023|||||10.409999847412|1|2023-05-11|15/03/2023|0.23||6550000000||8.3800001144409|1
2023-07-03 10:12:34|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
2023-07-03 10:12:38|10662|1166991|9993|15.13B|15130000000|3.77|1270364|-18.7|0||
2023-07-03 10:12:43|10663|979452|052400|227.22B|227220000000|17550|33687|8.44|26|2023-08-16|15/06/2023|||||17550|1|2023-05-12|15/03/2023|622.45||62680000000||16300|1
2023-07-03 10:12:49|10664|980648|NFSt|1.20B|1200000000|1.27|0|26.9|0||
2023-07-03 10:12:53|10665|1052402|QD|449.8M|449800000|2|497480|60|26|2023-08-24|15/06/2023|||||2|1|2023-06-12|15/03/2023|1.81||21860000||1.7999999523163|1
2023-07-03 10:12:58|10666|102222|DMC|122.15B|122150000000|9.19|3352509|2.84|29|2023-08-15|15/06/2023|||||9.1899995803833|1|2023-05-10|15/03/2023|0.57||33030000000|33030000000|9.5200004577637|1
2023-07-03 10:13:04|10667|979653|074600|816.24B|816240000000|30850|299503|16.01|28|2023-08-15|15/06/2023||943.89||206780000000|30850|1|2023-05-15|15/03/2023|651.57|774.90|221900000000|221930000000|24900|1
2023-07-03 10:13:09|10668|1012843|6541|8.84B|8840000000|75.6|191027|-58.92|26|2023-08-30|15/06/2023||-1.91||133000000|75.599998474121|1|2023-05-31|15/03/2023||-2.23||57000000|79.599998474121|1
2023-07-03 10:13:14|10669|1072173|042000|312.79B|312790000000|14220|344298|16.65|26|2023-08-15|15/06/2023||-148.85||75180000000|14220|1|2023-05-15|15/03/2023|-323.83|-323.83|68700000000|68700000000|8400|1
2023-07-03 10:13:20|10670|43387|012630|333.18B|333180000000|6400|87930|-2.57|38|2023-08-15|15/06/2023|||||6400|1|2023-05-15|15/03/2023|416.76||1489800000000||6580|1
2023-07-03 10:13:26|10671|1095935|2552|1.70B|1700000000|1.74|1551785|-55.65|4|2023-03-14|15/12/2022||0.054||525260000|3.6199998855591|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2023-07-03 10:13:31|10672|50069|2877|6.65B|6650000000|8.66|553936|31.59|25|2023-08-29|15/06/2023|||||8.6599998474121|1|2023-05-31|15/03/2023|||||8.8100004196167|1
2023-07-03 10:13:36|10673|29589|TGS|4.15B|4150000000|13.78|182638|163.98|31|2023-08-09|15/06/2023||-0.02|||13.779999732971|1|2023-05-08|15/03/2023|0.1319|0.1281|203630000|195910000|11.75|1
2023-07-03 10:13:41|10674|1167308|AERI3|994.56M|994560000|1.33|5258792|-46.8|16|2023-08-10|15/06/2023|||||1.3300000429153|1|2023-05-11|15/03/2023|-0.03||831600000|807500000|1.5800000429153|1
2023-07-03 10:13:46|10675|962574|AESB3|7.37B|7370000000|12.25|2648750|16.3|29|2023-08-03|15/06/2023||0.0835||667030000|12.25|1|2023-05-04|15/03/2023|0.0231|0.099|786000000|769000000|10.970000267029|1
2023-07-03 10:13:50|10676|1161013|9983|3.35B|3350000000|2.66|1045729|-32.65|0||
2023-07-03 10:13:54|10677|19513|OYAKC|51.10B|51100000000|43.84|19084054|227.16|37|2023-08-30|15/06/2023|||||44.080001831055|1|2023-05-02|15/03/2023|0.88||3990000000||30.200000762939|1
2023-07-03 10:13:59|10678|979379|045390|251.94B|251940000000|3635|1373130|15.97|24|2023-03-21|15/12/2022|44.75||35120000000||3130|1|2022-11-14|15/09/2022|21.08||19520000000||3170|1
2023-07-03 10:14:04|10679|979662|078130|102.09B|102090000000|800|47679600|-68.44|24|2023-03-21|15/12/2022|-41.94||25340000000||800|1|2022-11-14|15/09/2022|-45||28000000000||2535|1
2023-07-03 10:14:09|10680|943443|0468|2.93B|2930000000|2.2|3476377|36.94|6|2023-03-28|15/12/2022|||||1.6299999952316|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2023-07-03 10:14:15|10681|18756|POMO4|4.59B|4590000000|5.21|9051576|112.65|37|2023-08-01|15/06/2023|||||5.210000038147|1|2023-05-02|15/03/2023|0.26||1650000000|1650000000|3.5899999141693|1
2023-07-03 10:14:20|10682|979766|091700|493.86B|493860000000|8990|283434|7.33|29|2023-08-16|15/06/2023||161.21||277870000000|8990|1|2023-05-15|15/03/2023|247.55|247.55|307920000000|300080000000|8230|1
2023-07-03 10:14:24|10683|1163131|1477|5.26B|5260000000|7.95|668112|-45.73|0||
2023-07-03 10:14:28|10684|950210|DUFU|1.02B|1020000000|1.95|928522|-32.27|26|2023-08-08|15/06/2023|||||1.9500000476837|1|2023-04-28|15/03/2023|0.02||74180000||2.0899999141693|1
2023-07-03 10:14:32|10685|979274|036930|905.03B|905030000000|19210|1449665|21.43|28|2023-08-11|15/06/2023||||38500000000|19210|1|2023-05-16|15/03/2023|217.57||68700000000|68850000000|15160|1
2023-07-03 10:14:38|10686|980078|214450|1.46T|1460000000000|133000|137687|101.67|28|2023-08-15|15/06/2023||1543||59250000000|133000|1|2023-05-15|15/03/2023|1765|1390|55400000000|55400000000|97500|1
2023-07-03 10:14:43|10687|100104|1668|5.66B|5660000000|0.485|3972629|-25.76|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
2023-07-03 10:14:47|10688|40451|BERA|8.14B|8140000000|11.9|10400028|64.39|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
2023-07-03 10:14:53|10689|43394|049770|538.35B|538350000000|28300|16491|-9.62|38|2023-08-11|15/06/2023||||1054430000000|28300|1|2023-05-11|15/03/2023|1551.65||1049000000000|1049500000000|32550|1
2023-07-03 10:14:58|10690|979665|078160|231.68B|231680000000|14310|43252|-21.37|26|2023-08-16|15/06/2023|||||14310|1|2023-05-15|15/03/2023|-388.08||17530000000||14710|1
2023-07-03 10:15:04|10691|979796|095610|373.63B|373630000000|21750|144918|12.99|29|2023-08-15|15/06/2023||||52950000000|21750|1|2023-05-15|15/03/2023|||51700000000|51700000000|20600|1
2023-07-03 10:15:11|10692|986320|DIBL|35.45B|35450000000|242.25|1726623|25.5|30|2023-08-14|15/06/2023|||||241.64999389648|1|2023-05-18|15/03/2023|2.8||28570000000|26890000000|171.60000610352|1
2023-07-03 10:15:16|10693|19436|HEKTS|78.23B|78230000000|31|29294926|197.07|26|2023-08-30|15/06/2023|||||31.020000457764|1|2023-05-02|15/03/2023|0.02||1410000000||26.940000534058|1
2023-07-03 10:15:21|10694|101633|WIKA|4.48T|4480000000000|500|23774280|-46.84|28|2023-08-01|15/06/2023|||||500|1|2023-05-08|15/03/2023|-58.11||5210000000000|4778350000000|535|1
2023-07-03 10:15:26|10695|37759|CIEP|2.78B|2780000000|52.4|63104|47.14|38|2023-09-07|15/06/2023|||||51.900001525879|1|2023-05-25|15/03/2023|||1730000000|1470000000|46.200000762939|1
2023-07-03 10:15:30|10696|1062273|ENJSA|42.21B|42210000000|35.82|12183699|176.03|27|2023-08-30|15/06/2023|||||35.819999694824|1|2023-05-31|15/03/2023|0.31||26190000000|26190000000|29.700000762939|1
2023-07-03 10:15:36|10697|101631|WSKT|5.82T|5820000000000|202|27294530|-62.59|28|2023-08-02|15/06/2023||-23.88|||202|1|2023-04-28|15/03/2023|-13.02|-62.16|2731800000000||232|1
2023-07-03 10:15:42|10698|947439|CEAT|83.73B|83730000000|2072|381027|121.61|34|2023-08-03|15/06/2023||6.60||26925000000|2072|1|2023-05-04|15/03/2023|33.05|34.43|28750000000|28750000000|1638.3000488281|1
2023-07-03 10:15:46|10699|946381|0520|4.12B|4120000000|3.79|8596851|-14.22|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
2023-07-03 10:15:51|10700|1006224|183300|640.5B|640500000000|61600|55814|32.69|28|2023-08-15|15/06/2023|||||61600|1|2023-05-15|15/03/2023|465.6||63130000000||42650|1
2023-07-03 10:15:55|10701|1142501|319660|657.54B|657540000000|22700|368147|23.89|17|2023-08-15|15/06/2023||||98620000000|22700|1|2023-05-15|15/03/2023|381.06||83850000000|92570000000|19550|1
2023-07-03 10:16:01|10702|1142482|299660|65.78B|65780000000|6710|80188|-61.2|18|2023-03-21|15/12/2022|-1020.87||480000000||10170|1|2022-11-11|15/09/2022|-404.36||480000000||14600|1
2023-07-03 10:16:08|10703|19433|HALKB|91.46B|91460000000|12.71|48344264|154.69|39|2023-08-10|15/06/2023||0.5127||16470000000|12.729999542236|1|2023-05-11|15/03/2023|0.7|0.7197|21090000000|19930000000|10.300000190735|1
2023-07-03 10:16:14|10704|18178|HEGL|63.10B|63100000000|1630|532830|66.12|33|2023-08-02|15/06/2023|||||1630|1|2023-05-22|15/03/2023|23.12||6170000000|2700000000|1224.5|1
2023-07-03 10:16:20|10705|958368|SCOG|1.99B|1990000000|1.55|346558|4.03|28|2023-08-23|15/06/2023|||||1.5499999523163|1|2023-05-22|15/03/2023|0.0216||522100000|522100000|1.7200000286102|1
2023-07-03 10:16:25|10706|992737|217270|354.29B|354290000000|8140|47026|-28.47|26|2023-08-15|15/06/2023|||||8140|1|2023-05-15|15/03/2023|59||19050000000||8790|1
2023-07-03 10:16:31|10707|990500|0863|749.75M|749750000|1.71|333879|-56.32|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
2023-07-03 10:16:35|10708|945149|AMANT|2.52B|2520000000|1.01|5676355|5.21|26|2023-08-07|15/06/2023|||||1.0099999904633|1|2023-05-09|15/03/2023|0.02||185200000||1|1
2023-07-03 10:16:41|10709|979433|050890|337.13B|337130000000|5650|386267|20.81|26|2023-08-15|15/06/2023||||63300000000|5650|1|2023-05-15|15/03/2023|||61200000000|61200000000|5360|1
2023-07-03 10:16:46|10710|1155950|9928|559.92M|559920000|0.57|819146|-66.86|13|2023-08-15|15/06/2023|||||0.56000000238419|1|2023-05-31|15/03/2023|||||0.51999998092651|1
2023-07-03 10:16:52|10711|979110|018000|260.39B|260390000000|2160|931854|-17.11|27|2023-08-15|15/06/2023|||||2160|1|2023-05-15|15/03/2023|-23.27||18170000000||1592|1
2023-07-03 10:16:57|10712|103161|1789|23.92B|23920000000|29.75|1682249|20.52|36|2023-08-03|15/06/2023||0.12||810000000|29.75|1|2023-05-08|15/03/2023|0.05|0.1|648000000|750000000|28.14999961853|1
2023-07-03 10:17:03|10713|103250|2349|6.85B|6850000000|9.86|3032744|36.28|35|2023-08-14|15/06/2023|||||9.8599996566772|1|2023-05-12|15/03/2023|||||8.75|1
2023-07-03 10:17:08|10714|104349|UBL|154.69B|154690000000|126.36|1029931|2.45|28|2023-08-03|15/06/2023||||45513000000|110.41000366211|1|2023-04-28|15/03/2023|18.8|11.38|101800000000|39346000000|115.20999908447|1
2023-07-03 10:17:13|10715|979343|041960|437.94B|437940000000|6920|164587|0.57|24|2023-03-15|15/12/2022|-102.54||10320000000||6670|1|2022-11-14|15/09/2022|-15.37||8100000000||7660|1
2023-07-03 10:17:17|10716|990208|0305|2.47B|2470000000|0.76|1043710|-44.19|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
2023-07-03 10:17:22|10717|41674|PREI|4.56B|4560000000|1.25|1346445|-6.06|28|2023-07-27|15/06/2023|||||1.25|1|2023-04-27|15/03/2023|0.0235|0.0231|156400000|156400000|1.3300000429153|1
2023-07-03 10:17:27|10718|943501|1622|4.72B|4720000000|1.33|548000|-33.83|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
2023-07-03 10:17:31|10719|1089235|226950|233.62B|233620000000|16350|62588|-19.38|24|2023-05-12|15/03/2023|-509||2260000000||20650|1|2023-03-13|15/12/2022|-113.58||692800000||23850|1
2023-07-03 10:17:35|10720|1169005|INDG|68B|68000000000|1440.65|135021|3.31|12|2023-08-30|15/06/2023||||2271000000|1440|1|2023-05-19|15/03/2023|10.2|9.5|3260000000|3250000000|1410.25|1
2023-07-03 10:17:41|10721|13204|GISS|3.54B|3540000000|1.906|9382269|-8.17|37|2023-08-01|15/06/2023|||||1.9060000181198|1|2023-04-26|15/03/2023|0.053|0.053|817960000|817960000|1.9960000514984|1
2023-07-03 10:17:47|10722|959123|NEMAKA|12.49B|12490000000|4.09|3106079|3.28|31|2023-07-19|15/06/2023||0.2918|||4.0900001525879|1|2023-04-25|15/03/2023|0.205|0.205|22670000000|22670000000|4.4000000953674|1
2023-07-03 10:17:52|10723|19601|ULKER|12.08B|12080000000|35.26|6626746|139.72|40|2023-08-10|15/06/2023||0.7||7490000000|35.299999237061|1|2023-05-05|15/03/2023|2.62|0.54|9820000000|9610000000|28.89999961853|1
2023-07-03 10:17:57|10724|945158|PLMD|110.24B|110240000000|1149.05|124371|55.35|28|2023-08-03|15/06/2023|||||1145.0999755859|1|2023-05-09|15/03/2023|6.1|5.8|3070000000|3090000000|978.84997558594|1
2023-07-03 10:18:03|10725|946714|JCHA|27.90B|27900000000|1034|27648|-28.48|28|2023-08-10|15/06/2023||||6854000000|1034|1|2023-05-23|15/03/2023|0.49|7.15|5480000000|7700000000|1103.1500244141|1
2023-07-03 10:18:08|10726|19528|OTKAR|24.12B|24120000000|200.8|453052|126.71|30|2023-07-28|15/06/2023|||||201.10000610352|1|2023-04-27|15/03/2023|-21.45||2540000000|2390000000|899.80003356934|0.2
2023-07-03 10:18:12|10727|1162796|EBON|43.33M|43330000|6.9|26808|-45.86|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
2023-07-03 10:18:17|10728|102564|KSL|13.50B|13500000000|3.06|4272724|-15.76|28|2023-09-08|15/07/2023|||||3.079999923706|1|2023-06-09|15/04/2023|||||3.5199999809265|1
2023-07-03 10:18:22|10729|18120|EPLI|69.06B|69060000000|215.45|1615093|36.24|28|2023-07-27|15/06/2023||||9027000000|215.44999694824|1|2023-05-19|15/03/2023|2.7|1.7|9690000000|9690000000|191.39999389648|1
2023-07-03 10:18:27|10730|1062260|284740|526.93B|526930000000|23950|19696|-18.06|24|2023-08-15|15/06/2023|||||23950|1|2023-05-15|15/03/2023|||||25300|1
2023-07-03 10:18:32|10731|43968|057050|524.31B|524310000000|46050|9837|-8.6|34|2023-08-15|15/06/2023||||283000000000|46050|1|2023-05-15|15/03/2023|3481.62||494400000000|579400000000|50300|1
2023-07-03 10:18:38|10732|43736|006060|193.07B|193070000000|3850|241708|-16.23|28|2023-08-16|15/06/2023|||||3850|1|2023-05-12|15/03/2023|5.25||365900000000||4015|1
2023-07-03 10:18:43|10733|18622|BRPR3|943.26M|943260000|81.24|97318|-67.61|40|2023-08-03|15/06/2023||0.1867|||81.23999786377|1|2023-05-04|15/03/2023|-3.77|0.2287|31070000||63.869998931885|1
2023-07-03 10:18:49|10734|21090|SOL|198.76M|198760000|3.79|515770|-18.84|38|2023-09-07|15/06/2023||0.105||42190000|3.789999961853|1|2023-05-31|15/03/2023|0.00|0.02|12900000|26970000|3.4000000953674|1
2023-07-03 10:18:54|10735|103052|1444|10.79B|10790000000|11.25|3674925|12.87|27|2023-08-30|15/06/2023|||||11.25|1|2023-05-31|15/03/2023|-0.11||2260000000||10.39999961853|1
2023-07-03 10:18:59|10736|1010624|1257|2.79B|2790000000|1.35|321855|-38.89|13|2023-02-27|15/12/2022|-0.02||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2023-07-03 10:19:05|10737|1166246|6988|2.16B|2160000000|0.92|12668407|-63.01|12|2023-08-30|15/06/2023|||||0.91000002622604|1|2023-05-31|15/03/2023|||||0.85000002384186|1
2023-07-03 10:19:10|10738|41639|UMWS|4.45B|4450000000|3.82|577718|22.15|40|2023-08-29|15/06/2023|||||3.7999999523163|1|2023-05-26|15/03/2023|0.115||4380000000||3.7200000286102|1
2023-07-03 10:19:15|10739|1030904|LOTT|2.71B|2710000000|1.19|784932|-32.97|26|2023-08-02|15/06/2023|||||1.1900000572205|1|2023-04-27|15/03/2023|-0.123||1970000000||1.3300000429153|1
2023-07-03 10:19:20|10740|1166438|6998|954.63M|954630000|1.68|109136|-55.61|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2023-07-03 10:19:25|10741|41672|BUAB|2.93B|2930000000|0.5|27978282|26.32|35|2023-09-01|15/06/2023|||||0.5|1|2023-05-25|15/03/2023|0.034|0.0338|544000000|544000000|0.63499999046326|1
2023-07-03 10:19:30|10742|43758|007460|298.13B|298130000000|1271|1932312|-75.81|26|2023-08-15|15/06/2023|||||1271|1|2023-05-15|15/03/2023|||||1263|1
2023-07-03 10:19:35|10743|41450|FORUS|388.92B|388920000000|1504.7|66305.92|46.22|32|2023-08-24|15/06/2023|||||1504.6999511719|1|2023-06-05|15/03/2023|23.42|23.42|77000000000|77000000000|1413.1999511719|1
2023-07-03 10:19:41|10744|996172|PARD3|2.58B|2580000000|20.35|320425|0.99|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
2023-07-03 10:19:46|10745|100097|1234|5.09B|5090000000|4.24|450194|7.69|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2023-07-03 10:19:51|10746|103454|2905|13.29B|13290000000|15.2|362705|-21.85|26|2023-08-30|15/06/2023|||||15.199999809265|1|2023-05-31|15/03/2023|||||15.10000038147|1
2023-07-03 10:19:56|10747|102349|VLL|21.46B|21460000000|1.67|1312276|-11.46|29|2023-08-14|15/06/2023||0.13||5640000000|1.6699999570847|1|2023-05-15|15/03/2023|0.1034|0.10|4510000000|4512000000|1.7400000095367|1
2023-07-03 10:20:01|10748|1061947|ZEPP|69.58M|69580000|1.14|39369|-35.59|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
2023-07-03 10:20:06|10749|103172|1905|30.60B|30600000000|29.85|26571975|64.62|28|2023-08-11|15/06/2023||-0.23||5220000000|29.85000038147|1|2023-05-15|15/03/2023|-0.155|-0.16|5470000000|5470000000|24.049999237061|1
2023-07-03 10:20:10|10750|1167072|2126|1.03B|1030000000|2.55|370923|-68.27|0||
2023-07-03 10:20:17|10751|13801|EUR|2.37B|2370000000|17.02|234855|60.28|40|2023-08-29|15/06/2023||||8748000000|17.020000457764|1|2023-05-12|15/03/2023|-0.37||7590000000|7520000000|19.479999542236|1
2023-07-03 10:20:22|10752|50114|OCEJ|8.69B|8690000000|7150|87995|48.3|17|2023-05-31|15/03/2023||248.00||4218000000|7250|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1
2023-07-03 10:20:29|10753|993741|DANHOS13|33.29B|33290000000|21.54|464389|-0.69|29|2023-10-19|15/09/2023||0.5469||1340000000|21.540000915527|1|2023-07-20|15/06/2023||0.5407||1320000000|21.540000915527|1
2023-07-03 10:20:34|10754|990094|0120|12.60B|12600000000|1.45|1570215|-12.65|15|2023-03-27|15/12/2022|||1020000000||1.4900000095367|1|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1
2023-07-03 10:20:39|10755|943437|0337|1.19B|1190000000|0.43|990764|-72.26|6|2023-03-29|15/12/2022|||||0.68999999761581|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2023-07-03 10:20:44|10756|942338|0095|7.80B|7800000000|1.52|5097539|23.97|6|2023-03-30|15/12/2022|||||1.4299999475479|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2023-07-03 10:20:50|10757|103222|2231|21.86B|21860000000|164.5|1029534|37.93|28|2023-08-30|15/06/2023||1.52||1240000000|164.5|1|2023-05-31|15/03/2023|1.25|1.25|1240000000|1240000000|175.5|1
2023-07-03 10:20:55|10758|104193|HPWR|97.03B|97030000000|74.8|1231592|1.12|28|2023-08-28|15/06/2023||||18424000000|74.800003051758|1|2023-05-02|15/03/2023|8.67|8.4|22680000000|23400000000|71.860000610352|1
2023-07-03 10:21:00|10759|103180|2009|11.38B|11380000000|31.95|1656354|14.67|28|2023-08-09|15/06/2023|||||31.950000762939|1|2023-05-10|15/03/2023|0.01||627700000||32|1
2023-07-03 10:21:05|10760|1087961|FINO|150.60B|150600000000|4903.15|3613|1.15|23|2023-08-30|15/06/2023||||6356000000|4903.1499023438|1|2023-05-31|15/03/2023|48.7|47.34|5970000000|6280000000|4487.75|1
2023-07-03 10:21:15|10761|1094001|298040|1.07T|1070000000000|116200|92748|92.25|22|2023-08-11|15/06/2023||3522||1046530000000|116200|1|2023-05-12|15/03/2023|-1662.56|366.60|846500000000|794800000000|82500|1
2023-07-03 10:21:20|10762|39840|SPJT|16.74B|16740000000|30.6|1509260|-30.57|28|2023-08-11|15/06/2023|||||31.440000534058|1|2023-05-31|15/03/2023|||21990000000|20320000000|25.780000686646|1
2023-07-03 10:21:26|10763|43431|003240|532.75B|532750000000|637000|863|-30.3|35|2023-08-11|15/06/2023|||||637000|1|2023-05-15|15/03/2023|39961.02||588200000000||692000|1
2023-07-03 10:21:30|10764|1008701|265520|318.43B|318430000000|21350|66909|32|27|2023-08-15|15/06/2023||695.69||130000000000|21350|1|2023-05-15|15/03/2023|392.02|392.02|94000000000|95000000000|19340|1
2023-07-03 10:21:36|10765|943463|0818|1.95B|1950000000|0.7|1046163|-27.55|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
2023-07-03 10:21:40|10766|1055339|SMU|812.61B|812610000000|141|6066663|63.02|27|2023-08-30|15/06/2023|||||141|1|2023-05-31|15/03/2023|4.31|4.07|704240000000|699780000000|135.50952148438|1
2023-07-03 10:21:44|10767|1163127|6968|559.52M|559520000|0.36|22872017|-92.49|0||
2023-07-03 10:21:50|10768|50517|TUPY3|3.78B|3780000000|26.22|805460|19.18|33|2023-08-02|15/06/2023||1.3||3250000000|26.219999313354|1|2023-05-10|15/03/2023|1.01|0.9|2800000000|2810000000|22.700000762939|1
2023-07-03 10:21:55|10769|101605|TINS|6.74T|6740000000000|905|8698480|-36.1|28|2023-08-31|15/06/2023|||||905|1|2023-05-03|15/03/2023|6.75||2171300000000||1005|1
2023-07-03 10:22:00|10770|104160|FAUF|128.75B|128750000000|101.2|449129|-12.03|28|2023-07-31|15/06/2023||4||29170000000|101.44999694824|1|2023-04-26|15/03/2023|6.1|6.11|36410000000|38140000000|101.25|1
2023-07-03 10:22:06|10771|1009367|TEND3|1.16B|1160000000|11.5|3796006|186.78|26|2023-08-02|15/06/2023||-0.4831||629810000|11.5|1|2023-05-03|15/03/2023|-0.4051|-0.3657|651200000|640420000|5.8800001144409|1
2023-07-03 10:22:11|10772|43938|033180|84.29B|84290000000|442|1560160|-70.34|26|2023-08-15|15/06/2023|||||442|1|2023-05-15|15/03/2023|||||442|1
2023-07-03 10:22:17|10773|18441|TVEB|64.20B|64200000000|37.4|10269212|-4.72|28|2023-07-18|15/06/2023|||||37.5|1|2023-04-17|15/03/2023|0.2|0.8|14050000000|14960000000|30.200000762939|1
2023-07-03 10:22:20|10774|1084940|1773|4.44B|4440000000|2.04|1928551|96.23|0||
2023-07-03 10:22:24|10775|986127|ADEN|31.56B|31560000000|282.35|146298|6.39|28|2023-08-30|15/06/2023||||1439000000|282.79998779297|1|2023-05-31|15/03/2023|3|3|1390000000|1390000000|275.25|1
2023-07-03 10:22:29|10776|1169404|ESPA3|657.79M|657790000|1.82|2504800|-20.68|15|2023-08-14|15/06/2023||-0.01||266710000|1.8200000524521|1|2023-05-15|15/03/2023|0.03|0.01|267400000|267200000|1.4199999570847|1
2023-07-03 10:22:34|10777|979287|036810|427.2B|427200000000|23550|215648|68.68|26|2023-08-15|15/06/2023|||||23550|1|2023-05-15|15/03/2023|-212.73||47050000000||22200|1
2023-07-03 10:22:40|10778|41438|ECL|809.16B|809160000000|768.21|1048457.77|118.24|34|2023-11-01|15/09/2023||0.01|||768.21002197266|1|2023-08-02|15/06/2023||0.01|||768.21002197266|1
2023-07-03 10:22:45|10779|18718|LEVE3|5.97B|5970000000|46.54|363260|95.3|37|2023-08-09|15/06/2023|||||46.540000915527|1|2023-05-10|15/03/2023|1.45||1020000000|1034000000|30.75|1
2023-07-03 10:22:49|10780|950198|ATAI|300.72M|300720000|0.25|8786612|-12.07|26|2023-08-30|15/06/2023|||||0.25|1|2023-05-31|15/03/2023|||||0.26499998569489|1
2023-07-03 10:22:55|10781|1162593|GTH|85.15M|85150000|0.9301|31734|-44.64|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
2023-07-03 10:23:00|10782|103384|2547|7.98B|7980000000|9.06|928647|-1.95|26|2023-08-30|15/06/2023|||||9.0600004196167|1|2023-05-12|15/03/2023|||||9.2700004577637|1
2023-07-03 10:23:05|10783|41676|SAEN|559.27M|559270000|0.035|15247512|-22.22|28|2023-09-29|15/07/2023||||2218000000|0.03999999910593|1|2023-06-26|15/04/2023|0.0025||951700000|951700000|0.03999999910593|1
2023-07-03 10:23:10|10784|979957|138080|165.42B|165420000000|15810|41270|-28.3|28|2023-08-11|15/06/2023||||27200000000|15810|1|2023-05-15|15/03/2023|-170|-170|18500000000|18500000000|16290|1
2023-07-03 10:23:15|10785|19526|NUHCM|20.83B|20830000000|138.5|335099|144.14|26|2023-08-11|15/06/2023|||||138.30000305176|1|2023-05-10|15/03/2023|2.8||2230000000||116.59999847412|1
2023-07-03 10:23:20|10786|18763|ENAT3|3.62B|3620000000|13.74|1637340|-22.24|40|2023-08-03|15/06/2023||0.4089||772290000|13.739999771118|1|2023-05-10|15/03/2023|0.4479|0.45|445700000|478050000|12.420000076294|1
2023-07-03 10:23:25|10787|1050111|BEST|42.26M|42260000|2.13|33333|-54.87|25|2023-06-07|15/03/2023|||||2.2200000286102|1|2023-03-08|15/12/2022|-0.6|-4.75|287280000|9950000000|0.65030002593994|4
2023-07-03 10:23:31|10788|946388|0698|905.41M|905410000|0.093|4136570|-37.09|29|2023-08-30|15/06/2023|||||0.09300000220537|1|2023-04-26|15/03/2023|||||0.10999999940395|1
2023-07-03 10:23:39|10789|1073018|018250|627.17B|627170000000|24850|140360|75.8|25|2023-08-11|15/06/2023||||161150000000|24850|1|2023-05-15|15/03/2023|629.53||157000000000|157100000000|22550|1
2023-07-03 10:23:45|10790|43373|097230|340.98B|340980000000|4100|55001|-42.34|39|2023-08-15|15/06/2023|||||4100|1|2023-05-15|15/03/2023|||||3685|1
2023-07-03 10:23:49|10791|18589|ABCB4|4.22B|4220000000|19.07|953594|21.23|33|2023-08-11|15/06/2023||0.9014||692420000|19.069999694824|1|2023-05-09|15/03/2023|0.8586|0.86|627300000|625600000|17.260000228882|1
2023-07-03 10:23:53|10792|949930|AFHJ|7.08B|7080000000|578|270567|19.66|15|2023-06-05|15/03/2023|||||560|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2023-07-03 10:23:59|10793|104278|PSO|56.03B|56030000000|119.34|872969|-36.23|28|2023-08-15|15/06/2023||40.20||828768000000|110|1|2023-04-17|15/03/2023|30.5|32.45|804360000000|799720000000|115.15000152588|1
2023-07-03 10:24:04|10794|41482|RIPLEY|302.45B|302450000000|156.22|3489192.31|7.74|36|2023-09-01|15/06/2023|||||156.2200012207|1|2023-05-25|15/03/2023||||431000000000|151.30999755859|1
2023-07-03 10:24:12|10795|1054970|2858|5.35B|5350000000|0.82|3017542|-25.47|23|2023-03-21|15/12/2022|||||0.99000000953674|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2023-07-03 10:24:16|10796|1089260|1672|2.11B|2110000000|1.94|1562557|-50.4|5|2023-05-31|15/03/2023|||||1.8200000524521|1|2023-03-19|15/12/2022|0.0446|0.0446|240120000|240120000|2.9500000476837|1
2023-07-03 10:24:20|10797|1156250|3718|1.91B|1910000000|0.53|968203|-30.26|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
2023-07-03 10:24:26|10798|42626|AGNr|991.84M|991840000|11|137348|127.61|39|2023-09-18|15/06/2023|||||11.020000457764|1|2023-05-25|15/03/2023|||229050000|229000000|8.8000001907349|1
2023-07-03 10:24:31|10799|43647|003060|253.15B|253150000000|385|2317591|-34.85|25|2023-05-12|15/03/2023|1.91||17450000000||403|1|2023-03-17|15/12/2022|-6.07||17080000000||331|1
2023-07-03 10:24:36|10800|19612|VESTL|19.71B|19710000000|58.65|5664770|138.1|32|2023-08-07|15/06/2023|||||59|1|2023-06-06|15/03/2023|-0.19||16920000000|16920000000|49.479999542236|1
2023-07-03 10:24:42|10801|103604|4414|3.49B|3490000000|4.68|14474693|-9.55|26|2023-08-30|15/06/2023|||||4.6799998283386|1|2023-06-17|15/03/2023|||||2.920000076294|1
2023-07-03 10:24:47|10802|102359|CEB|22.33B|22330000000|36|183905|-8.54|33|2023-08-09|15/06/2023|||||36|1|2023-05-05|15/03/2023|0.97||20880000000||41|1
2023-07-03 10:24:52|10803|18093|DCBA|38.56B|38560000000|123.85|1197451|62.87|31|2023-07-17|15/06/2023||2.45||4458000000|122.80000305176|1|2023-05-05|15/03/2023|4.57|4.1|6080000000|5950000000|111.65000152588|1
2023-07-03 10:24:57|10804|958338|GUAR3|3.85B|3850000000|7.72|2494855|14.54|28|2023-08-09|15/06/2023|||||7.7199997901917|1|2023-05-10|15/03/2023|-0.35||1810000000|1830000000|4.4699997901917|1
2023-07-03 10:25:03|10805|50555|TABK|46.51B|46510000000|16940|448|2.83|34|2023-09-26|15/06/2023|||||16940|1|2023-05-31|15/03/2023|||||16820|1
2023-07-03 10:25:11|10806|41613|MYRS|1.36B|1360000000|0.305|6704423|-10.14|30|2023-08-28|15/06/2023|||||0.30500000715256|1|2023-05-29|15/03/2023|0.002|0.002|742200000|742200000|0.30500000715256|1
2023-07-03 10:25:17|10807|1084284|245620|144.88B|144880000000|1820|2091478|-36.07|26|2023-08-11|15/06/2023|||||1820|1|2023-05-15|15/03/2023|||||1644|1
2023-07-03 10:25:23|10808|12874|ETEL|44.18B|44180000000|25.88|1780394|86.72|40|2023-08-10|15/06/2023|||||25.879999160767|1|2023-05-30|15/03/2023|||13960000000|13960000000|23.989999771118|1
2023-07-03 10:25:29|10809|104342|TRGP|54.02B|54020000000|99.04|2113379|19.72|25|2023-04-28|15/03/2023|-6.34||80000||110|1|2023-03-01|15/12/2022|8.24||225000||109.05000305176|1
2023-07-03 10:25:34|10810|987135|3301|471.36M|471360000|0.28|1037636|-85.13|6|2023-03-31|15/12/2022|||||0.5799999833107|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2023-07-03 10:25:39|10811|18411|SPTL|81.55B|81550000000|432.9|158479|1.14|28|2023-07-28|15/06/2023|||||432.89999389648|1|2023-04-26|15/03/2023|17||13870000000|12630000000|377.5|1
2023-07-03 10:25:44|10812|1008762|SOS|26.48M|26480000|4.15|35350|-52.02|27|2023-08-17|15/06/2023|||||4.1500000953674|1|2023-06-16|15/03/2023|||||0.81800003051758|5
2023-07-03 10:25:49|10813|103014|1309|8.03B|8030000000|20.35|490976|-23.63|28|2023-08-30|15/06/2023||||3750000000|20.35000038147|1|2023-05-31|15/03/2023|-0.18|-0.115|3580000000|3570000000|19.950000762939|1
2023-07-03 10:25:54|10814|39923|VAKR|17.53B|17530000000|16.55|10479955|-39.07|27|2023-07-31|15/06/2023|||||16.60000038147|1|2023-05-30|15/03/2023|||||17.39999961853|1
2023-07-03 10:25:59|10815|955728|AGUA|12.02B|12020000000|25.51|205258|7.56|27|2023-07-26|15/06/2023|||||25.510000228882|1|2023-04-26|15/03/2023|0.08||2750000000|2760000000|25.705150604248|1
2023-07-03 10:26:05|10816|40580|CIRA|6.06B|6060000000|10.4|944656|-7.56|26|2023-07-20|15/05/2023|||||10.470000267029|1|2023-05-03|15/02/2023|0.19||672700000||9.6800003051758|1
2023-07-03 10:26:08|10817|1163132|9979|12.5B|12500000000|6.22|2334670|2.64|0||
2023-07-03 10:26:13|10818|103301|2421|23.34B|23340000000|102|15157384|191.08|28|2023-08-10|15/06/2023||1.3||3400000000|102|1|2023-05-10|15/03/2023|1.11|1.1|3080000000|3080000000|67.599998474121|1
2023-07-03 10:26:16|10819|1123318|3316|5.69B|5690000000|20.8|192851|-15.57|0||
2023-07-03 10:26:21|10820|50161|ZEDJ|2.73B|2730000000|177|707604|4.06|18|2023-04-11|15/02/2023|0.01||2000000||174|1|2022-10-04|15/08/2022|||9000000||178.61540222168|1
2023-07-03 10:26:27|10821|1116249|LOGG3|2.34B|2340000000|23.39|388542|22.59|24|2023-07-26|15/06/2023||-0.03||66040000|23.389999389648|1|2023-04-26|15/03/2023|0.24|0.28|67010000|67060000|15.569999694824|1
2023-07-03 10:26:31|10822|969126|SAPR4|6.59B|6590000000|4.41|2133473|18.55|27|2023-08-10|15/06/2023||0.1492||1490000000|4.4099998474121|1|2023-05-11|15/03/2023|0.1694|0.212|1450000000|1480000000|3.9500000476837|1
2023-07-03 10:26:37|10823|43621|002320|288.23B|288230000000|19940|18561|-28.05|27|2023-08-16|15/06/2023||73.00||705500000000|19940|1|2023-05-16|15/03/2023|-110.75|73.00|675100000000||19740|1
2023-07-03 10:26:42|10824|12880|OCDI|7.00B|7000000000|19.64|153240|78.38|40|2023-08-16|15/06/2023|||||19.639999389648|1|2023-06-19|15/03/2023|0.53||1500000000||19|1
2023-07-03 10:26:48|10825|980046|206640|283.16B|283160000000|12740|298834|23.37|28|2023-08-11|15/06/2023|||||12740|1|2023-05-15|15/03/2023|252.69||29480000000||11520|1
2023-07-03 10:26:52|10826|979843|102710|381.49B|381490000000|26600|96022|-5.18|28|2023-08-15|15/06/2023|||||26600|1|2023-05-15|15/03/2023|||||20500|1
2023-07-03 10:26:56|10827|959035|0686|4.35B|4350000000|0.199|1615607|-19.26|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
2023-07-03 10:27:01|10828|1084939|3700|1.40B|1400000000|0.73|5225739|-51.43|22|2023-08-21|15/06/2023|||||0.73000001907349|1|2023-05-31|15/03/2023|||||0.8299999833107|1
2023-07-03 10:27:06|10829|1165887|HBSA3|2.42B|2420000000|3.18|5325531|40.71|17|2023-08-14|15/06/2023||0.07||537520000|3.1800000667572|1|2023-05-11|15/03/2023|0.03||473600000|473800000|2.6900000572205|1
2023-07-03 10:27:11|10830|39880|KVRI|28.62B|28620000000|510|51220|0.07|33|2023-08-09|15/06/2023||||7252000000|510|1|2023-05-23|15/03/2023|-2.3|-3.7|737000000|737000000|513.70001220703|1
2023-07-03 10:27:16|10831|40604|JUFO|11.57B|11570000000|12.29|722128|69.52|40|2023-08-30|15/06/2023||||3589000000|12.289999961853|1|2023-05-31|15/03/2023|0.36||3420000000|3423000000|12.369999885559|1
2023-07-03 10:27:21|10832|41699|MAHS|1.48B|1480000000|0.61|1783605|4.24|40|2023-09-01|15/06/2023|||||0.61000001430511|1|2023-05-29|15/03/2023|0.0208|0.02|643500000|643500000|0.58499997854233|1
2023-07-03 10:27:27|10833|943447|0564|12.60B|12600000000|7.03|963518|-25.76|32|2023-08-29|15/06/2023||0.6163|||7.0300002098083|1|2023-04-26|15/03/2023|0.5023|0.5364|10450000000||8.5600004196167|1
2023-07-03 10:27:32|10834|979807|097780|73.77B|73770000000|1168|438285|-64.9|28|2023-08-15|15/06/2023|||||1168|1|2023-05-12|15/03/2023|-73.84||56310000000||1330|1
2023-07-03 10:27:37|10835|940988|027410|366.09B|366090000000|3850|89529|-6.76|28|2023-08-10|15/06/2023||||119000000000|3850|1|2023-05-15|15/03/2023|133.28||99190000000|108000000000|4125|1
2023-07-03 10:27:42|10836|19591|TSKB|12.80B|12800000000|4.57|63688774|118.54|40|2023-08-02|15/06/2023|||||4.5700001716614|1|2023-05-03|15/03/2023|0.5||6700000000||3.8900001049042|1
2023-07-03 10:27:47|10837|1166931|348210|777B|777000000000|76700|84678|44.38|16|2023-08-09|15/06/2023||1559||37000000000|76700|1|2023-05-15|15/03/2023|715|1077|19000000000|20500000000|59900|1
2023-07-03 10:27:50|10838|1166929|6989|3.12B|3120000000|2.6|993286|-35.03|0||
2023-07-03 10:27:55|10839|18012|ASTR|95.00B|95000000000|3800|10953|36.77|26|2023-08-30|15/06/2023|||||3800|1|2023-05-15|15/03/2023|||||3300.6499023438|1
2023-07-03 10:28:01|10840|41487|SECURITY|811.05B|811050000000|203|1014814.35|56.62|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
2023-07-03 10:28:06|10841|943503|1628|1.51B|1510000000|0.23|1217541|-50.54|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
2023-07-03 10:28:11|10842|43796|009410|156.73B|156730000000|4075|262131|-42.77|26|2023-08-15|15/06/2023||147.96||772340000000|4075|1|2023-05-15|15/03/2023|||||4030|1
2023-07-03 10:28:16|10843|950526|VELE|1.85B|1850000000|0.22|29465712|104.55|29|2023-08-30|15/06/2023|||||0.22499999403954|1|2023-05-25|15/03/2023|0.002|0.002|287300000|287300000|0.25499999523163|1
2023-07-03 10:28:19|10844|1123319|3662|1.35B|1350000000|1.86|12138570|0|0||
2023-07-03 10:28:25|10845|947347|ADRG|42.68B|42680000000|462|595808|16.98|28|2023-07-27|15/06/2023||||7029000000|462|1|2023-04-29|15/03/2023|6.05||7420000000|7420000000|420.85000610352|1
2023-07-03 10:28:30|10846|103600|4142|15.89B|15890000000|37.55|1097730|3.57|28|2023-08-30|15/06/2023||0.09||688000000|37.549999237061|1|2023-05-31|15/03/2023||-0.72||108000000|37.900001525879|1
2023-07-03 10:28:35|10847|103673|6120|10.08B|10080000000|15.25|4766613|67.22|26|2023-08-03|15/06/2023|||||15.25|1|2023-05-03|15/03/2023|-0.46||3260000000||10.25|1
2023-07-03 10:28:40|10848|1141282|0382|2.59B|2590000000|2.32|625671|-10.55|10|2023-08-02|15/05/2023|||||2.3199999332428|1|2023-04-26|15/02/2023|||||2.7000000476837|1
2023-07-03 10:28:45|10849|980039|200230|129.56B|129560000000|1159|683044|-13.36|26|2023-08-16|15/06/2023|||||1159|1|2023-05-15|15/03/2023|||||1069|1
2023-07-03 10:28:50|10850|1155548|216080|364.57B|364570000000|20050|56628|57.2|18|2023-08-15|15/06/2023|||||20050|1|2023-05-15|15/03/2023|||13400000000||21100|1
2023-07-03 10:28:56|10851|990865|2198|1.49B|1490000000|1.32|598722|-13.33|16|2023-08-28|15/06/2023|||||1.3200000524521|1|2023-04-27|15/03/2023|||||1.7200000286102|1
2023-07-03 10:29:02|10852|43451|001430|923.45B|923450000000|25700|153171|67.54|38|2023-08-15|15/06/2023||948.00||1132700000000|25700|1|2023-05-15|15/03/2023|1597|799.00|1127300000000|1125860000000|23200|1
2023-07-03 10:29:07|10853|43771|008350|345.84B|345840000000|2675|5866094|28.19|26|2023-08-15|15/06/2023|||||2675|1|2023-05-15|15/03/2023|||||3015|1
2023-07-03 10:29:13|10854|13881|1133|5.36B|5360000000|3.15|1366832|38.16|12|2023-03-25|15/12/2022|||||3.5999999046326|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2023-07-03 10:29:18|10855|104279|PKOL|118.51B|118510000000|418|121489|-1.68|32|2023-08-30|15/06/2023||51.88|||418|1|2023-04-24|15/03/2023|38.27|41.81|15740000000|15210000000|401.5|1
2023-07-03 10:29:23|10856|990824|1858|5.73B|5730000000|14.98|400231|12.93|16|2023-08-31|15/06/2023|||||14.979999542236|1|2023-04-27|15/03/2023|0.15||246360000||20.60000038147|1
2023-07-03 10:29:27|10857|1082137|1763|4.93B|4930000000|15.4|137415|-19.37|0||
2023-07-03 10:29:31|10858|1142512|SPAD|51.06B|51060000000|700|134096|74.16|20|2023-08-14|15/06/2023||||3200000000|700|1|2023-05-31|15/03/2023|14.83||3840000000|3760000000|661.90002441406|1
2023-07-03 10:29:35|10859|50178|AIPJ|8.86B|8860000000|5759|153413|15.49|15|2023-02-21|15/12/2022|2.83||4680000000||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2023-07-03 10:29:40|10860|104312|SEAR|16.07B|16070000000|41.19|907340|-55.29|27|2023-08-30|15/06/2023||||9034000000|41.049999237061|1|2023-05-31|15/03/2023|0.6|0.6|9570000000|9570000000|42.799999237061|1
2023-07-03 10:29:44|10861|969068|0951|1.70B|1700000000|1.53|407355|-17.39|16|2023-08-21|15/06/2023|||||1.539999961853|1|2023-05-31|15/03/2023|||||1.5900000333786|1
2023-07-03 10:29:48|10862|1163137|1981|2.09B|2090000000|1.22|1033475|1.63|0||
2023-07-03 10:29:53|10863|987126|1317|1.05B|1050000000|0.35|1574000|-1.41|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2023-07-03 10:29:58|10864|990782|1558|5.89B|5890000000|6.73|641353|-6.62|16|2023-08-25|15/06/2023|||||6.7300000190735|1|2023-05-31|15/03/2023|||||6.4899997711182|1
2023-07-03 10:30:02|10865|1088101|SOLA|13.99B|13990000000|389.25|167307|10.42|21|2023-08-30|15/06/2023||-8.90||3658000000|388.79998779297|1|2023-05-31|15/03/2023|1|1|3810000000|3810000000|359.64999389648|1
2023-07-03 10:30:10|10866|1093919|089970|393.68B|393680000000|18490|121055|17.03|24|2023-08-11|15/06/2023|||||18490|1|2023-05-15|15/03/2023|89.15||11010000000||11270|1
2023-07-03 10:30:14|10867|1123794|1797|25.85B|25850000000|26.6|12221215|35.35|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2023-07-03 10:30:19|10868|1096066|YI|206.59M|206590000|2.46|66490|17.12|20|2023-08-24|15/06/2023|||||2.4595999717712|1|2023-06-15|15/03/2023|-0.38||3700000000||2.920000076294|1
2023-07-03 10:30:24|10869|989512|084110|256.6B|256600000000|20800|17175|-0.95|27|2023-08-15|15/06/2023|||||20800|1|2023-05-15|15/03/2023|||||19840|1
2023-07-03 10:30:28|10870|1156020|9911|1.74B|1740000000|1.45|1610631|-48.96|0||
2023-07-03 10:30:33|10871|1011879|267980|316.67B|316670000000|44350|8814|-22.4|27|2023-08-15|15/06/2023||||435800000000|44350|1|2023-05-15|15/03/2023|||421700000000|421700000000|47850|1
2023-07-03 10:30:39|10872|969082|1970|2.41B|2410000000|7.08|152578|-11.63|21|2023-07-26|15/06/2023|||||7.0799999237061|1|2023-04-20|15/03/2023|||26570000||8.5|1
2023-07-03 10:30:43|10873|18803|TRIS3|1.01B|1010000000|5.56|902734|58.4|29|2023-08-10|15/06/2023|||||5.5599999427795|1|2023-05-11|15/03/2023|0.15|0.14|210050000|219530000|3.7799999713898|1
2023-07-03 10:30:50|10874|27071|AXTELCPO|2.06B|2060000000|0.736|2444735|-52.82|39|2023-07-19|15/06/2023||-0.0257|||0.73600000143051|1|2023-04-25|15/03/2023|-0.0421|0.0589|2680000000|2670000000|1.4299999475479|1
2023-07-03 10:30:55|10875|1129394|SY|186.49M|186490000|1.84|258653|104.44|14|2023-08-31|15/06/2023||0.00||391000000|1.8400000333786|1|2023-05-22|15/03/2023|-0.12|-0.17|310000000|307000000|2.4800000190735|1
2023-07-03 10:31:00|10876|104245|MILM|77.11B|77110000000|402.5|71546|-41.36|28|2023-08-30|15/06/2023|||||403|1|2023-05-31|15/03/2023|4.03|4.03|13830000000|13830000000|755.25|0.66666666666667
2023-07-03 10:31:05|10877|942603|DD|15.85B|15850000000|6.72|192038|-15.91|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
2023-07-03 10:31:10|10878|100084|1098|2.10B|2100000000|2.8|149641|-50.36|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
2023-07-03 10:31:16|10879|32312|BBAR|2.44B|2440000000|6.13|657729|150.2|41|2023-08-23|15/06/2023||0.37|||6.1300001144409|1|2023-05-23|15/03/2023||0.27|||4.2300000190735|1
2023-07-03 10:31:21|10880|104099|BAFL|51.60B|51600000000|32.72|1982300|-7.54|28|2023-08-25|15/06/2023||||37418000000|32.720001220703|1|2023-04-26|15/03/2023|6.81|5.9|82330000000|28163000000|28.610000610352|1
2023-07-03 10:31:26|10881|1153100|CEAB3|1.66B|1660000000|5.43|4997477|136.09|20|2023-08-10|15/06/2023|||||5.4299998283386|1|2023-05-11|15/03/2023|-0.41||1240000000|1240000000|3.6800000667572|1
2023-07-03 10:31:31|10882|18468|WCKH|34.19B|34190000000|237|1386701|12.92|29|2023-08-04|15/06/2023|||||237|1|2023-05-26|15/03/2023|||||171.64999389648|1
2023-07-03 10:31:36|10883|103362|2505|6.95B|6950000000|18.45|253164|3.1|26|2023-08-09|15/06/2023|||||18.450000762939|1|2023-05-10|15/03/2023|0.23||263300000||18.25|1
2023-07-03 10:31:39|10884|1152996|6820|2.09B|2090000000|0.96|196379|-14.76|0||
2023-07-03 10:31:45|10885|41455|IAM|655B|655000000000|655|931647.16|105.59|34|2023-08-30|15/06/2023||14.58|||655|1|2023-05-31|15/03/2023|24.1|24.1|||660.08001708984|1
2023-07-03 10:31:50|10886|1142470|263050|150.91B|150910000000|4175|290324|-22.46|18|2023-03-15|15/12/2022|-287.71||103600000||4980|1|2022-11-14|15/09/2022|-275.43||63900000||8430|1
2023-07-03 10:31:55|10887|979941|131370|195.85B|195850000000|3890|84821|-6.27|26|2023-08-16|15/06/2023|||||3890|1|2023-05-15|15/03/2023|||||3970|1
2023-07-03 10:32:01|10888|1012193|3228|10.91B|10910000000|160|712|-46.42|26|2023-08-30|15/06/2023|||||160|1|2023-05-31|15/03/2023|||||165|1
2023-07-03 10:32:07|10889|943507|1681|4.11B|4110000000|5.2|981441|26.79|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2023-07-03 10:32:11|10890|1137418|1935|1.79B|1790000000|1.12|303647|-71.86|0||
2023-07-03 10:32:16|10891|979859|108230|307.38B|307380000000|8700|131389|23.8|26|2023-08-15|15/06/2023|||||8700|1|2023-05-15|15/03/2023|||||9000|1
2023-07-03 10:32:22|10892|12883|PHDC|6.24B|6240000000|2.12|17705953|77.11|33|2023-08-29|15/06/2023||||3300000000|2.1199998855591|1|2023-06-13|15/03/2023|0.08|0.08|3530000000|3530000000|2.210000038147|1
2023-07-03 10:32:26|10893|1166723|SEQL3|209.65M|209650000|1.49|7605940|-70.27|16|2023-08-09|15/06/2023|||||1.4900000095367|1|2023-05-10|15/03/2023|-0.6||302000000|372000000|1.539999961853|1
2023-07-03 10:32:31|10894|103579|3653|88.20B|88200000000|672|1405595|104.76|26|2023-08-09|15/06/2023||4.99||3430000000|672|1|2023-05-05|15/03/2023|3.49|4.33|2820000000|3180000000|470|1
2023-07-03 10:32:36|10895|41458|ILC|581B|581000000000|5810|48152.76|115.31|27|2023-08-29|15/06/2023|||||5810|1|2023-05-30|15/03/2023|||||5115.2998046875|1
2023-07-03 10:32:40|10896|1173361|9982|1.36B|1360000000|0.38|2801410|-67.52|0||
2023-07-03 10:32:45|10897|1096012|QTT|5.31M|5310000|0.182|209046|-81.43|20|2023-05-22|15/03/2023|||||0.18199999630451|1|2023-03-07|15/12/2022|||||0.8216609954834|1
2023-07-03 10:32:50|10898|996098|SERB|74.19M|74190000|0.02|102029648|-76.47|27|2023-08-29|15/06/2023|||||0.01999999955297|1|2023-05-29|15/03/2023|||||0.01999999955297|1
2023-07-03 10:32:53|10899|1138458|3798|2.25B|2250000000|1.71|259642|33.88|0||
2023-07-03 10:32:56|10900|1153449|2163|843.62M|843620000|1.99|555320|-82.16|0||
2023-07-03 10:33:02|10901|18676|EVEN3|1.41B|1410000000|6.81|1016289|54.77|38|2023-08-10|15/06/2023||0.2||583330000|6.8099999427795|1|2023-05-15|15/03/2023|0.26|0.13|624600000|578350000|5.4200000762939|1
2023-07-03 10:33:08|10902|950330|COMF|205.54M|205540000|0.36|1667850|-41.18|26|2023-09-29|15/07/2023|||||0.36000001430511|1|2023-05-22|15/04/2023|||||0.41999998688698|1
2023-07-03 10:33:12|10903|1088198|2048|402.28M|402280000|0.23|1133583|-77|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2023-07-03 10:33:17|10904|943464|0832|455.87M|455870000|0.15|1987346|-79.45|11|2023-03-27|15/12/2022||||20000000000|0.23000000417233|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2023-07-03 10:33:24|10905|950530|UTPS|6.47B|6470000000|15.64|307982|12.77|26|2023-07-31|15/06/2023|||||15.640000343323|1|2023-04-27|15/03/2023|0.27||460000000||16.45637512207|1
2023-07-03 10:33:29|10906|1169402|CSED3|1.41B|1410000000|3.85|386729|31.4|12|2023-08-14|15/06/2023|||||3.8499999046326|1|2023-05-15|15/03/2023|0.03||531700000|521130000|2.8900001049042|1
2023-07-03 10:33:33|10907|40449|JANTS|10.10B|10100000000|115.3|544657|57.81|25|2023-05-02|15/03/2023|1.28||850600000||96.525001525879|1|2023-02-28|15/12/2022|3.12||894800000||104.64199829102|1
2023-07-03 10:33:37|10908|986211|TKN|14.90B|14900000000|10.9|8022341|46.58|28|2023-08-10|15/06/2023|||||10.89999961853|1|2023-05-10|15/03/2023|0.12|0.09|1240000000|1094000000|9.3500003814697|1
2023-07-03 10:33:43|10909|979344|042040|80.57B|80570000000|489|2539525|-7.24|24|2023-03-23|15/12/2022|-12.96||14090000000||405|1|2022-11-14|15/09/2022|-52.43||7890000000||396|1
2023-07-03 10:33:48|10910|102060|MRCP|453.57M|453570000|42.6|10460|-31.78|27|2023-08-30|15/06/2023|||||42.599998474121|1|2023-05-31|15/03/2023|||90000000|90000000|42.319999694824|1
2023-07-03 10:33:52|10911|990855|2100|1.13B|1130000000|0.395|609529|-36.51|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2023-07-03 10:33:58|10912|100141|3382|3.45B|3450000000|0.55|997186|-16.92|28|2023-08-30|15/06/2023|||||0.56000000238419|1|2023-04-27|15/03/2023|||||0.5799999833107|1
2023-07-03 10:34:04|10913|12922|HELI|15.29B|15290000000|11.45|4989179|132.72|29|2023-08-30|15/06/2023||||120000000|11.449999809265|1|2023-05-16|15/03/2023||||227000000|9.1999998092651|1
2023-07-03 10:34:09|10914|985129|COE|50.39M|50390000|8.9|9664|71.15|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
2023-07-03 10:34:13|10915|100107|1777|1.15B|1150000000|0.2|18409500|0|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2023-07-03 10:34:19|10916|12932|MNHD|7.54B|7540000000|3.59|10964089|60.45|30|2023-08-09|15/06/2023|||||3.5899999141693|1|2023-05-19|15/03/2023|||||3.2000000476837|1
2023-07-03 10:34:23|10917|990993|6828|1.96B|1960000000|0.087|3260288|-25.86|15|2023-03-30|15/12/2022|-0||687900000||0.10300000011921|1|2022-09-15|15/06/2022|||919300000||0.11999999731779|1
2023-07-03 10:34:28|10918|1137421|1769|827.99M|827990000|1.47|3215000|115.94|0||
2023-07-03 10:34:34|10919|20547|AIU|60.9M|60900000|1.07|40392|-30.97|40|2023-08-15|15/05/2023|||||1.0700000524521|1|2023-05-03|15/02/2023|||||1.1499999761581|1
2023-07-03 10:34:38|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
2023-07-03 10:34:43|10921|43827|011690|242.62B|242620000000|1350|3004320|57.45|24|2023-03-20|15/12/2022|-32.11||24810000000||927|1|2022-11-11|15/09/2022|25.84||40850000000||618|1
2023-07-03 10:34:49|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
2023-07-03 10:34:53|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2023-07-03 10:34:59|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
2023-07-03 10:35:04|10925|102731|GLOBAL|79.03B|79030000000|15.8|10991692|-7.54|30|2023-10-30|15/09/2023||0.18|||15.800000190735|1|2023-07-28|15/06/2023||0.175||17756000000|15.800000190735|1
2023-07-03 10:35:09|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
2023-07-03 10:35:11|10927|11171|AUBK|3.32B|3320000000|305|68102160|14.23|0||
2023-07-03 10:35:16|10928|958514|HPG|151.77T|1.5177E+14|26250|19746295|16.74|28|2023-07-28|15/06/2023|||||26200|1|2023-04-21|15/03/2023|68.36||26589000000000|26727000000000|20800|1
2023-07-03 10:35:19|10929|1097868|KAPq|||27.1|82366|2.56}|0||
2023-07-03 10:35:23|10930|958739|VIC|190.34T|1.9034E+14|51100|1932431|-29.06|26|2023-07-27|15/06/2023||988.93||66972440000000|51100|1|2023-05-31|15/03/2023|287|988.93|38963000000000|38963000000000|52400|1
2023-07-03 10:35:29|10931|50473|ROTLV|14.64B|14640000000|20.74|370841|2.44|38|2023-08-25|15/06/2023|||||20.739999771118|1|2023-05-05|15/03/2023|1.14||1830000000|1810000000|18.950000762939|1
2023-07-03 10:35:34|10932|943374|IAM|7.76B|7760000000|95.5|515|-22.37|35|2023-07-25|15/06/2023|||||8.8999996185303|1|2023-04-25|15/03/2023|||818560000|796450000|7.8000001907349|1
2023-07-03 10:35:37|10933|1167001|KSPIq|15.15B|15150000000|80.8|51333|78.88|0||
2023-07-03 10:35:41|10934|13237|ATW|88.24B|88240000000|423.05|37526|4.47|33|2023-09-06|15/06/2023|||||423.04998779297|1|2023-05-31|15/03/2023|||||426.14999389648|1
2023-07-03 10:35:45|10935|958751|VNM|147.55T|1.4755E+14|70700|2624735|1.43|28|2023-07-28|15/06/2023||||15466000000000|70700|1|2023-05-31|15/03/2023|||13918000000000|13930600000000|66500|1
2023-07-03 10:35:50|10936|958566|MSN|107.78T|1.0778E+14|75300|1066637|-30.82|27|2023-10-27|15/09/2023||578.34||20356220000000|75400|1|2023-07-28|15/06/2023||481.95||20385150000000|75400|1
2023-07-03 10:35:56|10937|101672|DANGCEM|4.81T|4810000000000|285|539762|3.64|37|2023-07-28|15/06/2023||30.18|||287|1|2023-04-28|15/03/2023|6.44||406720000000||270|1
2023-07-03 10:36:00|10938|1076910|VHM|242.54T|2.4254E+14|55900|1595805|-10.1|28|2023-08-30|15/06/2023||1532.24|||55900|1|2023-05-31|15/03/2023|2737|2737|29299000000000|29299000000000|54900|1
2023-07-03 10:36:04|10939|44430|HSBKq|99.72M|99720000|13.98|49526|41.82|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2023-07-03 10:36:10|10940|13388|BKMB|2.09B|2090000000|0.278|1131222|5.3|40|2023-07-13|15/06/2023||||129000000|0.27799999713898|1|2023-04-17|15/03/2023|0.01||123200000|122000000|0.27399998903275|1
2023-07-03 10:36:16|10941|988918|SQPH|185.98B|185980000000|209.8|21942|-3.18|26|2023-08-30|15/06/2023|||||209.80000305176|1|2023-05-31|15/03/2023|4.83|4.83|15890000000|15890000000|209.80000305176|1
2023-07-03 10:36:21|10942|988989|BEXI|103.57B|103570000000|115.6|1757|-10.94|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
2023-07-03 10:36:26|10943|994755|NVL|28.47T|28470000000000|14550|28532565|-80.04|26|2023-08-02|15/06/2023|||||14550|1|2023-04-28|15/03/2023|-193.44||604100000000||14100|1
2023-07-03 10:36:30|10944|1131263|MTNN|5.56T|5560000000000|270|1867971|17.39|23|2023-07-28|15/06/2023|||||273.39999389648|1|2023-04-28|15/03/2023|4.94||568140000000||230|1
2023-07-03 10:36:35|10945|50467|ROSNP|31.16B|31160000000|0.5|8431965|10.27|39|2023-07-28|15/06/2023|||||0.5|1|2023-04-28|15/03/2023|0.0302|0.02|9470000000|14000000000|0.48780000209808|1
2023-07-03 10:36:40|10946|958731|VCB|475.14T|4.7514E+14|100400|681187|35.14|26|2023-08-11|15/06/2023||1471.27||18163420000000|100000|1|2023-05-31|15/03/2023|1796.92|1694.97|18517000000000|19091430000000|94500|1
2023-07-03 10:36:45|10947|101690|GTCO|745.68B|745680000000|35|31864892|71.15|37|2023-09-04|15/06/2023|||||35.950000762939|1|2023-04-26|15/03/2023|2|1.89|158010000000||25|1
2023-07-03 10:36:50|10948|101707|NESTLE|939.30B|939300000000|1185|71811|-17.14|28|2023-07-26|15/06/2023|||||1157|1|2023-04-28|15/03/2023|20.45||127970000000|127970000000|1043.8000488281|1
2023-07-03 10:36:56|10949|101753|ZENITHB|1.10T|1100000000000|34.9|29917501|56.75|38|2023-08-23|15/06/2023|||||34.900001525879|1|2023-04-28|15/03/2023|2.1|2.1|269990000000|269990000000|22.799999237061|1
2023-07-03 10:37:00|10950|1168698|THD|13.9T|13900000000000|39900|10398|-30.11|15|2023-05-10|15/03/2023|207.39||583900000000||39700|1|2023-02-03|15/12/2022|153||687800000000||40500|1
2023-07-03 10:37:05|10951|989136|BXPH|65.22B|65220000000|146.2|14534|-5.43|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
2023-07-03 10:37:11|10952|50464|SNG|17.05B|17050000000|44.25|50273|-13.06|37|2023-08-11|15/06/2023|||||44.25|1|2023-05-12|15/03/2023|2.5|0.86|2910000000|2710000000|38|1
2023-07-03 10:37:16|10953|50449|ROBRD|9.21B|9210000000|13.22|83530|4.09|37|2023-08-03|15/06/2023|||||13.220000267029|1|2023-05-12|15/03/2023|0.48|0.49|935000000|944700000|12|1
2023-07-03 10:37:20|10954|958674|SSI|38.68T|38680000000000|25900|20011946|30.96|26|2023-08-30|15/06/2023|||||25700|1|2023-05-31|15/03/2023|335.2||1489000000000|1489000000000|23350|1
2023-07-03 10:37:24|10955|1056075|VRE|61.24T|61240000000000|26900|3050278|-5.76|26|2023-08-30|15/06/2023|||||27000|1|2023-05-04|15/03/2023|450.57||1943000000000|1943000000000|27700|1
2023-07-03 10:37:30|10956|13240|BCP|53.64B|53640000000|264|39162|7.76|33|2023-08-30|15/06/2023|||||264|1|2023-05-31|15/03/2023|||||236|1
2023-07-03 10:37:36|10957|11177|GFHK|299.29M|299290000|0.282|9933087|2.11|23|2023-08-10|15/06/2023|||||87.300003051758|1|2023-05-11|15/03/2023|0.0031|0.0031|26730000|31860000|75.800003051758|1
2023-07-03 10:37:40|10958|13287|CMA|22.09B|22090000000|1530|2763|-6.13|22|2023-02-22|15/12/2022|29.71||2040000000||1285|1|2022-12-09|15/09/2022|||||1337|1
2023-07-03 10:37:46|10959|12461|ARBK|2.72B|2720000000|4.23|79552|-12.58|39|2023-07-27|15/06/2023|||||4.2300000190735|1|2023-04-27|15/03/2023|||619000000|619000000|4.5199999809265|1
2023-07-03 10:37:51|10960|997168|VJC|51.07T|51070000000000|94100|539727|-27.52|26|2023-08-30|15/06/2023|||||94400|1|2023-05-31|15/03/2023|317.95||12898000000000|12898000000000|98500|1
2023-07-03 10:37:55|10961|13250|CSR|18.67B|18670000000|197.55|19876|-5.73|18|2023-05-04|15/12/2022|4.5||5360000000||180|1|2022-10-18|15/06/2022|4.24||5080000000||201|1
2023-07-03 10:38:00|10962|986125|MSA|18.50B|18500000000|252.3|28643|-1.18|19|2023-03-09|15/12/2022|5.9||1960000000||216.69999694824|1|2022-12-01|15/09/2022|||||206|1
2023-07-03 10:38:07|10963|13545|BEYON|849.01M|849010000|0.514|180321|4.9|40|2023-07-26|15/06/2023|||||0.51399999856949|1|2023-05-09|15/03/2023|0.01||100000000|100000000|0.46999999880791|1
2023-07-03 10:38:12|10964|13266|LBV|13.31B|13310000000|4600|1657|1.1|24|2023-08-30|15/06/2023|||||4600|1|2023-05-31|15/03/2023||||3777000000|4445|1
2023-07-03 10:38:16|10965|41780|JKH|207.74B|207740000000|149.75|499463|22.49|28|2023-07-27|15/06/2023|||||149.75|1|2023-05-23|15/03/2023|2.2|3.68|67820000000|67820000000|136.5|1
2023-07-03 10:38:22|10966|101682|FBNH|622.78B|622780000000|17.5|18427629|48.71|37|2023-07-28|15/06/2023|||||17.35000038147|1|2023-05-31|15/03/2023|1.38||||14.800000190735|1
2023-07-03 10:38:27|10967|42190|SHB|39.72T|39720000000000|13000|25595108|6.88|26|2023-08-30|15/06/2023|||||12950|1|2023-05-31|15/03/2023|939.44||15620400000000||11750|1
2023-07-03 10:38:33|10968|13415|OTEL|742.50M|742500000|0.99|345748|13.53|40|2023-08-09|15/06/2023||||719000000|0.99000000953674|1|2023-05-10|15/03/2023|-0.03||733900000|724630000|0.98000001907349|1
2023-07-03 10:38:37|10969|958676|STB|55.99T|55990000000000|29600|15450906|38.64|26|2023-08-30|15/06/2023|||||29700|1|2023-05-31|15/03/2023|1007.82||6800000000000|6800000000000|27700|1
2023-07-03 10:38:42|10970|1059856|GEX|16.52T|16520000000000|19400|15985932|2.62|23|2023-08-30|15/06/2023|||||19350|1|2023-05-31|15/03/2023|-108.38||6410000000000||15600|1
2023-07-03 10:38:47|10971|958596|PDR|11.25T|11250000000000|16700|10942289|-67.65|26|2023-08-30|15/06/2023|||||16700|1|2023-05-31|15/03/2023|35||192300000000||14500|1
2023-07-03 10:38:52|10972|989128|LFAR|80.02B|80020000000|68.9|1814790|0.73|27|2023-08-30|15/06/2023|||||68.900001525879|1|2023-05-31|15/03/2023|1.64||8550000000|8546000000|71.900001525879|1
2023-07-03 10:38:57|10973|101654|ACCESS|569.18B|569180000000|10|18872166|0.5|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2023-07-03 10:39:02|10974|989044|GRAE|387.00B|387000000000|286.6|3563|-2.55|27|2023-07-18|15/06/2023|||||286.60000610352|1|2023-05-03|15/03/2023||||37348000000|286.60000610352|1
2023-07-03 10:39:11|10975|988974|BRAC|57.60B|57600000000|35.8|10124|-7.27|26|2023-08-30|15/06/2023|||||35.799999237061|1|2023-05-31|15/03/2023|0.96||6980000000|6980000000|35.799999237061|1
2023-07-03 10:39:17|10976|101738|UBA|442.88B|442880000000|13|53723466|65.54|37|2023-09-08|15/06/2023|||||12.89999961853|1|2023-04-26|15/03/2023|1.5|1.49|271200000000||7.9000000953674|1
2023-07-03 10:39:22|10977|958539|KBC|22.91T|22910000000000|29800|8710273|-9.68|27|2023-08-30|15/06/2023|||||29800|1|2023-05-31|15/03/2023|1225.55||2223000000000|2223000000000|27850|1
2023-07-03 10:39:29|10978|945709|ROEL|2.89B|2890000000|8.5|52181|-3.41|34|2023-08-25|15/06/2023|||||8.5|1|2023-05-15|15/03/2023|-0.2||3530000000|3530000000|8.710000038147|1
2023-07-03 10:39:35|10979|941195|BKNZ|212.51M|212510000|0.095|361111|2.15|28|2023-08-30|15/06/2023|||||0.09499999880791|1|2023-05-31|15/03/2023|||23330000||0.09499999880791|1
2023-07-03 10:39:40|10980|958541|KDH|21.86T|21860000000000|30400|1971606|-12.79|28|2023-08-30|15/06/2023|||||30400|1|2023-05-31|15/03/2023|259.8||425360000000|425340000000|30100|1
2023-07-03 10:39:44|10981|994073|SAB|98.63T|98630000000000|153600|144421|2.71|27|2023-10-19|15/09/2023||2032.2||7943980000000|153700|1|2023-07-27|15/06/2023||2481.88||8287460000000|153700|1
2023-07-03 10:39:49|10982|980211|LTEJ|11.17B|11170000000|659|1338455|-5.9|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||0.37215064420218|2018-12-12
2023-07-03 10:39:54|10983|12374|JOPT|554.00M|554000000|5.55|91607|-3.17|24|2023-04-27|15/03/2023|0.29||457100000||5.7600002288818|1|2023-04-19|15/12/2022|0.12||451000000||5.3800001144409|1
2023-07-03 10:39:59|10984|953722|DGC|24.38T|24380000000000|63900|3070292|-38.22|26|2023-08-30|15/06/2023|||||63800|1|2023-05-31|15/03/2023|1948.26||2483000000000|2483000000000|53800|1
2023-07-03 10:40:04|10985|989113|BATC|280.10B|280100000000|518.7|2075|-4.56|26|2023-08-30|15/06/2023|||||518.70001220703|1|2023-05-31|15/03/2023|8.45||22680000000|22684000000|518.70001220703|1
2023-07-03 10:40:09|10986|955703|RIVP|539.96M|539960000|4.43|18083|1.59|25|2023-03-01|15/12/2022|||||4.4099998474121|1|2022-11-30|15/09/2022|4.75||1640000000||3.7200000286102|1
2023-07-03 10:40:15|10987|958518|HSG|10.13T|10130000000000|16400|14100131|17.16|28|2023-08-30|15/06/2023|||||16400|1|2023-05-31|15/03/2023|419||6981000000000|6981000000000|20605|0.76923076923077
2023-07-03 10:40:20|10988|40422|ALBH|1.54B|1540000000|1.086|359807|-5.97|40|2023-08-09|15/06/2023||||378000000|1.0859999656677|1|2023-05-04|15/03/2023|0.034||369920000|390620000|1.0199999809265|1
2023-07-03 10:40:25|10989|989002|OLIS|30.35B|30350000000|151.8|684347|22.32|26|2023-08-30|15/06/2023|||||151.80000305176|1|2023-05-31|15/03/2023|2.04|2.04|6120000000|6120000000|156.60000610352|1
2023-07-03 10:40:31|10990|13389|BKSB|495.73M|495730000|0.108|437734|3.85|40|2023-08-30|15/06/2023|||||0.10800000280142|1|2023-05-31|15/03/2023|||64430000||0.10199999809265|1
2023-07-03 10:40:36|10991|50472|TGN|3.32B|3320000000|17.64|57642|21.66|30|2023-08-16|15/06/2023|||||17.639999389648|1|2023-05-15|15/03/2023|1.1|1.1|460000000|469650000|19.059999465942|1
2023-07-03 10:40:42|10992|1024916|VCI|16.32T|16320000000000|37100|5055271|41.34|26|2023-08-30|15/06/2023|||||37150|1|2023-05-31|15/03/2023|||||35000|1
2023-07-03 10:40:46|10993|955692|TMA|11.65B|11650000000|1300|823|-23.08|15|2023-04-28|15/12/2022|54||19720000000||1245|1|2022-09-09|15/06/2022|36.53||9510000000||1600|1
2023-07-03 10:40:49|10994|1166932|IGNq|||20.3|6555|13.64}|0||
2023-07-03 10:40:55|10995|40421|ORDS|239.55M|239550000|0.368|278770|12.88|40|2023-07-25|15/06/2023|||||0.36800000071526|1|2023-04-26|15/03/2023|||65900000||0.39599999785423|1
2023-07-03 10:41:00|10996|12355|JOIB|792.00M|792000000|3.96|22160|8.47|30|2023-08-30|15/06/2023|||||3.9500000476837|1|2023-05-31|15/03/2023|0.08||67780000||3.920000076294|1
2023-07-03 10:41:05|10997|989144|CTBK|26.21B|26210000000|21.4|148782|-5.1|26|2023-08-30|15/06/2023|||||21.39999961853|1|2023-05-31|15/03/2023|||||21.39999961853|1
2023-07-03 10:41:10|10998|42141|PVS|15.87T|15870000000000|33200|6219998|36.67|28|2023-08-30|15/06/2023||||3495000000000|33200|1|2023-05-31|15/03/2023|449.42||3704500000000|3704250000000|30600|1
2023-07-03 10:41:15|10999|958641|SBT|11.37T|11370000000000|15300|3365208|-8.11|26|2023-08-30|15/06/2023|||||15450|1|2023-05-31|15/03/2023|212.16||5710200000000||18095|0.90909090909091
2023-07-03 10:41:19|11000|958398|BID|222.83T|2.2283E+14|44300|866555|24.11|26|2023-08-30|15/06/2023|||||44500|1|2023-05-31|15/03/2023|1081.04||17278000000000|17278000000000|43800|1
2023-07-03 10:41:24|11001|958483|GAS|179.91T|1.7991E+14|94000|460274|-13.18|26|2023-08-30|15/06/2023|||||94000|1|2023-05-31|15/03/2023|1750.44||21214000000000|21293000000000|92900|1
2023-07-03 10:41:29|11002|958737|VHC|12.74T|12740000000000|69500|649189|-25.85|26|2023-08-30|15/06/2023|||||69500|1|2023-05-31|15/03/2023|1194.17||2222000000000|2222000000000|58400|1
2023-07-03 10:41:33|11003|989017|NBLL|26.72B|26720000000|8.3|3555|3.75|23|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1|2022-08-11|15/12/2021|-0.28||9380000000||8.3000001907349|1
2023-07-03 10:41:38|11004|1072442|POW|31.26T|31260000000000|13350|7177546|-1.47|26|2023-08-30|15/06/2023|||||13300|1|2023-05-31|15/03/2023|228.02||7669000000000|7750670000000|13650|1
2023-07-03 10:41:42|11005|989074|SMPL|36.31B|36310000000|34|3761|-9.33|25|2023-08-30|15/06/2023|||||34|1|2023-05-31|15/03/2023|0.48||||34|1
2023-07-03 10:41:47|11006|958469|DXG|9.06T|9060000000000|14800|18315853|-24.37|26|2023-08-30|15/06/2023|||||14900|1|2023-05-31|15/03/2023|-188.58||378000000000|378000000000|14950|1
2023-07-03 10:41:53|11007|965383|TAL1T|437.96M|437960000|0.589|20|11.76|28|2023-07-27|15/06/2023||||229400000|0.58899998664856|1|2023-04-27|15/03/2023|||171200000|167800000|0.56800001859665|1
2023-07-03 10:41:58|11008|1057644|HDB|46.53T|46530000000000|18450|2129844|-5.1|28|2023-08-28|15/06/2023|||||18450|1|2023-05-31|15/03/2023|830||5657000000000|5657000000000|18800|1
2023-07-03 10:42:03|11009|41889|SAMP|65.55B|65550000000|56|656794|86.93|28|2023-08-30|15/06/2023|||||56|1|2023-05-10|15/03/2023|2.63||60570000000||51.599998474121|1
2023-07-03 10:42:08|11010|42257|VCG|11.30T|11300000000000|21000|9279367|14.01|26|2023-08-30|15/06/2023|||||21050|1|2023-05-31|15/03/2023|33||1965100000000||23320|0.90909090909091
2023-07-03 10:42:13|11011|969581|SAB1L|339.20M|339200000|0.567|2000|13.68|28|2023-07-31|15/06/2023|||||0.56699997186661|1|2023-04-28|15/03/2023|||||0.57099997997284|1
2023-07-03 10:42:18|11012|958540|KDC|16.08T|16080000000000|62200|956127|-2.68|27|2023-08-30|15/06/2023|||||62600|1|2023-05-31|15/03/2023|||||63900|1
2023-07-03 10:42:23|11013|991210|TCH|5.95T|5950000000000|8920|6809203|-2.55|25|2023-04-28|15/03/2023|383.92||2093200000000||7620|1|2023-01-27|15/12/2022|112.48||947800000000||7520|1
2023-07-03 10:42:28|11014|1136006|VGC|19.1T|19100000000000|43400|1671245|-17.65|24|2023-08-30|15/06/2023|||||43650|1|2023-05-31|15/03/2023|429.99||2737500000000|2737500000000|40900|1
2023-07-03 10:42:33|11015|13260|HPS|4.12B|4120000000|5853|649|8.39|23|2023-08-30|15/06/2023|||||5853|1|2023-05-31|15/03/2023|||265400000|265000000|5700|1
2023-07-03 10:42:38|11016|958621|PVD|13.76T|13760000000000|24850|4886063|59.76|26|2023-08-30|15/06/2023|||||24850|1|2023-05-31|15/03/2023|100||1226500000000|1227300000000|24050|1
2023-07-03 10:42:42|11017|958409|BVH|32.88T|32880000000000|44300|605102|-11.45|26|2023-08-30|15/06/2023|||||44500|1|2023-05-31|15/03/2023|711.58||10584000000000|10606000000000|43800|1
2023-07-03 10:42:47|11018|1009015|PLX|47.96T|47960000000000|37750|739505|-4.1|26|2023-08-30|15/06/2023|||||37650|1|2023-05-31|15/03/2023|462||67432000000000|67432000000000|37900|1
2023-07-03 10:42:52|11019|41731|COMB|88.36B|88360000000|67.5|197122|40.97|27|2023-08-11|15/06/2023|||||67.5|1|2023-05-10|15/03/2023|3.21||84150000000||57.400001525879|1
2023-07-03 10:42:58|11020|13390|NBOB|455.26M|455260000|0.28|455125|33.33|40|2023-08-30|15/06/2023||||38000000|0.28000000119209|1|2023-05-31|15/03/2023|0.01||36900000|36000000|0.27000001072884|1
2023-07-03 10:43:02|11021|1169477|APH|2.12T|2120000000000|8710|1744637|-28.69|14|2023-04-28|15/03/2023|-29.22||4117600000000||8300|1|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1
2023-07-03 10:43:07|11022|958480|FLC|2.53T|2530000000000|3570|18416200|-38.45|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2023-07-03 10:43:12|11023|13555|ITHMR|232.81M|232810000|0.08|1182890|66.67|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2023-07-03 10:43:18|11024|11106|BURG|723.85B|723850000000|210|2050903|-8.5|40|2023-07-28|15/06/2023||||54000000|210|1|2023-04-24|15/03/2023|||53350000|56850000|218|1
2023-07-03 10:43:23|11025|965395|TVEAT|205.00M|205000000|12.05|104|-8.43}|28|2023-07-28|15/06/2023|||||12.050000190735|1|2023-04-28|15/03/2023|||||12.64999961853|1
2023-07-03 10:43:28|11026|50602|POSR|376.59M|376590000|24.3|3348|-2.02|27|2023-08-25|15/06/2023|||||24.299999237061|1|2023-05-31|15/03/2023|||||23.60000038147|1
2023-07-03 10:43:34|11027|11133|JAZK|407.44B|407440000000|1852|219780|-2.01|36|2023-08-02|15/06/2023||||52000000|1852|1|2023-04-25|15/03/2023|0.01||42660000|37000000|1751|1
2023-07-03 10:43:39|11028|19051|ALIMK|66.33B|66330000000|64.7|1270892|-30.05|26|2023-08-30|15/06/2023|||||64.699996948242|1|2023-05-31|15/03/2023|||6990000||60|1
2023-07-03 10:43:45|11029|11253|KPRO|609.50B|609500000000|134|6751359|-8.84|40|2023-08-01|15/06/2023|||||134|1|2023-05-09|15/03/2023|||311100000||124|1
2023-07-03 10:43:51|11030|13387|BKDB|518.37M|518370000|0.173|132323|47.86|40|2023-08-30|15/06/2023||||38000000|0.17299999296665|1|2023-05-31|15/03/2023|||38000000|36500000|0.17499999701977|1
2023-07-03 10:43:57|11031|50471|ROTEL|1.85B|1850000000|25.2|8440|36.96|33|2023-08-17|15/06/2023|||||25.200000762939|1|2023-05-16|15/03/2023|||1110000000|609700000|24.89999961853|1
2023-07-03 10:44:04|11032|11116|ALAF|187.56B|187560000000|197|440708|2.6|26|2023-08-30|15/06/2023|||||197|1|2023-05-31|15/03/2023|-0||15780000||191|1
2023-07-03 10:44:10|11033|1093993|INTG|110.81B|110810000000|438|1148646|9.77|24|2023-08-30|15/06/2023||||6000000|438|1|2023-05-31|15/03/2023|||7570000|6000000|372|1
2023-07-03 10:44:15|11034|954944|MEZZ|165.08B|165080000000|533|923929|26|29|2023-08-09|15/06/2023||||70000000|533|1|2023-05-08|15/03/2023|0.01||79000000|75000000|370|1
2023-07-03 10:44:21|11035|44436|PJPq|2.57B|2570000000|9.45|340352|1683.02|39|2023-08-15|15/06/2023|||||9.4499998092651|1|2023-04-27|15/03/2023|||696360000000|695360000000|9.5|1
2023-07-03 10:44:26|11036|944073|002594|705.25B|705250000000|267.48|12075955|-20.84|29|2023-11-01|15/09/2023||4.43||229300000000|267.48001098633|1|2023-08-30|15/06/2023||-0.4329||158880000000|267.48001098633|1
2023-07-03 10:44:31|11037|944522|000568|320.89B|320890000000|218|6809847|-15.37|29|2023-10-27|15/09/2023||2.22||7030000000|218|1|2023-08-30|15/06/2023||2.21||6240000000|218|1
2023-07-03 10:44:37|11038|944536|002714|228.95B|228950000000|42.09|21480178|-24.24|27|2023-08-17|15/06/2023|||||42.090000152588|1|2023-04-28|15/12/2022|2.23|1.55|44050000000|36460000000|47.669998168945|1
2023-07-03 10:44:42|11039|950765|300015|177.15B|177150000000|18.99|35010016|-44.37|29|2023-10-30|15/09/2023||0.1487||6040000000|18.989999771118|1|2023-08-25|15/06/2023||0.1||4730000000|18.989999771118|1
2023-07-03 10:44:48|11040|944129|000625|137.22B|137220000000|13.83|120320953|-26.85|29|2023-11-02|15/09/2023||0.4011||31769000000|13.829999923706|1|2023-08-31|15/06/2023||0.1505||28909000000|13.829999923706|1
2023-07-03 10:44:53|11041|944961|000538|94.46B|94460000000|52.94|6795729|-12.56|28|2023-08-31|15/06/2023||0.455|||52.939998626709|1|2023-04-27|15/03/2023|0.845|0.68|10510000000||53.560001373291|1
2023-07-03 10:44:58|11042|944012|000596|135.11B|135110000000|255.6|1562424|1.37|29|2023-10-30|15/09/2023||1.83||4570000000|255.60000610352|1|2023-08-30|15/06/2023||2.02||4490000000|255.60000610352|1
2023-07-03 10:45:05|11043|944239|002311|80.13B|80130000000|48.16|5131727|-19.39|29|2023-10-26|15/09/2023||0.8871||34596000000|48.159999847412|1|2023-08-30|15/06/2023||0.5404||34596000000|48.159999847412|1
2023-07-03 10:45:10|11044|944340|000895|85.44B|85440000000|24.66|7841508|-16.18|29|2023-11-01|15/09/2023||0.4623||18810000000|24.659999847412|1|2023-08-16|15/06/2023||0.3813||16250000000|24.659999847412|1
2023-07-03 10:45:14|11045|1166992|300999|216.81B|216810000000|41.22|5535185|-25.52|15|2023-08-09|15/06/2023|||||41.220001220703|1|2023-04-29|15/03/2023|0.16||61040000000|61040000000|43.439998626709|1
2023-07-03 10:45:19|11046|1057343|002920|87.07B|87070000000|156.82|5075554|11.72|27|2023-10-26|15/09/2023||0.5657||4790000000|156.82000732422|1|2023-08-22|15/06/2023||0.5869||5030000000|156.82000732422|1
2023-07-03 10:45:25|11047|944845|000100|72.99B|72990000000|3.98|209773695|-6.24|29|2023-11-02|15/09/2023||0.0983||48940000000|3.9800000190735|1|2023-09-01|15/06/2023||0.044||47980000000|3.9800000190735|1
2023-07-03 10:45:32|11048|951671|002625|33.03B|33030000000|15.33|15026992|-12.48|25|2023-04-27|15/12/2022|0.04||333000000||16.069999694824|1|2023-04-27|15/03/2023|0.05||311600000||16.069999694824|1
2023-07-03 10:45:37|11049|1017444|002602|50.23B|50230000000|6.83|307768596|51.26|25|2023-08-31|15/06/2023||0.04|||6.8299999237061|1|2023-04-29|15/03/2023|0.06|0.04|3020000000||6.8499999046326|1
2023-07-03 10:45:42|11050|944554|000876|53.26B|53260000000|11.81|21032909|-24.39|25|2023-08-31|15/06/2023|||||11.810000419617|1|2023-05-01|15/12/2022|0.27|0.7|41090000000|41121000000|13.010000228882|1
2023-07-03 10:45:48|11051|944183|000800|39.49B|39490000000|8.49|9097497|-9.58|28|2023-09-04|15/06/2023|||||8.4899997711182|1|2023-04-28|15/03/2023|0.01||14040000000|114744000000|8.1400003433228|1
2023-07-03 10:45:53|11052|944655|002568|38.91B|38910000000|37.3|6860050|14.98|26|2023-08-24|15/06/2023||0.21||709030000|37.299999237061|1|2023-04-28|15/03/2023|0.18|0.18|760000000|760010000|40.990001678467|1
2023-07-03 10:46:01|11053|1013770|300595|27.56B|27560000000|30.8|9421786|-45.99|27|2023-10-27|15/09/2023||0.3552||669450000|30.799999237061|1|2023-08-31|15/06/2023||0.1587||494510000|30.799999237061|1
2023-07-03 10:46:06|11054|944741|000069|36.09B|36090000000|4.49|36502420|-28.73|28|2023-08-24|15/06/2023||0.0704||19910000000|4.4899997711182|1|2023-04-29|15/03/2023|-0.04|0.0268|6920000000|7950000000|5.0100002288818|1
2023-07-03 10:46:12|11055|944957|000998|20.41B|20410000000|15.5|11802585|-8.13|27|2023-08-25|15/06/2023||0.04||1080000000|15.5|1|2023-05-02|15/12/2022|-0.128|0.34|2410000000|2930000000|15.229999542236|1
2023-07-03 10:46:17|11056|944039|002385|27.72B|27720000000|6.7|34241588|-14.65|28|2023-10-30|15/09/2023||0.0244||11370000000|6.6999998092651|1|2023-08-22|15/06/2023||0.0204||9470000000|6.6999998092651|1
2023-07-03 10:46:21|11057|944483|000799|31.41B|31410000000|96.66|6076517|-50.27|27|2023-10-23|15/09/2023||1.13||1280000000|96.660003662109|1|2023-08-24|15/06/2023||0.88||1100000000|96.660003662109|1
2023-07-03 10:46:27|11058|951667|002507|21.15B|21150000000|18.33|7230175|-46.44|28|2023-07-31|15/06/2023||0.2263||752370000|18.329999923706|1|2023-04-28|15/03/2023|0.2231|0.2231|760000000|760040000|31.317000198364|0.76923076923077
2023-07-03 10:46:33|11059|944789|002422|43.40B|43400000000|29.7|15410086|57.51|28|2023-10-30|15/09/2023||0.385||4990000000|29.700000762939|1|2023-08-29|15/06/2023||0.485||4780000000|29.700000762939|1
2023-07-03 10:46:38|11060|944818|002024|18.79B|18790000000|2.04|15791084|-13.72|27|2023-09-04|15/06/2023|||||2.039999961853|1|2023-04-29|15/03/2023|-0.01||15860000000||1.9500000476837|1
2023-07-03 10:46:43|11061|1017433|002558|31.42B|31420000000|16.44|88301797|90.72|25|2023-04-28|15/03/2023|0.13||507500000||14.39999961853|1|2023-04-28|15/12/2022|0.04||465200000||14.39999961853|1
2023-07-03 10:46:49|11062|951657|002044|27.23B|27230000000|7|36900238|29.56|26|2023-08-30|15/06/2023|||||7|1|2023-04-28|15/03/2023|-0.04||2100000000||7.1100001335144|1
2023-07-03 10:46:55|11063|1017650|300558|19.89B|19890000000|47.65|5391158|-14.01|27|2023-08-25|15/06/2023||0.07||700170000|47.650001525879|1|2023-04-28|15/03/2023|0.111|0.12|532000000|622810000|67|1
2023-07-03 10:47:00|11064|944317|002508|23.98B|23980000000|25.4|9294010|-29.53|29|2023-10-25|15/09/2023||0.5943||3140000000|25.39999961853|1|2023-08-25|15/06/2023||0.46||2670000000|25.39999961853|1
2023-07-03 10:47:05|11065|944583|002557|21.08B|21080000000|41.74|3233876|-24.63|27|2023-08-18|15/06/2023||0.3379||1420000000|41.740001678467|1|2023-04-26|15/03/2023|0.35|0.3492|1340000000|1340000000|43.450000762939|1
2023-07-03 10:47:10|11066|944466|000623|18.08B|18080000000|16.04|10816809|10.1|25|2023-04-28|15/03/2023|0.4||787700000||16.629999160767|1|2023-04-18|15/12/2022|0.61||955400000||15.930000305176|1
2023-07-03 10:47:16|11067|950862|300146|41.24B|41240000000|24.25|12283690|10.97|29|2023-10-26|15/09/2023||0.14||2330000000|24.25|1|2023-08-03|15/06/2023||0.23||2410000000|24.25|1
2023-07-03 10:47:21|11068|954983|002157|8.25B|8250000000|2.66|56362313|-56.21|27|2023-08-31|15/06/2023|||||2.6600000858307|1|2023-04-29|15/12/2022|-1.85||1040000000||2.6500000953674|1
2023-07-03 10:47:26|11069|944204|002299|23.83B|23830000000|19.16|7789744|0|28|2023-08-04|15/06/2023||0.2448||5190000000|19.159999847412|1|2023-04-29|15/03/2023|0.07|0.3387|4540000000|4540000000|21.39999961853|1
2023-07-03 10:47:32|11070|944552|002405|27.60B|27600000000|11.6|44226914|-18.61|26|2023-08-24|15/06/2023||-0.01||857780000|11.60000038147|1|2023-04-22|15/03/2023|-0.04|-0.04|707000000|707000000|12.470000267029|1
2023-07-03 10:47:38|11071|945025|002032|41.21B|41210000000|51.31|1578547|-10.13|29|2023-10-25|15/09/2023||0.605||5910000000|51.310001373291|1|2023-09-01|15/06/2023||0.5375||4840000000|51.310001373291|1
2023-07-03 10:47:43|11072|944117|000999|58.19B|58190000000|58.88|7529948|30.38|28|2023-08-24|15/06/2023||0.775||4750000000|58.880001068115|1|2023-04-29|15/03/2023|1.16|1.16|6350000000|6350000000|58.950000762939|1
2023-07-03 10:47:52|11073|944060|000729|34.87B|34870000000|12.37|21058375|29.07|29|2023-10-27|15/09/2023||0.135|||12.369999885559|1|2023-09-01|15/06/2023||0.155|||12.369999885559|1
2023-07-03 10:47:57|11074|944054|000860|25.93B|25930000000|34.96|11114332|20.87|25|2023-08-28|15/06/2023|||||34.959999084473|1|2023-04-29|15/03/2023|0.44||4090000000||34.610000610352|1
2023-07-03 10:48:02|11075|944511|000513|23.80B|23800000000|39.2|5739095|7.19|28|2023-08-18|15/06/2023||0.53||3590000000|39.200000762939|1|2023-04-20|15/03/2023|0.62|0.65|3410000000|3770000000|37.590000152588|1
2023-07-03 10:48:08|11076|944620|000423|32.21B|32210000000|50.02|6111957|41.05|29|2023-11-02|15/09/2023||0.3755||1390000000|50.020000457764|1|2023-08-18|15/06/2023||2.49||1280000000|50.020000457764|1
2023-07-03 10:48:13|11077|944772|002603|43.09B|43090000000|25.79|31128174|7.15|27|2023-08-25|15/06/2023|||||25.790000915527|1|2023-04-26|15/12/2022|0.57||4590000000||29.760000228882|1
2023-07-03 10:48:18|11078|944074|002511|14.66B|14660000000|11.24|11045828|-12.05|27|2023-10-26|15/09/2023||0.145||1960000000|11.239999771118|1|2023-08-08|15/06/2023||0.15||2730000000|11.239999771118|1
2023-07-03 10:48:24|11079|950860|300144|33.42B|33420000000|12.78|28026996|-13.92|29|2023-10-27|15/09/2023||0.1433||934720000|12.779999732971|1|2023-08-24|15/06/2023||0.0926||554070000|12.779999732971|1
2023-07-03 10:48:29|11080|944896|002607|29.42B|29420000000|4.77|211290772|-16.43|27|2023-11-02|15/09/2023||0.03||2170000000|4.7699999809265|1|2023-08-29|15/06/2023||0.02||2030000000|4.7699999809265|1
2023-07-03 10:48:35|11081|944487|002242|11.51B|11510000000|15.09|4528546|-22.62|29|2023-11-02|15/09/2023||0.2542||2450000000|15.090000152588|1|2023-08-29|15/06/2023||0.2886||2790000000|15.090000152588|1
2023-07-03 10:48:39|11082|944824|002572|15.86B|15860000000|17.48|11732840|-35.7|29|2023-11-02|15/09/2023||0.5134||3690000000|17.479999542236|1|2023-08-30|15/06/2023||0.4073||3330000000|17.479999542236|1
2023-07-03 10:48:44|11083|102616|MINT|188.70B|188700000000|34.5|16930492|0.74|29|2023-08-10|15/06/2023||0.3967||32650000000|34.25|1|2023-05-16|15/03/2023|-0.19|-0.1921|31260000000|31260000000|32.75|1
2023-07-03 10:48:50|11084|43227|AIR|2.65B|2650000000|0.79|1188805|35.04|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.81000000238419|1|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|0.66500002145767|1
2023-07-03 10:48:55|11085|1096341|ANZ|331.77B|331770000000|23.91|18244|6.2|21|2023-08-16|15/06/2023|||||25.629999160767|1|2023-05-04|15/03/2023|||||25.709999084473|1
2023-07-03 10:49:00|11086|1096343|ARG|938.61M|938610000|1.115|441678|-9.02|15|2023-05-15|15/03/2023||4.00||58310000|1.0950000286102|1|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|1.2000000476837|1
2023-07-03 10:49:05|11087|1096344|ARV|909.97M|909970000|1.25|461141|-13.1|26|2023-08-30|15/06/2023|||||1.25|1|2023-05-30|15/03/2023|||||1.1299999952316|1
2023-07-03 10:49:09|11088|43240|CNU|3.62B|3620000000|8.32|454767|17.02|14|2023-02-19|15/12/2022|0.03||487000000||8.3699998855591|1|2022-08-22|15/06/2022|0.04||482000000||7.8400001525879|1
2023-07-03 10:49:14|11089|1096349|CEN|6.33B|6330000000|8.11|456684|14.43|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1|2022-08-14|15/06/2022|0.06|9.00||940730000|7.710000038147|1
2023-07-03 10:49:18|11090|43248|EBO|7.19B|7190000000|37.5|195543|-2.43|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2023-07-03 10:49:24|11091|43251|FBU|4.23B|4230000000|5.04|682580|9.9|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1|2022-08-15|15/06/2022|0.3||4430000000|4343000000|5.4000000953674|1
2023-07-03 10:49:29|11092|1136172|FSF|370.46M|370460000|3.43|43991|10.29|26|2023-09-21|15/07/2023|||||3.4300000667572|1|2023-05-24|15/04/2023|||||3.4500000476837|1
2023-07-03 10:49:36|11093|1096357|FRW|1.46B|1460000000|8.24|104026|-10.64|25|2023-08-14|15/06/2023|||||8.2399997711182|1|2023-05-31|15/03/2023|||||9.0900001525879|1
2023-07-03 10:49:41|11094|1096359|||||||14|2023-02-27|15/12/2022|0.14|3.00||1114000000|2.8699998855591|1|2022-08-23|15/06/2022|0.13|1.00||1070000000|2.9800000190735|1
2023-07-03 10:49:47|11095|1152826|GMT|3.08B|3080000000|2.21|614540|8.42|13|2023-05-17|15/03/2023|||||2.1849999427795|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2023-07-03 10:49:52|11096|43257|HGH|1.21B|1210000000|1.7|285867|-10.99|26|2023-08-24|15/06/2023|||||1.7000000476837|1|2023-05-31|15/03/2023|||||1.5800000429153|1
2023-07-03 10:49:58|11097|1096364|IFT|8.35B|8350000000|10.2|718121|34.44|26|2023-08-30|15/06/2023|||||10.199999809265|1|2023-05-21|15/03/2023|0.41||894100000||9.7449998855591|1
2023-07-03 10:50:03|11098|1096367|IPL|518.18M|518180000|1.41|255989|-12.42|14|2023-05-16|15/03/2023|||||1.4400000572205|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2023-07-03 10:50:08|11099|43262|||||||26|2023-09-18|15/07/2023|||||1|1|2023-06-28|15/04/2023|||||0.99000000953674|1
2023-07-03 10:50:13|11100|43265|KPG|1.45B|1450000000|0.915|971524|-7.14|26|2023-08-30|15/06/2023|||||0.91500002145767|1|2023-05-22|15/03/2023|-0.05||128900000||0.89999997615814|1
2023-07-03 10:50:18|11101|1096373|MFT|7.03B|7030000000|70|39713|4.1|26|2023-08-24|15/06/2023|||||70|1|2023-05-24|15/03/2023|4.24||5680000000||71|1
2023-07-03 10:50:23|11102|1152799|NPH|498.92M|498920000|2.42|55660|-9.42|15|2023-08-23|15/06/2023|||||2.420000076294|1|2023-05-24|15/03/2023|||||2.3900001049042|1
2023-07-03 10:50:28|11103|1096379|NZX|584.56M|584560000|1.16|313325|-4.88|27|2023-08-15|15/06/2023|||||1.1599999666214|1|2023-05-31|15/03/2023|||||1.1299999952316|1
2023-07-03 10:50:33|11104|1096380|OCA|549.75M|549750000|0.76|613114|-15.38|14|2022-11-22|15/09/2022|0.02||122100000||0.81000000238419|1|2022-05-20|15/03/2022|0.03||117200000||1.0299999713898|1
2023-07-03 10:50:39|11105|43287|PEB|71.31M|71310000|0.088|813343|-86.91|20|2023-08-30|15/06/2023|||||0.08799999952316|1|2023-05-24|15/03/2023|||||0.47499999403954|1
2023-07-03 10:50:44|11106|1096386|POT|4.20B|4200000000|6.2|127737|0|25|2023-08-25|15/06/2023|||||6.1999998092651|1|2023-05-31|15/03/2023|||||6.3099999427795|1
2023-07-03 10:50:50|11107|1096382|PCT|2.04B|2040000000|1.29|2022298|-4.14|25|2023-08-17|15/06/2023||3.00||81570000|1.289999961853|1|2023-04-20|15/03/2023|||||1.2649999856949|1
2023-07-03 10:50:55|11108|43293|PFI|1.19B|1190000000|2.36|177794|-2.27|25|2023-08-21|15/06/2023|||||2.3599998950958|1|2023-05-05|15/03/2023|||||2.3399999141693|1
2023-07-03 10:51:01|11109|1096387|PPH|1.61B|1610000000|1.41|4161489|16.53|7|2023-05-09|15/03/2023|||||1.4099999666214|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2023-07-03 10:51:07|11110|1096391|RBD|767.26M|767260000|6.15|52392|-41.04|32|2023-08-21|15/06/2023|||||6.1500000953674|1|2023-04-23|15/03/2023|||308600000||6.75|1
2023-07-03 10:51:12|11111|43301|SAN|376.83M|376830000|4.03|43401|-2.63|15|2023-05-16|15/03/2023|||||4.0500001907349|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2023-07-03 10:51:18|11112|1096394|SCL|454.06M|454060000|3.18|95564|-26.51|14|2023-02-21|15/12/2022|-0.05||309900000||3.2200000286102|1|2022-08-22|15/06/2022|0.18||309300000||4.5900001525879|1
2023-07-03 10:51:23|11113|1096397|SKO|451.00M|451000000|3.75|153813|2.15|15|2023-05-16|15/03/2023|-0.09||27710000||2.2999999523163|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1
2023-07-03 10:51:28|11114|1096396|SKL|872.42M|872420000|4.46|76227|-12.31|14|2023-02-14|15/12/2022|0.12||165500000||5.4299998283386|1|2022-08-17|15/06/2022|0.12||166400000||5.9499998092651|1
2023-07-03 10:51:34|11115|43309|SKT|349.49M|349490000|2.42|145542|1.82|14|2023-02-22|15/12/2022|0.15||380100000||2.5599999427795|1|2022-08-23|15/06/2022|0.19||380400000||2.5056960582733|1
2023-07-03 10:51:40|11116|43308|SKC|1.75B|1750000000|2.29|728403|-22.18|27|2023-08-23|15/06/2023||7.00||386620000|2.289999961853|1|2023-05-31|15/03/2023|||||2.3099999427795|1
2023-07-03 10:51:45|11117|1096400|SPK|9.43B|9430000000|5.14|1622414|5.08|25|2023-08-18|15/06/2023||15.00||1925000000|5.1399998664856|1|2023-05-04|15/03/2023|||||5.1449999809265|1
2023-07-03 10:51:50|11118|43246|SPG|765.50M|765500000|1.4|262572|-15.15|26|2023-08-30|15/06/2023|||||1.3999999761581|1|2023-05-31|15/03/2023|||||1.3600000143051|1
2023-07-03 10:52:00|11119|1096403|SUM|2.23B|2230000000|9.6|174383|0.1|25|2023-08-24|15/06/2023|||||9.6000003814697|1|2023-04-10|15/03/2023|||||8.789999961853|1
2023-07-03 10:52:05|11120|1096398|SML|360.35M|360350000|1.68|309248|-46.45|13|2023-03-30|15/01/2023|0.02||769800000||2.0499999523163|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2023-07-03 10:52:09|11121|1096407|THL|819.92M|819920000|3.83|288877|63.68|14|2023-02-23|15/12/2022|0.15||261000000||3.75|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1
2023-07-03 10:52:15|11122|1096410|MNW|1.57B|1570000000|5.03|42770|-17.63|26|2023-08-30|15/06/2023|||||5.0300002098083|1|2023-05-12|15/03/2023|0.18||204000000||4.9800000190735|1
2023-07-03 10:52:19|11123|1096413|VCT|3.72B|3720000000|4.04|212606|-4.74|14|2023-02-23|15/12/2022|0.07||616000000||3.9500000476837|1|2022-08-22|15/06/2022|0.04||654400000||4.7199997901917|1
2023-07-03 10:52:24|11124|1096414|VGL|399.72M|399720000|1.7|217886|2.37|14|2023-02-27|15/12/2022|-0.01||72700000||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1
2023-07-03 10:52:30|11125|1096415|VHP|1.55B|1550000000|2.32|204882|-12.41|15|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1
2023-07-03 10:52:35|11126|1096416|WBC|81.47B|81470000000|21.43|12090|7.91|21|2023-08-15|15/06/2023|||||23.079999923706|1|2023-05-07|15/03/2023|||||22.799999237061|1
2023-07-03 10:52:41|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|0|14|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2023-07-03 10:52:46|11128|43233|AGL|47.33M|47330000|1.4|13593|-21.91|14|2022-10-26|15/09/2022|0.06||123000000||1.7999999523163|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1
2023-07-03 10:52:50|11129|1168672|AFC|3.66M|3660000|0|406304||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2023-07-03 10:52:56|11130|1096336|AFT|385.57M|385570000|3.58|31837|-0.83|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2023-07-03 10:53:01|11131|1096337|ALF|19.51M|19510000|0.68|5485|-13.92|14|2023-03-01|15/12/2022|0.06||15640000||0.75|1|2022-08-26|15/06/2022|0.06||11230000||0.69999998807907|1
2023-07-03 10:53:07|11132|1096390|ARB|99.58M|99580000|0.198|63254|-10|3|2023-05-29|15/03/2023|||||0.19900000095367|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2023-07-03 10:53:11|11133|43324|ACE|752.46K|752460|0.035|42000|-41.67|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2023-07-03 10:53:16|11134|43283|BGI|2.02M|2020000|0.003|42088|-25|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2023-07-03 10:53:21|11135|1096517|BLT|30.57M|30570000|0.024|155717|-20.69|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2023-07-03 10:53:26|11136|43238|BRW|27.33M|27330000|0.39|15330|-16.13|14|2023-02-23|15/12/2022|-0.01||47180000||0.43000000715256|1|2022-08-29|15/06/2022|0.03||95490000||0.60000002384186|1
2023-07-03 10:53:32|11137|1096347|BGP|915.57M|915570000|4.15|11462|-20.19|27|2023-09-20|15/07/2023|||||4.1500000953674|1|2023-05-18|15/04/2023|||||4.4000000953674|1
2023-07-03 10:53:38|11138|1096516|BFG|13.09M|13090000|0.26|2678|-14.75|14|2022-11-25|15/09/2022|0.01||10730000||0.31499999761581|1|2022-05-30|15/03/2022|0.01||19250000||0.34000000357628|1
2023-07-03 10:53:42|11139|1152847|||||||8|2023-03-01|15/12/2022|-0.06||140600||0.00014805586044587|2023-05-08|2022-08-10|15/06/2022|-0.03||1410000||0.00019774443432652|2023-05-08
2023-07-03 10:53:47|11140|1096518|CDI|212.27M|212270000|0.73|15373|-13.1|14|2023-02-16|15/12/2022|0.11||67100000||0.75|1|2022-08-10|15/06/2022|0.08||47600000||0.85000002384186|1
2023-07-03 10:53:51|11141|43241|CMO|285.42M|285420000|8.73|2103|-11.79|14|2023-02-22|15/12/2022|0.44||500900000||8.8000001907349|1|2022-08-17|15/06/2022|1.03||1000000000||9.4099998474121|1
2023-07-03 10:53:58|11142|43242|CVT|212.48M|212480000|3.04|24842|-4.73|14|2023-02-22|15/12/2022|0.06||112100000||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1
2023-07-03 10:54:02|11143|1096350|CCC|13.22M|13220000|0.245|2504|-41.67|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2023-07-03 10:54:07|11144|43244|DGL|874.78M|874780000|8.65|5089|-16.83|13|2023-02-23|15/12/2022|0.4||209200000||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2023-07-03 10:54:11|11145|1168673|ENS|12.16M|12160000|0.7|825|-39.13|10|2023-03-01|15/12/2022|-0.33||9490000||0.89999997615814|1|2022-08-29|15/06/2022|-0.05||9760000||1.210000038147|1
2023-07-03 10:54:16|11146|1096352|ERD|141.79M|141790000|1.26|405056|-14.29|15|2023-05-24|15/03/2023|-0.03||89500000|81700000|0.63999998569489|1|2022-11-25|15/09/2022|||85400000|48000000|1.2000000476837|1
2023-07-03 10:54:21|11147|1096353|EVO|103.83M|103830000|0.6|23145|-10.56|18|2023-03-01|15/12/2022|-0.02||59520000||0.54000002145767|1|2023-02-27|15/03/2022|||||0.56000000238419|1
2023-07-03 10:54:27|11148|1115153|FWL|80.20M|80200000|1.22|7378|-15.86|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
2023-07-03 10:54:35|11149|1152824|GEN|16.37M|16370000|0.077|58577|57.14|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2023-07-03 10:54:40|11150|1096522|GFL|21.64M|21640000|0.3|3613|-43.4|14|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1|2022-05-30|15/03/2022|0.08||42720000||0.61000001430511|1
2023-07-03 10:54:47|11151|1096360|GTK|428.11M|428110000|4.18|95997|191.03|15|2023-05-22|15/03/2023||||72600000|3.4100000858307|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2023-07-03 10:54:51|11152|1096358|GEO|5.29M|5290000|0.024|76930|-74.88|12|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11387000232935|1
2023-07-03 10:54:55|11153|43329|GSH|1.44M|1440000|0.025|7443|-40.48|13|2023-02-27|15/12/2022|-0||16010000||0.02500000037253|1|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1
2023-07-03 10:55:00|11154|1096361|GXH|193.67M|193670000|1.35|22547|22.26|14|2022-11-25|15/09/2022|0.08||355100000||0.99636399745941|1|2022-05-26|15/03/2022|0.1||360400000||1.0793939828873|1
2023-07-03 10:55:04|11155|1096362|HLG|364.73M|364730000|6.07|64982|13.27|14|2023-03-31|15/01/2023|0.35||223300000||5.6399998664856|1|2022-09-30|15/07/2022|0.23||180600000||4.9899997711182|1
2023-07-03 10:55:10|11156|1096366|IKE|121.49M|121490000|0.76|42444|15.15|20|2023-07-21|15/06/2023|||||0.75999999046326|1|2023-05-30|15/03/2023|||||0.79000002145767|1
2023-07-03 10:55:14|11157|1152844|JLG|26.37M|26370000|0.27|1260|-40.45|12|2023-02-21|15/12/2022|0.01||18490000||0.44999998807907|1|2022-08-26|15/06/2022|0.01||18770000||0.5799999833107|1
2023-07-03 10:55:18|11158|1168677|MWE|53.03M|53030000|0.178|3622|11.25|10|2023-02-28|15/12/2022|-0||4230000||0.15999999642372|1|2022-08-29|15/06/2022|||7960000||0.17599999904633|1
2023-07-03 10:55:24|11159|1096527|MMH|204.85M|204850000|4.96|2566|-13.74|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
2023-07-03 10:55:29|11160|1152825|MEE|12.35M|12350000|0.008|118533|-33.33|13|2023-03-01|15/12/2022|-0||3600000||0.01400000043213|1|2022-08-29|15/06/2022|-0||1060000||0.01600000075996|1
2023-07-03 10:55:34|11161|1096374|MPG|24.13M|24130000|0.134|61891|-46.53|15|2023-05-28|15/03/2023|||||0.15600000321865|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2023-07-03 10:55:39|11162|43269|MHM|75.68M|75680000|0.85|20664|30.77|14|2023-02-28|15/12/2022|0.05||42820000||0.8299999833107|1|2022-08-25|15/06/2022|0.01||38050000||0.68999999761581|1
2023-07-03 10:55:44|11163|43274|MCK|313.27M|313270000|1.98|8998|-4.81|14|2023-02-16|15/12/2022|0.04||60540000||2.2200000286102|1|2022-08-10|15/06/2022|0.1||83660000||2.289999961853|1
2023-07-03 10:55:48|11164|43276|MOV|105.92M|105920000|0.83|47032|-27.83|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
2023-07-03 10:55:53|11165|1171269|MFB|46.06M|46060000|0.19|262614|-76.83|6|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1|2022-05-20|15/03/2022|0.04||95510000||0.79000002145767|1
2023-07-03 10:55:57|11166|43277|NTL|8.05M|8050000|0.019|97899|-1.3|14|2022-11-29|15/09/2022|-0||||0.01924999989569|1|2022-06-28|15/03/2022|-0||||0.01924999989569|1
2023-07-03 10:56:03|11167|1096376|NZK|111.58M|111580000|0.205|215611|6.22|15|2023-03-29|15/01/2023|0.08||123500000||0.20499999821186|1|2022-09-28|15/07/2022|-0.05||93260000||0.21999999880791|1
2023-07-03 10:56:08|11168|43281|NZO|85.13M|85130000|0.38|13031|-18.28|25|2023-08-24|15/06/2023|||||0.37999999523163|1|2023-04-28|15/03/2023|||||0.36500000953674|1
2023-07-03 10:56:13|11169|1096378|CHI|545.59M|545590000|1.45|310720|28.46|14|2023-02-21|15/12/2022|0.03||58410000||1.440269947052|1|2022-08-17|15/06/2022|0.02||29830000||1.2429720163345|1
2023-07-03 10:56:18|11170|1168679|NZL|123.12M|123120000|0.87|89765|-15.47|5|2023-03-01|15/12/2022|0.05||5680000||1.1494999527931|0.90909090909091|2022-08-26|15/06/2022|0.41||4450000||1.1494999527931|0.90909090909091
2023-07-03 10:56:23|11171|1096342|APL|95.78M|95780000|0.265|179038|0|15|2023-05-17|15/03/2023|||||0.25999999046326|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2023-07-03 10:56:28|11172|43282|NWF|37.45M|37450000|0.13|104504|-28.33|25|2023-08-28|15/06/2023|||||0.12999999523163|1|2023-05-31|15/03/2023|||||0.1330000013113|1
2023-07-03 10:56:33|11173|1096377|NZM|172.54M|172540000|0.95|32539|-24.22|14|2023-02-21|15/12/2022|0.08||182100000||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2023-07-03 10:56:38|11174|43249|PYS|34.89M|34890000|0.25|27889|-9.43|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2023-07-03 10:56:42|11175|1096384|PGW|310.99M|310990000|4.12|10793|-7.42|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
2023-07-03 10:56:48|11176|1096385|TSK|166.86M|166860000|0.47|183084|180.12|26|2023-08-30|15/06/2023|||||0.46999999880791|1|2023-05-29|15/03/2023|||||0.56999999284744|1
2023-07-03 10:56:52|11177|43302|PHL|21.28M|21280000|0.001|9250000|-50|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2023-07-03 10:56:58|11178|1096388|QEX|16.14M|16140000|0.285|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||0.40500000119209|1|2020-07-24|15/03/2020|0.02||34930000||0.54000002145767|1
2023-07-03 10:57:02|11179|1168681|RAD|61.25M|61250000|0.2|24663|-45.45|6|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1|2022-05-30|15/03/2022|0.01||68470000||0.36000001430511|1
2023-07-03 10:57:07|11180|43296|RAK|211.07M|211070000|0.93|56681|-26.61|15|2023-05-24|15/03/2023|0.03||93170000||1.039999961853|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1
2023-07-03 10:57:11|11181|1167287|RUA|24.33M|24330000|0.15|28691|-50.82|5|2023-02-28|15/12/2022|||62820||0.17000000178814|1|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1
2023-07-03 10:57:16|11182|43275|SVR|23.14M|23140000|0.31|20730|-22.5|14|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43999999761581|1
2023-07-03 10:57:22|11183|1096395|SCT|254.72M|254720000|3.15|21606|10.14|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
2023-07-03 10:57:26|11184|43306|SEK|111.40M|111400000|2.68|10374|-42.7|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
2023-07-03 10:57:31|11185|1118025|SPY|438.06M|438060000|1.87|79620|194.49|17|2023-08-30|15/06/2023|||||1.8700000047684|1|2023-05-28|15/03/2023|||21200000|21200000|1.5499999523163|1
2023-07-03 10:57:37|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
2023-07-03 10:57:42|11187|1096531|SDL|30.32M|30320000|2.06|2316|-10|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
2023-07-03 10:57:46|11188|1096401|SPN|194.93M|194930000|7.4|1401|-12.94|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
2023-07-03 10:57:51|11189|1096402||185.79M|185790000|1.11|41978|0|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2023-07-03 10:57:56|11190|43326|TGG|251.21M|251210000|2.05|2466|-26.26|13|2023-02-28|15/12/2022|-0.07||659500000||2.1400001049042|1|2022-08-05|15/06/2022|0.02||645500000||2.7400000095367|1
2023-07-03 10:58:01|11191|43317|VTL|8.93M|8930000|0.215|16792|-27.12|14|2023-02-22|15/12/2022|-0||13680000||0.31499999761581|1|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1
2023-07-03 10:58:06|11192|1096412|TWR|238.72M|238720000|0.63|94920|-2.33|19|2023-08-30|15/06/2023|||||0.62999999523163|1|2023-05-24|15/03/2023|||||0.60000002384186|1
2023-07-03 10:58:11|11193|1096411|TRU|12.08M|12080000|0.029|298063|-41.11|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2023-07-03 10:58:16|11194|43247|TRA|319.06M|319060000|3.68|26944|-3.7|14|2023-05-21|15/03/2023|||||3.789999961853|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2023-07-03 10:58:21|11195|43331|WHS|572.29M|572290000|1.75|111484|-46.67|29|2023-09-27|15/07/2023|||||1.75|1|2023-05-11|15/04/2023|||801300000||1.7300000190735|1
2023-07-03 10:58:26|11196|1096417|AOF|34.44M|34440000|0.08|175575|-40.74|14|2023-02-27|15/12/2022|0.01||42430000||0.11800000071526|1|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1
2023-07-03 10:58:32|11197|14299|ORE|10.21B|10210000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1|2021-10-21|15/09/2021|||24500000||9.039999961853|1
2023-07-03 10:58:37|11198|18502|CHN|2.42B|2420000000|6.25|1404675|67.97|27|2023-09-21|15/06/2023||-4.60||123040|6.25|1|2023-05-31|15/03/2023|||||7.25|1
2023-07-03 10:58:42|11199|961859|NVX|481.10M|481100000|0.985|3222714|-55.61|19|2023-09-27|15/06/2023|||||0.98500001430511|1|2023-05-31|15/03/2023|||||0.93000000715256|1
2023-07-03 10:58:46|11200|947885|IMU|597.34M|597340000|0.093|14163371|-52.82|19|2023-08-30|15/06/2023||||0.00|0.09300000220537|1|2023-05-31|15/03/2023|||||0.10499999672174|1
2023-07-03 10:58:52|11201|1123046|UWL|3.43B|3430000000|4.99|5050765|1.42|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
2023-07-03 10:58:57|11202|14329|PNI|1.95B|1950000000|10|342663|37.79|17|2023-08-08|15/06/2023|||||10|1|2023-05-16|15/03/2023|||||9.0299997329712|1
2023-07-03 10:59:02|11203|961883|LTR|6.31B|6310000000|2.85|8105040|186|15|2023-03-13|15/12/2022|-0||||1.5549999475479|1|2022-09-29|15/06/2022|-0||||1.4650000333786|1
2023-07-03 10:59:07|11204|32567|SFR|2.75B|2750000000|6.01|2799639|38.49|19|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1|2022-08-28|15/06/2022||45.23||899490000|4.8886241912842|1
2023-07-03 10:59:13|11205|7675|PDN|2.20B|2200000000|0.74|13370913|30.97|34|2023-08-24|15/06/2023||-0.0044||1000000|0.74000000953674|1|2023-05-16|15/03/2023|||||0.65499997138977|1
2023-07-03 10:59:15|11206|14252|CNI|1.34B|1340000000|1.67|1341339|-12.34|0||
2023-07-03 10:59:20|11207|101943|LIC|1.67B|1670000000|16.01|302051|15.65|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
2023-07-03 10:59:24|11208|1130929|360|1.51B|1510000000|7.72|829993|168.66|11|2023-08-24|15/06/2023||-12.50||74400000|7.7199997901917|1|2023-05-16|15/03/2023|-0.21|-0.21|68100000|68140000|5.789999961853|1
2023-07-03 10:59:29|11209|7560|EVT|1.87B|1870000000|11.59|126371|-11.4|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
2023-07-03 10:59:35|11210|947483|AEF|372.18M|372180000|3.3|257799|-29.39|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
2023-07-03 10:59:40|11211|101954|ARF|1.33B|1330000000|3.76|604899|-12.12|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
2023-07-03 10:59:44|11212|8627|CCX|87.37M|87370000|0.375|1330209|-79.67|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
2023-07-03 10:59:48|11213|1054964|TLX|3.54B|3540000000|11.12|1413671|137.39|18|2023-10-19|15/09/2023||||125600000|11.119999885559|1|2023-08-25|15/06/2023||-0.0462||115000000|11.119999885559|1
2023-07-03 10:59:53|11214|947720|DEG|2.11B|2110000000|1.355|3963151|65.8|15|2023-03-06|15/12/2022|-0.01||1240000||1.4850000143051|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2023-07-03 10:59:58|11215|1164150|ASM|183.38M|183380000|1.2|461186|-67.54|9|2023-03-15|15/12/2022|-0.08||2870000||1.2799999713898|1|2022-09-21|15/06/2022|-0.11||1360000||2.6400001049042|1
2023-07-03 11:00:03|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
2023-07-03 11:00:08|11217|1153175|HMC|1.76B|1760000000|4.98|1031375|7.76|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
2023-07-03 11:00:20|11218|948296|WAF|895.63M|895630000|0.875|3280987|-28.26|28|2023-08-23|15/06/2023|||||0.875|1|2023-04-04|15/03/2023|||136430000||0.95999997854233|1
2023-07-03 11:00:27|11219|947950|LOV|2.12B|2120000000|19.68|360894|38.01|18|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|24.059999465942|1|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000|19.10000038147|1
2023-07-03 11:00:33|11220|947838|INR|677.76M|677760000|0.32|6373691|-22.82|22|2023-09-19|15/06/2023|||||0.31999999284744|1|2023-05-31|15/03/2023|||||0.34499999880791|1
2023-07-03 11:00:38|11221|1155915|TYR|593.14M|593140000|1.15|2075209|85.12|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
2023-07-03 11:00:43|11222|7551|CQE|1.08B|1080000000|2.95|553849|-13.99|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
2023-07-03 11:00:48|11223|14278|IMD|951.77M|951770000|1.885|1404231|0.51|33|2023-06-30|15/06/2023||7.00||100000000|1.835000038147|1|2023-04-20|15/03/2023||||85000000|2.2000000476837|1
2023-07-03 11:00:54|11224|947739|DUB|69.65M|69650000|0.23|753825|-67.97|21|2023-08-31|15/06/2023||||36000000|0.23000000417233|1|2023-04-27|15/03/2023|||7400000||0.20499999821186|1
2023-07-03 11:00:58|11225|101944|KLS|2.16B|2160000000|7.34|670622|27.73|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
2023-07-03 11:01:03|11226|9146|NCK|746.01M|746010000|9.2|250978|15.13|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
2023-07-03 11:01:07|11227|961923|RFF|692.74M|692740000|1.795|739351|-28.59|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1|2022-08-23|15/06/2022|0.45||47010000|35200000|2.6099998950958|1
2023-07-03 11:01:12|11228|948056|OML|658.50M|658500000|1.22|3052578|1.02|20|2023-08-21|15/06/2023||0.06||341170000|1.2200000286102|1|2023-05-31|15/03/2023|||||1.2000000476837|1
2023-07-03 11:01:17|11229|18564|AX1|939.18M|939180000|1.7|1171089|36.16|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
2023-07-03 11:01:22|11230|948202|SIQ|1.02B|1020000000|7.89|475218|27.8|22|2023-08-23|15/06/2023||28.40||111130000|7.8899998664856|1|2023-05-31|15/03/2023|||||7.3299999237061|1
2023-07-03 11:01:26|11231|101989|HSN|1.05B|1050000000|5.2|249217|0.97|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
2023-07-03 11:01:31|11232|961949|TPW|675.82M|675820000|5.68|553444|74.4|18|2023-08-01|15/06/2023||3.00||193220000|5.6799998283386|1|2023-05-31|15/03/2023|||||4.8000001907349|1
2023-07-03 11:01:38|11233|8722|WSA|1.26B|1260000000|3.86|1683700|0|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2023-07-03 11:01:43|11234|1072419|JLG|1.41B|1410000000|5.4|743349|-9.53|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
2023-07-03 11:01:49|11235|7699|KAR|1.12B|1120000000|2|2333511|19.51|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2023-07-03 11:01:54|11236|7724|NHC|4.16B|4160000000|4.87|6175189|54.49|30|2023-09-19|15/07/2023||54.00||1261000000|4.8699998855591|1|2023-06-28|15/04/2023|||||4.7600002288818|1
2023-07-03 11:01:59|11237|947668|COF|826.12M|826120000|1.385|797111|-19.88|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
2023-07-03 11:02:04|11238|18511|DTL|1.14B|1140000000|7.36|220022|55.65|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
2023-07-03 11:02:10|11239|7483|MMS|1.26B|1260000000|18.15|274491|86.34|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
2023-07-03 11:02:14|11240|1096166|CRN|2.56B|2560000000|1.545|2723381|-4.97|18|2023-10-30|15/09/2023||0.054||698500000|1.5449999570847|1|2023-08-07|15/06/2023||0.11||876800000|1.5449999570847|1
2023-07-03 11:02:20|11241|941188|HLI|1.11B|1110000000|3.48|1467949|67.61|30|2023-08-22|15/06/2023||45.00||102450000|3.4800000190735|1|2023-05-02|15/03/2023|||51000000||3.2000000476837|1
2023-07-03 11:02:26|11242|978754|RBL|102.20M|102200000|0.355|476727|-56.11|29|2023-08-17|15/06/2023||-9.00||174820000|0.35499998927116|1|2023-04-19|15/03/2023|||88400000|100800000|0.38999998569489|1
2023-07-03 11:02:34|11243|947974|CMM|1.57B|1570000000|4.16|1024382|30.85|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
2023-07-03 11:02:39|11244|39201|JIN|898.01M|898010000|14.28|150903|-1.85|20|2023-08-18|15/06/2023||25.15||62030000|14.279999732971|1|2023-05-31|15/03/2023|||||14.579999923706|1
2023-07-03 11:02:43|11245|1080047|VUL|714.52M|714520000|4.28|737734|-22.12|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2023-07-03 11:02:47|11246|960730|IDX|729.38M|729380000|3.11|421024|7.33|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
2023-07-03 11:02:53|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|0|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
2023-07-03 11:02:58|11248|947732|BGL|1.50B|1500000000|1.325|5146091|100.31|15|2023-03-08|15/12/2022|-0.01||||1.1749999523163|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2023-07-03 11:03:03|11249|101968|DDR|1.49B|1490000000|8.31|198627|-26.84|28|2023-08-31|15/06/2023||26.00||1852000000|8.3100004196167|1|2023-05-31|15/03/2023|||772300000|772300000|8.420000076294|1
2023-07-03 11:03:10|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
2023-07-03 11:03:16|11251|8636|SHV|493.92M|493920000|4.07|328559|-11.78|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
2023-07-03 11:03:21|11252|994814|BET|138.70M|138700000|0.15|2647159|-60.81|28|2023-08-31|15/06/2023||-0.40||55440000|0.15000000596046|1|2023-05-31|15/03/2023|||||0.125|1
2023-07-03 11:03:26|11253|960724|BBN|194.27M|194270000|1.44|633938|-65.76|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
2023-07-03 11:03:30|11254|7636|GWA|474.72M|474720000|1.79|364241|-8.81|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
2023-07-03 11:03:36|11255|8675|TGR|1.13B|1130000000|5.22|1278329|7.63|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
2023-07-03 11:03:40|11256|1167483|HDN|2.44B|2440000000|1.19|2973692|-8.11|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
2023-07-03 11:03:45|11257|102000|SVR|340.72M|340720000|1.595|226024|-22.75|22|2023-08-21|15/06/2023||11.70||114500000|1.5950000286102|1|2023-05-17|15/03/2023|||||1.8550000190735|1
2023-07-03 11:03:49|11258|959004|FPR|664.28M|664280000|2.55|416016|13.66|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
2023-07-03 11:03:54|11259|948107|PPK|131.78M|131780000|1.44|96093|-33.03|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
2023-07-03 11:03:59|11260|102008|DXI|842.35M|842350000|2.65|228314|-2.61|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2023-07-03 11:04:04|11261|1014093|AD8|716.43M|716430000|9.31|88270|18.3|23|2023-08-23|15/06/2023||-0.0134||33450000|9.3100004196167|1|2023-05-31|15/03/2023|||||9.8500003814697|1
2023-07-03 11:04:11|11262|18565|RED|684.98M|684980000|0.2|9697314|-22.8|27|2023-09-28|15/06/2023|||||0.20000000298023|1|2023-04-26|15/03/2023|||103000000||0.16500000655651|1
2023-07-03 11:04:16|11263|947566|BRN|642.57M|642570000|0.36|7608154|-55.95|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2023-07-03 11:04:23|11264|961668|BWX|40.00M|40000000|0.2|379791|-70.37|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
2023-07-03 11:04:28|11265|993246|BVS|215.21M|215210000|0.47|1031470|-58.07|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
2023-07-03 11:04:32|11266|102027|PGH|237.56M|237560000|0.685|784297|-64.78|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
2023-07-03 11:04:37|11267|958997|ADH|269.96M|269960000|1.565|853656|-19.9|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
2023-07-03 11:04:42|11268|102007|HPI|615.06M|615060000|3.19|152262|1.61|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
2023-07-03 11:04:51|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
2023-07-03 11:04:59|11270|10546|SXL|217.11M|217110000|0.91|680581|-12.87|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
2023-07-03 11:05:08|11271|8637|SIG|813.84M|813840000|0.825|3355027|40.68|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
2023-07-03 11:05:12|11272|1152217|FCL|711.3M|711300000|2.18|463491|53.52|0||
2023-07-03 11:05:16|11273|7296|IFM|586.14M|586140000|1.605|324254|-2.1|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
2023-07-03 11:05:21|11274|101983|GDI|353.51M|353510000|0.665|503999|-29.13|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2023-07-03 11:05:28|11275|947756|EHE|758.29M|758290000|2.95|459947|54.45|27|2023-08-21|15/06/2023||11.05||387000000|2.9500000476837|1|2023-05-31|15/03/2023|||||2.5|1
2023-07-03 11:05:33|11276|953869|AFG|491.87M|491870000|1.835|379125|22.22|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
2023-07-03 11:05:38|11277|1167991|DBI|1.31B|1310000000|2.64|479326|35.35|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
2023-07-03 11:05:43|11278|18556|MYS|352.89M|352890000|3.22|152480|-21.67|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
2023-07-03 11:05:48|11279|1166382|SSR|||21.24|18741|-12.19}|29|2023-11-01|15/09/2023||0.544||621840000|21.239999771118|1|2023-08-02|15/06/2023||0.1944||470730000|21.239999771118|1
2023-07-03 11:05:53|11280|943406|AMI|147.19M|147190000|0.099|4939353|-62.96|29|2023-08-29|15/06/2023||-1.40||179000000|0.09899999946356|1|2023-05-31|15/03/2023|||||0.11500000208616|1
2023-07-03 11:05:58|11281|7597|AAC|877.03M|877030000|1.45|254643|-31.46|27|2023-08-30|15/06/2023|||||1.4500000476837|1|2023-05-17|15/03/2023|-0.08||149700000||1.4500000476837|1
2023-07-03 11:06:04|11282|102005|MYX|377.48M|377480000|4.53|317807|-0.47|27|2023-08-25|15/06/2023||-57.50||166800000|4.5300002098083|1|2023-05-31|15/03/2023|||||3.6600000858307|1
2023-07-03 11:06:10|11283|8654|SSM|514.32M|514320000|0.84|859611|-4.02|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
2023-07-03 11:06:15|11284|10536|CVN|225.02M|225020000|0.125|1651055|-34.21|27|2023-08-29|15/06/2023||-0.40|||0.125|1|2023-04-25|15/03/2023|||||0.125|1
2023-07-03 11:06:20|11285|959017|PAR|298.66M|298660000|1.05|868044|8.64|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
2023-07-03 11:06:25|11286|39198|PLL|1.68B|1680000000|0.87|1418311|67.31|20|2023-11-03|15/09/2023||0.0432||127870000|0.87000000476837|1|2023-08-03|15/06/2023||0.0111||63290000|0.87000000476837|1
2023-07-03 11:06:31|11287|101952|AMA|109.45M|109450000|0.1|2126069|-40|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
2023-07-03 11:06:36|11288|14253|COE|381.57M|381570000|0.145|7411858|-39.58|29|2023-08-29|15/06/2023||1.30||151000000|0.14499999582767|1|2023-04-17|15/03/2023|||46900000|48450000|0.17499999701977|1
2023-07-03 11:06:43|11289|1142326|SZL|122.09M|122090000|20.86|241577|6774.19|13|2023-08-29|15/06/2023||0.38||33900000|20.860000610352|1|2023-04-30|15/03/2023|11.78|0.38|34670000|34000000|0.00030400395923714|2023-05-16
2023-07-03 11:06:48|11290|18575|SPL|133.41M|133410000|0.31|226961|-54.29|22|2023-08-23|15/06/2023|||||0.31000000238419|1|2023-05-31|15/03/2023|||||0.40999999642372|1
2023-07-03 11:06:55|11291|7265|EHL|349.04M|349040000|0.675|470195|-2.16|33|2023-08-23|15/06/2023||5.80||428750000|0.67500001192093|1|2023-05-01|15/03/2023|||||0.68500000238419|1
2023-07-03 11:07:01|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|2.53|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2023-07-03 11:07:06|11293|947769|EOS|128.43M|128430000|0.75|706060|-25.74|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
2023-07-03 11:07:12|11294|947655|OPT|256.94M|256940000|0.56|596270|-53.14|27|2023-05-31|15/03/2023|||||0.62000000476837|1|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1
2023-07-03 11:07:17|11295|7751|CWP|422.56M|422560000|5.05|79380|35.6|26|2023-08-23|15/06/2023||34.05||207650000|5.0500001907349|1|2023-05-31|15/03/2023||47.00||343400000|4.8800001144409|1
2023-07-03 11:07:23|11296|948227|STX|1.09B|1090000000|0.435|6553311|77.2|27|2023-09-26|15/06/2023||||6000000|0.43500000238419|1|2023-04-17|15/03/2023|||||0.49500000476837|1
2023-07-03 11:07:29|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2023-07-03 11:07:35|11298|7696|MGX|528.27M|528270000|0.43|1217525|-17.92|29|2023-08-22|15/06/2023|||||0.43000000715256|1|2023-05-31|15/03/2023|||||0.39500001072884|1
2023-07-03 11:07:41|11299|1084956|MMM|46.02M|46020000|0.117|237360|-42.93|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2023-07-03 11:07:46|11300|948089|PET|10.61M|10610000|0.018|1017996|-94.29|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
2023-07-03 11:07:50|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
2023-07-03 11:07:56|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
2023-07-03 11:08:01|11303|941675|SDA|189.40M|189400000|0.79|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1
2023-09-17 13:38:15|07264|1077010|603045|2.13B|2130000000|15.82|8638107|-12.6|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
2023-09-17 13:38:20|07265|996557|603345|38.75B|38750000000|131.79|2548222|-8.2|27|2023-10-27|15/09/2023||1.04||3670000000|131.78999328613|1|2023-08-01|15/06/2023|1.28|1.29|3700000000|3670000000|154.19999694824|1
2023-09-17 13:38:26|07266|1052661|603363|7.35B|7350000000|8.54|11931442|-50.55|27|2023-11-03|15/09/2023|||||8.539999961853|1|2023-08-31|15/06/2023|||||8.8699998855591|1
2023-09-17 13:38:31|07267|1010849|603383|10.16B|10160000000|59.18|3743822|67.7|27|2023-10-31|15/09/2023|||||59.180000305176|1|2023-08-25|15/06/2023|||150000000||63.400001525879|1
2023-09-17 13:38:36|07268|100905|600802|2.38B|2380000000|5.16|8434455|-14.43|28|2023-10-26|15/09/2023|||||5.1599998474121|1|2023-08-22|15/06/2023|||||5.4400000572205|1
2023-09-17 13:38:42|07269|102095|600693|3.45B|3450000000|3.98|8650930|-7.01|28|2023-10-27|15/09/2023|||||3.9800000190735|1|2023-08-25|15/06/2023|||||4.039999961853|1
2023-09-17 13:38:47|07270|100301|600033|9.08B|9080000000|3.32|15795696|17.31|28|2023-11-03|15/09/2023|||||3.3199999332428|1|2023-08-31|15/06/2023|||||3.1199998855591|1
2023-09-17 13:38:52|07271|1141898|688010|3.51B|3510000000|21.78|1295370|5.73|18|2022-10-28|15/09/2022|0.05||212100000||0.010459713221657|2023-07-20|2022-08-23|15/06/2022|-0.01||183000000||0.01279288144378|2023-07-20
2023-09-17 13:38:57|07272|100639|600483|21.39B|21390000000|8.44|12236111|-25.11|29|2023-10-26|15/09/2023||0.1846|||8.4399995803833|1|2023-08-25|15/06/2023||0.2077|3300000000||7.9400000572205|1
2023-09-17 13:39:03|07273|942796|600203|3.78B|3780000000|7.15|15785796|14.58|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
2023-09-17 13:39:09|07274|100650|600493|1.60B|1600000000|5.88|4151057|6.72|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
2023-09-17 13:39:14|07275|996559|603817|3.32B|3320000000|6.19|8371388|0.49|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
2023-09-17 13:39:19|07276|1008685|603826|24.11B|24110000000|51.59|823091|-15.43|27|2023-10-26|15/09/2023|||||51.590000152588|1|2023-08-26|15/06/2023|||||49.689998626709|1
2023-09-17 13:39:25|07277|100583|600388|16.47B|16470000000|15.19|7214837|36.6|29|2023-10-26|15/09/2023||0.35|||15.189999580383|1|2023-08-18|15/06/2023||0.28|2530000000|2530000000|16.879999160767|1
2023-09-17 13:39:32|07278|945169|603686|4.00B|4000000000|9.66|6274209|7.57|28|2023-10-27|15/09/2023|||||9.6599998474121|1|2023-08-24|15/06/2023|||1240000000||10.119999885559|1
2023-09-17 13:39:41|07279|102094|600592|3.66B|3660000000|9.12|11236871|21.6|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
2023-09-17 13:39:47|07280|942811|600753|2.47B|2470000000|10.74|11635272|-12.25|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
2023-09-17 13:39:52|07281|100359|600103|5.80B|5800000000|2.64|88208781|9.09|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
2023-09-17 13:39:58|07282|1024774|603933|3.97B|3970000000|18.91|11157342|87.79|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
2023-09-17 13:40:06|07283|996088|603668|7.02B|7020000000|16.15|5874303|-7.24|28|2023-10-30|15/09/2023|||||16.14999961853|1|2023-08-31|15/06/2023|||1810000000||15.729999542236|1
2023-09-17 13:40:11|07284|945170|603678|15.43B|15430000000|33.88|4997228|-26.46|28|2023-10-27|15/09/2023|||||33.880001068115|1|2023-08-19|15/06/2023|||||34.509998321533|1
2023-09-17 13:40:16|07285|100718|600573|2.63B|2630000000|10.47|3672437|8.72|28|2023-10-26|15/09/2023|||||10.470000267029|1|2023-08-18|15/06/2023|||||10.979999542236|1
2023-09-17 13:40:22|07286|100789|600660|86.87B|86870000000|37.75|9390750|-2.91|29|2023-10-26|15/09/2023||0.53||8850000000|37.75|1|2023-08-17|15/06/2023|0.6094|0.475|7980000000|7980000000|36.689998626709|1
2023-09-17 13:40:27|07287|1162043|603893|26.04B|26040000000|63.35|2713175|-15.53|18|2023-10-27|15/09/2023||0.3||630770000|63.349998474121|1|2023-08-24|15/06/2023|0.1|0.1|523000000|523070000|65.050003051758|1
2023-09-17 13:40:32|07288|996082|603444|26.11B|26110000000|364.15|975212|27.77|27|2023-10-26|15/09/2023||4.77||1260000000|364.14999389648|1|2023-08-16|15/06/2023|5.13|4.75|1210000000|1210000000|431|1
2023-09-17 13:40:37|07289|1164174|603087|24.22B|24220000000|44.29|6929711|26.04|17|2023-10-27|15/09/2023|||||44.290000915527|1|2023-08-25|15/06/2023|||||41.759998321533|1
2023-09-17 13:40:42|07290|994613|603886|4.51B|4510000000|18.82|944360|8.16|27|2023-11-01|15/09/2023|||||18.819999694824|1|2023-08-23|15/06/2023|||626000000||19.389999389648|1
2023-09-17 13:40:49|07291|1052653|601086|3.68B|3680000000|5.53|33710065|37.56|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
2023-09-17 13:40:54|07292|100694|600543|1.80B|1800000000|5.62|2114341|0.72|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
2023-09-17 13:40:59|07293|100839|600720|8.76B|8760000000|11.35|7492376|-0.79|28|2023-10-26|15/09/2023|||||11.35000038147|1|2023-08-22|15/06/2023|||||11.140000343323|1
2023-09-17 13:41:05|07294|100364|600108|6.11B|6110000000|3.14|19305150|-3.09|28|2023-11-01|15/09/2023|||||3.1400001049042|1|2023-08-26|15/06/2023|||||3.2000000476837|1
2023-09-17 13:41:12|07295|100889|600795|67.42B|67420000000|3.78|83622083|-11.68|29|2023-11-02|15/09/2023||0.17||195109000000|3.7799999713898|1|2023-08-31|15/06/2023|0.12|0.09|43020000000|43020000000|3.3399999141693|1
2023-09-17 13:41:17|07296|101023|601002|4.66B|4660000000|4.87|6055141|3.62|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
2023-09-17 13:41:22|07297|100580|600383|32.60B|32600000000|7.21|106384148|-38.69|29|2023-11-02|15/09/2023||0.23||17190000000|7.210000038147|1|2023-08-31|15/06/2023|0.2|0.46|22500000000|34380000000|7.8400001525879|1
2023-09-17 13:41:27|07298|100870|600759|6.13B|6130000000|2.71|12177500|12.45|28|2023-11-02|15/09/2023|||||2.710000038147|1|2023-08-22|15/06/2023|||||2.6800000667572|1
2023-09-17 13:41:33|07299|1031221|603387|5.66B|5660000000|11.2|3039284|-3.61|27|2023-10-26|15/09/2023|||||11.199999809265|1|2023-08-29|15/06/2023|||||11.489999771118|1
2023-09-17 13:41:38|07300|997894|603986|66.69B|66690000000|100|12706781|-5.85|28|2023-11-01|15/09/2023||0.4195||1830000000|100|1|2023-08-19|15/06/2023|0.28|0.2797|1630000000|1620000000|93.769996643066|1
2023-09-17 13:41:43|07301|100413|600182|5.14B|5140000000|15.12|1266399|10.77|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
2023-09-17 13:41:48|07302|100708|600562|18.99B|18990000000|15.34|5298683|5.72|28|2023-11-01|15/09/2023|||||15.340000152588|1|2023-08-30|15/06/2023|0.18||986000000|986000000|15.109999656677|1
2023-09-17 13:41:54|07303|100433|600199|16.08B|16080000000|24.51|11253930|4.7|28|2023-11-03|15/09/2023|||||24.510000228882|1|2023-08-31|15/06/2023|||335000000|335000000|25.030000686646|1
2023-09-17 13:41:58|07304|1162041|603195|92.46B|92460000000|104.01|1210455|-31.64|18|2023-10-27|15/09/2023||1.11||4120000000|104.01000213623|1|2023-08-18|15/06/2023|0.885|0.84|4260000000|4160000000|100.9700012207|1
2023-09-17 13:42:03|07305|1162090|603256|7.54B|7540000000|8.59|8093359|17.67|19|2023-11-02|15/09/2023|||||8.5900001525879|1|2023-08-26|15/06/2023|||166000000||7.1399998664856|1
2023-09-17 13:42:08|07306|100534|600323|14.31B|14310000000|17.55|3638163|-10.32|29|2023-10-31|15/09/2023||0.46|||17.549999237061|1|2023-08-18|15/06/2023|0.47|0.57|3130000000|3130000000|18.790000915527|1
2023-09-17 13:42:13|07307|101100|601633|75.06B|75060000000|26.72|17465766|-7.48|29|2023-10-27|15/09/2023||0.2868||44740000000|26.719999313354|1|2023-08-30|15/06/2023|0.14|0.0573|40930000000|40940000000|26.629999160767|1
2023-09-17 13:42:19|07308|994560|603336|2.85B|2850000000|4.99|15036021|-22.15|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
2023-09-17 13:42:24|07309|100342|600094|7.67B|7670000000|3.33|25423831|1.22|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
2023-09-17 13:42:29|07310|101197|900940|567.29M|567290000|0.242|386677|-22.68|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2023-09-17 13:42:34|07311|100420|600185|11.48B|11480000000|6.09|28806586|11.33|28|2023-11-02|15/09/2023|||||6.0900001525879|1|2023-08-26|15/06/2023|||||6.039999961853|1
2023-09-17 13:42:40|07312|100745|600606|39.21B|39210000000|2.81|65806659|-9.35|29|2023-10-24|15/09/2023||0.0741||65240000000|2.8099999427795|1|2023-08-27|15/06/2023|0.1483|0.1483|130480000000|130480000000|2.8599998950958|1
2023-09-17 13:42:45|07313|100437|600206|10.54B|10540000000|12.49|9522218|-9.82|28|2023-10-24|15/09/2023|||||12.489999771118|1|2023-08-26|15/06/2023|||||11.64999961853|1
2023-09-17 13:42:51|07314|101007|600979|4.19B|4190000000|3.4|28978009|1.19|25|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-28|15/12/2022|0.02||||3.1500000953674|1
2023-09-17 13:42:56|07315|1052664|603386|3.85B|3850000000|11.84|3082208|12.98|27|2023-10-31|15/09/2023|||||11.840000152588|1|2023-08-30|15/06/2023|||||10.64999961853|1
2023-09-17 13:43:01|07316|1024788|603335|2.47B|2470000000|5.72|11878162|-11.04|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
2023-09-17 13:43:06|07317|102967|603328|7.67B|7670000000|7.71|11102042|20.28|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
2023-09-17 13:43:12|07318|1052669|603813|1.64B|1640000000|15.46|707708|-2.03|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
2023-09-17 13:43:18|07319|100614|600433|6.51B|6510000000|3.6|9085629|0|28|2023-10-30|15/09/2023|||||3.5999999046326|1|2023-08-16|15/06/2023|-0.03||1820000000||3.6099998950958|1
2023-09-17 13:43:23|07320|100796|600673|19.29B|19290000000|6.62|9084634|-29.12|27|2023-11-01|15/09/2023|||||6.6199998855591|1|2023-08-26|15/06/2023|||||6.4200000762939|1
2023-09-17 13:43:29|07321|1057309|603848|6.39B|6390000000|15.95|4448968|17.11|27|2023-10-27|15/09/2023|||||15.949999809265|1|2023-08-24|15/06/2023|||442000000||14.409999847412|1
2023-09-17 13:43:33|07322|1141914|688388|8.85B|8850000000|20.76|4441383|-49.15|21|2023-11-29|15/09/2023|||||20.760000228882|1|2023-08-30|15/06/2023|||1090000000|1090000000|21.090000152588|1
2023-09-17 13:43:39|07323|1008684|603797|3.24B|3240000000|5.63|4145230|-0.18|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
2023-09-17 13:43:44|07324|1159376|603983|10.64B|10640000000|29.56|1882255|28.24|21|2023-11-02|15/09/2023||0.14||374390000|27.559999465942|1|2023-08-26|15/06/2023|0.1298|0.13|583000000|582580000|26.739999771118|1
2023-09-17 13:43:50|07325|100961|600868|5.16B|5160000000|2.73|17464506|-4.21|25|2023-04-28|15/03/2023|||65700000||2.6900000572205|1|2023-04-28|15/12/2022|0.01||140600000||2.6900000572205|1
2023-09-17 13:43:55|07326|100579|600382|3.52B|3520000000|4.6|6587490|3.37|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
2023-09-17 13:44:01|07327|100732|600589|3.51B|3510000000|4.98|17269969|114.66|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
2023-09-17 13:44:08|07328|955765|603838|1.96B|1960000000|6.14|2031915|3.37|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
2023-09-17 13:44:13|07329|994553|603268|2.47B|2470000000|20.05|1871768|25.16|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
2023-09-17 13:44:18|07330|1162097|603863|4.12B|4120000000|20.75|3657120|97.43|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
2023-09-17 13:44:23|07331|994558|603322|4.37B|4370000000|28.1|13424931|73.46|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
2023-09-17 13:44:28|07332|1052668|603725|1.94B|1940000000|8.91|5908940|23.58|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
2023-09-17 13:44:39|07333|1081729|603348|11.48B|11480000000|43.22|5984783|-46.84|28|2023-10-31|15/09/2023||0.21||5230000000|43.220001220703|1|2023-08-18|15/06/2023|0.04|0.04|1290000000|1300000000|43.200000762939|1
2023-09-17 13:44:44|07334|102090|600256|46.97B|46970000000|7.25|78788040|-42.91|28|2023-10-19|15/09/2023|||||7.25|1|2023-08-15|15/06/2023|||15230000000||6.8699998855591|1
2023-09-17 13:44:50|07335|100743|600603|10.20B|10200000000|6.25|15885240|-40.19|28|2023-10-30|15/09/2023|||||6.25|1|2023-08-30|15/06/2023|||||6.1399998664856|1
2023-09-17 13:44:56|07336|101080|601333|11.43B|11430000000|2.95|65356428|47.5|29|2023-10-26|15/09/2023||0.0322||6550000000|2.9500000476837|1|2023-08-29|15/06/2023|0.0384|0.0322|6240000000|6550000000|3.1400001049042|1
2023-09-17 13:45:01|07337|101142|601996|3.04B|3040000000|2.71|9471675|-8.14|28|2023-11-01|15/09/2023|||||2.710000038147|1|2023-08-30|15/06/2023|||||2.6400001049042|1
2023-09-17 13:45:06|07338|100523|600310|5.47B|5470000000|3.74|72453342|15.79|28|2023-10-27|15/09/2023|||||3.7400000095367|1|2023-08-25|15/06/2023|||||3.9300000667572|1
2023-09-17 13:45:12|07339|100459|600236|44.22B|44220000000|5.61|7998066|-7.88|28|2023-10-30|15/09/2023|||||5.6100001335144|1|2023-08-19|15/06/2023|0.08||2160000000||5.5|1
2023-09-17 13:45:17|07340|942831|603368|7.77B|7770000000|21.58|5854262|35.04|28|2023-11-01|15/09/2023|||||21.579999923706|1|2023-08-29|15/06/2023|0.5||5010000000||19.870000839233|1
2023-09-17 13:45:22|07341|954955|601368|4.63B|4630000000|5.25|6006887|-0.76|26|2023-04-24|15/03/2023|0.03||504600000||5.1500000953674|1|2023-04-14|15/12/2022|-0||571100000||5.3200001716614|1
2023-09-17 13:45:29|07342|994506|600936|6.68B|6680000000|4.03|25252921|19.94|28|2023-10-30|15/09/2023|||||4.0300002098083|1|2023-08-31|15/06/2023|||||4.3099999427795|1
2023-09-17 13:45:35|07343|100568|600368|4.77B|4770000000|3.86|12873892|3.21|29|2023-10-27|15/09/2023|||||3.8599998950958|1|2023-08-04|15/06/2023|||||3.9500000476837|1
2023-09-17 13:45:40|07344|100472|600252|9.15B|9150000000|2.67|20044972|-0.74|28|2023-10-30|15/09/2023|||||2.670000076294|1|2023-08-30|15/06/2023|||||2.5099999904633|1
2023-09-17 13:45:45|07345|100880|600771|14.69B|14690000000|30.08|5735414|11.82|28|2023-10-30|15/09/2023|||||30.079999923706|1|2023-08-30|15/06/2023|||||30.180000305176|1
2023-09-17 13:45:50|07346|101068|601238|38.46B|38460000000|10.09|27408586|-22.02|29|2023-11-01|15/09/2023||0.1733||30520000000|10.090000152588|1|2023-08-25|15/06/2023|0.1181|0.18|35350000000|34080000000|10.170000076294|1
2023-09-17 13:45:55|07347|100277|600004|27.83B|27830000000|11.85|19028879|-14.01|29|2023-11-02|15/09/2023||0.1643||2120000000|11.85000038147|1|2023-08-31|15/06/2023|0.05|-0.0286|1530000000|1530000000|11.810000419617|1
2023-09-17 13:46:00|07348|994609|603861|3.69B|3690000000|8.47|5496096|12.48|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2023-09-17 13:46:06|07349|100542|600332|32.35B|32350000000|30.91|6741545|15.77|29|2023-11-01|15/09/2023||0.58|||30.909999847412|1|2023-08-18|15/06/2023|0.53|0.53|18340000000||31.540000915527|1
2023-09-17 13:46:11|07350|100348|600098|21.50B|21500000000|6.18|16576946|12.98|28|2023-11-02|15/09/2023||0.16|||6.1799998283386|1|2023-08-31|15/06/2023||0.16|11660000000||6.0599999427795|1
2023-09-17 13:46:16|07351|1141905|688020|3.63B|3630000000|44.64|654448|16.58|21|2023-11-02|15/09/2023||||151000000|44.639999389648|1|2023-08-22|15/06/2023|-0.27||96000000|113000000|43.659999847412|1
2023-09-17 13:46:21|07352|100984|600894|6.65B|6650000000|7.75|6599443|20.34|28|2023-10-30|15/09/2023|||||7.75|1|2023-08-26|15/06/2023|||||7.1399998664856|1
2023-09-17 13:46:27|07353|945719|603898|3.18B|3180000000|10.6|1428820|-7.83|28|2023-11-01|15/09/2023|||||10.60000038147|1|2023-08-29|15/06/2023|0.23||625000000|625000000|10.260000228882|1
2023-09-17 13:46:32|07354|1043306|603535|4.09B|4090000000|17.59|802834|-8.81|27|2023-10-27|15/09/2023|||||17.590000152588|1|2023-08-26|15/06/2023|||||15.5|1
2023-09-17 13:46:37|07355|1052670|603882|27.79B|27790000000|59.82|2388713|-6.56|27|2023-10-27|15/09/2023||0.78||2810000000|59.819999694824|1|2023-08-29|15/06/2023|0.29|0.34|2190000000|2190000000|60.240001678467|1
2023-09-17 13:46:43|07356|100799|600684|3.36B|3360000000|3.95|35163817|18.26|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
2023-09-17 13:46:48|07357|1031313|601228|24.82B|24820000000|3.31|19210179|2.48|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
2023-09-17 13:46:53|07358|1024793|603043|12.92B|12920000000|22.75|2464935|6.06|27|2023-11-01|15/09/2023||0.93|||22.75|1|2023-08-30|15/06/2023|0.02|0.02|814000000|814000000|25|1
2023-09-17 13:46:57|07359|1162061|||||||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
2023-09-17 13:47:03|07360|100588|600393|938.41M|938410000|0.37|19397228|-76.28|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
2023-09-17 13:47:09|07361|942828|603166|4.12B|4120000000|6.37|4210766|-4.78|27|2023-10-30|15/09/2023|||||6.3699998855591|1|2023-08-15|15/06/2023|||||6.3600001335144|1
2023-09-17 13:47:14|07362|994509|600996|12.11B|12110000000|10.11|21841995|-5.78|27|2023-11-03|15/09/2023|||||10.109999656677|1|2023-08-26|15/06/2023|||||10.760000228882|1
2023-09-17 13:47:21|07363|100455|600227|4.99B|4990000000|2.96|8710099|-8.36|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
2023-09-17 13:47:27|07364|1055999|600903|9.63B|9630000000|8.42|15037776|1.08|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
2023-09-17 13:47:32|07365|100676|600523|5.30B|5300000000|13.14|3746517|-38.63|28|2023-10-31|15/09/2023|||||13.140000343323|1|2023-08-26|15/06/2023|||||12.25|1
2023-09-17 13:47:37|07366|100589|600395|14.34B|14340000000|6.72|10291868|-21.22|28|2023-10-30|15/09/2023||0.26|||6.7199997901917|1|2023-08-25|15/06/2023||0.15|2440000000||6.2300000190735|1
2023-09-17 13:47:42|07367|100567|||||||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
2023-09-17 13:47:47|07368|1162039|603439|6.33B|6330000000|15.67|5936627|33.59|19|2023-10-30|15/09/2023|||||15.670000076294|1|2023-08-31|15/06/2023|||||15.489999771118|1
2023-09-17 13:47:53|07369|1043304|603458|2.99B|2990000000|9.52|3464893|-7.3|27|2023-10-30|15/09/2023|||||9.5200004577637|1|2023-08-26|15/06/2023|||||9.6899995803833|1
2023-09-17 13:47:58|07370|101018|600992|3.98B|3980000000|16.33|8454081|-33.16|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
2023-09-17 13:48:04|07371|100735|600594|4.47B|4470000000|5.65|8540624|11|29|2023-11-02|15/09/2023|||||5.6500000953674|1|2023-08-18|15/06/2023|||||5.4699997901917|1
2023-09-17 13:48:09|07372|100486|600268|6.17B|6170000000|7.34|22603356|11.49|29|2023-10-26|15/09/2023|||||7.3400001525879|1|2023-08-25|15/06/2023|||||6.8400001525879|1
2023-09-17 13:48:15|07373|996087|603639|6.14B|6140000000|17.97|1910433|-27.16|27|2023-10-31|15/09/2023|||||17.969999313354|1|2023-08-29|15/06/2023|||||16.979999542236|1
2023-09-17 13:48:20|07374|100449|600221|63.96B|63960000000|1.5|69678421|0|28|2023-11-02|15/09/2023|||||1.5|1|2023-08-31|15/06/2023|||||1.5599999427795|1
2023-09-17 13:48:25|07375|101758|900945|8.56B|8560000000|0.196|116823|-5.31|27|2023-11-02|15/09/2023|||||0.195999994874|1|2023-08-31|15/06/2023|||||0.20700000226498|1
2023-09-17 13:48:30|07376|994542|603069|5.19B|5190000000|16.43|4048547|-37.17|27|2023-10-27|15/09/2023|||||16.430000305176|1|2023-08-29|15/06/2023|||192000000||16.739999771118|1
2023-09-17 13:48:35|07377|100671|600515|45.47B|45470000000|4.05|27663233|11.57|28|2023-11-01|15/09/2023|||||4.0500001907349|1|2023-08-22|15/06/2023|||2110000000||3.9700000286102|1
2023-09-17 13:48:40|07378|943643|601969|13.86B|13860000000|6.84|7057789|-5.39|29|2023-11-01|15/09/2023|||||6.8400001525879|1|2023-08-26|15/06/2023|||||6.4400000572205|1
2023-09-17 13:48:45|07379|100939|600837|58.21B|58210000000|9.96|50286079|10.06|29|2023-11-02|15/09/2023||0.18||9630000000|9.960000038147|1|2023-08-30|15/06/2023|0.2|0.22|9600000000|9600000000|10.239999771118|1
2023-09-17 13:48:51|07380|100647|600477|8.85B|8850000000|3.76|22912746|-14.35|28|2023-11-02|15/09/2023|||||3.7599999904633|1|2023-08-26|15/06/2023|||||3.710000038147|1
2023-09-17 13:48:56|07381|100374|600126|14.45B|14450000000|4.32|13129467|2.37|28|2023-11-01|15/09/2023|||||4.3200001716614|1|2023-08-26|15/06/2023|||||4.2600002288818|1
2023-09-17 13:49:02|07382|994554|603298|21.59B|21590000000|23.12|5694186|69.38|28|2023-10-19|15/09/2023|||||23.120000839233|1|2023-08-18|15/06/2023|||4290000000|4300000000|24.469999313354|1
2023-09-17 13:49:09|07383|101053|601177|3.73B|3730000000|9.33|5861908|16.04|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
2023-09-17 13:49:14|07384|945720|603618|4.06B|4060000000|5.89|9478769|0.17|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
2023-09-17 13:49:19|07385|994552|603258|6.98B|6980000000|28.89|8673121|50.47|28|2023-11-01|15/09/2023|||||28.889999389648|1|2023-08-31|15/06/2023|||163000000||32.849998474121|1
2023-09-17 13:49:24|07386|942835|603806|52.51B|52510000000|28.24|12046206|-31.24|29|2023-10-30|15/09/2023||0.415||6800000000|28.239999771118|1|2023-08-22|15/06/2023|0.28|0.5|5700000000|5700000000|29.620000839233|1
2023-09-17 13:49:30|07387|1043308|603602|2.74B|2740000000|13.55|2480461|33.5|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
2023-09-17 13:49:36|07388|100915|600814|7.50B|7500000000|10.15|15614315|62.66|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
2023-09-17 13:49:41|07389|1164176|605166|3.01B|3010000000|9.54|1928970|-27.67|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
2023-09-17 13:49:48|07390|996556|603238|2.32B|2320000000|13.06|1714527|23.21|27|2023-10-27|15/09/2023|||||13.060000419617|1|2023-08-25|15/06/2023|||||11.880000114441|1
2023-09-17 13:49:54|07391|100619|600460|35.88B|35880000000|25.36|12975046|-31.5|28|2023-11-02|15/09/2023||0.163||2480000000|25.360000610352|1|2023-08-19|15/06/2023|-0.18|-0.18|2410000000|2410000000|25.579999923706|1
2023-09-17 13:49:59|07392|996179|603040|3.05B|3050000000|22.54|2403640|38.45|27|2023-10-26|15/09/2023|||||22.540000915527|1|2023-08-29|15/06/2023|||||24.299999237061|1
2023-09-17 13:50:04|07393|953926|603901|5.63B|5630000000|11.62|2489042|-9.43|28|2023-11-02|15/09/2023||0.26|||11.619999885559|1|2023-08-30|15/06/2023||0.21|||12.470000267029|1
2023-09-17 13:50:09|07394|100573|600375|4.40B|4400000000|6.74|7527533|-10.25|27|2023-10-30|15/09/2023|||||6.7399997711182|1|2023-08-26|15/06/2023|||||6.7399997711182|1
2023-09-17 13:50:15|07395|100576|600378|30.25B|30250000000|33.23|2255655|-12.96|28|2023-10-30|15/09/2023|||||33.229999542236|1|2023-08-26|15/06/2023|||2250000000||30.979999542236|1
2023-09-17 13:50:20|07396|100436|600202|2.39B|2390000000|6.2|15354509|19.23|25|2023-04-28|15/03/2023|0.02||258100000||5.0700001716614|1|2023-03-27|15/12/2022|||417400000||5.6700000762939|1
2023-09-17 13:50:25|07397|100410|600178|3.06B|3060000000|6.43|6871644|0.47|28|2023-10-30|15/09/2023|||||6.4299998283386|1|2023-08-29|15/06/2023|||||6.25|1
2023-09-17 13:50:31|07398|942817|600864|11.73B|11730000000|5.7|60026797|16.56|26|2023-04-25|15/03/2023|0.09||||4.8099999427795|1|2023-04-25|15/12/2022|-0.16||||4.8099999427795|1
2023-09-17 13:50:36|07399|100791|600664|8.50B|8500000000|3.38|25253363|24.72|28|2023-10-26|15/09/2023|||||3.3800001144409|1|2023-08-25|15/06/2023|||||3.2300000190735|1
2023-09-17 13:50:43|07400|953913|603023|2.35B|2350000000|4.16|24669626|-3.26|26|2023-04-27|15/03/2023|-0||13470000||3.6300001144409|1|2023-04-27|15/12/2022|||24370000||3.6300001144409|1
2023-09-17 13:50:48|07401|1141899|688011|2.33B|2330000000|23.35|664710|-0.3|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
2023-09-17 13:50:56|07402|994622|603958|1.80B|1800000000|8.16|2247096|25.93|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
2023-09-17 13:51:02|07403|994556|603313|5.68B|5680000000|11.73|3869159|10.66|28|2023-10-30|15/09/2023|||||11.729999542236|1|2023-08-22|15/06/2023|||1900000000||11.539999961853|1
2023-09-17 13:51:08|07404|100705|600559|22.24B|22240000000|24.38|23834012|4.28|28|2023-10-30|15/09/2023|||||24.379999160767|1|2023-08-30|15/06/2023|0.125||1230000000|1230000000|25.729999542236|1
2023-09-17 13:51:13|07405|100830|600722|3.28B|3280000000|4.84|3719694|-0.21|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
2023-09-17 13:51:18|07406|1072208|603156|30.30B|30300000000|24.16|1844316|28.44|27|2023-10-30|15/09/2023|||||24.159999847412|1|2023-08-26|15/06/2023|||||26.059999465942|1
2023-09-17 13:51:23|07407|1031324|603768|2.95B|2950000000|14.45|2333708|-35.78|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
2023-09-17 13:51:28|07408|942823|603011|3.17B|3170000000|6.43|10962508|-23.72|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
2023-09-17 13:51:33|07409|998091|603656|2.22B|2220000000|12.24|2533367|6.16|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
2023-09-17 13:51:39|07410|100739|600598|23.86B|23860000000|13.45|12021636|-6.08|28|2023-10-31|15/09/2023|||||13.449999809265|1|2023-08-29|15/06/2023|0.24||2070000000||13.819999694824|1
2023-09-17 13:51:45|07411|100422|600187|4.57B|4570000000|2.84|61080380|-4.38|28|2023-10-30|15/09/2023|||||2.8399999141693|1|2023-08-31|15/06/2023|||||3|1
2023-09-17 13:51:50|07412|101054|601188|5.85B|5850000000|4.48|14721179|52.9|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
2023-09-17 13:51:56|07413|951035|603567|11.83B|11830000000|12.9|7475604|1.1|27|2023-10-27|15/09/2023|||||12.89999961853|1|2023-08-24|15/06/2023|||||12.800000190735|1
2023-09-17 13:52:01|07414|100438|600207|5.30B|5300000000|4.88|7796378|-23.63|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
2023-09-17 13:52:06|07415|100596|600403|10.38B|10380000000|4.35|7335449|-13.69|28|2023-11-01|15/09/2023|||||4.3499999046326|1|2023-08-26|15/06/2023|||||4.0900001525879|1
2023-09-17 13:52:11|07416|100405|600172|5.26B|5260000000|3.65|15897961|-59.58|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
2023-09-17 13:52:17|07417|100502|600285|9.98B|9980000000|17.75|6870716|51.84|28|2023-10-27|15/09/2023|||||17.75|1|2023-08-10|15/06/2023|||912000000||15.130000114441|1
2023-09-17 13:52:23|07418|101105|601677|14.23B|14230000000|13.38|25478272|-33.73|27|2023-10-24|15/09/2023|||||13.380000114441|1|2023-08-30|15/06/2023|0.42||6550000000||13.630000114441|1
2023-09-17 13:52:28|07419|100525|600312|14.83B|14830000000|10.96|17701396|57.7|29|2023-10-31|15/09/2023||0.1233||2490000000|10.960000038147|1|2023-08-16|15/06/2023|0.13|0.13|2870000000|2870000000|10.970000267029|1
2023-09-17 13:52:33|07420|100628|600439|2.91B|2910000000|2.57|6663263|-6.88|28|2023-11-02|15/09/2023|||||2.5699999332428|1|2023-08-25|15/06/2023|||||2.5599999427795|1
2023-09-17 13:52:39|07421|100451|600222|2.97B|2970000000|5.32|8464338|1.72|28|2023-10-30|15/09/2023|||||5.3200001716614|1|2023-08-19|15/06/2023|||||5.3800001144409|1
2023-09-17 13:52:44|07422|994568|603508|6.02B|6020000000|15.78|3250605|28.61|28|2023-11-01|15/09/2023|||||15.779999732971|1|2023-08-11|15/06/2023|||251000000||16.209999084473|1
2023-09-17 13:52:49|07423|100687|600531|7.70B|7700000000|7.07|37936676|38.63|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
2023-09-17 13:52:55|07424|100291|600020|8.18B|8180000000|3.65|12221964|22.9|28|2023-11-02|15/09/2023|||||3.6500000953674|1|2023-08-12|15/06/2023|||||3.6900000572205|1
2023-09-17 13:53:00|07425|1054841|603103|10.79B|10790000000|17.17|7776188|32.59|27|2023-11-01|15/09/2023|||||17.170000076294|1|2023-08-18|15/06/2023|||||17.829999923706|1
2023-09-17 13:53:06|07426|1031316|603303|6.56B|6560000000|13.77|1393907|-19.99|27|2023-10-26|15/09/2023|||||13.770000457764|1|2023-08-19|15/06/2023|||1350000000||12.840000152588|1
2023-09-17 13:53:11|07427|942797|600346|103.62B|103620000000|14.8|12918384|-22.23|27|2023-10-26|15/09/2023||0.2846||63900000000|14.800000190735|1|2023-08-23|15/06/2023|0.2883|0.2883|53290000000|53300000000|14.409999847412|1
2023-09-17 13:53:17|07428|955763|603223|7.17B|7170000000|10.12|3085155|-59.21|28|2023-10-26|15/09/2023|||||10.119999885559|1|2023-08-23|15/06/2023|||||13.050000190735|1
2023-09-17 13:53:22|07429|100648|600487|33.96B|33960000000|13.89|47208376|-18.49|28|2023-11-02|15/09/2023||0.33||14220000000|13.890000343323|1|2023-08-25|15/06/2023|0.35|0.35|12310000000|12310000000|14.189999580383|1
2023-09-17 13:53:27|07430|994573|603556|12.06B|12060000000|24.87|2909276|54.18|28|2023-10-31|15/09/2023|||||24.870000839233|1|2023-08-22|15/06/2023|||1090000000|1090000000|24.180000305176|1
2023-09-17 13:53:33|07431|100311|600060|27.53B|27530000000|21.48|7409027|90.93|29|2023-11-01|15/09/2023||0.4|||21.479999542236|1|2023-08-30|15/06/2023|0.32|0.33|13390000000|13390000000|22.10000038147|1
2023-09-17 13:53:38|07432|100592|600398|32.87B|32870000000|7.76|16435184|78.8|29|2023-11-02|15/09/2023||0.15||4022000000|7.7600002288818|1|2023-08-31|15/06/2023|0.2|0.2|5520000000|5520000000|7.3400001525879|1
2023-09-17 13:53:43|07433|942830|603306|11.02B|11020000000|33.5|7607313|7.65|28|2023-10-31|15/09/2023|||||33.5|1|2023-08-30|15/06/2023|||472000000||29.719999313354|1
2023-09-17 13:53:49|07434|100865|600751|7.83B|7830000000|2.71|18846202|9.72|27|2023-11-03|15/09/2023|||||2.710000038147|1|2023-08-19|15/06/2023|||||2.6300001144409|1
2023-09-17 13:53:55|07435|994618|603909|3.50B|3500000000|13.16|1630462|42.92|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
2023-09-17 13:54:00|07436|100541|600331|7.56B|7560000000|3.72|26179320|25.68|28|2023-11-03|15/09/2023|||||3.7200000286102|1|2023-08-31|15/06/2023|||||3.9300000667572|1
2023-09-17 13:54:05|07437|100976|600885|34.48B|34480000000|33.1|5075157|-9.02|28|2023-11-02|15/09/2023||0.4067||3550000000|33.099998474121|1|2023-07-27|15/06/2023|0.37|0.3806|3390000000|3390000000|33.049999237061|1
2023-09-17 13:54:10|07438|1142282|601236|36.32B|36320000000|7.74|52638703|-0.26|19|2023-04-28|15/03/2023|0.05||490200000||7.9000000953674|1|2023-03-30|15/12/2022|||146900000||8.3800001144409|1
2023-09-17 13:54:16|07439|100520|600307|10.21B|10210000000|1.63|49694886|-4.68|28|2023-10-30|15/09/2023||0.03|||1.6299999952316|1|2023-08-31|15/06/2023||0.01|||1.6299999952316|1
2023-09-17 13:54:20|07440|1054843|603260|72.99B|72990000000|61.81|2514924|-44.93|28|2023-11-01|15/09/2023||1.6||7950000000|61.810001373291|1|2023-08-30|15/06/2023|0.66|0.66|6210000000|6210000000|62.520000457764|1
2023-09-17 13:54:26|07441|100929|600829|4.48B|4480000000|7.76|15733319|31.3|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
2023-09-17 13:54:31|07442|100286|600015|89.44B|89440000000|5.63|24117102|9.75|29|2023-11-03|15/09/2023||0.3783||22410000000|5.6300001144409|1|2023-08-26|15/06/2023|0.3752|0.3752|23170000000|23170000000|5.5799999237061|1
2023-09-17 13:54:37|07443|100857|600743|4.18B|4180000000|1.79|73787005|-8.21|28|2023-11-01|15/09/2023|||||1.789999961853|1|2023-08-31|15/06/2023|||||2.1500000953674|1
2023-09-17 13:54:43|07444|994503|600909|22.74B|22740000000|4.87|71037636|2.74|27|2023-10-31|15/09/2023|||||4.8699998855591|1|2023-08-31|15/06/2023|||||5.1500000953674|1
2023-09-17 13:54:49|07445|996079|603358|7.09B|7090000000|16.14|2402604|-6.05|27|2023-10-31|15/09/2023|||||16.139999389648|1|2023-08-31|15/06/2023|||1290000000||16.610000610352|1
2023-09-17 13:54:54|07446|101194|900937|1.11B|1110000000|0.138|1124058|-18.82|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2023-09-17 13:54:59|07447|100841|600726|18.58B|18580000000|2.35|30655077|-7.48|26|2023-04-26|15/03/2023|0.02||||2.7699999809265|1|2023-04-26|15/12/2022|0.54||||2.7699999809265|1
2023-09-17 13:55:05|07448|994516|601226|7.29B|7290000000|6.27|12792894|12.37|27|2023-11-01|15/09/2023||0.08|||6.2699999809265|1|2023-08-23|15/06/2023|0.18|0.18|2370000000|2370000000|6.710000038147|1
2023-09-17 13:55:10|07449|100296|600027|31.14B|31140000000|5.51|87605271|-10.84|29|2023-10-27|15/09/2023||0.15|||5.5100002288818|1|2023-08-30|15/06/2023|0.13|0.14|27470000000|27490000000|5.1799998283386|1
2023-09-17 13:55:15|07450|100535|600325|20.64B|20640000000|9.77|25025511|-2.98|28|2023-10-30|15/09/2023|||||9.7700004577637|1|2023-08-30|15/06/2023|||||11.260000228882|1
2023-09-17 13:55:21|07451|100631|600448|1.97B|1970000000|3.12|8521740|-8.77|26|2023-04-28|15/03/2023|||636400000||2.7999999523163|1|2023-04-28|15/12/2022|-0.14||628400000||2.7999999523163|1
2023-09-17 13:55:27|07452|101013|600985|32.80B|32800000000|13.23|15478587|-10.31|28|2023-10-30|15/09/2023||0.81|||13.229999542236|1|2023-08-30|15/06/2023|0.6|0.87|18330000000|18300000000|12.380000114441|1
2023-09-17 13:55:31|07453|100719|600575|10.60B|10600000000|2.81|31113313|8.91|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
2023-09-17 13:55:37|07454|996069|603038|2.03B|2030000000|9.95|7973620|27.73|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
2023-09-17 13:55:43|07455|1057304|600025|134.28B|134280000000|7.46|16992592|3.18|27|2023-10-31|15/09/2023||0.06||21142000000|7.460000038147|1|2023-08-26|15/06/2023|0.135|0.14|5600000000|5600000000|7.25|1
2023-09-17 13:55:48|07456|100284|600011|57.58B|57580000000|8.33|61691893|-0.48|29|2023-10-25|15/09/2023||0.22|||8.329999923706|1|2023-07-25|15/06/2023|0.21|0.21|60760000000|60760000000|9.2600002288818|1
2023-09-17 13:55:54|07457|100324|600054|9.33B|9330000000|12.86|6147108|20.75|29|2023-10-30|15/09/2023||0.2359||552050000|12.859999656677|1|2023-08-26|15/06/2023||0.1918|499000000|502020000|12.489999771118|1
2023-09-17 13:55:59|07458|101756|900942|517.86M|517860000|0.716|291818|-4.91|26|2023-10-30|15/09/2023||0.2359||552050000|0.716000020504|1|2023-08-26|15/06/2023||0.1918|499000000|502020000|0.75700002908707|1
2023-09-17 13:56:04|07459|101107|601688|85.85B|85850000000|16.24|85841588|30.86|29|2023-11-02|15/09/2023||0.26||10810000000|16.239999771118|1|2023-08-21|15/06/2023|0.36|0.39|9380000000|9380000000|17.239999771118|1
2023-09-17 13:56:09|07460|100904|600801|30.09B|30090000000|14.53|8135024|-17.02|29|2023-10-27|15/09/2023||0.42||30470000000|14.529999732971|1|2023-08-24|15/06/2023|0.45|0.37|9200000000|9200000000|13.35000038147|1
2023-09-17 13:56:19|07461|101191|900933|3.3B|3300000000|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
2023-09-17 13:56:24|07462|100855|600741|58.07B|58070000000|18.48|9659379|5|29|2023-10-27|15/09/2023||0.47||40930000000|18.479999542236|1|2023-08-30|15/06/2023|0.45|0.45|40160000000|40160000000|19.379999160767|1
2023-09-17 13:56:29|07463|100302|600035|6.36B|6360000000|3.96|14976191|17.16|28|2023-11-02|15/09/2023|||||3.960000038147|1|2023-08-30|15/06/2023|||||4.0599999427795|1
2023-09-17 13:56:34|07464|100711|600566|24.12B|24120000000|26.2|6920936|23.41|29|2023-10-30|15/09/2023||0.71|||26.200000762939|1|2023-08-14|15/06/2023||0.53|2240000000|2240000000|25.079999923706|1
2023-09-17 13:56:39|07465|100481|600260|467.6M|467600000|0.47|58810985|-82.53|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
2023-09-17 13:56:44|07466|100356|600107|1.97B|1970000000|5.5|8274394|-37.29|23|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1
2023-09-17 13:56:50|07467|100509|600293|3.96B|3960000000|3.4|23414298|5.92|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
2023-09-17 13:56:55|07468|994594|603738|6.34B|6340000000|16.71|13952110|-18.69|27|2023-10-30|15/09/2023|||||16.709999084473|1|2023-08-31|15/06/2023|||||14.369999885559|1
2023-09-17 13:57:00|07469|100386|600141|23.04B|23040000000|20.86|15233274|-41.97|29|2023-10-30|15/09/2023||1.17|||20.860000610352|1|2023-08-31|15/06/2023|0.14|0.9|7040000000|7040000000|21.299999237061|1
2023-09-17 13:57:06|07470|994541|603067|5.40B|5400000000|10.61|4180798|-27.18|28|2023-10-26|15/09/2023|||||10.609999656677|1|2023-08-28|15/06/2023|||||10.420000076294|1
2023-09-17 13:57:12|07471|1006195|603385|3.18B|3180000000|8.32|2255067|14.29|27|2023-10-27|15/09/2023|||||8.3199996948242|1|2023-08-25|15/06/2023|||||7.8000001907349|1
2023-09-17 13:57:17|07472|100330|600079|39.81B|39810000000|24.75|15467872|46.71|29|2023-11-01|15/09/2023|||||24.75|1|2023-08-25|15/06/2023|||||22.329999923706|1
2023-09-17 13:57:23|07473|953929|603989|8.54B|8540000000|21.59|1998387|-20.57|28|2023-11-02|15/09/2023|||||21.590000152588|1|2023-08-08|15/06/2023|||855000000||22.459999084473|1
2023-09-17 13:57:30|07474|994623|603959|4.45B|4450000000|9.17|10807526|-30.69|27|2023-11-01|15/09/2023|||||9.170000076294|1|2023-08-28|15/06/2023|||||9.4899997711182|1
2023-09-17 13:57:36|07475|100997|600969|2.47B|2470000000|6.7|4511322|-10.67|26|2023-04-27|15/03/2023|0.05||||6.8600001335144|1|2023-04-20|15/12/2022|-0.05||||7.2699999809265|1
2023-09-17 13:57:41|07476|100646|600476|2.33B|2330000000|14.46|3634094|8.56|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
2023-09-17 13:57:47|07477|100634|600478|9.23B|9230000000|5.6|10786869|-31.12|28|2023-10-27|15/09/2023|||||5.5999999046326|1|2023-08-29|15/06/2023|||||5.7600002288818|1
2023-09-17 13:57:52|07478|942836|603998|4.12B|4120000000|9.4|12118121|56.67|28|2023-11-01|15/09/2023|||||9.3999996185303|1|2023-08-31|15/06/2023|||418000000||9.25|1
2023-09-17 13:57:58|07479|100844|600731|3.77B|3770000000|6.74|5986468|-9.41|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
2023-09-17 13:58:03|07480|1162046|603353|3.3B|3300000000|19.59|1285157|4.09|18|2023-10-27|15/09/2023|||||19.590000152588|1|2023-08-30|15/06/2023|||||20.069999694824|1
2023-09-17 13:58:08|07481|100392|600156|1.84B|1840000000|4.59|7221521|-1.08|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
2023-09-17 13:58:13|07482|101001|600975|11.24B|11240000000|8.91|27843182|11.37|28|2023-11-02|15/09/2023|||||8.9099998474121|1|2023-08-31|15/06/2023|||1310000000||8.710000038147|1
2023-09-17 13:58:19|07483|994557|603319|3.35B|3350000000|16.17|8687530|3.45|28|2023-10-26|15/09/2023|||||16.170000076294|1|2023-08-30|15/06/2023|||||16.739999771118|1
2023-09-17 13:58:24|07484|100715|600570|61.21B|61210000000|32.1|30401270|-5.56|29|2023-10-30|15/09/2023||0.163||1620000000|32.099998474121|1|2023-08-26|15/06/2023|0.1116|0.1348|1700000000|1710000000|34.159999847412|1
2023-09-17 13:58:29|07485|100582|600387|2.50B|2500000000|5.35|3016135|-29.7|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
2023-09-17 13:58:34|07486|1031226|||||||27|2023-11-02|15/09/2023|||||11.789999961853|1|2023-08-31|15/06/2023|||||12.859999656677|1
2023-09-17 13:58:39|07487|1056000|600933|21.20B|21200000000|23.73|5926931|33.61|27|2023-11-01|15/09/2023||0.24|||23.729999542236|1|2023-08-26|15/06/2023||0.22|1390000000||21.579999923706|1
2023-09-17 13:58:45|07488|101082|601377|55.10B|55100000000|6.38|87626372|9.06|29|2023-11-01|15/09/2023||0.1636||4220000000|6.3800001144409|1|2023-08-26|15/06/2023|0.1649|0.1649|2770000000|3500000000|6.6100001335144|1
2023-09-17 13:58:50|07489|100742|600602|18.35B|18350000000|13.6|89409824|123.68|28|2023-10-30|15/09/2023|||||13.60000038147|1|2023-08-26|15/06/2023|||1390000000||14.39999961853|1
2023-09-17 13:58:56|07490|101759|900901|819.24M|819240000|0.594|2226482|28.85|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2023-09-17 13:59:01|07491|953922|603598|2.46B|2460000000|9.17|8540968|8.39|28|2023-11-02|15/09/2023|||||9.170000076294|1|2023-08-18|15/06/2023|||||9.6300001144409|1
2023-09-17 13:59:08|07492|942801|600556|11.30B|11300000000|6.27|38651210|-3.83|27|2023-11-02|15/09/2023|||||6.2699999809265|1|2023-08-26|15/06/2023|||1150000000|1100000000|6.1599998474121|1
2023-09-17 13:59:13|07493|100283|600010|80.82B|80820000000|1.78|207118822|-9.18|28|2023-11-01|15/09/2023||0.01|||1.7799999713898|1|2023-08-25|15/06/2023||0.01|||1.7699999809265|1
2023-09-17 13:59:18|07494|100996|600967|15.44B|15440000000|9.07|10846567|9.67|28|2023-11-01|15/09/2023|||||9.0699996948242|1|2023-08-24|15/06/2023|||||9.1999998092651|1
2023-09-17 13:59:23|07495|101200|900948|4.48B|4480000000|1.342|1668100|-20.73|26|2023-10-26|15/09/2023|||||1.3420000076294|1|2023-08-31|15/06/2023|||||1.3860000371933|1
2023-09-17 13:59:29|07496|100901|600797|6.57B|6570000000|6.56|19117213|13.49|28|2023-10-31|15/09/2023|||||6.5599999427795|1|2023-08-23|15/06/2023|||||6.7199997901917|1
2023-09-17 13:59:35|07497|100868|600756|4.73B|4730000000|14.62|7212907|21.93|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
2023-09-17 13:59:40|07498|100953|600858|3.20B|3200000000|6.17|6218195|0.98|28|2023-10-27|15/09/2023|||||6.1700000762939|1|2023-08-23|15/06/2023|||1410000000||6.210000038147|1
2023-09-17 13:59:45|07499|1052666|603533|8.85B|8850000000|20.17|11842085|38.06|28|2023-10-30|15/09/2023|||||20.170000076294|1|2023-08-30|15/06/2023|||||22.829999923706|1
2023-09-17 13:59:50|07500|996078|603337|9.95B|9950000000|20.75|1443639|13.57|27|2023-10-23|15/09/2023|||||20.75|1|2023-08-30|15/06/2023|||1240000000||19.25|1
2023-09-17 13:59:56|07501|101126|601886|9.20B|9200000000|8.08|5252272|0.75|28|2023-11-02|15/09/2023||0.21|||8.079999923706|1|2023-08-29|15/06/2023||0.14|||8.2299995422363|1
2023-09-17 14:00:02|07502|994601|603816|34.57B|34570000000|41.92|4440812|-4.05|28|2023-11-01|15/09/2023||0.7237||5510000000|41.919998168945|1|2023-08-31|15/06/2023|0.64|0.5939|4920000000|4850000000|42.400001525879|1
2023-09-17 14:00:08|07503|100726|600584|54.47B|54470000000|30.53|29703666|29.47|29|2023-11-01|15/09/2023||0.3384||8230000000|30.530000686646|1|2023-08-25|15/06/2023|0.22|0.214|6310000000|6810000000|30.860000610352|1
2023-09-17 14:00:15|07504|955766|603979|23.16B|23160000000|38.36|3608063|91.04|28|2023-10-24|15/09/2023|||||38.360000610352|1|2023-08-15|15/06/2023|0.36||1800000000||33.75|1
2023-09-17 14:00:20|07505|942793|603088|3.95B|3950000000|9.02|8757325|10|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
2023-09-17 14:00:26|07506|994589|603708|7.46B|7460000000|11.73|4187761|5.2|28|2023-11-02|15/09/2023||0.2|||11.729999542236|1|2023-08-29|15/06/2023|0.07|0.07|4180000000|4180000000|11.989999771118|1
2023-09-17 14:00:31|07507|994612|603878|4.44B|4440000000|7.94|5993775|30.32|28|2023-10-27|15/09/2023|||||7.9400000572205|1|2023-08-22|15/06/2023|||||7.9400000572205|1
2023-09-17 14:00:37|07508|996180|603208|6.65B|6650000000|38.15|2123503|-13.22|27|2023-10-31|15/09/2023|||||38.150001525879|1|2023-08-22|15/06/2023|||760000000|920000000|37.889999389648|1
2023-09-17 14:00:43|07509|994512|601128|20.09B|20090000000|7.36|19287096|-2.65|27|2023-10-27|15/09/2023||0.29||9904000000|7.3600001335144|1|2023-08-25|15/06/2023|0.24|0.24|2500000000|2500000000|7.1500000953674|1
2023-09-17 14:00:48|07510|100949|600854|2.43B|2430000000|4.68|11758690|-5.65|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
2023-09-17 14:00:53|07511|1081732|603876|12.94B|12940000000|14.62|5930714|-48.91|27|2023-11-02|15/09/2023|||||14.619999885559|1|2023-08-31|15/06/2023|||4710000000||16.430000305176|1
2023-09-17 14:00:58|07512|1043303|603359|3.97B|3970000000|8.88|5028965|-27.92|27|2023-11-01|15/09/2023|||||8.8800001144409|1|2023-08-30|15/06/2023|||||9.1999998092651|1
2023-09-17 14:01:04|07513|100354|600105|8.83B|8830000000|6.3|113050242|82.61|28|2023-11-01|15/09/2023|||||6.3000001907349|1|2023-08-25|15/06/2023|||941000000||6.3000001907349|1
2023-09-17 14:01:09|07514|100575|600377|33.12B|33120000000|10.13|7524309|35.97|29|2023-10-30|15/09/2023||0.2648||3620000000|10.130000114441|1|2023-08-27|15/06/2023|0.2652|0.25|3510000000|3510000000|9.8400001525879|1
2023-09-17 14:01:14|07515|1162091|603810|2.1B|2100000000|12.96|1186080|-13.6|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
2023-09-17 14:01:20|07516|1073383|600901|19.36B|19360000000|4.6|23098635|-9.09|27|2023-10-27|15/09/2023||0.64||4346000000|4.5999999046326|1|2023-08-19|15/06/2023|0.06||1200000000|1200000000|4.5|1
2023-09-17 14:01:26|07517|994518|601500|6.49B|6490000000|4.13|16949185|4.03|27|2023-10-27|15/09/2023|||||4.1300001144409|1|2023-08-29|15/06/2023|||||4.0900001525879|1
2023-09-17 14:01:31|07518|1162098|603915|11.13B|11130000000|16.8|5550382|-1.29|20|2023-11-02|15/09/2023||0.1947||772690000|16.799999237061|1|2023-08-19|15/06/2023|0.187|0.1885|713000000|713000000|17.389999389648|1
2023-09-17 14:01:35|07519|101043|601100|85.14B|85140000000|63.45|4776255|24.29|29|2023-10-31|15/09/2023||0.4633||2000000000|63.450000762939|1|2023-08-29|15/06/2023|0.49|0.49|2030000000|2020000000|63.099998474121|1
2023-09-17 14:01:40|07520|100519|||||||28|2023-10-27|15/09/2023||0.0435||533240000|10.439999580383|1|2023-08-29|15/06/2023|0.05|0.0506|526000000|533550000|10.300000190735|1
2023-09-17 14:01:46|07521|101009|600981|6.48B|6480000000|2.89|15280620|5.86|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
2023-09-17 14:01:52|07522|100376|600128|2.05B|2050000000|8.32|3276922|4|27|2023-11-02|15/09/2023|||||8.3199996948242|1|2023-08-30|15/06/2023|||||8.6599998474121|1
2023-09-17 14:01:58|07523|100594|600400|6.90B|6900000000|3.02|11600018|-41.7|28|2023-10-30|15/09/2023|||||3.0199999809265|1|2023-08-26|15/06/2023|||441000000||3.0599999427795|1
2023-09-17 14:02:03|07524|994507|600959|16.05B|16050000000|3.25|30529921|7.97|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
2023-09-17 14:02:08|07525|100678|600527|3.53B|3530000000|2.04|10750569|-4.23|27|2023-11-01|15/09/2023|||||2.039999961853|1|2023-08-31|15/06/2023|||||2.0199999809265|1
2023-09-17 14:02:13|07526|101055|601199|5.22B|5220000000|5.61|12588785|-8.48|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
2023-09-17 14:02:21|07527|994555|603299|7.27B|7270000000|9.32|13095979|-14.81|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
2023-09-17 14:02:27|07528|100703|600557|10.46B|10460000000|17.96|11520726|46.02|29|2023-11-01|15/09/2023|||||17.959999084473|1|2023-07-13|15/06/2023|||1200000000|1200000000|23.440000534058|1
2023-09-17 14:02:33|07529|942832|603369|75.39B|75390000000|60.64|5475678|44.24|28|2023-11-03|15/09/2023||0.475||2190000000|60.639999389648|1|2023-08-29|15/06/2023|0.63|0.635|2170000000|2170000000|58.950000762939|1
2023-09-17 14:02:38|07530|1116233|603629|5.82B|5820000000|22.86|19651424|33.68|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
2023-09-17 14:02:44|07531|100665|600513|2.78B|2780000000|9.69|2744833|6.6|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
2023-09-17 14:02:49|07532|101028|601008|5.56B|5560000000|4.49|12328865|7.67|28|2023-10-27|15/09/2023|||||4.4899997711182|1|2023-08-26|15/06/2023|||||4.1300001144409|1
2023-09-17 14:02:54|07533|994570|603519|4.13B|4130000000|15.6|4103213|22.45|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
2023-09-17 14:02:59|07534|1054855|603937|2.68B|2680000000|12.88|2031460|17.52|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
2023-09-17 14:03:04|07535|101057|601222|14.70B|14700000000|7.2|14744500|0.28|29|2023-10-30|15/09/2023|||||7.1999998092651|1|2023-08-26|15/06/2023|0.19||2150000000||6.8200001716614|1
2023-09-17 14:03:10|07536|1008686|603906|7.27B|7270000000|12.88|8321699|-57.22|27|2023-11-01|15/09/2023|||||12.880000114441|1|2023-08-31|15/06/2023|||||13.710000038147|1
2023-09-17 14:03:15|07537|1054852|603829|2.33B|2330000000|14.59|3459639|35.72|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
2023-09-17 14:03:21|07538|1031325|603041|2.22B|2220000000|12.21|1697310|1.83|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
2023-09-17 14:03:26|07539|1031228|603880|1.32B|1320000000|4.56|2819510|-17.54|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
2023-09-17 14:03:32|07540|1088092|603693|11.28B|11280000000|12.67|4258083|-1.25|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
2023-09-17 14:03:37|07541|942600|603688|34.67B|34670000000|96.19|5444793|-20.52|28|2023-10-26|15/09/2023||3.2|||96.190002441406|1|2023-08-24|15/06/2023||2.8|||88.300003051758|1
2023-09-17 14:03:44|07542|100837|600716|3.53B|3530000000|3.77|15343198|-23.37|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
2023-09-17 14:03:49|07543|101135|601928|25.50B|25500000000|10.04|16489513|15.8|29|2023-11-01|15/09/2023|||||10.039999961853|1|2023-08-29|15/06/2023|0.42||3940000000|4180000000|10.5|1
2023-09-17 14:03:55|07544|1010702|601952|16.45B|16450000000|11.98|6405638|-6.99|27|2023-10-27|15/09/2023|||||11.979999542236|1|2023-08-22|15/06/2023|||||12|1
2023-09-17 14:04:00|07545|1024792|603286|1.58B|1580000000|17.88|4476255|3.23|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
2023-09-17 14:04:07|07546|994538|603036|2.15B|2150000000|10.43|2112203|15.12|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
2023-09-17 14:04:12|07547|994533|603028|3.54B|3540000000|12.38|3267385|26.58|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
2023-09-17 14:04:17|07548|100503|600287|2.38B|2380000000|5.42|4658175|6.07|28|2023-11-01|15/09/2023|||||5.4200000762939|1|2023-08-22|15/06/2023|||||5.4800000190735|1
2023-09-17 14:04:24|07549|100570|600370|10.09B|10090000000|2.6|6340139|-14.75|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
2023-09-17 14:04:30|07550|1010703|603269|2.23B|2230000000|14.11|7182811|51.72|25|2023-04-27|15/03/2023|0.02||207400000||12.535718917847|1|2023-04-27|15/12/2022|0.3||509000000||12.535718917847|1
2023-09-17 14:04:35|07551|1162051|603530|6.22B|6220000000|14.35|2181443|6.38|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
2023-09-17 14:04:40|07552|101056|601218|3.51B|3510000000|3.63|4790446|-17.69|28|2023-10-27|15/09/2023|||||3.6300001144409|1|2023-08-31|15/06/2023|||||3.6800000667572|1
2023-09-17 14:04:45|07553|100860|600746|8.63B|8630000000|7.41|2826778|-21.42|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
2023-09-17 14:04:51|07554|100448|600220|4.10B|4100000000|2.31|9842958|-18.66|26|2023-04-28|15/03/2023|-0||342800000||2.4000000953674|1|2023-04-27|15/12/2022|0.01||482700000||2.4100000858307|1
2023-09-17 14:04:56|07555|1052656|603136|4.33B|4330000000|23.38|1966952|-6.37|27|2023-10-31|15/09/2023||0.54|||23.379999160767|1|2023-08-31|15/06/2023|0.23|0.32|163000000|163000000|23.680000305176|1
2023-09-17 14:05:01|07556|955762|603117|2.15B|2150000000|3.39|1089300|17.71|26|2023-04-28|15/03/2023|-0||123700000||3.2300000190735|1|2023-04-28|15/12/2022|-0.88||111500000||3.2300000190735|1
2023-09-17 14:05:08|07557|994559|603323|8.02B|8020000000|4.45|18300597|-15.24|27|2023-11-01|15/09/2023||0.27|||4.4499998092651|1|2023-08-29|15/06/2023||0.29|2100000000||4.539999961853|1
2023-09-17 14:05:13|07558|100434|600200|5.40B|5400000000|7.69|10294986|16.87|27|2023-10-30|15/09/2023|||||7.6900000572205|1|2023-08-29|15/06/2023|||489000000||7.5799999237061|1
2023-09-17 14:05:18|07559|998089|603179|23.80B|23800000000|48.77|4131429|21.62|27|2023-10-30|15/09/2023||0.38||8716000000|48.770000457764|1|2023-08-31|15/06/2023|0.4|0.32|2460000000|2460000000|53.5|1
2023-09-17 14:05:24|07560|1031317|603787|3.14B|3140000000|13.67|1433430|-37.15|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
2023-09-17 14:05:30|07561|100641|600486|27.12B|27120000000|67.15|1413582|-35.96|29|2023-10-24|15/09/2023||0.836||3240000000|67.150001525879|1|2023-08-29|15/06/2023|1.18|1.18|2570000000|2570000000|65.650001525879|1
2023-09-17 14:05:36|07562|100908|600805|3.74B|3740000000|4.41|4879916|-7.35|28|2023-10-23|15/09/2023|||||4.4099998474121|1|2023-07-29|15/06/2023|||||4.5700001716614|1
2023-09-17 14:05:41|07563|1056006|603507|3.68B|3680000000|25.94|3140992|-19.29|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
2023-09-17 14:05:46|07564|100683|600522|47.51B|47510000000|13.93|46043453|-38.06|29|2023-11-01|15/09/2023||0.22||40271000000|13.930000305176|1|2023-08-30|15/06/2023|0.35|0.28|11870000000|11870000000|14|1
2023-09-17 14:05:51|07565|1117756|601860|9.85B|9850000000|2.7|68543804|-2.53|23|2023-11-03|15/09/2023|||||2.7000000476837|1|2023-08-31|15/06/2023|||||2.7000000476837|1
2023-09-17 14:05:57|07566|100885|600770|6.59B|6590000000|5.08|13375179|-39.16|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
2023-09-17 14:06:01|07567|100707|||||||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
2023-09-17 14:06:06|07568|100563|600362|41.47B|41470000000|20.29|10207129|26.02|29|2023-11-01|15/09/2023||0.37|||20.290000915527|1|2023-08-25|15/06/2023|0.45|0.45|||18.940000534058|1
2023-09-17 14:06:11|07569|100487|600269|9.13B|9130000000|3.93|17048637|16.27|28|2023-11-02|15/09/2023|||||3.9300000667572|1|2023-08-25|15/06/2023|||||3.7200000286102|1
2023-09-17 14:06:17|07570|994624|603977|5.24B|5240000000|8.45|5063485|-2.99|27|2023-11-01|15/09/2023|||||8.4499998092651|1|2023-08-19|15/06/2023|||||8.6300001144409|1
2023-09-17 14:06:22|07571|100625|600461|9.74B|9740000000|8.87|6048175|20.03|28|2023-10-27|15/09/2023|||||8.8699998855591|1|2023-08-17|15/06/2023|||1800000000||8.2200002670288|1
2023-09-17 14:06:27|07572|100527|600316|15.27B|15270000000|21.39|3733106|-15.59|29|2023-10-27|15/09/2023|||||21.389999389648|1|2023-08-23|15/06/2023|||||21.569999694824|1
2023-09-17 14:06:33|07573|100564|600363|15.02B|15020000000|33.05|7508596|19.14|28|2023-11-03|15/09/2023|||||33.049999237061|1|2023-07-27|15/06/2023|||||35.290000915527|1
2023-09-17 14:06:38|07574|1031319|603985|11.22B|11220000000|25.68|13158435|0.94|27|2023-11-01|15/09/2023||0.12|||25.680000305176|1|2023-08-29|15/06/2023|0.06|0.25|414000000|414000000|26.989999771118|1
2023-09-17 14:06:44|07575|1008682|603078|6.52B|6520000000|17.01|7203328|-6.93|27|2023-11-02|15/09/2023|||||17.010000228882|1|2023-08-19|15/06/2023|||273000000||14.569999694824|1
2023-09-17 14:06:49|07576|100864|600750|12.16B|12160000000|19.55|10281338|35.2|29|2023-10-26|15/09/2023|||||19.549999237061|1|2023-08-24|15/06/2023|||981000000||18.229999542236|1
2023-09-17 14:06:55|07577|101002|600976|9.64B|9640000000|64.24|1574719|53.28|27|2023-10-25|15/09/2023|||||64.23999786377|1|2023-08-16|15/06/2023|||1150000000||68.059997558594|1
2023-09-17 14:07:01|07578|1072214|603871|12.06B|12060000000|17.4|5011020|-17.61|27|2023-10-31|15/09/2023||||4829000000|17.39999961853|1|2023-08-26|15/06/2023|0.43||1220000000||17.059999465942|1
2023-09-17 14:07:06|07579|101111|601718|12.91B|12910000000|2.97|29128121|-1.33|28|2023-10-30|15/09/2023|||||2.9700000286102|1|2023-08-18|15/06/2023|||||3|1
2023-09-17 14:07:12|07580|101086|601518|4.93B|4930000000|2.65|17195314|-3.28|25|2023-04-25|15/03/2023|0.09||281800000||0.001631240708016|2023-06-29|2023-04-14|15/12/2022|0.06||628600000||0.0014087987665015|2023-06-29
2023-09-17 14:07:17|07581|100424|600189|7.62B|7620000000|10.65|14269680|63.85|28|2023-10-26|15/09/2023|||||10.64999961853|1|2023-08-22|15/06/2023|||||6.9099998474121|1
2023-09-17 14:07:23|07582|100561|600360|6.90B|6900000000|7.19|19981405|-0.55|28|2023-11-03|15/09/2023|||||7.1900000572205|1|2023-08-30|15/06/2023|||||6.4899997711182|1
2023-09-17 14:07:28|07583|100974|600881|6.99B|6990000000|2.17|28708152|-12.5|28|2023-11-01|15/09/2023|||||2.170000076294|1|2023-08-26|15/06/2023|||||2.1400001049042|1
2023-09-17 14:07:34|07584|100910|600807|2.89B|2890000000|3.28|15120740|-7.34|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
2023-09-17 14:07:39|07585|101138|601958|37.01B|37010000000|11.66|23304525|41.68|28|2023-10-27|15/09/2023|||||11.659999847412|1|2023-08-19|15/06/2023|||||11.479999542236|1
2023-09-17 14:07:44|07586|1162088|603279|15.24B|15240000000|26.5|2386193|0.38|19|2023-11-02|15/09/2023|||||26.5|1|2023-08-24|15/06/2023|||1590000000||28.39999961853|1
2023-09-17 14:07:49|07587|942833|603518|3.11B|3110000000|9.08|5101916|26.46|27|2023-10-27|15/09/2023|||||9.079999923706|1|2023-08-16|15/06/2023|||942000000|944000000|9.5600004196167|1
2023-09-17 14:07:55|07588|1093913|603657|2.09B|2090000000|15.21|1162671|7.11|27|2023-10-27|15/09/2023|||||15.210000038147|1|2023-08-29|15/06/2023|||482000000||15.189999580383|1
2023-09-17 14:08:00|07589|994619|603919|15.14B|15140000000|29.88|5812200|20.1|28|2023-10-27|15/09/2023||0.13|||29.879999160767|1|2023-08-19|15/06/2023|0.14|0.14|630000000|630000000|25.569999694824|1
2023-09-17 14:08:06|07590|100375|600127|5.01B|5010000000|7.83|37277932|-7.67|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
2023-09-17 14:08:11|07591|1161401|601778|12.99B|12990000000|3.72|32499065|-20.68|19|2023-11-01|15/09/2023||0.09|||3.7200000286102|1|2023-08-31|15/06/2023||0.06|||3.8599998950958|1
2023-09-17 14:08:16|07592|101027|601007|3.51B|3510000000|9|13135476|1.81|28|2023-11-03|15/09/2023||0.13|||9|1|2023-07-31|15/06/2023||0.09|405000000||9.1199998855591|1
2023-09-17 14:08:21|07593|101022|601001|19.73B|19730000000|11.8|19041360|-35.87|29|2023-11-01|15/09/2023|||||11.800000190735|1|2023-08-29|15/06/2023|||3740000000|3740000000|9.1999998092651|1
2023-09-17 14:08:26|07594|1031312|603113|7.30B|7300000000|8.65|4214346|-15.2|27|2023-11-02|15/09/2023|||||8.6499996185303|1|2023-08-26|15/06/2023|||3770000000|3770000000|7.8400001525879|1
2023-09-17 14:08:32|07595|100651|600495|4.83B|4830000000|3.99|26638778|5.84|28|2023-10-31|15/09/2023|||||3.9900000095367|1|2023-08-11|15/06/2023|||||4.210000038147|1
2023-09-17 14:08:37|07596|100435|600201|10.21B|10210000000|9.47|8024597|12.07|29|2023-10-27|15/09/2023||0.07|||9.4700002670288|1|2023-08-25|15/06/2023|0.02|0.01|321000000||9.1499996185303|1
2023-09-17 14:08:42|07597|101160|603399|5.29B|5290000000|10.26|7933415|-44.54|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
2023-09-17 14:08:48|07598|100425|600190|6.59B|6590000000|3.3|25542394|-10.81|28|2023-11-01|15/09/2023|||||3.2999999523163|1|2023-08-30|15/06/2023|||||3.1400001049042|1
2023-09-17 14:08:53|07599|101203|900952|410.47M|410470000|0.204|160507|-27.92|28|2023-11-01|15/09/2023|||||0.2039999961853|1|2023-08-30|15/06/2023|||||0.21799999475479|1
2023-09-17 14:08:59|07600|101136|601929|6.31B|6310000000|1.93|65825274|6.04|26|2023-04-28|15/03/2023|||468700000||2.039999961853|1|2023-04-28|15/12/2022|-0.1||562300000||2.039999961853|1
2023-09-17 14:09:05|07601|101090|601566|5.84B|5840000000|10.22|3213783|33.94|29|2023-10-26|15/09/2023|||||10.220000267029|1|2023-08-25|15/06/2023|-0.01||628000000||10.10000038147|1
2023-09-17 14:09:10|07602|100578|600380|22.30B|22300000000|11.98|10298585|7.44|28|2023-10-31|15/09/2023||0.19|||11.979999542236|1|2023-08-24|15/06/2023||0.2|4160000000|4160000000|11.10000038147|1
2023-09-17 14:09:15|07603|1043300|603127|17.56B|17560000000|23.62|5623878|-62.07|27|2023-11-02|15/09/2023||0.099||598120000|23.620000839233|1|2023-08-30|15/06/2023|-0.13|-0.13|643000000|642920000|24.780000686646|1
2023-09-17 14:09:21|07604|101005|600998|28.37B|28370000000|10.46|8807460|-7.27|29|2023-10-24|15/09/2023||0.23||157685000000|10.460000038147|1|2023-08-29|15/06/2023|0.32|0.32|37270000000||9.4399995803833|1
2023-09-17 14:09:26|07605|100966|600872|26.60B|26600000000|34.66|6701725|8.86|29|2023-11-02|15/09/2023||0.2296||1420000000|34.659999847412|1|2023-08-31|15/06/2023|0.2371|0.2643|1290000000|1280000000|32.909999847412|1
2023-09-17 14:09:31|07606|998090|603517|22.19B|22190000000|35.18|5611903|-20.75|27|2023-10-26|15/09/2023||0.31||2040000000|35.180000305176|1|2023-08-29|15/06/2023|0.1909|0.1536|1880000000|1870000000|34.340000152588|1
2023-09-17 14:09:36|07607|953925|603885|32.51B|32510000000|14.72|11878706|-3.73|29|2023-11-02|15/09/2023||0.14|||14.720000267029|1|2023-08-22|15/06/2023||0.14|4890000000|4890000000|16.430000305176|1
2023-09-17 14:09:42|07608|1024782|603617|3.97B|3970000000|10.2|3909031|2.51|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
2023-09-17 14:09:47|07609|101066|601216|35.52B|35520000000|4.2|32032019|-0.24|29|2023-10-27|15/09/2023|||||4.1999998092651|1|2023-08-31|15/06/2023|||||4.3200001716614|1
2023-09-17 14:09:55|07610|101020|600997|10.67B|10670000000|6.76|7524112|-11.4|28|2023-11-01|15/09/2023||0.45|||6.7600002288818|1|2023-08-12|15/06/2023||0.45|||6.2699999809265|1
2023-09-17 14:09:59|07611|101204|900953|222.08M|222080000|0.342|466773|-32.28|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
2023-09-17 14:10:05|07612|100327|600076|3.59B|3590000000|2.66|6523737|-15.29|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
2023-09-17 14:10:10|07613|1162085|603786|29.47B|29470000000|72.54|1921653|19.19|19|2023-10-27|15/09/2023||0.34||1090000000|72.540000915527|1|2023-08-19|15/06/2023|0.36|0.31|1050000000|1050000000|78.01000213623|1
2023-09-17 14:10:21|07614|100657|600499|20.06B|20060000000|10.46|10093197|-38.18|28|2023-11-02|15/09/2023|||||10.460000038147|1|2023-08-15|15/06/2023|||||10.810000419617|1
2023-09-17 14:10:30|07615|1162064|603610|4.26B|4260000000|12.17|4311879|-10.78|18|2023-11-03|15/09/2023|||||12.170000076294|1|2023-08-15|15/06/2023|||826000000|826000000|11.359999656677|1
2023-09-17 14:10:37|07616|1062257|603161|2.00B|2000000000|14.98|5485224|5.64|0||
2023-09-17 14:11:45|07617|1162092|603662|8.52B|8520000000|29.35|16437813|98.44|6|2023-11-03|15/09/2023|||||29.35000038147|1|2023-08-29|15/06/2023|||288000000|288000000|24.5|1
2023-09-17 14:11:51|07618|953122|603355|15.51B|15510000000|27.16|1757114|-11.07|29|2023-10-30|15/09/2023||0.46|||27.159999847412|1|2023-08-30|15/06/2023|0.62|0.44|1820000000|1820000000|26.579999923706|1
2023-09-17 14:11:56|07619|100387|600143|21.50B|21500000000|8.18|9014821|-15.93|28|2023-10-24|15/09/2023|||||8.1800003051758|1|2023-08-29|15/06/2023|||||8.2299995422363|1
2023-09-17 14:12:01|07620|100668|600506|1.98B|1980000000|10.28|1811265|-2.1|12|2023-04-28|15/03/2023|||684100000||11.090000152588|1|2023-04-03|15/12/2022|0.03||374800000||11.279999732971|1
2023-09-17 14:12:07|07621|100607|600422|13.28B|13280000000|17.6|13130040|57.28|28|2023-10-25|15/09/2023|||||17.60000038147|1|2023-08-30|15/06/2023|||1860000000|1860000000|16.739999771118|1
2023-09-17 14:12:13|07622|102093|600579|3.55B|3550000000|7.12|7419003|17.49|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
2023-09-17 14:12:18|07623|1072211|603680|7.33B|7330000000|9.37|2378465|19.52|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
2023-09-17 14:12:23|07624|942821|601579|5.65B|5650000000|11.82|6454981|15.32|28|2023-10-27|15/09/2023|||||11.819999694824|1|2023-08-19|15/06/2023|||||11.670000076294|1
2023-09-17 14:12:29|07625|996183|603626|3.77B|3770000000|6.79|7986157|-5.69|27|2023-10-30|15/09/2023|||||6.789999961853|1|2023-08-29|15/06/2023|||||6.210000038147|1
2023-09-17 14:12:34|07626|100323|600053|5.74B|5740000000|13.36|2061564|-12.34|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
2023-09-17 14:12:39|07627|996094|603929|3.42B|3420000000|16.09|3085941|42.64|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
2023-09-17 14:12:45|07628|997888|603630|3.27B|3270000000|14.55|5079012|9.98|27|2023-11-02|15/09/2023||0.11|||14.550000190735|1|2023-08-29|15/06/2023||0.12|||16.829999923706|1
2023-09-17 14:12:51|07629|100986|600896|1.14B|1140000000|1.12|21810813|0|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1
2023-09-17 14:12:57|07630|101117|601798|2.41B|2410000000|6.81|3453012|-7.35|28|2023-10-27|15/09/2023|||||6.8099999427795|1|2023-08-29|15/06/2023|||||6.9200000762939|1
2023-09-17 14:13:02|07631|100538|600328|12.99B|12990000000|8.86|21804917|-44.31|28|2023-10-30|15/09/2023|||||8.8599996566772|1|2023-08-17|15/06/2023|||3860000000|3860000000|8.9099998474121|1
2023-09-17 14:13:08|07632|100427|600192|2.42B|2420000000|5.5|4721557|-9.54|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
2023-09-17 14:13:13|07633|942597|603169|8.74B|8740000000|6.73|18782510|-9.05|27|2023-10-30|15/09/2023|||||6.7300000190735|1|2023-08-26|15/06/2023|||||6.5100002288818|1
2023-09-17 14:13:19|07634|100850|600738|4.35B|4350000000|5.73|9598584|-15.98|27|2023-10-24|15/09/2023|||||5.7300000190735|1|2023-08-31|15/06/2023|0.03||||5.7399997711182|1
2023-09-17 14:13:24|07635|100749|600612|34.59B|34590000000|66.19|1728304|75.11|28|2023-11-01|15/09/2023||1.04||63010000000|66.190002441406|1|2023-08-28|15/06/2023|1.06|1.06|15790000000|15790000000|63.939998626709|1
2023-09-17 14:13:30|07636|101761|900905|1.86B|1860000000|3.52|429353|17.73|26|2023-11-01|15/09/2023||1.04||63010000000|3.5209999084473|1|2023-08-28|15/06/2023|1.06|1.06|15790000000|15790000000|3.4990000724792|1
2023-09-17 14:13:35|07637|951040|603883|15.40B|15400000000|26.32|5162860|-14.52|28|2023-10-30|15/09/2023||0.3462||5880000000|26.319999694824|1|2023-08-31|15/06/2023|0.3795|0.3797|5370000000|5370000000|25.659999847412|1
2023-09-17 14:13:41|07638|100775|600644|3.65B|3650000000|6.79|5375770|-0.59|25|2023-04-27|15/03/2023|-0.02||||6.7699999809265|1|2023-03-30|15/12/2022|-0.07||||7.0799999237061|1
2023-09-17 14:13:46|07639|1057307|603477|13.12B|13120000000|26.2|7745727|2.58|27|2023-11-01|15/09/2023|||||26.200000762939|1|2023-08-31|15/06/2023|-0.28|-0.28|1080000000|1080000000|26.459999084473|1
2023-09-17 14:13:51|07640|100853|600739|19.61B|19610000000|13|6703381|0.08|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
2023-09-17 14:13:57|07641|951033|603315|3.43B|3430000000|11.19|2882799|-44.3|25|2023-04-27|15/03/2023|0.03||200800000||12.939999580383|1|2023-04-24|15/12/2022|0.02||352500000||14|1
2023-09-17 14:14:03|07642|942812|600758|5.72B|5720000000|4.36|15470887|4.56|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
2023-09-17 14:14:08|07643|100517|600303|3.41B|3410000000|5.07|12133959|-33.11|28|2023-11-01|15/09/2023|||||5.0700001716614|1|2023-08-31|15/06/2023|||||4.9000000953674|1
2023-09-17 14:14:14|07644|100781|600653|3.56B|3560000000|1.83|23664151|-10.29|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
2023-09-17 14:14:19|07645|942834|603609|7.92B|7920000000|8.85|4588746|-9.42|28|2023-10-27|15/09/2023||||32812000000|8.8500003814697|1|2023-08-16|15/06/2023|-0.05|-0.05|8860000000||9.1300001144409|1
2023-09-17 14:14:24|07646|101114|601777|16.64B|16640000000|3.64|27635306|-29.18|28|2023-10-30|15/09/2023|||||3.6400001049042|1|2023-08-22|15/06/2023|||||3.7799999713898|1
2023-09-17 14:14:30|07647|994604|603823|4.25B|4250000000|10.27|2263378|-35.73|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
2023-09-17 14:14:35|07648|994582|603636|7.17B|7170000000|12.41|9944809|-7.73|27|2023-10-30|15/09/2023|||||12.409999847412|1|2023-08-29|15/06/2023|||||12.010000228882|1
2023-09-17 14:14:40|07649|100462|600231|6.65B|6650000000|2.34|18605766|1.3|27|2023-11-03|15/09/2023|||||2.3399999141693|1|2023-08-31|15/06/2023|||||2.3099999427795|1
2023-09-17 14:14:46|07650|100636|600480|8.38B|8380000000|8.91|17266503|15.41|29|2023-10-27|15/09/2023|||||8.9099998474121|1|2023-08-29|15/06/2023|||||8.8500003814697|1
2023-09-17 14:14:51|07651|100349|600099|2.02B|2020000000|9.24|2228440|9.87|25|2023-04-27|15/03/2023|0.01||201300000||8.079999923706|1|2023-03-24|15/12/2022|||196100000||9.1599998474121|1
2023-09-17 14:14:56|07652|953923|603669|3.81B|3810000000|5.3|3873059|-6.19|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
2023-09-17 14:15:02|07653|101024|601003|10.02B|10020000000|3.94|14443326|12.57|27|2023-10-26|15/09/2023||0.13|||3.9400000572205|1|2023-08-26|15/06/2023||0.12|||4.039999961853|1
2023-09-17 14:15:07|07654|100457|600249|2.93B|2930000000|5.4|10086046|9.31|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
2023-09-17 14:15:15|07655|101167|603766|11.05B|11050000000|5.39|13334135|5.69|28|2023-11-02|15/09/2023|||||5.3899998664856|1|2023-08-26|15/06/2023|||||5.039999961853|1
2023-09-17 14:15:20|07656|100656|600491|6.79B|6790000000|4.45|22040896|-21.24|28|2023-10-27|15/09/2023|||||4.4499998092651|1|2023-08-31|15/06/2023|||||4.6999998092651|1
2023-09-17 14:15:26|07657|100948|600853|4.59B|4590000000|4.5|28619679|38.46|28|2023-11-02|15/09/2023||0.14|||4.5|1|2023-08-31|15/06/2023||0.06|||4.2399997711182|1
2023-09-17 14:15:32|07658|101153|603003|3.23B|3230000000|8.31|5507807|14.94|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
2023-09-17 14:15:37|07659|100421|600186|9.12B|9120000000|5.18|54331976|103.14|25|2023-04-28|15/03/2023|0.01||455800000||2.7999999523163|1|2023-03-30|15/12/2022|-0||376100000||2.7400000095367|1
2023-09-17 14:15:43|07660|100382|600135|3.98B|3980000000|7.22|10198796|5.71|26|2023-04-25|15/03/2023|||492600000||7.1799998283386|1|2023-04-25|15/12/2022|0.01||443000000||7.1799998283386|1
2023-09-17 14:15:47|07661|100400|600167|14.07B|14070000000|6.23|5978310|-4.01|27|2023-11-02|15/09/2023|||||6.2300000190735|1|2023-08-31|15/06/2023|||198000000|198000000|6.7199997901917|1
2023-09-17 14:15:52|07662|100970|600876|2.78B|2780000000|14.62|2163542|-31.43|29|2023-11-01|15/09/2023|||||14.619999885559|1|2023-08-30|15/06/2023|||1350000000||14.930000305176|1
2023-09-17 14:15:57|07663|100452|600223|9.14B|9140000000|9.06|8062206|4.38|28|2023-10-30|15/09/2023||0.08|||9.0600004196167|1|2023-08-26|15/06/2023|0.06|0.08|1200000000|791500000|9.3100004196167|1
2023-09-17 14:16:02|07664|100891|600783|9.34B|9340000000|12.69|3704157|7.09|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
2023-09-17 14:16:08|07665|100892|600784|4.36B|4360000000|6.47|6226081|-6.1|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
2023-09-17 14:16:14|07666|100911|600808|9.69B|9690000000|2.72|28305998|-4.9|29|2023-11-02|15/09/2023||0.0329||27130000000|2.7200000286102|1|2023-08-30|15/06/2023|0.0165|0.0165|26240000000|25600000000|2.710000038147|1
2023-09-17 14:16:19|07667|100928|600828|6.74B|6740000000|3.9|6246714|6.27|28|2023-11-02|15/09/2023|||||3.9000000953674|1|2023-08-18|15/06/2023|||||4.1900000572205|1
2023-09-17 14:16:24|07668|100546|600337|3.98B|3980000000|2.7|15310911|-4.93|28|2023-11-01|15/09/2023|||||2.7000000476837|1|2023-08-31|15/06/2023|||||2.920000076294|1
2023-09-17 14:16:30|07669|101004|600993|9.71B|9710000000|22.58|5502911|9.08|28|2023-10-27|15/09/2023|||||22.579999923706|1|2023-08-26|15/06/2023|||||23.420000076294|1
2023-09-17 14:16:36|07670|100967|600873|26.69B|26690000000|9.14|9505484|-4.39|29|2023-10-27|15/09/2023|||||9.1400003433228|1|2023-08-19|15/06/2023|||||8.8000001907349|1
2023-09-17 14:16:41|07671|100957|600863|22.78B|22780000000|3.51|74047636|-13.76|28|2023-10-31|15/09/2023||0.14|||3.5099999904633|1|2023-08-25|15/06/2023|0.14|0.14|5080000000||3.3900001049042|1
2023-09-17 14:16:46|07672|101098|601618|31.93B|31930000000|3.67|64337890|16.88|29|2023-11-01|15/09/2023||0.1|||3.670000076294|1|2023-08-30|15/06/2023|0.16|0.16|255950000000|321900000000|3.7200000286102|1
2023-09-17 14:16:51|07673|100798|600683|4.76B|4760000000|6.47|62180919|27.36|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
2023-09-17 14:16:57|07674|1141908|688029|14.26B|14260000000|77.58|1434453|6.16|21|2023-11-01|15/09/2023||0.6|||77.580001831055|1|2023-08-08|15/06/2023|0.745|0.87|597000000|597010000|74.75|1
2023-09-17 14:17:03|07675|1141902|688016|14.6B|14600000000|179.9|686609|20.74|21|2023-11-01|15/09/2023||1.43||265720000|179.89999389648|1|2023-08-26|15/06/2023|2.15|2.15|336020000|336010000|156.5|1
2023-09-17 14:17:09|07676|1088708|603713|12.84B|12840000000|78.18|590436|-40.78|25|2023-11-01|15/09/2023||1.2||2850000000|78.180000305176|1|2023-08-15|15/06/2023|0.89|0.89|2180000000|2180000000|87.849998474121|1
2023-09-17 14:17:14|07677|100466|600235|2.02B|2020000000|5.78|3685252|7.64|26|2023-04-25|15/03/2023|0.01||381800000||5.1500000953674|1|2023-03-30|15/12/2022|-0||455500000||5.4899997711182|1
2023-09-17 14:17:20|07678|1118180|601615|34.10B|34100000000|15.22|16842179|-38.26|24|2023-11-02|15/09/2023||0.5149||10920000000|15.220000267029|1|2023-08-30|15/06/2023|0.4571|0.4371|7840000000|7840000000|15.029999732971|1
2023-09-17 14:17:26|07679|100585|600390|24.11B|24110000000|5.42|40358447|15.32|28|2023-10-31|15/09/2023|||||5.4200000762939|1|2023-08-30|15/06/2023|||||5.789999961853|1
2023-09-17 14:17:33|07680|100326|600058|10.48B|10480000000|9.78|4454737|11.64|28|2023-11-02|15/09/2023|||||9.7799997329712|1|2023-08-31|15/06/2023|||||9.6300001144409|1
2023-09-17 14:17:37|07681|1141896|688008|57.33B|57330000000|51.77|11771202|-8|22|2023-11-01|15/09/2023||0.2028||725330000|51.770000457764|1|2023-08-24|15/06/2023|0.0547|0.0532|508090000|508040000|48.430000305176|1
2023-09-17 14:17:43|07682|100559|600356|2.33B|2330000000|7.83|2394079|12.66|28|2023-10-30|15/09/2023|||||7.8299999237061|1|2023-08-24|15/06/2023|||||7.6599998474121|1
2023-09-17 14:17:49|07683|1072209|603506|2.33B|2330000000|12.39|2388814|-6.21|27|2023-11-02|15/09/2023|||||12.390000343323|1|2023-08-29|15/06/2023|||||12.989999771118|1
2023-09-17 14:17:55|07684|994608|603859|6.31B|6310000000|38.27|2207675|54.75|27|2023-11-02|15/09/2023|||||38.270000457764|1|2023-08-30|15/06/2023|||422000000|422000000|40.919998168945|1
2023-09-17 14:18:00|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
2023-09-17 14:18:06|07686|1054853|603912|4.92B|4920000000|9.13|7910910|-13.95|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
2023-09-17 14:18:13|07687|100980|600889|1.89B|1890000000|5.18|2995843|3.81|27|2023-10-27|15/09/2023|||||5.1799998283386|1|2023-08-18|15/06/2023|||||5.1399998664856|1
2023-09-17 14:18:18|07688|1162044|603982|3.58B|3580000000|13.87|7067174|-50.46|19|2023-10-26|15/09/2023|||||13.869999885559|1|2023-08-26|15/06/2023|||||13.140000343323|1
2023-09-17 14:18:24|07689|100680|600533|3.32B|3320000000|3.16|29619986|-27.69|28|2023-11-02|15/09/2023|||||3.1600000858307|1|2023-08-30|15/06/2023|||||3.7699999809265|1
2023-09-17 14:18:33|07690|100318|600064|11.21B|11210000000|6.49|15240095|-11.58|28|2023-10-30|15/09/2023|||||6.4899997711182|1|2023-08-31|15/06/2023|||||6.8200001716614|1
2023-09-17 14:18:37|07691|1024773|603042|2.61B|2610000000|16.24|19285741|66.56|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
2023-09-17 14:18:43|07692|954958|603066|2.99B|2990000000|10.15|3222983|7.86|28|2023-11-02|15/09/2023|||||10.14999961853|1|2023-08-30|15/06/2023|||||10.699999809265|1
2023-09-17 14:18:50|07693|100499|600282|23.06B|23060000000|3.74|25426581|28.97|29|2023-11-02|15/09/2023|||||3.7400000095367|1|2023-08-26|15/06/2023|||19020000000||3.6500000953674|1
2023-09-17 14:18:56|07694|942826|603111|4.48B|4480000000|4.52|5150609|1.8|28|2023-11-03|15/09/2023|||||4.5199999809265|1|2023-08-26|15/06/2023|||||4.4699997901917|1
2023-09-17 14:19:02|07695|1031224|603707|19.37B|19370000000|12.07|7525575|-25.26|27|2023-10-30|15/09/2023|||||12.069999694824|1|2023-08-29|15/06/2023|||996000000||12.720000267029|1
2023-09-17 14:19:08|07696|1024786|603326|4.00B|4000000000|12.91|8034227|67.66|27|2023-10-30|15/09/2023|||||12.909999847412|1|2023-08-26|15/06/2023|||471000000||7.5300002098083|1
2023-09-17 14:19:15|07697|942813|600775|2.37B|2370000000|8.69|6079910|-15.22|28|2023-11-02|15/09/2023|||||8.6899995803833|1|2023-08-28|15/06/2023|||||8.3400001525879|1
2023-09-17 14:19:22|07698|100824|600713|6.71B|6710000000|5.13|11702737|4.27|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
2023-09-17 14:19:27|07699|1081737|601990|30.08B|30080000000|8.25|32958451|-1.2|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
2023-09-17 14:19:32|07700|1162075|601975|15.58B|15580000000|3.24|119278518|-23.58|19|2023-10-25|15/09/2023|||||3.2400000095367|1|2023-08-18|15/06/2023|||||3.329999923706|1
2023-09-17 14:19:37|07701|100458|600250|1.99B|1990000000|6.41|5540365|26.93|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2023-09-17 14:19:42|07702|1121156|603351|3.40B|3400000000|25.15|890145|19.36|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
2023-09-17 14:19:47|07703|942808|600682|10.71B|10710000000|7.99|7035133|-8.06|28|2023-11-02|15/09/2023|||||7.9899997711182|1|2023-08-31|15/06/2023|||||7.9200000762939|1
2023-09-17 14:19:53|07704|100823|600712|2.22B|2220000000|4.07|10928824|-2.63|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
2023-09-17 14:19:58|07705|953928|603968|3.45B|3450000000|16.48|978776|-20.96|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
2023-09-17 14:20:03|07706|1162094|603115|3.35B|3350000000|13.86|1110050|-24.22|19|2023-11-02|15/09/2023|||||13.859999656677|1|2023-08-26|15/06/2023|||||13.060000419617|1
2023-09-17 14:20:10|07707|100584|600389|9.34B|9340000000|21.2|4964724|-57.04|28|2023-10-31|15/09/2023|||||21.200000762939|1|2023-08-18|15/06/2023|||1320000000||23.079999923706|1
2023-09-17 14:20:15|07708|994561|603339|3.90B|3900000000|12.6|3753054|7.78|28|2023-10-24|15/09/2023|||||12.60000038147|1|2023-08-16|15/06/2023|||||14.10000038147|1
2023-09-17 14:20:21|07709|100598|600406|180.43B|180430000000|23.05|15464992|-5.73|29|2023-11-02|15/09/2023||0.2178||11110000000|23.049999237061|1|2023-08-31|15/06/2023|0.25|0.25|12060000000|12060000000|23.659999847412|1
2023-09-17 14:20:26|07710|100351|600114|6.27B|6270000000|10.22|24970693|16.8|28|2023-11-01|15/09/2023|||||10.220000267029|1|2023-08-01|15/06/2023|||961000000||8.3199996948242|1
2023-09-17 14:20:32|07711|100838|600718|11.87B|11870000000|10.07|15903183|-0.89|28|2023-11-03|15/09/2023||||10624000000|10.069999694824|1|2023-08-26|15/06/2023|0.07||2230000000||9.420000076294|1
2023-09-17 14:20:37|07712|1054842|603110|5.06B|5060000000|25.19|3317090|-17.95|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
2023-09-17 14:20:43|07713|100771|600640|8.18B|8180000000|10.31|6191620|14.05|28|2023-11-03|15/09/2023|||||10.310000419617|1|2023-08-26|15/06/2023|||||10.430000305176|1
2023-09-17 14:20:50|07714|101166|603699|11.15B|11150000000|14.94|4803043|86.75|28|2023-11-02|15/09/2023||0.28|||14.939999580383|1|2023-08-22|15/06/2023||0.21|1330000000||14.170000076294|1
2023-09-17 14:20:56|07715|100377|600130|3.27B|3270000000|4.27|13905947|7.29|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
2023-09-17 14:21:02|07716|101038|601137|11.34B|11340000000|14.52|10224920|-13.26|28|2023-10-30|15/09/2023|||||14.520000457764|1|2023-08-30|15/06/2023|||4360000000|4360000000|14.170000076294|1
2023-09-17 14:21:08|07717|101116|601789|4.84B|4840000000|4.44|24921366|-1.55|28|2023-10-31|15/09/2023|||||4.4400000572205|1|2023-08-25|15/06/2023|||||4.4699997901917|1
2023-09-17 14:21:13|07718|100878|600768|1.40B|1400000000|10.51|1714148|10.75|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
2023-09-17 14:21:18|07719|100834|600724|5.69B|5690000000|3.94|7826714|2.34|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
2023-09-17 14:21:24|07720|994598|603788|2.77B|2770000000|12.36|6816523|10.55|28|2023-10-25|15/09/2023|||||12.359999656677|1|2023-08-25|15/06/2023|||||11.960000038147|1
2023-09-17 14:21:29|07721|994523|601882|15.24B|15240000000|29.25|2582889|60.27|28|2023-11-01|15/09/2023||0.35|||29.25|1|2023-08-30|15/06/2023|0.33|0.33|912000000|911600000|29.420000076294|1
2023-09-17 14:21:35|07722|1057311|603917|3.33B|3330000000|21.23|4370597|-42.62|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
2023-09-17 14:21:40|07723|945938|603997|15.81B|15810000000|13.95|8996489|14.16|28|2023-11-02|15/09/2023|||||13.949999809265|1|2023-08-31|15/06/2023|||5330000000|5330000000|15.109999656677|1
2023-09-17 14:21:46|07724|1162036|601609|9.64B|9640000000|6.78|5635771|-4.78|19|2023-11-01|15/09/2023|||||6.7800002098083|1|2023-08-22|15/06/2023|||||6.3899998664856|1
2023-09-17 14:21:52|07725|100817|600699|23.55B|23550000000|17.4|36354859|21.09|29|2023-10-27|15/09/2023||0.1826||16350000000|17.39999961853|1|2023-08-22|15/06/2023|0.2|0.1605|13790000000|13790000000|18.090000152588|1
2023-09-17 14:21:57|07726|1056002|603076|4.11B|4110000000|33.98|1704449|-12.38|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
2023-09-17 14:22:02|07727|100902|600798|4.36B|4360000000|3.62|7669159|-8.12|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
2023-09-17 14:22:08|07728|1008683|603538|3.58B|3580000000|16.85|3067300|-30.6|27|2023-10-26|15/09/2023|||||16.85000038147|1|2023-08-31|15/06/2023|||335940000||16.25|1
2023-09-17 14:22:14|07729|942596|603606|22.94B|22940000000|33.5|6420471|-56.92|28|2023-10-27|15/09/2023||0.525||2670000000|33.5|1|2023-08-05|15/06/2023|0.53|0.5321|2250000000|2240000000|44.900001525879|1
2023-09-17 14:22:19|07730|996092|603877|8.79B|8790000000|18.56|1934978|8.22|27|2023-10-30|15/09/2023||0.31|||18.559999465942|1|2023-08-22|15/06/2023|0.28|0.28|1530000000|1600000000|18.920000076294|1
2023-09-17 14:22:25|07731|1141893|688005|19.9B|19900000000|43.83|5509206|-52.62|23|2023-11-02|15/09/2023||0.95|||43.830001831055|1|2023-07-29|15/06/2023|0.85|0.85|4530000000|4530000000|48.299999237061|1
2023-09-17 14:22:30|07732|101091|601567|22.89B|22890000000|16.29|13298647|41.9|28|2023-11-02|15/09/2023|||||16.290000915527|1|2023-08-24|15/06/2023|0.425||3300000000||14.859999656677|1
2023-09-17 14:22:36|07733|100975|600884|30.73B|30730000000|13.73|14033707|-40.1|29|2023-10-31|15/09/2023||0.4|||13.729999542236|1|2023-08-30|15/06/2023|0.245|0.3|5020000000|5020000000|13.310000419617|1
2023-09-17 14:22:41|07734|999086|603178|2.57B|2570000000|10.9|8527401|1.96|27|2023-11-02|15/09/2023|||||10.89999961853|1|2023-08-29|15/06/2023|||||10.789999961853|1
2023-09-17 14:22:48|07735|994529|603015|3.38B|3380000000|8.43|12037681|15.8|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
2023-09-17 14:22:52|07736|101010|||||||25|2023-04-28|15/03/2023|0.01||||4.2300000190735|1|2023-04-17|15/12/2022|0.16||||4.2600002288818|1
2023-09-17 14:22:57|07737|996077|603266|2.66B|2660000000|13.4|4324257|-1.47|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
2023-09-17 14:23:02|07738|994521|601689|79.66B|79660000000|72.17|12538076|-4.55|29|2023-10-27|15/09/2023||0.5912||6170000000|72.169998168945|1|2023-08-29|15/06/2023|0.575|0.5372|4690000000|4690000000|67|1
2023-09-17 14:23:10|07739|100321|600051|2.27B|2270000000|7.3|2900483|1.53|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
2023-09-17 14:23:15|07740|1118182|603700|2.82B|2820000000|14.08|1934180|-10.26|23|2023-11-02|15/09/2023|||||14.079999923706|1|2023-08-25|15/06/2023|||||13.409999847412|1
2023-09-17 14:23:21|07741|1024778|603305|20.81B|20810000000|22.56|9008779|-17.49|27|2023-10-26|15/09/2023||0.245|||22.559999465942|1|2023-08-30|15/06/2023|0.225|0.23|1190000000|1190000000|23.760000228882|1
2023-09-17 14:23:26|07742|1162069|603297|9.26B|9260000000|85.38|864051|-10.98|19|2023-10-27|15/09/2023||0.72|||85.379997253418|1|2023-08-29|15/06/2023|0.62|0.72|203000000|203000000|84.290000915527|1
2023-09-17 14:23:31|07743|100566|600366|7.90B|7900000000|7.25|13345220|-32.24|29|2023-10-27|15/09/2023|||||7.25|1|2023-08-31|15/06/2023|||||7.3499999046326|1
2023-09-17 14:23:37|07744|100952|600857|2.10B|2100000000|9.36|2009547|-19.24|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
2023-09-17 14:23:42|07745|101033|601018|66.73B|66730000000|3.45|13037890|-8.97|28|2023-11-02|15/09/2023|||||3.4500000476837|1|2023-08-31|15/06/2023|||||3.4000000953674|1
2023-09-17 14:23:46|07746|1162074|600989|105.83B|105830000000|14.36|17282426|15.53|19|2023-10-27|15/09/2023||0.3|||14.359999656677|1|2023-08-26|15/06/2023|0.15|0.3|6360000000|6360000000|13.560000419617|1
2023-09-17 14:23:52|07747|100620|600449|7.85B|7850000000|16.44|11429658|33.01|28|2023-10-30|15/09/2023|||||16.440000534058|1|2023-08-23|15/06/2023|||||15.560000419617|1
2023-09-17 14:23:58|07748|1031217|601619|9.57B|9570000000|3.93|22446890|1.29|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
2023-09-17 14:24:03|07749|100398|600165|2.60B|2600000000|3.81|13015446|-57.24|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
2023-09-17 14:24:08|07750|945173|603611|5.33B|5330000000|20.95|3314119|22.59|28|2023-10-27|15/09/2023|||||20.950000762939|1|2023-08-23|15/06/2023|0.46||1660000000||23.14999961853|1
2023-09-17 14:24:14|07751|100914|600812|9.56B|9560000000|5.6|6489822|-4.6|28|2023-10-20|15/09/2023|||||5.5999999046326|1|2023-08-19|15/06/2023|||||5.6799998283386|1
2023-09-17 14:24:19|07752|100419|600184|6.56B|6560000000|12.97|3928763|5.53|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
2023-09-17 14:24:24|07753|100483|600262|3.05B|3050000000|17.98|2469248|12.09|28|2023-10-27|15/09/2023|||||17.979999542236|1|2023-08-22|15/06/2023|||||19.85000038147|1
2023-09-17 14:24:29|07754|100615|600435|15.60B|15600000000|10.48|18306085|28.27|29|2023-10-26|15/09/2023|||||10.479999542236|1|2023-08-10|15/06/2023|0.082||1140000000||10.25|1
2023-09-17 14:24:35|07755|101149|601999|3.51B|3510000000|6.41|13278490|14.26|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
2023-09-17 14:24:40|07756|100365|600110|10.57B|10570000000|6.1|13802883|-31.31|28|2023-11-01|15/09/2023||0.0889||1980000000|6.0999999046326|1|2023-08-17|15/06/2023|0.0556|0.0556|1490000000|1490000000|6.6700000762939|1
2023-09-17 14:24:46|07757|100725|600583|28.92B|28920000000|6.56|23131367|45.45|29|2023-11-01|15/09/2023||||29358000000|6.5599999427795|1|2023-08-21|15/06/2023|||8050000000||6.0500001907349|1
2023-09-17 14:24:51|07758|1008997|603920|9.04B|9040000000|16.99|7545080|17.74|27|2023-11-01|15/09/2023|||||16.989999771118|1|2023-08-22|15/06/2023|0.23||1140000000|1140000000|16.270000457764|1
2023-09-17 14:24:56|07759|999088|603833|60.17B|60170000000|98.7|2987681|-24.54|27|2023-10-27|15/09/2023||1.73||7340000000|98.699996948242|1|2023-08-30|15/06/2023|1.61|1.46|6270000000|6210000000|96.150001525879|1
2023-09-17 14:25:01|07760|994569|603515|15.18B|15180000000|20.82|1856955|34.76|27|2023-10-30|15/09/2023||0.33||2090000000|20.819999694824|1|2023-08-30|15/06/2023|0.4|0.32|2040000000|2040000000|19.280000686646|1
2023-09-17 14:25:07|07761|100913|600811|8.20B|8200000000|2.24|38690608|-18.25|28|2023-11-02|15/09/2023|||||2.2400000095367|1|2023-08-31|15/06/2023|||||2.2599999904633|1
2023-09-17 14:25:13|07762|100495|600278|6.15B|6150000000|6.97|8872575|-2.52|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
2023-09-17 14:25:19|07763|948390|600958|32.80B|32800000000|9.66|76280189|19.41|29|2023-11-02|15/09/2023||0.21|||9.6599998474121|1|2023-08-30|15/06/2023|0.06|0.06|4260000000|4260000000|10.35000038147|1
2023-09-17 14:25:24|07764|101042|601099|26.04B|26040000000|3.86|717308160|45.66|28|2023-11-02|15/09/2023|||||3.8599998950958|1|2023-08-29|15/06/2023|||||4.460000038147|1
2023-09-17 14:25:30|07765|100843|600728|12.14B|12140000000|5.72|41011717|-1.89|28|2023-10-20|15/09/2023|||||5.7199997901917|1|2023-08-25|15/06/2023|||1430000000||5.7600002288818|1
2023-09-17 14:25:35|07766|942794|600490|7.44B|7440000000|3.37|36006425|0.6|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
2023-09-17 14:25:41|07767|1152811|601319|229.86B|229860000000|5.91|56528448|17.26|21|2023-11-01|15/09/2023|||||5.9099998474121|1|2023-08-29|15/06/2023||0.38|163740000000|329914000000|6.0599999427795|1
2023-09-17 14:25:46|07768|101150|603000|38.12B|38120000000|34.27|92145908|199.83|28|2023-10-30|15/09/2023|||||34.270000457764|1|2023-08-25|15/06/2023|||||35.669998168945|1
2023-09-17 14:25:51|07769|1073384|603059|2.30B|2300000000|23.1|1055757|23.2|27|2023-10-30|15/09/2023|||||23.10000038147|1|2023-08-16|15/06/2023|0.29||259000000||22.870000839233|1
2023-09-17 14:25:57|07770|102949|600071|5.11B|5110000000|18.28|2899349|-7.35|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
2023-09-17 14:26:02|07771|101102|601666|25.06B|25060000000|10.87|29993971|-15.74|28|2023-10-26|15/09/2023||0.64|||10.869999885559|1|2023-08-18|15/06/2023||0.73|7340000000||7.5799999237061|1
2023-09-17 14:26:07|07772|996091|603690|10.65B|10650000000|27.74|7478271|-32.64|27|2023-11-02|15/09/2023|||||27.739999771118|1|2023-08-24|15/06/2023|||||25.85000038147|1
2023-09-17 14:26:13|07773|100391|600155|17.77B|17770000000|8.12|81955790|7.55|28|2023-11-02|15/09/2023|||||8.1199998855591|1|2023-08-29|15/06/2023|||||7.6799998283386|1
2023-09-17 14:26:18|07774|1155962|601658|458.31B|458310000000|4.9|104559619|8.41|26|2023-10-31|15/09/2023||0.3||86910000000|4.9899997711182|1|2023-08-30|15/06/2023|0.185|0.21|88810000000|88610000000|4.9200000762939|1
2023-09-17 14:26:23|07775|996558|603603|2.99B|2990000000|3.12|8173704|-53.98|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
2023-09-17 14:26:28|07776|101104|601669|88.37B|88370000000|5.13|90525577|-31.33|29|2023-11-01|15/09/2023||0.2|||5.1300001144409|1|2023-08-25|15/06/2023||0.2|148300000000|148300000000|5.210000038147|1
2023-09-17 14:26:34|07777|1056007|603605|40.85B|40850000000|103.39|2057557|-8.64|27|2023-11-01|15/09/2023||0.1793||1680000000|103.38999938965|1|2023-08-30|15/06/2023|0.73|0.6162|2010000000|2010000000|99.300003051758|1
2023-09-17 14:26:39|07778|953920|603566|7.48B|7480000000|21.49|2026638|-28.2|28|2023-10-30|15/09/2023||||1228000000|21.489999771118|1|2023-08-30|15/06/2023|0.15||309000000||21.659999847412|1
2023-09-17 14:26:44|07779|100500|600283|4.55B|4550000000|12.89|11917201|1.9|26|2023-04-28|15/03/2023|0.17||||12.539999961853|1|2023-04-14|15/12/2022|0.13||||12.630000114441|1
2023-09-17 14:26:49|07780|994532|603027|17.76B|17760000000|17.27|9983400|21.53|28|2023-10-30|15/09/2023||0.12||711800000|17.270000457764|1|2023-08-26|15/06/2023|0.12|0.115|712000000|712040000|17.950000762939|1
2023-09-17 14:26:57|07781|1043307|603557|1.23B|1230000000|2.5|4014988|-36.71|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
2023-09-17 14:27:02|07782|996089|603677|2.58B|2580000000|13.42|3802734|21.89|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
2023-09-17 14:27:08|07783|100473|600229|4.83B|4830000000|7.33|6635459|14.53|28|2023-11-02|15/09/2023|||||7.3299999237061|1|2023-08-29|15/06/2023|||716000000||8.0100002288818|1
2023-09-17 14:27:13|07784|994599|603798|2.42B|2420000000|9.44|8790755|-4.84|28|2023-11-01|15/09/2023|||||9.4399995803833|1|2023-08-26|15/06/2023|||||9.5299997329712|1
2023-09-17 14:27:19|07785|100810|600690|82.26B|82260000000|23.85|22539447|-8.48|29|2023-11-02|15/09/2023||0.4233||66990000000|23.85000038147|1|2023-08-30|15/06/2023|0.55|0.6267|66560000000|66560000000|23.319999694824|1
2023-09-17 14:27:24|07786|1114560|603187|6.54B|6540000000|16.91|3577576|-22.66|25|2023-11-02|15/09/2023|||||16.909999847412|1|2023-08-15|15/06/2023|||1120000000||17.979999542236|1
2023-09-17 14:27:33|07787|994576|603577|3.10B|3100000000|9.17|1489144|-16.86|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
2023-09-17 14:27:38|07788|1008680|601366|4.55B|4550000000|5.38|2502826|-15.14|27|2023-11-01|15/09/2023|||||5.3800001144409|1|2023-08-29|15/06/2023|||||5.5900001525879|1
2023-09-17 14:27:43|07789|1118181|601298|41.93B|41930000000|6.48|12340189|18.25|27|2023-11-01|15/09/2023|||||6.4800000190735|1|2023-08-25|15/06/2023|||||6.1700000762939|1
2023-09-17 14:27:49|07790|1162073|603755|2.97B|2970000000|30.46|868908|-6.62|19|2023-11-01|15/09/2023|||||30.459999084473|1|2023-08-19|15/06/2023|0.1333||83000000|82950000|31.270000457764|1
2023-09-17 14:27:53|07791|994567|603421|6.93B|6930000000|10.66|2602015|39.35|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
2023-09-17 14:27:58|07792|1162048|605001|2.58B|2580000000|6.59|9186046|12.27|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
2023-09-17 14:28:05|07793|1117999|603739|3.49B|3490000000|13.87|1282584|-3.01|19|2023-11-01|15/09/2023|||||13.869999885559|1|2023-08-25|15/06/2023|||311000000|311000000|13.640000343323|1
2023-09-17 14:28:15|07794|100835|600714|2.63B|2630000000|9.14|1366029|-9.77|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
2023-09-17 14:28:20|07795|942798|600381|4.77B|4770000000|8.15|10250815|-26.24|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
2023-09-17 14:28:27|07796|1043297|601326|17.94B|17940000000|3.19|25335181|15.16|27|2023-11-01|15/09/2023|||||3.1900000572205|1|2023-08-29|15/06/2023|||||3.2799999713898|1
2023-09-17 14:28:32|07797|1161399|603236|12.47B|12470000000|46.26|5713707|-64.78|19|2023-11-03|15/09/2023||0.6786|||46.259998321533|1|2023-08-15|15/06/2023|0.07|0.07|3380000000|3380000000|50.479999542236|1
2023-09-17 14:28:38|07798|951039|603818|3.19B|3190000000|5.49|6166239|-27.95|28|2023-10-26|15/09/2023|||||5.4899997711182|1|2023-08-31|15/06/2023|||||5.5300002098083|1
2023-09-17 14:28:43|07799|1141897|688009|52.26B|52260000000|5.43|20140528|27.76|23|2023-11-01|15/09/2023||0.09||8947000000|5.4299998283386|1|2023-08-24|15/06/2023|0.11|0.11|9140000000|12129000000|5.9299998283386|1
2023-09-17 14:28:49|07800|1008743|603803|3.43B|3430000000|7.9|9228967|14|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
2023-09-17 14:28:54|07801|1141891|688002|21.78B|21780000000|47.8|3820313|15.71|23|2023-11-01|15/09/2023||0.22||797580000|47.799999237061|1|2023-08-08|15/06/2023|0.39|0.22|994090000|821320000|49|1
2023-09-17 14:29:00|07802|1084854|603650|18.79B|18790000000|31.68|5515179|-2.22|25|2023-10-27|15/09/2023|||||31.680000305176|1|2023-08-23|15/06/2023|||||29.180000305176|1
2023-09-17 14:29:05|07803|1062254|601828|19.46B|19460000000|4.46|14223993|-3.46|28|2023-11-01|15/09/2023||0.08|||4.460000038147|1|2023-08-30|15/06/2023|0.001|0.09|3040000000||4.9499998092651|1
2023-09-17 14:29:11|07804|1011026|603196|4.12B|4120000000|17.32|6096417|170.62|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
2023-09-17 14:29:17|07805|100532|600321|2.64B|2640000000|1.75|21718639|-8.38|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
2023-09-17 14:29:22|07806|100480|600259|12.19B|12190000000|35.94|3706613|-11.22|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
2023-09-17 14:29:28|07807|994551|603218|15.82B|15820000000|15.36|8148253|-29.73|28|2023-10-24|15/09/2023||0.23||1930000000|15.359999656677|1|2023-08-29|15/06/2023|0.15|0.15|1320000000|1320000000|15.739999771118|1
2023-09-17 14:29:33|07808|100288|600017|9.26B|9260000000|3.03|26964227|4.12|28|2023-10-27|15/09/2023|||||3.0299999713898|1|2023-08-31|15/06/2023|||||2.9000000953674|1
2023-09-17 14:29:38|07809|1031227|603860|1.73B|1730000000|25.87|2145526|17.16|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
2023-09-17 14:29:44|07810|100558|600355|1.67B|1670000000|3.41|21594722|3.33|26|2023-04-28|15/03/2023|-0.02||26360000||3|1|2023-04-28|15/12/2022|-0.02||49110000||3|1
2023-09-17 14:29:49|07811|101036|601058|35.61B|35610000000|11.98|25477333|12.7|28|2023-11-01|15/09/2023||0.17||21902000000|11.979999542236|1|2023-08-31|15/06/2023|0.225|0.18|6260000000|6260000000|11.939999580383|1
2023-09-17 14:29:54|07812|100820|600703|76.99B|76990000000|15.92|33564289|-27.47|29|2023-11-02|15/09/2023||0.0454||3810000000|15.920000076294|1|2023-08-04|15/06/2023|-0.01|-0.01|3560000000|3490000000|16.979999542236|1
2023-09-17 14:30:00|07813|101037|601116|6.91B|6910000000|12.66|21136752|41.29|27|2023-10-27|15/09/2023|||||12.659999847412|1|2023-08-26|15/06/2023|||||11.760000228882|1
2023-09-17 14:30:08|07814|994585|603663|4.36B|4360000000|10.33|4411250|-25.14|28|2023-10-27|15/09/2023|||||10.329999923706|1|2023-08-18|15/06/2023|||297000000||10.260000228882|1
2023-09-17 14:30:14|07815|100300|600031|138.33B|138330000000|16.38|52488193|5|29|2023-11-02|15/09/2023||0.1867||21490000000|16.379999160767|1|2023-08-31|15/06/2023|0.22|0.2206|21920000000|21870000000|15.470000267029|1
2023-09-17 14:30:20|07816|100695|600545|4.49B|4490000000|2.5|10077932|-20.63|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
2023-09-17 14:30:25|07817|100312|600061|45.17B|45170000000|7.03|30145239|14.5|28|2023-11-02|15/09/2023|||||7.0300002098083|1|2023-08-31|15/06/2023|||||7.5|1
2023-09-17 14:30:31|07818|100977|600886|91.69B|91690000000|12.22|18404707|10.79|29|2023-11-02|15/09/2023||0.2155||13660000000|12.220000267029|1|2023-08-30|15/06/2023|0.23|0.2312|13110000000|13110000000|12.609999656677|1
2023-09-17 14:30:37|07819|100992|600962|2.84B|2840000000|10.86|2616185|1.02|28|2023-10-30|15/09/2023|||||10.859999656677|1|2023-08-31|15/06/2023|||||11.539999961853|1
2023-09-17 14:30:47|07820|994513|601155|31.20B|31200000000|13.81|30385726|-34.86|27|2023-10-30|15/09/2023||0.2866||13460000000|13.810000419617|1|2023-08-31|15/06/2023|0.5731|0.5731|26920000000|26920000000|15.199999809265|1
2023-09-17 14:30:53|07821|942601|603988|2.29B|2290000000|9.75|5687335|0.21|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
2023-09-17 14:30:58|07822|1162047|603109|3.31B|3310000000|15.81|2931324|-11.92|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
2023-09-17 14:31:03|07823|100404|600171|11.26B|11260000000|15.97|7886835|-14.19|27|2023-10-30|15/09/2023|||||15.970000267029|1|2023-08-22|15/06/2023|||||15.880000114441|1
2023-09-17 14:31:09|07824|100550|600343|6.34B|6340000000|9.94|6474963|7.69|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
2023-09-17 14:31:15|07825|100577|600379|3.24B|3240000000|9.81|3507822|-8.15|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
2023-09-17 14:31:21|07826|101058|601225|178.19B|178190000000|18.25|33462428|-19.32|29|2023-10-27|15/09/2023||0.7065||43410000000|18.25|1|2023-08-31|15/06/2023|0.48|0.7829|45850000000|45850000000|16.719999313354|1
2023-09-17 14:31:26|07827|101012|600984|5.85B|5850000000|4.67|13150049|-12.55|28|2023-11-01|15/09/2023||0.04|||4.6700000762939|1|2023-08-31|15/06/2023||0.04|922000000||4.5900001525879|1
2023-09-17 14:31:26|ABORTED